CSL Historical Prices

Summary

Key Stock Metrics

311.41

(April 9, 2025)

52-Week Low

481.26

(October 14, 2024)

52-Week High

481.26

(October 14, 2024)

All-Time High

356.94

(June 13, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2011-10-14	38.59	39.02	38.04	38.91	152635
2011-10-17	38.55	38.55	37.20	37.36	209354
2011-10-18	37.46	39.34	37.12	38.79	194595
2011-10-19	38.60	39.10	37.90	38.08	210245
2011-10-20	38.05	38.86	37.17	38.31	234312
2011-10-21	38.69	39.62	37.88	39.56	324217
2011-10-24	39.77	40.09	39.05	40.02	565528
2011-10-25	39.42	41.53	38.00	41.30	547832
2011-10-26	41.34	42.33	40.81	42.12	367241
2011-10-27	43.52	44.60	43.50	44.02	343261
2011-10-28	43.75	43.99	43.00	43.39	221649
2011-10-31	43.06	43.10	41.71	41.72	274177
2011-11-01	40.00	41.23	39.70	40.26	338870
2011-11-02	41.10	41.48	40.23	40.79	441976
2011-11-03	41.49	42.48	40.90	42.36	225167
2011-11-04	41.82	42.29	41.02	42.14	126091
2011-11-07	42.10	42.75	41.50	42.63	209512
2011-11-08	43.08	43.98	42.57	43.83	326578
2011-11-09	42.10	42.84	40.92	42.68	558339
2011-11-10	43.38	43.64	42.58	42.70	495746
2011-11-11	43.16	43.99	42.98	43.43	333457
2011-11-14	43.17	44.05	42.91	44.01	563028
2011-11-15	43.95	44.82	43.30	44.67	240499
2011-11-16	44.07	44.65	43.57	43.61	485552
2011-11-17	43.65	43.88	42.30	42.56	221744
2011-11-18	42.92	43.46	42.55	43.07	154831
2011-11-21	42.22	42.28	41.44	41.86	124982
2011-11-22	41.76	42.30	41.65	42.06	363024
2011-11-23	41.59	41.69	39.89	39.93	225994
2011-11-25	39.75	40.39	39.61	39.73	73237
2011-11-28	41.29	42.76	41.26	42.73	429128
2011-11-29	42.94	43.06	42.48	42.74	310423
2011-11-30	45.00	45.33	44.40	44.60	777628
2011-12-01	44.35	44.96	43.63	43.78	340590
2011-12-02	44.55	44.55	43.60	43.74	337570
2011-12-05	45.37	45.37	43.87	44.27	359526
2011-12-06	44.26	44.51	43.65	43.90	416220
2011-12-07	43.44	43.61	42.56	43.16	306189
2011-12-08	42.66	43.04	42.32	42.51	397742
2011-12-09	42.62	44.02	42.39	43.90	273351
2011-12-12	43.27	43.35	42.29	43.00	267528
2011-12-13	43.32	44.33	42.26	42.76	299206
2011-12-14	42.30	42.59	40.89	40.91	253431
2011-12-15	41.40	41.83	40.88	41.72	294288
2011-12-16	42.20	43.35	42.10	42.97	673576
2011-12-19	43.25	43.62	41.89	42.01	169968
2011-12-20	43.14	44.15	42.93	43.68	192478
2011-12-21	43.79	43.87	42.86	43.81	106571
2011-12-22	43.85	44.78	43.79	44.37	182157
2011-12-23	44.51	44.97	44.31	44.74	115761
2011-12-27	44.55	45.18	44.54	44.71	127253
2011-12-28	44.78	44.87	43.60	43.67	92218
2011-12-29	43.84	44.83	43.84	44.38	109169
2011-12-30	44.37	45.19	44.01	44.30	174476
2012-01-03	45.63	46.22	45.06	45.56	220630
2012-01-04	45.36	46.20	45.19	46.06	270665
2012-01-05	45.64	46.68	44.97	46.60	425705
2012-01-06	46.46	47.20	46.00	46.83	204239
2012-01-09	46.85	46.91	46.15	46.81	196320
2012-01-10	47.23	47.96	46.89	47.60	410890
2012-01-11	47.23	47.82	46.89	47.62	400377
2012-01-12	47.66	47.84	46.80	47.61	151889
2012-01-13	47.26	48.13	46.90	47.34	143115
2012-01-17	47.44	48.17	46.89	47.11	212055
2012-01-18	46.87	47.57	46.62	46.99	364313
2012-01-19	47.26	49.86	47.07	48.65	622484
2012-01-20	48.57	48.59	47.93	48.43	159485
2012-01-23	48.33	48.92	47.88	48.05	161839
2012-01-24	47.74	48.53	47.57	47.70	236314
2012-01-25	47.77	49.19	47.69	49.08	266831
2012-01-26	49.51	49.51	47.99	48.18	301886
2012-01-27	47.97	48.57	47.96	48.32	213582
2012-01-30	47.82	48.26	47.39	48.01	218164
2012-01-31	48.28	48.61	47.38	47.73	375860
2012-02-01	48.23	50.00	47.98	49.56	416848
2012-02-02	48.67	49.17	47.01	47.89	827815
2012-02-03	46.90	49.74	46.90	49.56	392010
2012-02-06	49.15	49.78	48.85	48.92	189001
2012-02-07	48.79	49.02	48.25	48.31	299819
2012-02-08	48.31	48.65	47.91	48.65	251649
2012-02-09	48.90	49.00	48.06	48.83	211752
2012-02-10	48.16	48.30	47.48	47.67	141786
2012-02-13	48.25	49.04	48.03	48.38	238390
2012-02-14	48.06	48.35	47.58	47.70	234485
2012-02-15	47.73	47.77	46.69	46.81	281913
2012-02-16	46.87	48.48	46.87	48.20	188819
2012-02-17	48.57	49.30	48.45	49.16	360411
2012-02-21	49.42	50.99	49.42	50.48	496546
2012-02-22	50.41	50.47	49.25	49.59	287074
2012-02-23	49.51	50.20	49.06	50.12	147874
2012-02-24	50.00	50.15	49.49	49.78	193829
2012-02-27	49.29	49.89	48.51	49.58	192535
2012-02-28	49.53	49.98	49.06	49.48	237261
2012-02-29	49.56	50.12	48.68	48.80	232156
2012-03-01	48.97	49.68	48.73	48.92	262073
2012-03-02	48.81	49.36	48.60	49.32	299284
2012-03-05	49.12	49.36	48.53	48.68	250494
2012-03-06	48.18	48.40	47.25	47.33	279726
2012-03-07	47.41	48.08	47.17	47.90	218010
2012-03-08	48.39	48.63	47.71	48.29	212311
2012-03-09	48.31	49.60	48.12	48.92	191019
2012-03-12	48.91	49.10	48.52	48.79	385758
2012-03-13	49.37	51.17	49.18	51.16	582901
2012-03-14	51.06	51.19	50.04	50.20	243375
2012-03-15	50.13	50.77	50.09	50.49	179238
2012-03-16	50.50	51.00	50.38	50.66	337861
2012-03-19	50.33	51.03	50.28	50.66	137095
2012-03-20	50.16	50.50	49.63	49.81	175046
2012-03-21	49.81	50.20	49.41	49.85	133830
2012-03-22	49.25	49.58	48.30	48.90	173575
2012-03-23	48.86	49.62	48.29	49.56	135976
2012-03-26	50.28	50.56	50.02	50.24	182057
2012-03-27	50.21	50.76	49.90	50.61	283867
2012-03-28	50.58	50.59	49.56	50.27	188506
2012-03-29	49.79	50.41	49.44	50.17	156547
2012-03-30	50.66	50.66	49.92	49.92	156240
2012-04-02	49.84	52.40	49.73	51.87	448548
2012-04-03	51.79	52.89	51.79	52.43	414791
2012-04-04	51.66	52.05	51.06	51.89	158767
2012-04-05	51.73	52.41	51.52	51.83	147528
2012-04-09	50.82	51.04	50.22	50.90	220277
2012-04-10	50.81	50.81	48.68	48.79	344738
2012-04-11	49.51	49.76	49.23	49.65	106819
2012-04-12	49.70	51.37	49.64	51.13	206448
2012-04-13	50.80	50.90	49.66	49.77	190572
2012-04-16	50.19	50.79	49.45	50.20	219004
2012-04-17	50.67	51.51	50.54	51.04	223292
2012-04-18	50.74	51.15	50.45	50.61	262264
2012-04-19	50.66	50.94	49.94	50.00	305695
2012-04-20	50.32	50.97	50.08	50.46	283691
2012-04-23	49.50	49.80	48.82	49.77	510793
2012-04-24	55.00	55.68	52.40	55.17	1546403
2012-04-25	56.05	56.60	54.52	54.90	800334
2012-04-26	54.89	55.74	54.76	54.90	597323
2012-04-27	54.76	55.92	54.40	55.62	601053
2012-04-30	55.61	55.73	54.76	55.06	528067
2012-05-01	54.88	56.67	54.55	56.03	634558
2012-05-02	55.93	56.18	55.41	56.03	257288
2012-05-03	56.02	56.11	54.70	55.19	331624
2012-05-04	54.73	55.00	53.84	54.21	301273
2012-05-07	53.96	54.93	53.96	54.61	234933
2012-05-08	54.10	54.81	53.29	54.69	238817
2012-05-09	53.82	54.45	53.37	53.91	210462
2012-05-10	54.66	55.80	54.07	54.37	281591
2012-05-11	53.79	55.31	53.79	54.65	252438
2012-05-14	54.00	54.75	53.52	54.32	220539
2012-05-15	54.28	55.04	54.15	54.33	266394
2012-05-16	54.60	54.60	53.22	53.26	347122
2012-05-17	53.37	53.59	51.23	51.36	430333
2012-05-18	51.54	52.16	51.27	51.38	377099
2012-05-21	51.30	52.54	50.80	52.40	321099
2012-05-22	52.48	53.40	52.42	53.22	351368
2012-05-23	52.43	54.38	51.94	54.23	517739
2012-05-24	54.28	55.50	53.77	54.88	530452
2012-05-25	55.12	55.12	53.88	54.23	327398
2012-05-29	55.07	55.57	54.74	54.89	352245
2012-05-30	54.09	54.21	53.04	53.36	421788
2012-05-31	53.40	53.40	51.52	51.98	861754
2012-06-01	50.60	50.75	49.45	49.81	533315
2012-06-04	49.84	50.12	47.80	48.69	389815
2012-06-05	48.35	49.31	48.00	49.21	256706
2012-06-06	49.55	50.88	49.55	50.86	419474
2012-06-07	51.73	52.12	50.51	50.57	350482
2012-06-08	50.47	51.53	50.03	51.10	439485
2012-06-11	51.78	51.78	50.02	50.34	444228
2012-06-12	50.69	51.27	50.15	51.23	198505
2012-06-13	50.98	51.34	49.86	50.02	178986
2012-06-14	50.11	51.09	49.67	50.60	194002
2012-06-15	50.89	51.84	50.73	51.71	390737
2012-06-18	51.29	51.90	50.76	51.74	170745
2012-06-19	51.83	53.21	51.80	52.77	271873
2012-06-20	52.66	53.16	52.17	52.45	436895
2012-06-21	52.46	52.61	50.45	50.70	340694
2012-06-22	50.79	50.87	48.68	49.90	715657
2012-06-25	49.23	49.73	48.79	49.52	325648
2012-06-26	49.60	49.60	48.41	49.40	301014
2012-06-27	49.58	49.96	49.38	49.89	232302
2012-06-28	49.48	50.78	49.11	50.60	488336
2012-06-29	51.76	53.12	51.63	53.02	600416
2012-07-02	53.45	54.38	52.98	53.85	573449
2012-07-03	53.93	54.78	53.89	54.57	265464
2012-07-05	54.30	55.06	54.18	54.96	311914
2012-07-06	54.16	54.43	53.91	54.29	300415
2012-07-09	53.20	53.97	52.89	53.21	952863
2012-07-10	53.70	54.19	52.92	53.49	566507
2012-07-11	53.52	53.59	51.48	52.38	596003
2012-07-12	51.78	53.29	51.16	52.79	453310
2012-07-13	53.11	53.42	52.75	52.89	551145
2012-07-16	53.14	53.37	52.16	52.46	623642
2012-07-17	52.80	53.36	52.02	52.70	743735
2012-07-18	52.64	53.93	52.44	53.83	644832
2012-07-19	54.13	54.39	53.38	53.76	505921
2012-07-20	53.45	53.74	52.71	53.37	2060480
2012-07-23	52.16	52.70	51.58	51.91	481667
2012-07-24	52.51	52.58	48.77	50.38	1299520
2012-07-25	50.79	50.92	49.36	50.23	458514
2012-07-26	51.21	51.43	49.25	49.83	600183
2012-07-27	50.17	51.12	49.82	50.82	294878
2012-07-30	50.73	50.89	49.93	50.52	295628
2012-07-31	50.33	50.89	50.30	50.49	417140
2012-08-01	50.68	50.99	49.37	49.54	348082
2012-08-02	48.93	48.99	47.55	48.25	573061
2012-08-03	49.43	50.00	48.86	49.49	552044
2012-08-06	49.68	50.52	49.59	50.40	426686
2012-08-07	50.77	51.70	50.71	51.09	275838
2012-08-08	50.96	51.32	50.68	51.06	278269
2012-08-09	51.07	51.53	51.00	51.29	240939
2012-08-10	50.90	51.74	50.75	51.59	189163
2012-08-13	51.60	51.89	50.86	51.40	306649
2012-08-14	51.81	51.81	51.07	51.22	192475
2012-08-15	50.95	51.58	50.68	51.56	185718
2012-08-16	51.64	51.93	51.25	51.70	151797
2012-08-17	51.79	52.39	51.51	52.20	250610
2012-08-20	52.20	52.30	51.63	52.07	239477
2012-08-21	52.19	53.06	52.06	52.68	276227
2012-08-22	52.55	53.21	52.20	52.58	288975
2012-08-23	52.40	52.58	51.90	51.98	137512
2012-08-24	52.00	52.76	51.57	52.62	188188
2012-08-27	52.85	52.95	52.32	52.38	326371
2012-08-28	52.31	52.69	51.75	52.08	185952
2012-08-29	52.14	52.27	51.26	52.10	219233
2012-08-30	51.80	52.07	51.15	51.91	176265
2012-08-31	52.41	52.85	51.85	52.34	245880
2012-09-04	52.42	53.58	51.89	53.55	486477
2012-09-05	53.60	53.63	52.23	52.50	476879
2012-09-06	52.72	53.45	52.45	53.38	477196
2012-09-07	53.58	53.89	53.42	53.53	262009
2012-09-10	53.48	53.75	53.43	53.60	293766
2012-09-11	53.57	53.90	53.51	53.80	243097
2012-09-12	54.00	54.28	53.77	54.02	125526
2012-09-13	54.02	55.41	53.66	55.03	366641
2012-09-14	55.27	55.56	54.69	55.19	476046
2012-09-17	55.07	55.07	53.74	53.74	260833
2012-09-18	53.67	53.80	52.75	52.98	340824
2012-09-19	52.79	52.85	51.90	52.32	449743
2012-09-20	51.86	54.93	51.72	54.86	641339
2012-09-21	55.40	55.47	53.89	53.93	549594
2012-09-24	53.63	53.74	52.97	53.31	186835
2012-09-25	53.54	53.78	52.52	52.61	204847
2012-09-26	52.63	52.63	51.27	51.72	332881
2012-09-27	51.88	52.23	51.21	51.89	373777
2012-09-28	51.72	52.20	51.08	51.92	375323
2012-10-01	52.12	52.58	51.74	52.23	622211
2012-10-02	52.29	52.67	51.81	52.67	316970
2012-10-03	52.71	53.01	52.21	52.59	257728
2012-10-04	52.74	52.88	52.36	52.71	246883
2012-10-05	52.98	53.61	52.86	53.22	200016
2012-10-08	52.87	53.54	52.75	53.35	181868
2012-10-09	52.86	52.92	51.65	52.06	346987
2012-10-10	52.07	52.34	51.72	51.89	261088
2012-10-11	52.34	52.60	52.07	52.44	308659
2012-10-12	52.26	52.77	51.73	51.88	243669
2012-10-15	52.19	52.81	51.77	52.77	240772
2012-10-16	52.96	53.64	52.88	53.53	256193
2012-10-17	53.57	54.06	53.43	53.88	224354
2012-10-18	53.81	53.83	51.50	53.31	540157
2012-10-19	53.16	53.33	51.59	51.64	928845
2012-10-22	51.62	52.14	50.95	51.10	482364
2012-10-23	50.64	54.14	49.65	53.82	863506
2012-10-24	53.95	54.91	53.53	54.10	527431
2012-10-25	54.36	54.98	54.25	54.75	324500
2012-10-26	55.00	55.00	54.17	54.93	477237
2012-10-31	55.00	55.94	54.61	55.55	280581
2012-11-01	55.67	57.52	55.18	56.99	501035
2012-11-02	57.14	57.23	55.65	55.78	348426
2012-11-05	55.92	56.78	55.83	56.65	157460
2012-11-06	56.82	57.45	56.55	56.91	209600
2012-11-07	57.40	57.40	54.80	55.98	210838
2012-11-08	55.76	55.92	54.71	54.89	309944
2012-11-09	54.64	55.95	54.43	55.67	226229
2012-11-12	55.79	55.82	55.01	55.39	236802
2012-11-13	54.90	56.11	54.80	55.40	168541
2012-11-14	55.59	55.71	53.91	53.99	227774
2012-11-15	53.79	54.19	52.97	53.61	226571
2012-11-16	53.61	53.81	52.81	53.75	239178
2012-11-19	54.27	55.06	54.07	54.40	228107
2012-11-20	54.33	54.66	53.93	54.21	342410
2012-11-21	54.29	55.04	54.29	54.56	170065
2012-11-23	54.94	55.66	54.85	55.66	182402
2012-11-26	55.28	56.20	55.28	56.09	389400
2012-11-27	56.11	56.69	55.94	55.96	246765
2012-11-28	55.60	56.28	55.31	56.07	265674
2012-11-29	56.25	57.38	55.91	56.97	270477
2012-11-30	57.01	57.06	56.45	56.67	380642
2012-12-03	56.99	57.18	56.16	56.65	284392
2012-12-04	56.65	57.06	56.32	56.76	235177
2012-12-05	56.87	57.48	56.42	56.92	320453
2012-12-06	56.75	56.93	56.25	56.48	214338
2012-12-07	56.75	57.11	56.55	56.79	179503
2012-12-10	57.71	58.73	57.27	58.58	408176
2012-12-11	58.75	59.25	58.15	58.43	243069
2012-12-12	58.50	58.63	58.24	58.52	222198
2012-12-13	58.47	58.47	57.43	57.83	157536
2012-12-14	57.62	58.03	57.28	57.52	131940
2012-12-17	57.78	58.19	57.31	57.85	208813
2012-12-18	57.95	58.65	57.61	58.60	301971
2012-12-19	58.66	59.14	58.50	58.59	301324
2012-12-20	58.67	59.45	58.49	59.36	336777
2012-12-21	58.45	59.07	58.10	58.87	564898
2012-12-24	57.25	58.56	57.10	58.25	207352
2012-12-26	58.30	58.48	57.85	58.03	122952
2012-12-27	57.97	58.31	56.94	57.53	259006
2012-12-28	57.28	58.18	57.08	58.01	247243
2012-12-31	58.01	59.07	57.89	58.76	248031
2013-01-02	60.10	60.48	59.56	60.48	318802
2013-01-03	60.44	61.03	60.10	60.56	501008
2013-01-04	60.50	60.64	60.14	60.55	151286
2013-01-07	60.29	60.36	59.66	59.93	275713
2013-01-08	59.68	60.01	59.25	59.51	276578
2013-01-09	59.64	60.00	59.20	59.77	583597
2013-01-10	60.20	60.33	59.19	59.75	594859
2013-01-11	59.98	60.87	59.19	60.31	713751
2013-01-14	60.11	60.39	59.67	60.28	331703
2013-01-15	59.90	60.89	59.86	60.70	275332
2013-01-16	60.70	61.23	60.35	61.13	270089
2013-01-17	61.55	61.75	61.12	61.50	453740
2013-01-18	61.64	61.76	61.06	61.70	748193
2013-01-22	61.85	62.69	61.70	62.58	275526
2013-01-23	62.57	62.90	62.44	62.77	139124
2013-01-24	62.92	63.78	62.52	63.14	191772
2013-01-25	63.40	63.67	63.05	63.64	173860
2013-01-28	63.91	63.91	63.22	63.57	175992
2013-01-29	63.33	64.22	63.33	64.10	202378
2013-01-30	64.06	64.23	63.67	64.08	505999
2013-01-31	64.17	64.39	63.83	64.15	391115
2013-02-01	64.67	65.43	64.24	65.28	278845
2013-02-04	64.97	65.24	64.69	65.08	327767
2013-02-05	65.35	65.64	64.58	64.66	323150
2013-02-06	64.56	65.10	64.41	64.80	254858
2013-02-07	64.83	65.13	64.57	64.82	397984
2013-02-08	64.02	67.99	64.02	67.38	802035
2013-02-11	67.77	67.77	66.66	66.85	263912
2013-02-12	66.88	67.24	66.85	67.11	334382
2013-02-13	67.36	67.85	67.17	67.67	264594
2013-02-14	67.16	67.75	67.11	67.49	169784
2013-02-15	67.49	68.04	67.34	67.98	214401
2013-02-19	68.29	68.87	67.82	68.72	333427
2013-02-20	68.62	68.62	67.01	67.19	279642
2013-02-21	67.06	67.17	66.51	66.81	260318
2013-02-22	67.10	67.69	66.82	67.68	358834
2013-02-25	67.95	67.95	65.97	65.99	450709
2013-02-26	66.38	66.72	65.95	66.60	283650
2013-02-27	66.41	68.28	66.41	68.00	188094
2013-02-28	67.99	68.46	67.63	67.87	362743
2013-03-01	67.43	67.80	66.32	67.72	446712
2013-03-04	67.43	67.93	66.70	67.85	271959
2013-03-05	68.17	69.38	68.11	68.20	316317
2013-03-06	68.45	68.92	67.86	68.26	420534
2013-03-07	68.29	68.73	68.09	68.21	161066
2013-03-08	68.68	69.58	68.63	69.33	236689
2013-03-11	69.44	70.00	69.37	69.74	207579
2013-03-12	69.74	69.90	68.94	69.17	191071
2013-03-13	69.31	69.71	69.15	69.62	97008
2013-03-14	69.95	70.55	69.85	69.85	235116
2013-03-15	69.70	70.00	69.14	69.51	564714
2013-03-18	69.25	70.50	69.15	69.86	425250
2013-03-19	70.05	70.27	68.19	69.39	498671
2013-03-20	69.01	69.27	68.10	68.50	692432
2013-03-21	67.76	68.14	67.37	67.77	297451
2013-03-22	67.99	68.34	67.80	68.05	174358
2013-03-25	68.31	68.47	67.18	67.52	331020
2013-03-26	67.78	68.08	67.34	67.48	213572
2013-03-27	67.06	67.54	66.73	67.17	290096
2013-03-28	67.35	68.07	67.23	67.79	376041
2013-04-01	67.56	67.95	67.21	67.46	306320
2013-04-02	67.70	68.09	66.83	66.92	305612
2013-04-03	67.15	67.26	65.21	65.76	633244
2013-04-04	65.71	66.19	65.44	65.95	365183
2013-04-05	65.52	66.06	64.68	65.98	269742
2013-04-08	65.91	66.54	65.62	66.35	199038
2013-04-09	66.55	66.63	65.88	66.09	301683
2013-04-10	66.40	67.37	66.07	67.34	305758
2013-04-11	67.44	67.94	67.20	67.47	341326
2013-04-12	67.33	67.47	66.89	67.06	163266
2013-04-15	66.59	66.75	63.83	63.98	300434
2013-04-16	64.48	64.90	64.17	64.65	353461
2013-04-17	64.24	64.39	63.46	64.00	411711
2013-04-18	64.09	64.14	63.07	63.31	345650
2013-04-19	63.46	64.07	62.77	63.82	389451
2013-04-22	63.82	64.73	63.65	64.22	303839
2013-04-23	64.65	65.55	64.15	65.53	267905
2013-04-24	65.49	65.50	61.03	63.52	1105450
2013-04-25	63.58	64.00	63.33	63.99	338846
2013-04-26	63.91	64.17	63.40	63.56	307825
2013-04-29	63.77	64.53	63.62	64.28	306187
2013-04-30	64.37	64.89	63.81	64.87	302684
2013-05-01	64.87	64.87	63.49	63.59	459835
2013-05-02	63.59	64.52	63.59	64.26	222776
2013-05-03	64.74	66.01	64.64	65.30	229765
2013-05-06	65.36	66.02	65.25	65.80	282159
2013-05-07	65.92	66.79	65.72	66.52	220495
2013-05-08	66.53	66.90	66.21	66.59	213296
2013-05-09	66.43	66.48	65.85	66.00	217748
2013-05-10	66.00	66.54	65.89	66.52	108259
2013-05-13	66.24	66.43	65.70	66.19	302095
2013-05-14	66.18	67.11	66.09	67.10	110139
2013-05-15	67.00	67.74	66.78	67.74	303094
2013-05-16	67.63	67.92	67.22	67.40	351160
2013-05-17	67.58	68.12	67.27	67.34	271602
2013-05-20	67.15	67.50	67.06	67.25	267127
2013-05-21	67.26	67.42	66.85	67.00	178078
2013-05-22	66.89	67.28	65.58	65.68	376970
2013-05-23	65.39	66.31	65.16	66.30	256087
2013-05-24	66.09	66.55	65.21	66.49	265957
2013-05-28	67.23	67.68	66.65	67.00	212460
2013-05-29	66.51	66.56	65.81	66.31	280280
2013-05-30	66.38	66.58	66.02	66.51	180307
2013-05-31	66.27	66.48	65.39	65.41	507175
2013-06-03	65.38	65.77	64.54	65.50	347703
2013-06-04	65.49	66.59	65.21	65.81	639593
2013-06-05	65.62	65.73	64.72	65.09	564310
2013-06-06	64.92	65.31	64.64	65.21	560411
2013-06-07	65.64	66.60	65.27	66.46	358941
2013-06-10	66.87	66.92	66.23	66.78	360443
2013-06-11	65.92	66.95	65.61	66.25	356102
2013-06-12	66.80	66.84	65.08	65.15	344158
2013-06-13	65.05	66.35	64.85	66.15	253077
2013-06-14	66.14	66.25	65.79	65.97	171092
2013-06-17	66.30	66.42	65.66	66.06	419987
2013-06-18	66.08	66.74	65.86	66.50	344078
2013-06-19	66.50	66.56	65.57	65.58	193568
2013-06-20	65.10	65.18	63.01	63.45	606634
2013-06-21	63.38	63.59	62.58	62.70	584026
2013-06-24	62.27	62.38	61.24	61.40	411339
2013-06-25	61.86	62.30	60.34	62.23	604049
2013-06-26	62.96	63.14	61.90	61.91	332932
2013-06-27	62.36	63.01	62.03	62.79	345432
2013-06-28	62.73	62.91	62.29	62.31	482327
2013-07-01	62.63	63.99	62.63	63.51	243898
2013-07-02	63.39	63.93	62.17	62.34	260487
2013-07-03	62.25	62.53	62.00	62.01	259411
2013-07-05	62.29	63.14	62.27	63.06	301014
2013-07-08	63.32	63.65	63.07	63.17	227098
2013-07-09	63.66	64.97	63.32	64.57	544250
2013-07-10	64.57	64.92	64.16	64.64	223282
2013-07-11	65.38	65.50	64.77	64.86	303960
2013-07-12	64.72	65.11	64.08	64.88	315137
2013-07-15	64.88	65.43	64.61	65.32	369727
2013-07-16	65.28	65.50	64.64	64.70	365553
2013-07-17	64.97	65.22	64.58	64.98	544732
2013-07-18	65.00	66.02	64.84	65.66	258896
2013-07-19	65.37	66.80	65.04	66.31	977901
2013-07-22	66.30	66.67	65.86	66.18	395064
2013-07-23	64.18	68.45	63.16	68.10	1140310
2013-07-24	69.58	69.74	67.52	67.92	583286
2013-07-25	67.46	68.32	67.10	68.12	674439
2013-07-26	67.85	67.98	67.29	67.53	297891
2013-07-29	67.21	67.50	66.42	67.00	495720
2013-07-30	67.49	67.81	66.87	67.06	242639
2013-07-31	67.12	68.04	67.04	67.74	530277
2013-08-01	68.79	69.97	68.31	69.25	590443
2013-08-02	68.91	69.48	68.57	69.39	270259
2013-08-05	69.27	69.46	68.77	68.90	277826
2013-08-06	68.61	68.88	68.05	68.28	292743
2013-08-07	68.02	68.52	67.67	67.73	286720
2013-08-08	68.09	68.84	67.89	68.32	334866
2013-08-09	68.27	68.64	67.77	68.30	215488
2013-08-12	67.94	68.59	67.83	68.51	209468
2013-08-13	68.10	68.99	67.77	68.47	198176
2013-08-14	68.56	68.85	67.92	68.06	161922
2013-08-15	67.62	67.72	66.71	67.09	254069
2013-08-16	67.25	67.57	66.79	66.97	226722
2013-08-19	66.98	67.35	66.73	66.99	287816
2013-08-20	67.06	67.70	66.82	67.50	193358
2013-08-21	67.40	67.70	66.77	67.04	211107
2013-08-22	67.18	68.72	67.18	68.19	102127
2013-08-23	68.28	68.72	67.69	68.31	97697
2013-08-26	68.20	68.81	68.06	68.40	207637
2013-08-27	67.60	68.06	66.84	66.90	323703
2013-08-28	67.05	67.50	67.00	67.15	166668
2013-08-29	67.13	67.89	66.81	67.30	113711
2013-08-30	67.40	67.40	66.44	66.60	216702
2013-09-03	67.34	67.93	65.85	66.67	570550
2013-09-04	66.73	67.20	66.57	67.08	181051
2013-09-05	67.02	67.49	66.61	66.83	547374
2013-09-06	67.56	68.78	66.86	68.03	448983
2013-09-09	67.97	69.27	67.78	69.03	168532
2013-09-10	69.55	69.96	69.13	69.79	209848
2013-09-11	69.62	69.88	69.23	69.54	132351
2013-09-12	69.52	69.91	68.95	69.22	179668
2013-09-13	69.22	69.61	68.49	69.01	228837
2013-09-16	69.90	69.97	69.10	69.17	172501
2013-09-17	69.40	70.21	69.00	69.71	460801
2013-09-18	69.80	69.80	69.02	69.50	431867
2013-09-19	69.72	69.92	69.53	69.70	190590
2013-09-20	70.13	70.13	69.33	69.66	495451
2013-09-23	69.70	69.77	68.71	69.05	313530
2013-09-24	69.02	69.42	68.87	69.00	315914
2013-09-25	69.16	69.99	68.70	69.73	357998
2013-09-26	69.70	70.48	69.63	70.23	262160
2013-09-27	69.72	70.24	69.45	70.06	204766
2013-09-30	69.65	70.35	69.25	70.29	294902
2013-10-01	70.25	71.72	70.14	70.56	715177
2013-10-02	70.22	70.34	69.51	70.08	356855
2013-10-03	69.75	70.28	68.83	69.25	379675
2013-10-04	69.44	69.98	69.12	69.65	348034
2013-10-07	72.80	72.80	68.18	69.01	478241
2013-10-08	69.04	69.72	68.05	68.44	429211
2013-10-09	68.49	69.11	67.98	68.76	406730
2013-10-10	69.48	70.11	69.36	69.86	141525
2013-10-11	69.72	70.93	69.72	70.91	227796
2013-10-14	70.35	71.50	70.35	71.35	229022
2013-10-15	71.28	71.28	70.35	70.43	217615
2013-10-16	70.65	71.02	70.26	70.50	190416
2013-10-17	70.26	70.96	70.19	70.85	224309
2013-10-18	70.95	72.18	70.95	72.04	304807
2013-10-21	71.97	72.66	71.71	71.94	236963
2013-10-22	71.75	74.90	70.50	73.61	680605
2013-10-23	73.16	73.59	72.14	72.31	415738
2013-10-24	72.57	72.94	72.18	72.44	300696
2013-10-25	72.43	72.99	71.96	72.76	169797
2013-10-28	72.76	72.88	71.87	72.34	246913
2013-10-29	72.35	72.82	71.97	72.74	332033
2013-10-30	72.52	73.42	72.22	72.50	262646
2013-10-31	72.16	73.30	72.09	72.68	214133
2013-11-01	72.67	73.00	71.91	72.84	286402
2013-11-04	73.19	74.74	72.89	74.59	338234
2013-11-05	74.11	74.29	72.79	73.00	387738
2013-11-06	73.20	73.78	72.66	73.56	190455
2013-11-07	73.65	74.04	72.33	72.33	356451
2013-11-08	72.13	73.64	72.11	73.04	339608
2013-11-11	72.90	73.06	72.49	72.90	225072
2013-11-12	72.90	72.90	72.02	72.63	282988
2013-11-13	72.14	73.19	72.14	73.16	227392
2013-11-14	73.39	73.59	72.74	73.16	108258
2013-11-15	73.21	73.64	72.61	73.34	211626
2013-11-18	73.62	73.88	72.62	72.73	364407
2013-11-19	72.70	73.13	72.22	72.50	164521
2013-11-20	72.41	72.83	71.94	72.47	169087
2013-11-21	72.89	73.10	72.35	73.05	287049
2013-11-22	73.05	73.18	72.67	73.15	164123
2013-11-25	73.24	73.52	72.64	72.89	118363
2013-11-26	72.74	73.67	72.42	73.53	245798
2013-11-27	73.66	73.66	72.88	73.40	130135
2013-11-29	73.53	73.86	73.20	73.51	101527
2013-12-02	73.48	74.16	72.51	72.83	270450
2013-12-03	72.50	72.88	72.22	72.82	157945
2013-12-04	72.46	73.61	72.22	73.51	310936
2013-12-05	73.35	73.70	73.01	73.69	185339
2013-12-06	74.50	75.14	74.20	75.03	170684
2013-12-09	74.86	75.70	74.82	75.56	203719
2013-12-10	75.28	75.75	74.84	74.85	256467
2013-12-11	74.87	74.97	73.38	73.57	333374
2013-12-12	73.57	74.68	73.57	74.57	359894
2013-12-13	74.72	75.15	74.39	75.14	347611
2013-12-16	75.59	76.14	75.45	75.94	336863
2013-12-17	75.75	76.34	75.58	75.97	219441
2013-12-18	75.99	77.61	75.76	77.59	298968
2013-12-19	77.51	77.73	77.09	77.49	225310
2013-12-20	77.75	78.62	77.60	78.40	483417
2013-12-23	78.90	79.06	78.42	78.79	323226
2013-12-24	79.06	80.21	78.35	79.62	104168
2013-12-26	79.63	79.77	78.86	79.50	131774
2013-12-27	79.41	79.83	78.65	79.44	155274
2013-12-30	79.20	79.78	79.08	79.55	201486
2013-12-31	79.72	79.82	79.16	79.40	227475
2014-01-02	79.38	79.71	78.29	78.53	401290
2014-01-03	78.76	79.10	78.08	78.40	285927
2014-01-06	78.79	79.02	78.19	78.32	346289
2014-01-07	78.62	78.81	78.03	78.54	364131
2014-01-08	78.37	79.01	77.88	78.85	424001
2014-01-09	78.75	78.95	77.50	77.78	710522
2014-01-10	78.09	78.51	77.74	78.28	313709
2014-01-13	78.35	78.46	76.65	76.95	365555
2014-01-14	77.26	77.83	76.98	77.67	715120
2014-01-15	77.72	78.25	77.61	78.20	644688
2014-01-16	78.17	78.69	77.86	78.51	349440
2014-01-17	78.50	78.77	78.01	78.55	626509
2014-01-21	79.02	79.52	78.80	79.15	396374
2014-01-22	79.39	79.46	78.87	79.01	316092
2014-01-23	78.33	78.91	78.16	78.85	254422
2014-01-24	78.11	78.20	75.74	75.75	203887
2014-01-27	76.00	76.30	74.36	74.74	412405
2014-01-28	74.98	75.63	74.90	75.51	245359
2014-01-29	74.88	75.63	74.44	74.67	267009
2014-01-30	75.20	75.24	74.66	74.92	187948
2014-01-31	73.93	75.20	73.55	74.53	242105
2014-02-03	74.53	74.80	71.51	71.67	655471
2014-02-04	72.17	73.26	71.78	73.10	525525
2014-02-05	72.92	73.56	72.49	73.08	367313
2014-02-06	74.60	76.84	74.50	76.03	511750
2014-02-07	77.49	77.49	76.20	77.41	342027
2014-02-10	77.18	77.33	76.31	76.54	304169
2014-02-11	76.59	77.57	76.58	77.39	180402
2014-02-12	77.37	77.92	76.86	77.37	329186
2014-02-13	76.55	77.78	76.29	77.75	200858
2014-02-14	77.74	78.47	77.51	78.38	146026
2014-02-18	78.33	78.75	77.30	77.69	244417
2014-02-19	77.30	77.87	76.86	76.87	118500
2014-02-20	77.11	77.54	76.48	77.45	171799
2014-02-21	77.47	77.59	76.82	76.98	156460
2014-02-24	77.06	78.23	77.03	77.54	183800
2014-02-25	77.44	78.18	76.84	77.10	216043
2014-02-26	77.28	78.63	77.07	78.50	287798
2014-02-27	78.33	79.07	77.73	78.82	190310
2014-02-28	78.74	79.97	78.66	79.32	275859
2014-03-03	78.50	79.86	78.28	79.21	342668
2014-03-04	80.27	80.57	79.67	79.75	273647
2014-03-05	79.62	80.39	79.14	79.24	173634
2014-03-06	79.53	79.85	79.28	79.65	262467
2014-03-07	79.93	80.45	79.48	80.18	217893
2014-03-10	79.95	79.95	79.07	79.49	120110
2014-03-11	79.49	79.73	78.44	78.67	107265
2014-03-12	78.34	79.23	78.07	78.98	269217
2014-03-13	79.20	79.78	77.64	77.71	216542
2014-03-14	77.46	78.36	77.35	78.02	148699
2014-03-17	78.44	79.46	78.19	78.20	214615
2014-03-18	78.30	79.50	78.16	79.31	434098
2014-03-19	78.96	79.68	78.35	78.70	361389
2014-03-20	78.57	79.40	77.98	79.21	349325
2014-03-21	79.91	80.56	78.98	79.08	646955
2014-03-24	79.24	79.68	77.54	77.87	210513
2014-03-25	78.14	78.94	78.01	78.76	256120
2014-03-26	79.73	79.73	78.24	78.26	347299
2014-03-27	78.16	78.55	77.70	77.91	192036
2014-03-28	78.09	78.43	77.57	77.79	329320
2014-03-31	78.01	79.45	77.63	79.34	269269
2014-04-01	79.60	79.89	78.83	79.81	270168
2014-04-02	79.74	80.50	79.70	80.21	201468
2014-04-03	80.44	80.70	79.62	80.03	142103
2014-04-04	80.70	80.70	78.29	78.77	173512
2014-04-07	78.47	79.19	77.12	77.61	206158
2014-04-08	77.66	77.89	76.71	77.03	266602
2014-04-09	77.24	78.22	76.29	78.06	194233
2014-04-10	77.82	77.95	75.83	75.95	287432
2014-04-11	75.59	76.62	75.28	75.95	279451
2014-04-14	76.41	76.55	75.30	75.76	145005
2014-04-15	76.97	77.97	76.15	77.39	400211
2014-04-16	78.06	78.97	77.93	78.53	239870
2014-04-17	78.56	79.21	78.34	78.46	183920
2014-04-21	78.61	79.14	77.81	79.14	374102
2014-04-22	79.50	83.45	79.50	82.77	652577
2014-04-23	83.06	83.72	82.29	82.93	439467
2014-04-24	83.25	83.25	81.62	82.28	605054
2014-04-25	82.25	82.60	81.73	82.10	239918
2014-04-28	82.25	82.51	80.01	80.99	571694
2014-04-29	81.04	82.14	80.90	82.02	406139
2014-04-30	82.00	82.43	81.40	82.25	324182
2014-05-01	82.63	83.23	81.85	82.63	351213
2014-05-02	82.66	83.56	82.18	82.71	210490
2014-05-05	82.28	82.94	81.90	82.78	289903
2014-05-06	82.48	83.02	81.71	82.85	345742
2014-05-07	82.93	83.81	82.26	83.77	291431
2014-05-08	83.51	84.49	83.29	83.85	300444
2014-05-09	83.72	83.97	83.02	83.69	267355
2014-05-12	84.33	84.73	83.94	84.40	244700
2014-05-13	84.28	84.68	83.84	84.00	252713
2014-05-14	84.32	84.70	83.49	83.99	358206
2014-05-15	83.53	83.60	81.81	82.85	485267
2014-05-16	82.79	83.14	82.05	82.77	355976
2014-05-19	82.69	83.58	82.51	83.55	569390
2014-05-20	83.55	83.55	82.42	82.78	607734
2014-05-21	82.93	83.50	82.86	83.28	379892
2014-05-22	83.42	83.79	82.98	83.38	367849
2014-05-23	83.46	84.56	83.18	84.53	282530
2014-05-27	84.80	85.33	84.79	84.84	162968
2014-05-28	84.76	85.16	84.41	84.81	229192
2014-05-29	85.17	85.27	84.44	84.68	153889
2014-05-30	84.61	85.01	84.51	84.86	172333
2014-06-02	84.72	85.21	83.98	84.90	316495
2014-06-03	84.60	85.09	84.46	84.91	150764
2014-06-04	84.79	84.89	84.68	84.83	105662
2014-06-05	84.84	86.01	84.69	85.94	146618
2014-06-06	85.99	86.45	85.99	86.44	193096
2014-06-09	86.31	87.48	86.31	87.32	165151
2014-06-10	87.35	88.19	86.94	88.17	451435
2014-06-11	87.96	87.96	87.05	87.15	201594
2014-06-12	87.02	87.02	85.86	85.94	167994
2014-06-13	85.94	86.58	85.61	86.20	130626
2014-06-16	86.07	86.54	85.50	85.99	138390
2014-06-17	86.15	86.80	86.01	86.27	317929
2014-06-18	86.35	87.05	85.88	86.06	182907
2014-06-19	86.34	86.57	85.91	86.16	197502
2014-06-20	86.63	86.73	86.18	86.37	426979
2014-06-23	86.54	86.62	86.17	86.29	173358
2014-06-24	86.22	86.71	85.33	85.43	146701
2014-06-25	85.40	86.13	85.30	85.96	134026
2014-06-26	85.82	86.30	84.83	85.54	103462
2014-06-27	85.18	86.03	85.18	85.75	340996
2014-06-30	85.65	86.66	85.49	86.62	346542
2014-07-01	86.76	87.97	86.76	87.49	792993
2014-07-02	87.31	87.92	87.05	87.72	303370
2014-07-03	88.00	88.36	87.75	87.82	184454
2014-07-07	87.81	87.90	86.52	86.74	316069
2014-07-08	86.65	86.65	85.76	86.19	245483
2014-07-09	86.37	86.82	86.18	86.54	245340
2014-07-10	85.11	85.98	85.03	85.74	205142
2014-07-11	85.72	86.16	85.25	86.11	153550
2014-07-14	86.48	86.72	86.26	86.53	118387
2014-07-15	86.67	86.92	85.67	86.05	216034
2014-07-16	86.27	86.49	85.32	86.15	361393
2014-07-17	85.53	85.99	85.01	85.21	240208
2014-07-18	85.29	86.55	85.11	86.47	370595
2014-07-21	86.01	86.25	85.38	85.78	346550
2014-07-22	85.88	85.99	82.83	82.88	534380
2014-07-23	82.91	84.10	82.51	83.80	320012
2014-07-24	83.85	84.25	83.13	83.82	300350
2014-07-25	83.32	84.32	83.02	83.85	272249
2014-07-28	83.72	83.72	82.37	83.04	270172
2014-07-29	83.02	83.63	81.64	81.75	320738
2014-07-30	82.00	82.40	81.53	81.76	221707
2014-07-31	81.27	81.57	79.82	80.02	355480
2014-08-01	79.92	80.42	78.93	80.11	488933
2014-08-04	80.16	80.96	79.62	80.91	350129
2014-08-05	80.32	81.24	80.11	80.70	238609
2014-08-06	80.46	81.41	80.25	80.96	177050
2014-08-07	81.02	81.40	80.44	80.98	208306
2014-08-08	81.23	81.64	80.82	81.53	143530
2014-08-11	81.96	81.96	81.09	81.15	244187
2014-08-12	80.95	81.47	80.87	81.32	176098
2014-08-13	81.51	81.97	81.21	81.47	169676
2014-08-14	81.45	81.79	81.10	81.73	117226
2014-08-15	82.02	82.24	80.34	81.19	242258
2014-08-18	81.92	82.47	81.70	81.85	413039
2014-08-19	82.12	82.39	81.93	82.25	349741
2014-08-20	81.99	82.58	81.89	82.46	153934
2014-08-21	82.56	83.20	81.97	83.03	190437
2014-08-22	82.98	83.40	82.47	83.19	242290
2014-08-25	83.50	83.53	83.08	83.26	99492
2014-08-26	83.47	83.88	82.60	82.71	223626
2014-08-27	82.89	83.34	82.47	82.52	176485
2014-08-28	82.38	82.77	81.90	82.46	119620
2014-08-29	82.48	83.01	82.21	82.90	116462
2014-09-02	82.96	83.96	82.45	83.34	212610
2014-09-03	83.50	83.65	82.73	83.16	107153
2014-09-04	83.14	84.10	82.81	83.41	164951
2014-09-05	83.48	83.79	82.95	83.76	117457
2014-09-08	83.68	84.10	83.17	83.58	133563
2014-09-09	83.58	83.94	83.01	83.26	151763
2014-09-10	83.14	83.70	82.79	83.27	136110
2014-09-11	82.83	83.87	82.76	83.72	154466
2014-09-12	83.82	83.82	82.90	82.99	124652
2014-09-15	83.03	83.37	82.44	82.99	97934
2014-09-16	82.63	83.73	82.63	83.32	250698
2014-09-17	83.36	84.07	82.78	83.20	160720
2014-09-18	83.63	83.63	83.08	83.28	92183
2014-09-19	83.40	83.94	82.77	82.80	278779
2014-09-22	82.69	82.69	81.49	81.58	199090
2014-09-23	81.11	81.76	80.87	81.07	217877
2014-09-24	81.26	81.40	80.72	81.12	222443
2014-09-25	80.77	80.98	79.76	80.00	213462
2014-09-26	79.96	80.53	79.52	80.47	220370
2014-09-29	79.39	80.73	79.39	80.70	215997
2014-09-30	80.76	80.98	80.07	80.38	398150
2014-10-01	80.07	80.43	78.12	78.48	483318
2014-10-02	78.24	78.69	77.32	78.14	254315
2014-10-03	78.60	79.04	78.05	78.53	207348
2014-10-06	78.93	78.93	78.16	78.45	239672
2014-10-07	78.02	78.09	74.69	74.84	1712482
2014-10-08	75.43	79.23	75.33	79.04	1637990
2014-10-09	79.04	79.36	77.46	77.52	564696
2014-10-10	77.71	78.22	76.75	76.99	536035
2014-10-13	77.06	77.72	76.14	76.21	484341
2014-10-14	76.54	77.54	75.98	76.77	401301
2014-10-15	75.36	77.56	75.10	76.94	453483
2014-10-16	75.61	77.68	75.61	77.29	555865
2014-10-17	78.00	78.89	77.56	78.37	807927
2014-10-20	77.87	79.19	77.73	79.07	346184
2014-10-21	83.34	86.28	83.00	85.77	1098582
2014-10-22	86.19	86.25	83.30	83.50	890290
2014-10-23	84.52	85.53	84.05	84.95	548640
2014-10-24	85.13	85.93	84.61	85.68	2380205
2014-10-27	85.34	85.57	84.49	85.53	244608
2014-10-28	85.65	87.60	85.65	87.52	248247
2014-10-29	87.76	87.91	86.57	87.42	245063
2014-10-30	87.07	88.35	86.74	88.04	158561
2014-10-31	88.95	88.95	87.91	88.88	346046
2014-11-03	88.87	89.44	88.18	88.59	363044
2014-11-04	88.47	88.98	87.60	88.00	366757
2014-11-05	88.14	89.21	88.14	88.98	266939
2014-11-06	89.00	89.46	88.37	89.03	361361
2014-11-07	89.21	89.40	88.44	88.75	370419
2014-11-10	88.87	89.39	88.47	89.09	230468
2014-11-11	89.02	89.46	88.54	89.30	331289
2014-11-12	88.82	90.67	88.82	90.16	452249
2014-11-13	90.37	90.49	89.79	89.87	42555
2014-11-14	89.60	90.28	88.81	89.60	231035
2014-11-17	88.99	90.12	88.86	89.80	253764
2014-11-18	89.66	90.62	89.63	90.43	363493
2014-11-19	90.38	90.86	89.27	90.27	235567
2014-11-20	89.54	90.77	89.40	90.65	196441
2014-11-21	91.50	91.89	90.18	90.20	486262
2014-11-24	89.87	91.22	89.64	90.95	552296
2014-11-25	91.14	91.71	90.42	90.68	280251
2014-11-26	91.03	91.18	90.27	90.74	182250
2014-11-28	90.74	90.87	89.19	89.40	213854
2014-12-01	89.27	89.63	87.97	88.28	312676
2014-12-02	88.41	89.07	88.37	88.88	222156
2014-12-03	89.00	90.23	88.63	90.11	194968
2014-12-04	89.75	89.80	88.83	89.55	210333
2014-12-05	89.91	90.09	89.09	89.81	157168
2014-12-08	89.51	90.02	88.06	88.40	193989
2014-12-09	87.35	88.33	87.09	88.27	300528
2014-12-10	88.13	88.13	86.21	86.56	191763
2014-12-11	86.72	88.29	86.55	86.85	231817
2014-12-12	86.27	86.99	85.75	86.01	463144
2014-12-15	86.50	86.95	85.81	86.20	497094
2014-12-16	85.83	87.65	85.83	86.36	564445
2014-12-17	86.78	89.26	86.09	89.01	702184
2014-12-18	90.17	90.58	89.46	90.32	471219
2014-12-19	90.13	90.78	89.64	89.88	657850
2014-12-22	89.99	90.62	89.44	90.41	354582
2014-12-23	91.55	92.06	90.51	91.32	460061
2014-12-24	91.26	91.68	90.98	91.36	149818
2014-12-26	91.44	91.95	91.18	91.54	169715
2014-12-29	91.48	91.79	91.15	91.42	255328
2014-12-30	91.40	91.42	90.74	91.02	237312
2014-12-31	91.01	91.75	90.20	90.24	309005
2015-01-02	91.10	91.40	89.32	90.02	234899
2015-01-05	89.57	89.86	88.03	88.83	481550
2015-01-06	88.73	89.71	88.33	89.12	779133
2015-01-07	89.70	90.66	89.35	90.38	514738
2015-01-08	90.88	94.19	90.88	94.00	1376296
2015-01-09	94.50	94.50	93.43	93.66	723264
2015-01-12	93.79	94.19	92.55	93.79	513157
2015-01-13	94.65	95.38	93.25	94.11	527669
2015-01-14	92.58	93.65	92.58	93.54	319483
2015-01-15	94.02	94.02	92.16	92.60	667066
2015-01-16	92.45	93.00	91.70	92.46	980887
2015-01-20	92.00	92.70	86.51	86.79	1543292
2015-01-21	86.85	87.62	86.36	87.18	576022
2015-01-22	88.05	89.10	86.87	88.96	776452
2015-01-23	88.68	89.94	88.07	89.54	457383
2015-01-26	89.34	90.85	88.48	90.52	660094
2015-01-27	89.51	90.39	89.04	90.10	363393
2015-01-28	90.40	91.06	89.53	89.88	410982
2015-01-29	90.11	90.60	88.95	90.25	421167
2015-01-30	89.71	90.54	89.26	89.68	742351
2015-02-02	90.10	90.63	89.09	90.33	428915
2015-02-03	90.66	91.81	90.63	91.66	518260
2015-02-04	91.16	91.71	90.28	90.54	457487
2015-02-05	91.19	95.12	90.73	95.07	1135341
2015-02-06	95.69	95.74	93.57	94.00	458005
2015-02-09	93.54	94.43	93.51	93.93	313215
2015-02-10	94.43	94.80	93.02	93.60	455267
2015-02-11	93.54	94.17	92.65	92.82	492644
2015-02-12	93.31	94.27	93.31	94.23	299372
2015-02-13	93.89	94.45	93.40	94.14	289187
2015-02-17	93.97	94.40	93.21	93.47	368774
2015-02-18	93.15	94.11	93.15	93.86	322126
2015-02-19	93.68	94.12	93.29	93.53	243278
2015-02-20	93.17	94.47	92.74	94.16	282812
2015-02-23	93.93	94.45	93.34	93.91	318908
2015-02-24	93.80	94.58	93.71	94.47	321402
2015-02-25	94.58	95.22	94.56	95.10	333448
2015-02-26	95.21	95.21	93.92	94.18	214162
2015-02-27	94.31	94.61	93.07	93.07	227653
2015-03-02	93.15	94.57	92.87	94.54	387183
2015-03-03	94.44	94.61	93.66	93.87	272707
2015-03-04	93.69	93.69	92.86	93.22	164953
2015-03-05	93.53	93.94	93.17	93.73	239702
2015-03-06	93.30	93.48	92.22	92.51	221175
2015-03-09	92.80	93.41	92.63	92.85	228983
2015-03-10	91.76	92.10	90.95	91.02	340328
2015-03-11	91.02	91.44	90.77	91.34	378991
2015-03-12	92.04	92.75	90.80	91.77	406679
2015-03-13	91.73	91.85	90.19	90.35	395024
2015-03-16	90.98	92.13	90.30	91.99	398434
2015-03-17	91.79	92.42	91.01	91.63	524198
2015-03-18	91.85	92.55	90.96	92.35	367896
2015-03-19	92.02	92.78	91.59	91.69	261957
2015-03-20	92.14	92.83	91.42	92.70	664849
2015-03-23	92.70	93.03	91.92	91.93	413764
2015-03-24	91.74	91.85	90.53	91.44	457749
2015-03-25	91.67	91.78	90.32	90.35	509728
2015-03-26	90.00	90.86	89.97	90.65	243049
2015-03-27	90.77	91.60	90.54	91.46	294617
2015-03-30	92.00	93.48	92.00	93.13	334010
2015-03-31	92.41	92.90	91.92	92.63	276758
2015-04-01	92.67	93.09	91.59	92.59	279904
2015-04-02	92.72	94.17	92.56	93.90	439252
2015-04-06	93.73	94.85	93.28	94.45	432823
2015-04-07	94.50	94.98	93.43	93.65	207751
2015-04-08	93.81	94.00	92.79	93.19	325830
2015-04-09	93.16	93.76	92.59	93.45	281523
2015-04-10	93.55	94.06	93.16	93.31	190918
2015-04-13	93.16	93.76	92.98	93.35	197367
2015-04-14	93.39	93.87	92.58	93.87	219762
2015-04-15	93.97	94.58	93.93	94.01	247641
2015-04-16	93.61	94.21	93.36	93.96	247864
2015-04-17	93.31	93.31	91.48	91.87	308069
2015-04-20	92.24	93.21	92.20	93.19	186961
2015-04-21	93.37	94.08	92.97	94.08	429615
2015-04-22	94.05	95.12	92.91	94.86	679991
2015-04-23	96.00	100.47	95.85	99.08	1078871
2015-04-24	99.27	100.83	99.23	99.55	537164
2015-04-27	99.82	100.47	97.83	98.15	571556
2015-04-28	98.18	98.66	97.40	98.61	439625
2015-04-29	98.36	98.61	97.59	97.96	250493
2015-04-30	97.20	97.87	96.41	96.50	840588
2015-05-01	96.55	97.73	96.45	97.49	343453
2015-05-04	97.96	98.52	97.55	97.63	293489
2015-05-05	97.26	98.06	96.40	96.79	271091
2015-05-06	96.81	97.25	96.47	97.09	278221
2015-05-07	96.87	97.67	96.65	97.44	206587
2015-05-08	98.15	98.83	97.91	98.17	202093
2015-05-11	97.84	98.31	97.50	97.76	175429
2015-05-12	97.32	97.78	96.44	97.56	142127
2015-05-13	98.02	98.77	97.60	98.19	231826
2015-05-14	98.50	99.15	98.20	99.09	258241
2015-05-15	98.83	99.00	98.22	98.76	160960
2015-05-18	98.34	99.59	98.31	99.51	246155
2015-05-19	99.76	100.04	98.87	99.97	368702
2015-05-20	99.79	100.04	98.57	98.84	341356
2015-05-21	98.62	99.42	98.30	98.41	251255
2015-05-22	98.49	98.83	97.86	98.06	149233
2015-05-26	97.61	97.77	96.51	97.02	232370
2015-05-27	97.12	99.42	97.00	99.27	311944
2015-05-28	98.66	99.46	98.51	99.37	374676
2015-05-29	99.27	99.77	98.51	99.15	347611
2015-06-01	100.14	100.80	99.42	99.90	357534
2015-06-02	99.51	100.42	99.44	100.39	209485
2015-06-03	100.75	101.77	100.02	101.70	297399
2015-06-04	101.00	101.87	100.45	101.04	357373
2015-06-05	100.65	101.11	99.73	101.06	191437
2015-06-08	101.18	101.68	100.47	100.47	145000
2015-06-09	100.30	100.94	99.84	99.91	200001
2015-06-10	100.48	101.79	100.40	101.42	143423
2015-06-11	102.00	102.21	101.57	102.16	164395
2015-06-12	101.96	101.96	100.78	100.85	228773
2015-06-15	99.96	100.38	99.25	100.26	183496
2015-06-16	100.22	100.90	100.02	100.19	201842
2015-06-17	100.26	100.61	99.54	100.36	277143
2015-06-18	100.82	102.02	100.45	101.31	213985
2015-06-19	101.55	101.93	100.80	101.15	220133
2015-06-22	101.92	102.30	101.09	102.26	255455
2015-06-23	102.23	102.65	101.73	102.06	142843
2015-06-24	102.14	102.26	100.67	100.68	153080
2015-06-25	101.12	101.24	99.94	100.26	194189
2015-06-26	100.43	101.67	100.06	101.45	612495
2015-06-29	100.38	101.09	99.32	99.40	212174
2015-06-30	100.01	100.96	99.44	100.12	355790
2015-07-01	101.02	101.80	100.48	101.35	243662
2015-07-02	101.72	101.87	100.93	101.48	225162
2015-07-06	101.00	101.98	100.16	101.23	256408
2015-07-07	101.25	101.99	100.02	101.53	210942
2015-07-08	100.87	101.37	99.36	99.85	368602
2015-07-09	100.85	101.43	99.74	99.80	299038
2015-07-10	101.08	101.49	100.00	101.31	206959
2015-07-13	101.98	102.59	101.67	102.11	316654
2015-07-14	102.25	102.35	101.73	102.21	163689
2015-07-15	102.34	102.55	101.63	102.20	243098
2015-07-16	102.66	103.18	102.44	103.13	269791
2015-07-17	103.00	103.32	102.44	103.30	286417
2015-07-20	103.64	103.64	102.98	103.56	304227
2015-07-21	103.30	103.83	103.03	103.44	321534
2015-07-22	103.10	103.88	102.99	103.66	646125
2015-07-23	104.00	104.99	99.60	101.52	684371
2015-07-24	101.35	102.75	100.41	102.44	697631
2015-07-27	102.40	102.54	100.70	100.99	476169
2015-07-28	101.48	102.25	101.21	101.74	397889
2015-07-29	101.74	102.89	101.52	101.97	384977
2015-07-30	101.85	102.22	101.05	101.38	272339
2015-07-31	101.73	102.25	101.14	101.26	486013
2015-08-03	101.26	101.89	100.68	101.39	359864
2015-08-04	101.39	102.14	101.11	101.47	279171
2015-08-05	102.01	103.39	102.01	102.97	349459
2015-08-06	102.77	103.00	101.22	101.39	259880
2015-08-07	101.34	101.70	100.71	101.57	224423
2015-08-10	102.00	103.86	101.83	103.06	346717
2015-08-11	102.10	103.17	101.98	102.46	390013
2015-08-12	101.81	102.81	100.28	101.68	274213
2015-08-13	101.60	103.20	100.67	102.76	221343
2015-08-14	102.02	103.40	102.02	103.39	164952
2015-08-17	103.25	104.61	102.23	104.60	263234
2015-08-18	104.28	104.78	104.01	104.57	263095
2015-08-19	103.91	104.63	102.75	103.29	247891
2015-08-20	102.20	103.06	101.57	101.92	430818
2015-08-21	100.82	101.24	99.25	99.49	484234
2015-08-24	94.67	97.55	91.77	93.80	570310
2015-08-25	96.31	97.32	95.24	95.44	711708
2015-08-26	97.28	98.34	95.65	98.01	329091
2015-08-27	99.30	100.59	98.39	100.54	365950
2015-08-28	99.99	101.22	99.99	101.07	234342
2015-08-31	100.36	101.41	100.15	100.70	247440
2015-09-01	98.77	100.08	97.34	97.73	346186
2015-09-02	98.86	99.33	97.41	98.78	199697
2015-09-03	99.18	100.19	98.87	99.41	173834
2015-09-04	98.28	99.06	97.84	98.12	155719
2015-09-08	99.54	100.79	99.07	100.65	176251
2015-09-09	101.37	102.13	99.66	99.79	138962
2015-09-10	99.56	100.92	99.09	99.34	188390
2015-09-11	98.82	99.22	97.76	99.12	322046
2015-09-14	99.22	99.23	97.75	97.96	216900
2015-09-15	98.00	98.69	97.53	98.39	443938
2015-09-16	98.45	99.41	98.22	99.19	462985
2015-09-17	99.21	99.94	98.41	98.55	355660
2015-09-18	97.75	97.86	96.67	96.98	432042
2015-09-21	97.61	98.41	96.79	96.96	284883
2015-09-22	95.56	96.71	95.23	96.67	372233
2015-09-23	96.72	96.96	96.08	96.12	377319
2015-09-24	95.00	95.71	94.63	95.29	428517
2015-09-25	95.98	96.01	95.05	95.26	249305
2015-09-28	94.63	94.63	92.98	93.16	220177
2015-09-29	88.91	91.18	85.43	86.91	1370514
2015-09-30	87.56	87.95	86.94	87.38	850327
2015-10-01	87.37	89.97	87.22	89.85	554731
2015-10-02	88.75	90.62	88.52	90.58	640427
2015-10-05	91.05	92.57	90.69	92.39	535607
2015-10-06	92.23	92.79	91.52	91.60	284203
2015-10-07	92.07	93.10	91.88	92.70	341186
2015-10-08	92.00	92.99	90.62	92.61	664998
2015-10-09	92.58	93.30	91.71	91.96	428802
2015-10-12	92.11	93.05	91.40	92.66	340133
2015-10-13	92.27	93.14	91.93	91.97	237858
2015-10-14	91.86	92.11	90.81	90.91	236315
2015-10-15	91.12	91.12	90.23	91.00	478788
2015-10-16	91.03	91.68	90.57	91.58	243694
2015-10-19	90.95	92.14	90.82	91.01	572111
2015-10-20	90.96	91.94	90.82	91.39	661653
2015-10-21	90.30	90.74	80.73	84.11	2308774
2015-10-22	83.68	87.32	83.43	85.93	1512884
2015-10-23	86.89	86.96	85.49	85.70	984062
2015-10-26	85.70	86.42	85.37	85.62	1164794
2015-10-27	85.45	85.55	84.37	85.20	1014216
2015-10-28	85.34	86.81	84.83	85.99	765752
2015-10-29	85.68	87.64	85.10	86.81	1250953
2015-10-30	86.89	87.94	86.72	87.00	1232870
2015-11-02	87.65	87.84	86.89	87.27	867206
2015-11-03	87.15	87.79	87.11	87.44	532865
2015-11-04	88.28	88.90	87.42	87.67	472898
2015-11-05	87.51	87.51	86.16	86.20	766019
2015-11-06	86.08	86.72	85.67	86.31	445139
2015-11-09	86.23	86.50	85.47	85.84	783217
2015-11-10	85.80	86.33	85.25	85.85	667430
2015-11-11	85.85	86.38	85.52	86.09	529060
2015-11-12	85.58	86.34	84.74	84.75	555441
2015-11-13	84.81	86.35	84.81	85.53	981378
2015-11-16	84.84	86.19	84.84	85.99	741173
2015-11-17	86.27	86.29	84.36	84.47	615265
2015-11-18	84.50	86.20	84.50	86.03	486659
2015-11-19	86.28	86.50	85.42	85.69	474097
2015-11-20	85.80	87.17	85.80	86.60	364719
2015-11-23	86.43	87.79	86.43	87.59	542905
2015-11-24	86.90	89.86	86.71	89.64	775242
2015-11-25	89.75	90.26	89.06	89.10	349433
2015-11-27	89.20	89.88	88.90	89.32	122880
2015-11-30	89.50	89.67	88.37	88.45	610630
2015-12-01	88.84	90.64	88.38	90.61	702553
2015-12-02	90.42	90.60	89.46	89.82	583808
2015-12-03	89.72	90.14	88.69	89.13	448694
2015-12-04	89.17	90.21	89.12	89.80	346734
2015-12-07	89.48	89.94	88.58	89.56	315300
2015-12-08	88.67	89.35	87.79	88.47	387609
2015-12-09	88.22	89.72	87.83	88.43	436431
2015-12-10	88.62	89.07	88.10	88.60	377904
2015-12-11	87.94	88.58	87.28	88.25	550695
2015-12-14	88.13	88.32	87.55	88.04	590236
2015-12-15	88.49	89.31	88.01	88.63	482068
2015-12-16	89.30	89.77	88.49	89.39	329716
2015-12-17	89.76	89.76	88.00	88.02	258577
2015-12-18	87.97	88.40	87.20	88.00	1014624
2015-12-21	88.20	89.20	87.96	88.47	433864
2015-12-22	88.76	89.08	88.15	88.63	342198
2015-12-23	88.94	90.21	88.55	89.74	230952
2015-12-24	89.46	90.01	89.17	89.21	129576
2015-12-28	88.75	89.19	88.20	89.17	289813
2015-12-29	89.58	90.05	88.66	89.44	266088
2015-12-30	89.12	89.77	88.85	88.89	203414
2015-12-31	88.53	89.44	87.61	88.69	405110
2016-01-04	87.84	87.84	85.82	86.39	555389
2016-01-05	86.34	86.53	85.10	85.88	299335
2016-01-06	84.54	85.14	83.15	83.65	417381
2016-01-07	82.01	82.63	80.66	80.94	344416
2016-01-08	81.37	81.61	80.52	80.64	552857
2016-01-11	80.66	81.08	78.85	79.68	344837
2016-01-12	80.42	81.33	78.73	79.95	643964
2016-01-13	80.13	81.20	78.25	78.30	652718
2016-01-14	78.48	81.39	78.12	80.64	456017
2016-01-15	78.74	80.10	78.31	79.55	387448
2016-01-19	80.31	80.32	77.81	78.50	353216
2016-01-20	77.56	78.33	75.17	77.82	566695
2016-01-21	78.20	78.84	77.06	78.26	695727
2016-01-22	78.62	80.63	78.62	80.09	445921
2016-01-25	79.75	79.98	78.68	79.47	736278
2016-01-26	79.62	80.71	79.25	80.13	559130
2016-01-27	80.23	81.01	79.04	79.63	509094
2016-01-28	80.25	80.72	79.45	80.59	422478
2016-01-29	81.06	83.68	80.79	83.68	489705
2016-02-01	83.17	83.73	82.66	83.51	291050
2016-02-02	82.54	82.97	81.81	81.93	242774
2016-02-03	82.44	83.59	80.95	83.31	589172
2016-02-04	85.00	90.14	85.00	87.66	922827
2016-02-05	87.70	87.80	86.01	86.62	595051
2016-02-08	85.68	87.00	85.35	86.53	526338
2016-02-09	85.76	86.96	85.55	85.83	552160
2016-02-10	86.19	87.06	85.46	85.59	449626
2016-02-11	84.47	85.22	83.23	83.65	560963
2016-02-12	84.51	85.33	83.67	83.89	653647
2016-02-16	84.80	85.36	83.63	84.43	1306403
2016-02-17	85.18	87.92	85.17	87.73	655397
2016-02-18	88.00	88.69	87.55	88.05	597595
2016-02-19	87.87	88.67	87.70	87.89	511599
2016-02-22	88.87	89.86	87.73	88.70	259886
2016-02-23	88.23	89.82	88.22	88.64	785529
2016-02-24	87.61	88.58	87.09	88.21	442781
2016-02-25	88.33	89.18	88.33	89.09	568854
2016-02-26	89.57	90.64	89.11	90.44	337488
2016-02-29	90.27	90.94	90.05	90.16	352211
2016-03-01	91.06	92.25	90.47	91.96	361343
2016-03-02	91.65	92.97	91.62	92.94	290075
2016-03-03	92.96	93.72	92.35	93.39	307929
2016-03-04	93.17	94.60	93.17	93.93	360751
2016-03-07	93.59	94.32	93.36	93.98	332226
2016-03-08	93.38	94.17	92.57	94.03	506737
2016-03-09	94.27	94.65	93.97	94.38	305569
2016-03-10	94.78	95.09	93.46	95.07	431793
2016-03-11	95.83	96.28	95.26	95.80	259971
2016-03-14	95.31	96.00	94.23	94.63	308733
2016-03-15	94.14	95.31	93.33	94.96	293557
2016-03-16	94.96	95.64	94.25	95.08	855696
2016-03-17	95.25	98.00	95.19	97.54	610123
2016-03-18	97.19	98.65	97.19	98.26	620992
2016-03-21	97.98	98.34	97.28	98.11	251496
2016-03-22	98.00	98.78	97.39	98.24	479558
2016-03-23	97.76	98.56	96.90	97.80	253741
2016-03-24	97.15	97.37	96.55	97.28	334655
2016-03-28	97.53	97.94	97.13	97.52	272460
2016-03-29	97.50	99.39	97.47	98.75	576412
2016-03-30	99.00	100.10	98.61	99.79	435112
2016-03-31	99.79	100.12	98.87	99.50	330976
2016-04-01	98.88	100.09	98.35	99.79	412582
2016-04-04	99.70	99.90	98.07	98.38	343460
2016-04-05	97.74	99.57	97.56	99.03	418055
2016-04-06	99.12	99.45	98.01	99.30	236719
2016-04-07	98.80	99.26	98.24	98.99	323572
2016-04-08	99.77	100.36	98.61	99.02	201896
2016-04-11	99.23	100.29	98.68	98.68	209909
2016-04-12	99.02	100.00	98.91	99.55	185718
2016-04-13	100.00	100.69	99.58	100.19	351380
2016-04-14	100.16	101.62	100.16	101.28	300915
2016-04-15	101.29	102.11	101.20	102.00	227257
2016-04-18	101.40	102.41	101.33	102.18	176415
2016-04-19	102.54	103.44	101.91	102.70	299314
2016-04-20	102.68	103.42	101.54	101.81	391331
2016-04-21	101.57	102.39	101.57	101.70	258376
2016-04-22	102.02	102.17	100.56	100.67	728850
2016-04-25	100.22	100.58	99.52	99.78	423981
2016-04-26	100.11	100.58	99.57	99.90	737472
2016-04-27	102.39	105.79	101.59	103.95	959088
2016-04-28	104.08	105.43	102.64	103.23	768840
2016-04-29	103.00	103.00	101.03	101.90	1044903
2016-05-02	102.04	103.99	101.37	103.52	597886
2016-05-03	102.78	102.86	100.60	100.78	478878
2016-05-04	100.51	100.53	98.98	99.64	490362
2016-05-05	100.13	101.51	99.93	100.99	641758
2016-05-06	100.60	102.07	100.47	102.06	294971
2016-05-09	102.00	102.45	101.87	102.07	422679
2016-05-10	102.35	103.26	102.01	103.16	399581
2016-05-11	103.00	103.46	102.47	102.61	539883
2016-05-12	103.09	103.14	100.90	101.50	534616
2016-05-13	101.17	101.89	100.03	100.26	395415
2016-05-16	100.59	102.06	100.59	101.75	351968
2016-05-17	101.67	102.31	100.91	101.43	460685
2016-05-18	100.98	102.27	100.44	101.16	257423
2016-05-19	100.54	101.29	99.59	101.09	334608
2016-05-20	101.59	102.82	101.59	102.25	372670
2016-05-23	102.16	102.29	101.52	102.08	296838
2016-05-24	102.78	104.05	102.56	103.89	289682
2016-05-25	103.88	104.51	103.57	104.26	323102
2016-05-26	104.62	104.98	103.80	104.23	261463
2016-05-27	104.27	104.35	103.71	104.00	227281
2016-05-31	104.11	104.35	103.45	103.82	326969
2016-06-01	103.09	104.68	102.65	104.60	345307
2016-06-02	103.65	103.97	100.92	101.00	948492
2016-06-03	100.87	100.98	99.61	100.60	616296
2016-06-06	101.08	101.23	99.94	100.70	612081
2016-06-07	100.96	101.22	100.75	100.80	243636
2016-06-08	100.95	101.69	100.53	101.16	283207
2016-06-09	100.66	101.73	100.53	101.59	376157
2016-06-10	100.74	101.09	99.61	99.80	275157
2016-06-13	99.17	100.22	99.07	99.16	310694
2016-06-14	99.16	100.10	99.16	99.83	265280
2016-06-15	99.87	100.71	99.62	100.08	499692
2016-06-16	100.06	101.16	99.26	100.91	353133
2016-06-17	101.55	102.09	100.58	101.16	519346
2016-06-20	102.45	104.60	102.45	103.76	570436
2016-06-21	104.12	104.27	103.52	103.78	456758
2016-06-22	103.91	104.51	103.46	103.53	274942
2016-06-23	104.59	105.22	104.29	105.16	250024
2016-06-24	101.65	103.29	101.03	101.43	570895
2016-06-27	100.47	100.47	98.23	98.73	542356
2016-06-28	99.82	101.64	99.45	101.64	460715
2016-06-29	102.50	103.06	102.00	103.04	337220
2016-06-30	103.37	105.68	102.90	105.68	516648
2016-07-01	105.53	106.25	105.04	105.53	414539
2016-07-05	104.92	104.92	103.02	103.75	392178
2016-07-06	103.34	104.84	103.02	104.74	320357
2016-07-07	105.20	106.23	105.18	105.93	279584
2016-07-08	106.95	108.26	106.37	107.83	297049
2016-07-11	108.10	109.08	107.96	108.49	262665
2016-07-12	108.50	109.13	107.36	108.00	471047
2016-07-13	108.37	108.46	107.38	107.45	305602
2016-07-14	107.82	108.45	107.61	107.86	215237
2016-07-15	108.31	108.55	107.55	108.15	173613
2016-07-18	107.99	108.06	106.44	106.96	535012
2016-07-19	106.57	106.88	106.33	106.75	209173
2016-07-20	106.78	107.70	106.66	107.33	242380
2016-07-21	107.20	107.29	106.01	106.29	246743
2016-07-22	106.05	107.16	105.89	107.00	370841
2016-07-25	106.44	107.02	105.68	105.72	431098
2016-07-26	105.72	106.92	103.11	103.87	733036
2016-07-27	104.04	104.52	102.91	103.06	356171
2016-07-28	103.04	104.33	102.40	103.96	329478
2016-07-29	103.97	104.12	102.43	103.29	404925
2016-08-01	103.17	105.17	103.06	104.90	598860
2016-08-02	105.06	105.86	103.90	104.21	350071
2016-08-03	104.21	105.32	104.08	104.85	376654
2016-08-04	104.72	105.95	104.72	105.52	212720
2016-08-05	105.94	106.48	105.15	105.23	319147
2016-08-08	105.18	105.54	104.52	104.81	259653
2016-08-09	105.00	106.59	104.56	106.53	403419
2016-08-10	106.40	106.51	105.67	106.15	175032
2016-08-11	106.36	106.94	105.52	106.02	284134
2016-08-12	106.00	106.12	105.41	105.65	203871
2016-08-15	106.01	107.54	105.96	107.18	258961
2016-08-16	106.95	106.95	105.63	105.71	317776
2016-08-17	105.77	106.17	104.30	104.85	262234
2016-08-18	104.64	104.90	104.32	104.84	236006
2016-08-19	104.44	104.73	103.85	104.64	299162
2016-08-22	104.03	104.95	103.10	104.85	220471
2016-08-23	105.14	105.64	104.86	104.87	233377
2016-08-24	104.62	105.42	104.62	105.10	206171
2016-08-25	104.78	105.57	104.54	105.38	223877
2016-08-26	105.51	106.06	103.96	104.38	178167
2016-08-29	104.33	105.13	104.33	104.75	184272
2016-08-30	104.84	105.62	104.68	105.21	301870
2016-08-31	104.93	105.19	104.40	104.86	353111
2016-09-01	104.67	105.41	103.75	104.79	311632
2016-09-02	105.15	105.57	104.51	104.94	199219
2016-09-06	105.35	105.65	103.59	103.92	193465
2016-09-07	103.65	104.63	103.64	104.62	214749
2016-09-08	104.64	104.80	104.04	104.73	182566
2016-09-09	103.76	104.09	100.95	100.97	440772
2016-09-12	99.92	101.19	99.49	100.93	593841
2016-09-13	100.79	101.23	99.62	99.97	381165
2016-09-14	100.15	100.49	98.61	98.85	340228
2016-09-15	99.04	99.45	98.59	99.31	347613
2016-09-16	98.63	99.17	98.52	98.98	405144
2016-09-19	99.61	100.05	98.93	99.64	308452
2016-09-20	100.02	100.52	99.42	99.44	310186
2016-09-21	100.00	100.69	99.60	100.69	316528
2016-09-22	101.85	102.87	101.00	102.70	366175
2016-09-23	102.34	102.50	101.57	101.57	183495
2016-09-26	101.40	102.21	100.83	101.40	202185
2016-09-27	99.18	102.18	99.18	101.95	183034
2016-09-28	102.41	103.50	101.99	103.46	206556
2016-09-29	103.10	103.62	102.06	102.08	152654
2016-09-30	102.51	103.18	102.20	102.57	303001
2016-10-03	102.28	103.01	102.01	102.24	243051
2016-10-04	102.60	103.00	101.95	102.36	175837
2016-10-05	103.97	104.33	103.60	104.10	317302
2016-10-06	104.09	105.44	103.69	105.33	237756
2016-10-07	104.95	105.69	104.65	105.10	497956
2016-10-10	105.64	106.27	105.37	105.62	193625
2016-10-11	105.16	105.28	103.33	103.88	311690
2016-10-12	103.86	105.20	103.36	104.87	278570
2016-10-13	104.30	104.95	103.64	104.81	199784
2016-10-14	105.44	105.80	104.78	104.82	217965
2016-10-17	105.03	105.69	104.80	105.06	340432
2016-10-18	106.05	106.29	105.14	105.55	223390
2016-10-19	105.70	105.70	103.22	103.27	548256
2016-10-20	103.09	103.90	102.76	103.20	425394
2016-10-21	102.28	103.76	102.11	103.67	300222
2016-10-24	104.09	105.38	104.09	105.29	414094
2016-10-25	105.20	105.44	103.13	103.82	566056
2016-10-26	106.00	106.00	101.26	101.57	449131
2016-10-27	101.71	102.13	100.11	102.08	520255
2016-10-28	102.02	103.77	102.02	102.80	334585
2016-10-31	103.12	104.96	102.63	104.85	579794
2016-11-01	105.22	105.79	103.85	104.18	455073
2016-11-02	103.85	105.00	103.85	104.64	512919
2016-11-03	104.98	105.14	104.38	105.06	336188
2016-11-04	104.83	105.95	104.45	104.69	336223
2016-11-07	106.05	106.51	105.84	106.43	470825
2016-11-08	106.56	108.18	106.44	107.86	296328
2016-11-09	106.99	109.68	105.86	109.52	352912
2016-11-10	110.00	112.17	109.89	112.02	826961
2016-11-11	111.53	112.52	110.72	112.28	543250
2016-11-14	112.63	114.49	112.16	114.07	378607
2016-11-15	113.62	114.40	112.07	113.56	568102
2016-11-16	113.59	114.25	112.67	113.05	380388
2016-11-17	114.07	114.07	112.12	112.94	400056
2016-11-18	113.01	113.25	111.97	112.11	325396
2016-11-21	112.79	113.49	112.34	113.48	188328
2016-11-22	113.75	114.07	112.00	112.83	327132
2016-11-23	112.68	114.43	112.68	114.37	330789
2016-11-25	114.79	116.02	114.65	115.96	237967
2016-11-28	115.60	115.77	113.71	114.37	390279
2016-11-29	113.12	115.14	113.12	115.00	498223
2016-11-30	115.15	116.40	112.14	112.17	546684
2016-12-01	112.28	113.72	111.39	112.03	370541
2016-12-02	112.10	112.91	111.78	112.37	229503
2016-12-05	112.66	112.78	111.89	112.30	194189
2016-12-06	112.35	112.96	111.11	112.49	218900
2016-12-07	112.56	114.52	112.02	114.18	270699
2016-12-08	114.79	115.43	113.40	113.97	206767
2016-12-09	113.63	114.01	113.12	113.87	204717
2016-12-12	113.72	114.61	112.71	113.73	273119
2016-12-13	114.74	114.87	112.69	114.03	309002
2016-12-14	113.81	114.83	112.77	113.07	230476
2016-12-15	113.07	114.98	112.75	113.86	418520
2016-12-16	113.84	115.13	112.42	112.46	1362259
2016-12-19	112.80	113.63	111.77	113.53	577670
2016-12-20	113.97	114.05	112.44	112.51	257114
2016-12-21	112.70	113.44	112.28	112.46	216837
2016-12-22	112.47	112.47	111.05	111.37	172891
2016-12-23	111.62	111.89	110.81	111.51	108372
2016-12-27	111.91	112.78	111.68	112.49	144319
2016-12-28	112.71	112.71	110.67	110.95	146516
2016-12-29	110.90	111.38	110.01	110.36	206290
2016-12-30	110.71	111.08	110.02	110.29	177648
2017-01-03	110.87	112.18	108.65	109.26	302303
2017-01-04	109.53	111.57	109.53	110.74	344604
2017-01-05	110.79	110.79	108.77	109.60	366115
2017-01-06	109.58	110.14	109.15	109.40	294861
2017-01-09	109.45	109.45	107.69	108.20	302238
2017-01-10	108.28	108.53	107.11	108.22	463377
2017-01-11	108.67	108.67	107.57	108.18	441144
2017-01-12	107.81	108.94	107.47	108.77	311342
2017-01-13	109.49	110.79	108.48	109.20	342758
2017-01-17	110.73	111.33	108.00	108.39	335845
2017-01-18	108.31	108.75	107.34	107.79	351576
2017-01-19	107.92	108.53	106.90	107.50	300566
2017-01-20	108.20	109.55	106.80	107.49	285732
2017-01-23	106.99	107.90	106.32	107.27	228049
2017-01-24	107.45	108.79	106.96	108.31	429975
2017-01-25	108.98	111.91	108.98	111.54	462281
2017-01-26	111.49	112.31	111.13	112.03	428422
2017-01-27	112.21	112.47	111.22	111.81	343447
2017-01-30	110.95	111.30	110.36	110.73	292559
2017-01-31	110.70	111.02	108.64	109.11	501733
2017-02-01	109.13	110.18	109.00	109.73	365299
2017-02-02	109.22	109.60	107.08	107.75	463766
2017-02-03	108.15	109.23	108.06	109.17	343362
2017-02-06	108.62	109.49	108.00	108.24	303991
2017-02-07	108.26	109.21	107.27	107.59	255047
2017-02-08	107.85	108.57	107.05	107.73	319655
2017-02-09	108.38	108.57	107.65	108.57	476423
2017-02-10	108.39	108.49	101.59	105.16	1615153
2017-02-13	104.88	106.30	104.64	105.60	654637
2017-02-14	105.09	105.38	104.12	104.59	322929
2017-02-15	104.59	105.35	103.70	105.03	351293
2017-02-16	105.19	105.65	104.33	105.65	355782
2017-02-17	105.54	106.08	104.85	105.87	392706
2017-02-21	105.87	106.73	105.14	105.58	316543
2017-02-22	105.23	106.09	105.09	105.67	516079
2017-02-23	105.91	106.23	104.02	105.65	653755
2017-02-24	104.17	105.81	103.56	104.58	554322
2017-02-27	104.63	105.53	104.46	104.88	399934
2017-02-28	103.91	104.88	103.06	103.30	701212
2017-03-01	104.39	106.01	103.96	105.24	609600
2017-03-02	105.28	105.71	103.67	103.98	645872
2017-03-03	104.13	106.22	104.13	105.95	674344
2017-03-06	105.48	105.94	105.02	105.40	362574
2017-03-07	104.91	105.84	104.34	104.49	340181
2017-03-08	104.43	104.91	103.77	104.38	396629
2017-03-09	103.99	105.05	103.74	104.98	837515
2017-03-10	105.36	106.75	105.35	106.63	648890
2017-03-13	106.59	107.42	106.14	107.24	519059
2017-03-14	106.08	107.58	105.37	107.45	464601
2017-03-15	107.79	108.24	106.71	108.00	492874
2017-03-16	108.06	108.44	107.41	108.02	213896
2017-03-17	107.87	108.68	107.82	108.42	659141
2017-03-20	108.50	108.50	107.18	107.79	441770
2017-03-21	108.44	108.44	105.88	106.60	367772
2017-03-22	106.59	107.20	106.18	106.90	321125
2017-03-23	106.88	107.97	106.56	107.27	207111
2017-03-24	107.22	107.88	105.95	106.48	323628
2017-03-27	105.25	106.09	105.06	105.73	337148
2017-03-28	105.24	106.41	105.03	106.09	370198
2017-03-29	106.01	106.34	105.17	105.96	362442
2017-03-30	105.75	106.56	105.30	106.40	395848
2017-03-31	106.08	107.05	106.08	106.41	301860
2017-04-03	106.58	106.99	104.09	104.85	446068
2017-04-04	104.86	104.98	104.08	104.36	383180
2017-04-05	104.79	104.90	103.34	103.43	492564
2017-04-06	103.87	104.63	102.84	104.24	389161
2017-04-07	103.84	104.47	103.52	103.92	233346
2017-04-10	103.93	104.60	103.39	103.60	488197
2017-04-11	103.50	105.68	102.74	105.64	764132
2017-04-12	105.38	105.58	104.66	104.78	383480
2017-04-13	104.44	105.77	102.83	102.86	402116
2017-04-17	103.43	104.33	103.02	104.04	350779
2017-04-18	104.08	104.60	103.27	103.65	372722
2017-04-19	104.28	104.62	103.60	104.51	374000
2017-04-20	104.88	107.04	104.52	106.86	448268
2017-04-21	106.98	107.67	105.80	107.44	492271
2017-04-24	108.79	109.18	107.23	107.84	497391
2017-04-25	108.65	109.79	108.12	109.58	509740
2017-04-26	109.49	109.93	108.53	109.21	308817
2017-04-27	109.33	109.76	108.35	108.54	556167
2017-04-28	103.00	106.27	100.78	101.39	1841207
2017-05-01	101.32	102.08	100.15	100.98	1054514
2017-05-02	100.74	100.99	99.05	100.61	1036973
2017-05-03	99.77	101.11	99.01	100.78	659348
2017-05-04	100.62	102.76	100.62	102.02	971343
2017-05-05	102.50	103.56	102.21	103.55	572766
2017-05-08	103.21	105.24	103.21	103.65	930510
2017-05-09	103.79	103.82	102.12	102.04	638973
2017-05-10	101.88	103.26	101.60	102.02	788268
2017-05-11	102.10	103.62	100.78	102.80	634701
2017-05-12	102.93	102.99	101.49	102.35	707938
2017-05-15	102.66	103.83	102.31	103.05	563998
2017-05-16	103.58	103.58	102.15	102.22	606553
2017-05-17	101.11	101.54	98.85	100.12	780258
2017-05-18	99.82	100.54	99.40	99.63	524433
2017-05-19	99.81	100.88	99.59	100.41	547402
2017-05-22	100.48	100.69	99.66	100.41	717491
2017-05-23	100.48	100.53	99.98	100.05	525896
2017-05-24	100.28	101.13	100.09	100.68	616458
2017-05-25	101.01	101.58	100.40	101.30	345085
2017-05-26	100.90	102.23	100.90	102.06	551378
2017-05-30	101.86	102.64	101.68	101.86	546400
2017-05-31	101.45	102.08	100.74	101.33	773208
2017-06-01	101.72	102.36	101.23	101.82	1079397
2017-06-02	101.49	101.72	99.88	100.47	1130974
2017-06-05	100.35	101.99	100.25	100.84	631211
2017-06-06	100.49	100.56	99.58	99.64	576065
2017-06-07	99.57	99.81	98.26	98.31	779704
2017-06-08	98.40	100.07	97.72	98.91	460778
2017-06-09	98.88	99.24	98.10	98.84	530107
2017-06-12	99.15	100.10	98.87	99.73	689100
2017-06-13	100.07	100.07	99.00	99.27	335193
2017-06-14	98.70	98.70	95.74	96.14	1389065
2017-06-15	95.41	96.60	95.41	95.59	843613
2017-06-16	95.06	95.99	94.60	95.88	1525076
2017-06-19	96.43	96.92	96.16	96.65	897215
2017-06-20	96.24	96.44	95.57	95.62	524340
2017-06-21	95.92	95.92	94.20	94.91	547552
2017-06-22	94.72	94.90	93.77	93.89	585672
2017-06-23	93.65	94.25	93.65	94.16	941767
2017-06-26	94.34	96.00	94.15	95.10	800318
2017-06-27	95.23	95.36	93.47	93.50	456255
2017-06-28	94.16	95.30	93.72	94.86	649724
2017-06-29	94.79	95.01	93.62	94.08	596940
2017-06-30	94.60	95.75	94.56	95.40	736833
2017-07-03	95.90	97.63	95.68	96.98	352224
2017-07-05	96.67	97.20	95.89	97.14	417510
2017-07-06	96.69	97.10	95.74	95.83	407083
2017-07-07	95.99	96.46	95.64	96.42	200944
2017-07-10	96.12	96.66	95.81	96.29	360227
2017-07-11	96.04	96.53	95.66	96.35	368664
2017-07-12	97.19	98.32	96.84	97.93	531085
2017-07-13	97.92	98.32	96.74	97.73	381618
2017-07-14	97.86	98.64	97.32	97.69	283910
2017-07-17	97.88	98.45	97.00	98.25	209496
2017-07-18	98.17	98.20	97.55	98.03	263520
2017-07-19	98.27	99.68	98.27	99.66	736054
2017-07-20	99.25	100.38	99.25	99.71	439975
2017-07-21	99.46	100.48	98.88	100.09	372409
2017-07-24	100.27	100.57	99.02	99.82	636185
2017-07-25	100.23	100.99	99.64	100.09	754070
2017-07-26	98.95	99.78	95.31	97.26	1694467
2017-07-27	97.21	97.84	96.51	97.24	683283
2017-07-28	97.16	98.21	97.14	97.82	478233
2017-07-31	98.18	98.18	97.40	97.59	668254
2017-08-01	97.73	98.10	97.03	97.99	457745
2017-08-02	98.09	98.58	97.63	98.39	284429
2017-08-03	98.24	98.71	97.50	97.76	347520
2017-08-04	98.05	98.55	97.53	98.37	266214
2017-08-07	98.27	99.09	97.75	98.58	272475
2017-08-08	98.33	98.90	98.09	98.63	418548
2017-08-09	98.37	98.40	97.37	97.37	463109
2017-08-10	97.03	97.03	94.86	94.92	588467
2017-08-11	94.50	95.78	94.31	95.41	612148
2017-08-14	95.92	96.82	95.86	96.53	224532
2017-08-15	96.72	96.72	95.24	95.27	275835
2017-08-16	95.62	97.06	95.56	96.10	378647
2017-08-17	95.34	95.44	93.08	93.16	335061
2017-08-18	92.65	93.38	92.09	92.75	383044
2017-08-21	92.87	93.18	92.39	92.40	454633
2017-08-22	92.77	93.34	92.60	93.15	411581
2017-08-23	92.49	93.76	92.49	93.15	325945
2017-08-24	93.54	93.78	93.19	93.36	408437
2017-08-25	93.79	95.17	93.79	94.64	222522
2017-08-28	95.03	95.31	93.97	94.24	318086
2017-08-29	93.68	94.16	93.57	94.05	263756
2017-08-30	93.87	94.71	93.75	94.66	272228
2017-08-31	94.97	95.35	94.57	94.69	238861
2017-09-01	94.90	95.13	94.60	94.72	251714
2017-09-05	94.77	95.05	93.53	94.15	401916
2017-09-06	94.52	95.31	94.22	95.03	306855
2017-09-07	94.75	95.30	94.50	95.26	414709
2017-09-08	95.02	96.44	94.71	95.96	376126
2017-09-11	96.52	96.60	94.92	94.99	392039
2017-09-12	95.26	95.65	94.89	95.61	344111
2017-09-13	95.51	95.52	94.71	95.35	373200
2017-09-14	95.31	96.53	95.08	96.49	579671
2017-09-15	96.45	96.81	95.69	96.77	672936
2017-09-18	97.00	98.38	96.80	98.29	555315
2017-09-19	98.39	98.54	97.30	97.49	370632
2017-09-20	97.60	98.26	97.53	97.97	222572
2017-09-21	98.23	99.65	97.62	99.42	373821
2017-09-22	98.97	99.85	97.72	98.19	617638
2017-09-25	98.24	100.23	97.61	100.20	345072
2017-09-26	100.28	100.51	99.46	100.10	401083
2017-09-27	100.62	101.19	100.27	100.80	372747
2017-09-28	100.71	101.17	100.41	100.52	190496
2017-09-29	100.48	100.77	99.94	100.29	293487
2017-10-02	100.54	103.09	100.37	102.15	501114
2017-10-03	102.38	103.45	101.56	103.43	489365
2017-10-04	102.80	103.54	102.30	103.13	273740
2017-10-05	103.13	103.91	102.88	103.18	268469
2017-10-06	102.96	103.08	101.98	102.74	548718
2017-10-09	102.79	102.79	101.22	101.56	3901823
2017-10-10	101.45	101.65	99.50	99.73	459495
2017-10-11	99.58	100.78	99.54	100.30	369046
2017-10-12	99.66	99.97	98.80	99.15	426802
2017-10-13	99.32	100.33	99.11	99.56	342932
2017-10-16	99.66	100.21	99.31	99.63	296123
2017-10-17	99.31	100.68	99.31	100.29	224863
2017-10-18	100.50	101.44	100.22	101.17	305494
2017-10-19	100.76	102.34	100.33	102.27	255192
2017-10-20	102.48	103.87	102.22	103.80	402215
2017-10-23	103.80	104.94	103.70	104.48	672242
2017-10-24	105.00	106.43	104.78	105.62	556064
2017-10-25	107.00	112.11	107.00	110.74	930141
2017-10-26	111.50	111.67	110.58	111.01	305123
2017-10-27	111.06	111.54	110.57	111.19	300088
2017-10-30	110.96	111.49	110.23	110.49	238301
2017-10-31	110.19	111.18	109.58	109.83	321705
2017-11-01	110.71	110.71	109.35	109.83	217713
2017-11-02	109.99	110.48	109.41	109.97	220067
2017-11-03	110.13	110.84	109.11	109.73	262303
2017-11-06	110.00	110.94	110.00	110.56	224122
2017-11-07	110.15	110.80	109.03	110.13	297606
2017-11-08	110.10	110.99	109.63	110.14	197389
2017-11-09	109.54	109.86	108.40	108.99	231701
2017-11-10	108.81	109.56	108.53	109.07	477184
2017-11-13	108.54	110.61	108.54	109.10	301977
2017-11-14	108.76	109.46	107.78	108.32	367548
2017-11-15	107.87	108.21	107.49	107.52	413446
2017-11-16	107.43	109.40	106.88	108.88	414372
2017-11-17	108.40	109.38	107.87	108.83	247876
2017-11-20	108.94	110.11	108.94	109.86	248420
2017-11-21	110.47	110.56	109.44	110.54	292504
2017-11-22	110.56	110.91	110.14	110.75	182003
2017-11-24	111.00	111.02	110.40	110.82	76166
2017-11-27	110.56	112.23	110.56	112.16	320105
2017-11-28	112.36	114.07	112.17	113.94	220358
2017-11-29	113.94	114.89	113.51	114.38	224512
2017-11-30	114.74	116.05	114.31	114.97	518689
2017-12-01	115.00	115.00	112.36	113.57	305904
2017-12-04	114.50	116.53	114.42	115.91	449359
2017-12-05	116.09	116.25	114.78	114.82	286546
2017-12-06	114.70	114.70	113.38	113.75	192477
2017-12-07	113.63	114.78	113.63	114.61	156912
2017-12-08	114.91	114.91	114.04	114.12	167997
2017-12-11	114.05	114.05	112.64	112.89	195786
2017-12-12	113.02	113.71	111.86	111.90	298117
2017-12-13	112.15	112.45	111.57	111.81	441587
2017-12-14	112.27	112.61	110.32	110.40	318593
2017-12-15	110.83	112.93	110.83	112.38	964171
2017-12-18	113.10	113.97	112.64	113.26	184523
2017-12-19	113.52	113.92	112.50	112.85	293287
2017-12-20	113.55	113.63	112.64	113.36	215416
2017-12-21	113.44	114.67	113.01	114.25	221220
2017-12-22	113.84	114.20	112.93	113.51	181056
2017-12-26	113.21	114.02	113.10	113.29	120082
2017-12-27	113.19	113.74	112.49	113.02	112143
2017-12-28	113.56	113.58	112.89	113.47	150231
2017-12-29	113.80	114.96	112.76	113.65	274354
2018-01-02	114.46	117.28	114.20	116.99	435812
2018-01-03	117.04	118.60	117.04	118.10	313764
2018-01-04	118.53	119.00	117.81	118.14	302200
2018-01-05	118.65	118.90	117.61	117.94	157914
2018-01-08	117.89	118.97	116.76	118.75	313099
2018-01-09	118.79	119.21	117.86	117.94	210071
2018-01-10	117.53	118.26	117.10	117.17	227510
2018-01-11	117.42	118.33	117.27	118.28	309935
2018-01-12	117.91	118.20	116.80	116.96	272173
2018-01-16	117.34	117.49	115.52	115.94	431749
2018-01-17	116.45	117.16	115.48	116.09	456989
2018-01-18	115.43	116.91	115.19	116.34	623453
2018-01-19	116.36	119.12	116.36	117.80	500549
2018-01-22	117.29	117.53	114.97	115.48	283153
2018-01-23	115.54	116.17	114.19	115.57	368837
2018-01-24	115.38	117.13	115.17	115.90	418936
2018-01-25	115.60	115.72	112.53	113.36	663359
2018-01-26	113.81	113.81	111.49	113.34	476004
2018-01-29	113.07	113.68	112.44	112.60	266782
2018-01-30	112.13	112.61	111.35	111.98	335860
2018-01-31	112.68	114.82	112.19	114.21	802468
2018-02-01	114.06	117.58	112.50	116.13	609750
2018-02-02	115.56	115.56	113.19	114.27	545354
2018-02-05	113.44	114.02	110.00	110.34	710922
2018-02-06	109.00	110.73	107.58	108.72	843229
2018-02-07	108.83	113.42	108.22	110.96	588502
2018-02-08	111.12	111.24	109.63	110.17	716852
2018-02-09	107.96	109.39	100.50	107.85	2289698
2018-02-12	108.07	109.25	104.43	104.86	960704
2018-02-13	104.15	105.89	104.15	105.79	572225
2018-02-14	104.98	105.99	104.24	105.91	512470
2018-02-15	106.60	107.60	105.39	106.92	525162
2018-02-16	106.41	108.10	106.27	107.26	340248
2018-02-20	106.61	106.93	105.43	105.50	341267
2018-02-21	105.62	105.97	104.90	104.94	394729
2018-02-22	105.26	106.46	104.20	104.51	348116
2018-02-23	104.86	105.43	104.15	104.99	305639
2018-02-26	105.21	105.62	103.85	104.66	514428
2018-02-27	104.56	105.05	103.46	103.51	476700
2018-02-28	103.76	104.98	102.90	102.91	570957
2018-03-01	102.98	103.77	100.78	102.15	417311
2018-03-02	101.68	102.68	100.61	102.48	384002
2018-03-05	102.20	104.12	101.79	103.81	363943
2018-03-06	104.32	106.06	103.90	105.77	469198
2018-03-07	105.01	106.36	104.51	105.17	401689
2018-03-08	105.65	106.08	104.75	105.60	245618
2018-03-09	105.80	107.54	105.10	107.47	292570
2018-03-12	107.81	108.45	107.55	107.97	404783
2018-03-13	108.04	108.76	107.83	108.26	329557
2018-03-14	108.66	109.04	106.94	107.14	527093
2018-03-15	107.12	107.50	104.85	105.20	429948
2018-03-16	105.41	107.49	104.57	105.41	765258
2018-03-19	105.40	105.71	104.04	104.88	390262
2018-03-20	105.21	105.70	104.45	105.13	483229
2018-03-21	104.94	107.92	104.94	107.19	437453
2018-03-22	106.06	107.44	104.96	105.34	604415
2018-03-23	105.25	105.85	102.78	102.98	444474
2018-03-26	104.21	105.50	103.73	105.21	399433
2018-03-27	105.15	105.72	102.81	103.34	516231
2018-03-28	103.06	103.98	102.72	103.23	396243
2018-03-29	103.78	105.61	103.78	104.41	400264
2018-04-02	104.06	104.14	100.18	101.50	462778
2018-04-03	101.82	102.74	101.12	102.44	450584
2018-04-04	100.78	102.87	100.68	102.62	255153
2018-04-05	103.39	103.79	103.01	103.39	303837
2018-04-06	102.37	102.37	97.27	98.32	1273451
2018-04-09	98.62	99.08	97.22	97.41	821362
2018-04-10	98.80	98.80	97.03	98.39	864972
2018-04-11	97.76	98.91	97.76	98.48	442272
2018-04-12	99.04	99.94	98.73	99.61	294105
2018-04-13	99.97	100.58	98.99	99.34	317649
2018-04-16	100.00	100.79	99.83	100.43	372045
2018-04-17	100.95	101.81	100.51	100.66	483818
2018-04-18	101.20	103.73	101.03	102.66	768536
2018-04-19	102.23	103.07	101.82	102.89	738766
2018-04-20	102.46	103.40	102.06	102.42	429373
2018-04-23	102.36	103.08	102.00	102.56	418638
2018-04-24	102.99	103.52	99.27	99.76	535332
2018-04-25	104.16	110.00	104.16	107.94	1299602
2018-04-26	108.38	108.38	106.15	106.72	509011
2018-04-27	106.94	108.39	106.40	108.09	451970
2018-04-30	108.46	108.91	107.29	107.73	678507
2018-05-01	107.33	107.79	105.70	107.32	597860
2018-05-02	107.28	107.91	106.74	106.85	510654
2018-05-03	106.44	106.66	104.49	106.25	356638
2018-05-04	105.89	108.11	105.34	107.28	257888
2018-05-07	107.45	108.52	106.57	108.26	383418
2018-05-08	108.44	109.91	107.42	107.59	498238
2018-05-09	107.00	107.92	105.85	105.99	741898
2018-05-10	106.54	106.54	105.30	105.82	528173
2018-05-11	105.80	106.06	105.21	105.94	296177
2018-05-14	106.06	106.82	105.73	105.98	282185
2018-05-15	105.36	106.06	104.65	105.01	463146
2018-05-16	104.74	106.60	104.74	105.60	422241
2018-05-17	105.26	106.40	105.07	105.55	765250
2018-05-18	105.55	107.76	105.55	107.17	486378
2018-05-21	107.91	108.73	106.79	107.23	430154
2018-05-22	107.53	108.79	107.10	107.17	346403
2018-05-23	106.92	107.12	105.97	106.62	288140
2018-05-24	106.54	107.87	106.40	107.64	305629
2018-05-25	107.35	108.68	107.17	108.00	278952
2018-05-29	107.67	108.68	107.06	107.51	372640
2018-05-30	107.99	109.33	107.74	108.55	298129
2018-05-31	108.81	108.99	106.72	107.39	365237
2018-06-01	107.97	110.00	107.93	108.81	542954
2018-06-04	108.85	109.60	108.34	109.29	208404
2018-06-05	109.36	109.74	108.37	109.10	243402
2018-06-06	109.26	110.77	108.68	110.55	245761
2018-06-07	110.72	111.81	110.32	111.49	242182
2018-06-08	111.48	111.96	110.78	111.14	366938
2018-06-11	111.25	111.72	110.16	110.45	703555
2018-06-12	110.43	110.69	109.15	110.51	610647
2018-06-13	109.22	109.22	106.06	107.14	1141145
2018-06-14	107.28	108.28	106.84	107.40	421977
2018-06-15	107.36	109.04	106.84	108.58	573726
2018-06-18	107.91	108.82	107.74	108.33	331084
2018-06-19	107.32	107.57	106.31	107.36	469003
2018-06-20	107.41	108.12	106.29	107.52	229439
2018-06-21	107.37	107.50	106.69	106.96	278551
2018-06-22	107.39	108.40	106.96	108.22	600987
2018-06-25	108.04	109.70	106.79	108.60	474833
2018-06-26	108.87	108.87	107.73	108.02	371484
2018-06-27	108.15	109.13	107.23	107.37	293862
2018-06-28	107.20	108.70	107.04	108.63	270266
2018-06-29	108.72	110.37	108.26	108.31	482866
2018-07-02	107.51	109.54	107.13	108.88	388676
2018-07-03	109.71	110.78	108.99	109.58	282352
2018-07-05	110.03	110.07	108.57	110.05	330427
2018-07-06	110.04	112.43	109.95	112.30	367083
2018-07-09	112.48	113.32	112.28	112.93	357333
2018-07-10	113.00	114.11	112.92	113.96	323422
2018-07-11	113.40	114.57	111.35	113.74	262691
2018-07-12	114.30	114.30	113.13	113.32	228223
2018-07-13	113.18	114.90	113.18	114.32	363600
2018-07-16	114.30	114.69	113.13	113.22	242037
2018-07-17	112.89	113.66	111.61	112.58	466333
2018-07-18	112.51	113.50	111.99	113.24	452501
2018-07-19	113.03	115.00	111.34	114.36	317802
2018-07-20	114.21	115.97	113.52	114.98	388328
2018-07-23	114.42	114.86	112.17	112.52	610497
2018-07-24	112.60	114.64	111.10	112.74	482023
2018-07-25	116.00	121.92	115.99	121.89	1516190
2018-07-26	122.62	124.34	121.42	122.25	739615
2018-07-27	122.78	122.79	121.34	122.19	604279
2018-07-30	122.33	122.91	121.21	121.62	580439
2018-07-31	122.00	123.22	121.35	122.84	452250
2018-08-01	123.37	124.18	122.38	123.41	601275
2018-08-02	122.71	123.91	122.71	123.71	426857
2018-08-03	124.13	125.35	123.11	124.91	391182
2018-08-06	124.95	125.55	124.17	125.18	569715
2018-08-07	125.42	126.22	124.63	126.10	606299
2018-08-08	126.21	126.92	125.36	126.38	200112
2018-08-09	126.15	127.06	125.57	125.67	266217
2018-08-10	125.00	125.40	123.87	124.33	267279
2018-08-13	124.66	124.87	122.69	123.45	230454
2018-08-14	123.75	124.15	122.30	123.65	319458
2018-08-15	122.96	124.13	121.50	122.72	477869
2018-08-16	123.45	124.58	122.69	123.42	368931
2018-08-17	123.63	125.55	123.27	125.17	423336
2018-08-20	125.29	126.30	124.89	125.67	307684
2018-08-21	125.66	127.02	125.44	126.82	193572
2018-08-22	126.73	127.03	125.71	126.88	228568
2018-08-23	126.98	127.21	126.39	126.80	173086
2018-08-24	126.75	127.84	126.08	127.53	232650
2018-08-27	127.98	128.65	127.66	128.56	212189
2018-08-28	128.70	129.47	127.53	128.15	163689
2018-08-29	128.46	129.05	128.00	128.82	143785
2018-08-30	128.62	129.44	127.14	127.47	272667
2018-08-31	127.19	128.04	126.32	126.81	414866
2018-09-04	126.62	126.82	125.02	126.57	434366
2018-09-05	126.46	127.19	126.11	126.42	332695
2018-09-06	126.58	127.57	126.24	126.83	369747
2018-09-07	126.82	127.66	124.91	126.85	481524
2018-09-10	127.54	128.72	126.70	128.02	332969
2018-09-11	127.67	128.51	126.77	127.99	260707
2018-09-12	127.93	128.32	127.05	127.72	198615
2018-09-13	128.00	128.41	127.27	127.75	323702
2018-09-14	127.63	128.48	127.07	128.36	445476
2018-09-17	128.45	128.70	127.38	127.56	374470
2018-09-18	128.40	128.40	127.29	127.69	532240
2018-09-19	127.66	128.31	127.28	127.74	338248
2018-09-20	127.58	128.26	122.90	124.17	856855
2018-09-21	123.91	124.87	123.52	123.85	1054779
2018-09-24	123.57	123.98	122.14	122.48	316572
2018-09-25	122.92	122.92	120.80	121.45	683978
2018-09-26	121.39	123.31	121.15	122.61	640936
2018-09-27	122.94	123.90	121.81	121.84	341577
2018-09-28	121.51	121.99	121.10	121.80	355975
2018-10-01	122.87	122.87	120.68	121.06	233936
2018-10-02	121.09	121.36	119.88	120.82	286641
2018-10-03	121.15	121.74	120.82	120.98	386817
2018-10-04	120.15	120.47	117.55	117.95	421961
2018-10-05	118.15	118.45	115.78	117.20	540001
2018-10-08	116.12	117.85	115.58	115.93	407869
2018-10-09	110.74	112.52	108.23	108.39	832646
2018-10-10	108.39	110.10	107.30	108.50	977517
2018-10-11	108.33	109.05	106.27	106.30	741681
2018-10-12	107.42	107.42	104.99	106.11	376683
2018-10-15	105.71	107.66	105.60	107.02	530342
2018-10-16	107.48	110.41	106.69	110.26	428018
2018-10-17	110.10	110.15	108.31	108.41	552700
2018-10-18	107.59	107.59	104.00	104.40	605263
2018-10-19	103.97	104.22	100.78	101.75	420055
2018-10-22	102.14	103.41	101.43	103.05	559763
2018-10-23	101.03	103.63	100.19	102.48	795804
2018-10-24	95.54	99.00	92.16	93.87	2042485
2018-10-25	94.72	96.96	93.88	95.85	654729
2018-10-26	94.91	95.66	93.32	95.14	534344
2018-10-29	96.46	97.76	94.30	95.37	626172
2018-10-30	95.46	97.43	94.99	96.62	462736
2018-10-31	97.09	98.76	96.14	96.59	668896
2018-11-01	96.76	98.42	96.42	98.06	417100
2018-11-02	98.67	100.08	97.61	99.24	496128
2018-11-05	99.64	100.29	98.85	99.48	436861
2018-11-06	99.50	101.77	99.50	101.53	481648
2018-11-07	102.15	102.75	100.55	101.65	328008
2018-11-08	101.53	103.11	101.47	102.03	382382
2018-11-09	101.28	102.59	100.85	102.01	448979
2018-11-12	101.90	103.14	101.08	101.26	438152
2018-11-13	104.25	105.67	102.86	103.63	847808
2018-11-14	104.76	104.76	102.48	103.33	344644
2018-11-15	102.44	105.22	101.64	104.61	372342
2018-11-16	104.39	106.04	104.18	105.10	356356
2018-11-19	104.97	105.70	102.19	103.30	341961
2018-11-20	101.69	104.01	101.69	102.39	379221
2018-11-21	102.96	104.83	102.55	103.56	348208
2018-11-23	103.07	104.81	102.51	103.86	151773
2018-11-26	104.56	105.30	102.93	104.43	282012
2018-11-27	103.93	104.24	102.45	103.03	297941
2018-11-28	102.96	104.87	101.72	104.77	210712
2018-11-29	104.66	105.47	103.94	104.59	254652
2018-11-30	104.08	105.88	103.34	105.52	317992
2018-12-03	106.64	107.99	104.68	105.63	332312
2018-12-04	105.41	105.41	101.60	102.08	282003
2018-12-06	100.26	101.48	99.16	101.15	412059
2018-12-07	100.72	103.05	99.14	99.52	359688
2018-12-10	99.60	101.35	98.58	100.71	319760
2018-12-11	102.02	103.73	99.15	100.18	445174
2018-12-12	101.77	103.39	99.81	99.94	334670
2018-12-13	100.73	100.94	97.54	98.27	322692
2018-12-14	97.33	98.59	96.08	96.56	398994
2018-12-17	99.41	99.53	95.22	95.70	618596
2018-12-18	95.92	97.05	95.18	95.55	472179
2018-12-19	95.55	97.46	94.79	95.46	409835
2018-12-20	94.74	95.60	94.13	95.10	487631
2018-12-21	94.90	96.74	94.11	94.41	813783
2018-12-24	93.31	94.54	93.13	93.18	313518
2018-12-26	93.10	97.45	93.01	97.30	349183
2018-12-27	95.74	99.38	94.16	99.37	346397
2018-12-28	99.28	100.70	98.67	99.10	296110
2018-12-31	99.41	100.54	98.24	100.52	317604
2019-01-02	99.27	101.66	98.55	100.97	418267
2019-01-03	100.50	100.85	98.88	99.04	356406
2019-01-04	100.79	102.11	99.58	101.04	456824
2019-01-07	101.18	102.35	100.00	101.04	403314
2019-01-08	102.32	102.81	101.64	102.59	400842
2019-01-09	103.23	104.54	103.23	104.01	217413
2019-01-10	103.53	105.96	103.49	105.61	280072
2019-01-11	105.26	106.70	104.40	106.26	343760
2019-01-14	105.65	106.56	105.00	106.08	314321
2019-01-15	105.80	105.84	103.90	104.56	398849
2019-01-16	104.74	106.41	104.74	105.44	220227
2019-01-17	105.11	107.88	104.58	106.85	357344
2019-01-18	107.89	109.57	106.99	108.72	310487
2019-01-22	108.36	108.81	106.91	107.67	250824
2019-01-23	108.22	109.22	106.39	107.10	260831
2019-01-24	107.16	109.01	106.97	107.70	246575
2019-01-25	108.70	109.74	107.86	108.24	254681
2019-01-28	107.46	108.69	107.05	108.35	263158
2019-01-29	108.65	109.50	107.58	107.77	379587
2019-01-30	108.37	108.37	106.19	107.68	808951
2019-01-31	107.68	108.19	106.88	107.73	540226
2019-02-01	108.34	109.79	107.72	108.78	432114
2019-02-04	108.85	110.46	108.62	110.21	454154
2019-02-05	110.48	111.14	109.98	110.79	598227
2019-02-06	110.85	112.55	110.85	112.36	406852
2019-02-07	111.77	113.89	111.47	112.66	637909
2019-02-08	120.16	125.14	118.54	119.31	1485467
2019-02-11	119.70	119.88	118.45	118.93	549274
2019-02-12	119.50	120.44	118.83	119.65	339295
2019-02-13	120.03	120.86	119.09	120.58	364811
2019-02-14	120.15	122.13	119.96	120.82	375772
2019-02-15	121.10	121.73	120.45	121.02	279327
2019-02-19	121.11	122.71	120.56	121.80	312631
2019-02-20	121.54	122.37	120.53	121.87	355312
2019-02-21	121.91	122.28	121.05	122.16	259869
2019-02-22	122.67	123.57	122.21	123.15	349992
2019-02-25	123.42	124.36	122.84	123.32	359741
2019-02-26	123.50	124.22	122.79	123.52	297842
2019-02-27	123.32	124.08	122.83	123.50	221041
2019-02-28	123.28	123.41	122.73	123.08	217274
2019-03-01	123.96	124.76	123.32	124.11	240075
2019-03-04	124.29	124.87	123.03	123.66	218990
2019-03-05	123.72	125.01	123.50	123.65	322918
2019-03-06	123.58	124.67	122.97	122.99	318406
2019-03-07	123.11	123.11	121.70	121.85	424633
2019-03-08	121.50	122.18	120.48	121.47	237053
2019-03-11	121.56	121.90	120.57	121.68	456057
2019-03-12	121.11	122.29	120.89	121.23	357982
2019-03-13	122.11	123.40	121.74	122.36	510031
2019-03-14	122.58	123.65	121.80	123.52	502716
2019-03-15	124.05	124.09	122.05	123.90	1003507
2019-03-18	124.01	125.84	123.46	125.03	593724
2019-03-19	125.38	126.39	123.64	123.81	331369
2019-03-20	123.60	123.79	121.03	121.87	380820
2019-03-21	121.53	123.84	121.53	123.34	430764
2019-03-22	122.78	122.95	120.32	120.40	317622
2019-03-25	120.00	122.68	120.00	121.45	292085
2019-03-26	121.26	121.78	119.11	120.15	500631
2019-03-27	120.00	121.26	119.22	119.51	505164
2019-03-28	119.91	122.61	119.91	121.96	406322
2019-03-29	122.92	123.75	122.42	122.62	335843
2019-04-01	123.70	125.54	123.11	125.29	402500
2019-04-02	125.55	125.55	123.73	124.29	314933
2019-04-03	124.77	125.06	123.87	124.66	331425
2019-04-04	124.81	125.55	123.60	124.09	367126
2019-04-05	124.67	125.22	123.20	125.22	389489
2019-04-08	124.42	125.66	124.31	125.50	267805
2019-04-09	125.19	125.39	124.14	124.29	319058
2019-04-10	124.53	125.83	124.22	125.53	208782
2019-04-11	125.45	126.77	124.98	126.55	191413
2019-04-12	127.00	127.59	125.47	126.90	275075
2019-04-15	126.85	127.57	126.34	127.46	312800
2019-04-16	127.75	127.97	127.03	127.38	219896
2019-04-17	127.96	128.01	126.36	126.86	264651
2019-04-18	127.43	127.95	126.16	127.93	320373
2019-04-22	127.67	127.99	126.07	126.71	465237
2019-04-23	127.45	128.61	126.81	128.43	851934
2019-04-24	137.82	141.50	135.25	138.10	2021950
2019-04-25	137.71	139.27	136.03	137.49	567466
2019-04-26	137.53	140.03	137.32	139.95	408623
2019-04-29	139.68	140.00	138.66	139.72	367597
2019-04-30	140.00	141.61	139.22	141.42	593326
2019-05-01	142.00	142.00	140.10	140.15	251811
2019-05-02	139.94	140.87	138.92	139.81	394469
2019-05-03	139.82	141.07	139.62	140.47	361949
2019-05-06	138.30	139.24	138.11	139.01	475705
2019-05-07	138.34	138.91	136.80	137.65	223003
2019-05-08	137.37	138.00	136.01	136.03	248845
2019-05-09	135.41	136.14	134.42	135.52	336810
2019-05-10	135.27	136.93	134.15	136.35	230478
2019-05-13	134.09	135.35	133.49	134.19	392168
2019-05-14	134.91	136.01	134.13	135.10	227433
2019-05-15	134.51	136.99	133.50	136.36	560878
2019-05-16	136.80	138.05	136.21	137.43	382375
2019-05-17	136.67	138.64	136.67	136.91	180161
2019-05-20	135.84	137.40	135.36	136.27	191310
2019-05-21	136.87	138.04	136.44	137.73	249213
2019-05-22	137.32	137.65	135.39	135.41	287468
2019-05-23	134.45	135.54	133.27	134.06	234760
2019-05-24	134.86	135.85	134.41	135.26	221725
2019-05-28	135.38	136.77	135.06	135.13	240125
2019-05-29	134.38	136.06	133.36	135.58	252416
2019-05-30	135.78	137.36	135.57	136.96	242915
2019-05-31	135.79	135.83	132.99	133.31	430834
2019-06-03	133.24	134.62	133.00	133.26	506853
2019-06-04	133.26	135.51	132.80	135.27	532371
2019-06-05	135.52	136.74	134.72	136.27	277397
2019-06-06	136.43	136.69	135.63	136.43	278801
2019-06-07	136.99	138.49	136.58	137.84	239639
2019-06-10	138.63	139.24	138.32	138.82	208453
2019-06-11	138.20	139.87	137.31	137.92	163984
2019-06-12	137.88	138.35	137.58	137.99	233778
2019-06-13	138.13	138.79	136.95	137.79	214378
2019-06-14	137.74	137.74	136.77	137.13	211143
2019-06-17	137.23	138.08	135.18	135.53	312253
2019-06-18	136.55	137.69	136.17	136.68	321941
2019-06-19	136.57	138.33	136.08	138.28	460932
2019-06-20	139.45	141.28	139.35	141.12	546903
2019-06-21	140.52	140.61	139.13	139.23	417647
2019-06-24	139.02	142.30	138.41	141.15	461665
2019-06-25	141.47	141.60	138.42	138.43	321656
2019-06-26	138.35	139.03	136.41	137.10	262175
2019-06-27	137.62	139.14	137.22	138.97	355609
2019-06-28	138.75	140.67	138.49	140.41	1454851
2019-07-01	140.79	142.03	140.01	140.95	290505
2019-07-02	141.41	141.41	139.72	140.14	281353
2019-07-03	140.51	140.77	139.51	140.03	209870
2019-07-05	139.21	139.49	137.66	139.35	196419
2019-07-08	137.96	138.52	136.81	137.33	317842
2019-07-09	136.94	137.33	135.09	136.00	305461
2019-07-10	136.14	137.30	134.81	134.87	223897
2019-07-11	135.04	135.55	133.51	133.94	244650
2019-07-12	133.87	135.74	133.87	135.38	239441
2019-07-15	135.38	135.53	133.96	134.05	247917
2019-07-16	133.90	135.58	133.90	135.10	330042
2019-07-17	135.01	135.01	131.91	132.05	290169
2019-07-18	132.21	132.25	131.02	131.24	308479
2019-07-19	131.43	131.96	129.81	129.84	359518
2019-07-22	130.01	130.26	128.66	129.81	446006
2019-07-23	130.73	132.47	129.74	132.16	457978
2019-07-24	142.95	142.95	137.70	139.73	1003391
2019-07-25	140.19	141.11	138.26	140.86	622457
2019-07-26	140.97	143.01	140.13	142.01	342333
2019-07-29	142.31	143.67	140.48	143.50	536036
2019-07-30	143.03	144.81	141.78	143.85	367683
2019-07-31	144.09	146.16	142.94	144.21	696294
2019-08-01	143.89	145.12	139.78	139.96	462326
2019-08-02	139.78	140.80	138.53	140.04	434483
2019-08-05	137.69	138.58	136.58	137.09	449427
2019-08-06	137.51	139.49	137.44	139.06	318595
2019-08-07	138.21	139.23	135.55	138.69	471367
2019-08-08	139.77	141.71	139.57	140.89	500286
2019-08-09	140.99	141.88	139.93	140.91	221302
2019-08-12	140.12	141.40	139.38	139.61	209911
2019-08-13	140.12	144.44	139.94	143.21	433224
2019-08-14	141.19	141.61	139.37	139.58	422222
2019-08-15	139.55	139.78	136.04	136.81	481172
2019-08-16	137.58	141.87	137.43	140.99	862051
2019-08-19	141.81	142.21	140.82	141.38	170053
2019-08-20	141.13	142.28	139.61	141.08	270437
2019-08-21	142.46	143.08	140.66	141.12	283967
2019-08-22	141.82	142.42	140.69	140.87	217170
2019-08-23	139.82	140.62	136.72	137.16	442300
2019-08-26	138.35	138.70	136.06	136.60	315449
2019-08-27	137.70	138.01	136.00	137.30	380443
2019-08-28	137.14	139.25	135.77	139.11	253885
2019-08-29	140.14	142.39	140.11	141.61	342908
2019-08-30	142.55	145.08	142.33	144.96	302018
2019-09-03	143.98	144.06	140.40	141.82	261604
2019-09-04	142.83	144.99	142.83	143.63	320816
2019-09-05	145.10	145.48	143.68	144.76	387695
2019-09-06	144.82	145.53	143.54	143.67	316052
2019-09-09	144.53	145.33	143.31	144.30	368842
2019-09-10	143.94	143.94	139.33	141.12	466588
2019-09-11	142.30	147.83	140.74	147.76	473893
2019-09-12	147.50	147.86	145.65	147.40	419947
2019-09-13	148.40	149.45	147.83	149.29	460733
2019-09-16	147.77	148.40	142.69	143.34	574275
2019-09-17	142.93	145.64	142.06	145.29	418485
2019-09-18	144.39	145.58	142.69	145.13	349982
2019-09-19	145.05	147.01	144.39	145.40	355781
2019-09-20	146.08	146.97	144.93	145.23	730746
2019-09-23	144.19	145.18	143.46	144.05	197473
2019-09-24	144.38	145.75	143.73	144.81	359611
2019-09-25	144.31	145.69	142.79	145.25	309978
2019-09-26	145.19	145.85	144.32	145.16	174101
2019-09-27	145.86	146.08	142.70	143.01	244272
2019-09-30	143.59	145.94	143.59	145.54	358025
2019-10-01	146.23	147.08	141.88	142.04	294088
2019-10-02	141.17	141.60	138.77	139.27	316669
2019-10-03	138.86	139.87	137.02	139.84	250180
2019-10-04	140.10	141.42	139.65	141.42	191719
2019-10-07	140.97	140.97	139.03	139.28	279347
2019-10-08	138.00	139.83	137.30	138.07	254371
2019-10-09	139.23	140.36	138.40	139.96	143995
2019-10-10	140.05	141.16	139.43	139.99	371170
2019-10-11	142.02	143.13	140.63	140.84	224081
2019-10-14	140.91	141.85	140.24	140.96	187237
2019-10-15	141.50	142.91	141.50	142.32	200006
2019-10-16	141.73	142.75	140.75	140.90	196388
2019-10-17	141.59	142.69	141.40	142.45	194109
2019-10-18	141.52	143.47	141.15	143.02	285256
2019-10-21	144.34	145.48	143.87	145.30	338544
2019-10-22	146.33	146.98	144.39	145.06	301766
2019-10-23	152.50	155.01	150.00	154.39	1020687
2019-10-24	154.70	154.77	152.21	153.63	611395
2019-10-25	154.25	156.13	154.15	154.76	321477
2019-10-28	155.25	156.75	155.20	155.70	414884
2019-10-29	155.17	157.05	154.90	155.71	360577
2019-10-30	155.88	156.28	154.32	154.97	282538
2019-10-31	154.67	154.67	151.77	152.27	470441
2019-11-01	153.41	156.34	152.53	156.34	460907
2019-11-04	157.35	159.50	156.98	158.29	458054
2019-11-05	158.55	160.40	158.55	160.34	433431
2019-11-06	160.40	160.52	158.81	159.91	272431
2019-11-07	160.29	160.48	157.29	158.04	255576
2019-11-08	157.98	158.65	157.29	157.90	243408
2019-11-11	157.09	158.93	156.54	158.64	255514
2019-11-12	159.10	161.99	158.65	161.93	462798
2019-11-13	160.74	161.43	157.90	158.27	429339
2019-11-14	157.76	161.00	157.24	160.46	375239
2019-11-15	161.77	161.77	159.94	161.00	350590
2019-11-18	160.74	162.09	160.14	161.11	473601
2019-11-19	161.49	163.42	161.11	162.86	373107
2019-11-20	161.77	163.34	159.03	159.40	749104
2019-11-21	159.80	159.91	155.94	156.76	484822
2019-11-22	156.75	156.76	153.22	154.25	441535
2019-11-25	154.69	158.89	154.66	158.72	727184
2019-11-26	158.60	159.99	157.50	159.16	400900
2019-11-27	159.66	159.66	157.26	158.13	149866
2019-11-29	157.40	158.17	155.87	155.98	125654
2019-12-02	156.08	156.73	154.07	154.10	344689
2019-12-03	152.62	154.46	151.64	154.27	327530
2019-12-04	155.12	157.27	154.98	155.62	465449
2019-12-05	156.07	158.55	155.83	157.91	349514
2019-12-06	159.25	160.56	158.25	158.70	423179
2019-12-09	158.15	158.50	157.27	157.27	279388
2019-12-10	156.76	158.15	155.25	155.73	426394
2019-12-11	156.39	158.25	155.80	157.37	611695
2019-12-12	157.13	158.86	156.81	158.51	320129
2019-12-13	158.42	160.00	157.60	158.96	323603
2019-12-16	159.27	160.60	158.95	159.91	446293
2019-12-17	160.02	161.81	160.02	161.22	332025
2019-12-18	161.48	161.48	159.79	159.99	583539
2019-12-19	159.69	160.61	159.04	160.12	258290
2019-12-20	161.26	163.34	160.85	163.07	857465
2019-12-23	163.23	163.23	161.50	161.64	313942
2019-12-24	161.62	162.49	161.58	161.91	68015
2019-12-26	162.22	162.22	161.09	162.15	154171
2019-12-27	162.59	163.20	161.65	163.04	159204
2019-12-30	162.81	162.81	161.84	162.04	187455
2019-12-31	161.88	162.72	161.35	161.84	216724
2020-01-02	163.04	164.18	161.73	164.06	317398
2020-01-03	161.98	162.42	160.03	161.28	309298
2020-01-06	160.38	161.43	159.87	161.33	273626
2020-01-07	160.13	161.43	158.82	159.08	367595
2020-01-08	158.69	160.62	158.51	160.13	469909
2020-01-09	160.88	162.78	160.36	160.65	343859
2020-01-10	160.96	160.97	159.68	160.29	339025
2020-01-13	160.50	161.04	159.80	160.75	212041
2020-01-14	161.60	162.56	159.83	161.77	275682
2020-01-15	161.64	163.49	159.80	160.46	367905
2020-01-16	161.10	163.14	160.54	162.94	387567
2020-01-17	163.15	164.80	163.15	163.95	263277
2020-01-21	163.17	163.68	162.29	162.61	347722
2020-01-22	163.49	163.71	159.15	159.70	351740
2020-01-23	159.58	159.97	157.61	159.47	357042
2020-01-24	159.54	159.98	155.40	156.52	479722
2020-01-27	153.94	156.36	153.94	155.20	440152
2020-01-28	156.22	157.13	155.08	156.39	320674
2020-01-29	157.08	157.85	156.41	156.69	299629
2020-01-30	155.43	158.53	155.22	158.41	314693
2020-01-31	157.62	159.41	155.91	156.23	781699
2020-02-03	157.70	159.41	156.79	158.12	554856
2020-02-04	160.98	162.47	159.83	161.41	426724
2020-02-05	163.28	163.89	161.39	162.81	282089
2020-02-06	163.51	163.77	159.72	160.95	469565
2020-02-07	167.95	169.86	161.54	162.75	773071
2020-02-10	161.27	161.43	159.11	160.52	527213
2020-02-11	160.50	161.15	159.79	160.02	466415
2020-02-12	160.71	162.74	159.72	162.49	436813
2020-02-13	161.61	162.50	160.42	161.75	356387
2020-02-14	161.93	164.28	161.46	163.31	560661
2020-02-18	162.66	165.18	162.17	162.39	436286
2020-02-19	162.28	163.86	161.94	162.37	456872
2020-02-20	162.00	163.57	161.00	162.35	422213
2020-02-21	161.63	163.52	160.86	162.35	771360
2020-02-24	158.38	160.01	157.18	158.99	818795
2020-02-25	159.37	159.71	152.53	153.05	600063
2020-02-26	153.89	156.15	151.93	152.11	479010
2020-02-27	148.97	150.96	145.66	145.75	476264
2020-02-28	142.01	146.10	140.03	145.29	1052970
2020-03-02	146.26	150.99	145.45	150.49	632310
2020-03-03	151.08	154.15	145.30	146.23	667684
2020-03-04	148.37	152.03	147.34	151.45	524218
2020-03-05	147.21	148.46	142.21	144.35	624101
2020-03-06	139.91	145.12	139.36	144.19	564928
2020-03-09	136.81	145.95	135.61	139.81	736968
2020-03-10	142.81	143.02	137.65	142.70	1123457
2020-03-11	139.17	140.38	131.52	133.90	578139
2020-03-12	126.21	126.21	117.99	119.30	898656
2020-03-13	124.83	132.41	120.93	132.18	599994
2020-03-16	120.89	123.78	119.02	120.00	676447
2020-03-17	121.49	124.64	118.63	124.07	1028873
2020-03-18	117.19	123.72	114.61	123.52	814795
2020-03-19	122.88	124.92	117.82	118.97	760486
2020-03-20	118.73	120.91	102.10	104.24	765160
2020-03-23	103.43	104.94	98.25	100.30	581426
2020-03-24	104.23	110.16	103.89	109.89	469116
2020-03-25	109.80	120.42	107.10	117.65	621439
2020-03-26	119.27	129.74	118.30	129.10	860478
2020-03-27	123.43	125.06	117.31	118.68	517621
2020-03-30	118.21	126.05	117.48	125.44	527912
2020-03-31	123.92	126.21	122.70	125.28	390432
2020-04-01	117.27	121.05	116.15	117.12	400944
2020-04-02	116.48	121.37	115.02	118.02	494631
2020-04-03	117.80	118.66	112.03	112.83	412359
2020-04-06	116.72	121.29	116.72	119.82	639248
2020-04-07	124.51	127.10	121.33	121.45	472958
2020-04-08	123.84	126.80	120.75	125.48	291357
2020-04-09	126.83	130.00	126.68	126.68	320019
2020-04-13	127.14	127.14	120.91	122.13	222994
2020-04-14	124.92	125.58	123.88	124.69	283848
2020-04-15	122.33	124.66	121.00	122.55	324959
2020-04-16	122.94	124.08	118.09	119.03	681462
2020-04-17	122.93	125.83	122.41	124.26	544642
2020-04-20	121.89	125.86	121.01	122.63	334111
2020-04-21	120.73	120.99	116.95	117.49	275998
2020-04-22	116.46	121.60	113.25	119.88	697287
2020-04-23	121.02	125.47	120.85	121.36	302755
2020-04-24	122.03	122.08	117.56	118.09	585726
2020-04-27	118.52	125.44	118.46	124.56	529371
2020-04-28	125.80	129.11	122.77	123.56	498258
2020-04-29	126.64	129.88	124.88	127.58	297897
2020-04-30	126.61	126.61	120.58	120.96	637312
2020-05-01	118.44	118.56	113.72	114.94	502781
2020-05-04	114.25	114.55	111.53	113.65	320546
2020-05-05	115.16	117.05	114.55	114.58	256373
2020-05-06	115.16	115.47	111.84	111.98	298786
2020-05-07	113.76	116.67	113.55	115.03	322234
2020-05-08	116.93	120.77	116.83	119.98	432645
2020-05-11	118.99	120.21	117.93	118.48	500655
2020-05-12	118.87	119.85	110.00	110.02	432240
2020-05-13	109.70	109.94	102.36	102.95	562602
2020-05-14	101.51	107.12	97.55	106.68	663278
2020-05-15	105.53	106.53	104.40	105.07	823474
2020-05-18	109.66	115.62	109.33	114.54	378389
2020-05-19	113.87	117.29	113.36	115.05	567484
2020-05-20	117.19	118.39	116.42	116.82	565930
2020-05-21	116.67	118.62	115.96	116.71	415258
2020-05-22	117.12	117.60	115.05	115.38	527298
2020-05-26	118.85	121.85	117.71	120.84	644235
2020-05-27	123.01	124.42	121.23	123.25	571840
2020-05-28	125.37	127.36	120.91	123.89	459372
2020-05-29	122.16	122.16	118.23	119.86	573330
2020-06-01	119.85	122.54	119.85	122.08	294078
2020-06-02	123.11	123.64	120.89	123.14	357777
2020-06-03	125.13	130.53	125.13	130.04	359648
2020-06-04	129.00	130.94	128.38	130.76	373335
2020-06-05	136.27	138.74	135.50	137.41	477804
2020-06-08	138.20	140.56	136.61	136.87	360966
2020-06-09	134.67	135.11	132.71	133.50	321019
2020-06-10	133.12	133.74	128.87	129.51	432365
2020-06-11	124.80	124.89	121.36	121.53	335435
2020-06-12	125.87	126.76	120.82	123.91	478699
2020-06-15	120.21	123.54	118.88	122.52	502840
2020-06-16	127.80	127.94	121.77	122.48	703751
2020-06-17	123.03	124.08	120.34	123.41	623016
2020-06-18	121.59	122.23	119.35	120.10	585742
2020-06-19	122.58	125.47	122.00	122.23	1070579
2020-06-22	121.31	121.31	118.69	120.03	409233
2020-06-23	121.64	122.31	120.80	120.89	376032
2020-06-24	119.21	119.21	112.82	113.00	493354
2020-06-25	112.47	114.14	109.72	114.06	499339
2020-06-26	116.03	117.19	114.07	116.42	1659283
2020-06-29	117.37	120.49	115.88	119.31	509364
2020-06-30	118.78	120.94	118.75	119.67	467493
2020-07-01	119.71	120.55	116.15	116.68	462165
2020-07-02	119.20	120.55	116.14	116.28	501929
2020-07-06	118.82	120.14	117.96	118.94	383335
2020-07-07	117.73	117.88	115.14	115.20	448882
2020-07-08	115.17	115.83	113.47	114.37	347439
2020-07-09	113.81	114.14	111.79	112.99	426770
2020-07-10	113.05	114.72	112.56	113.69	271834
2020-07-13	114.80	116.68	113.87	114.42	626504
2020-07-14	114.56	117.04	113.83	116.95	755240
2020-07-15	119.52	120.94	118.48	120.45	525407
2020-07-16	120.86	125.48	120.45	124.93	693555
2020-07-17	125.12	125.28	123.94	124.90	694449
2020-07-20	124.14	124.88	121.33	122.63	441827
2020-07-21	123.45	125.02	122.34	122.65	357387
2020-07-22	124.15	127.17	119.48	123.07	1100635
2020-07-23	123.07	124.54	119.02	120.87	724780
2020-07-24	121.15	122.39	120.37	120.84	429150
2020-07-27	120.03	122.23	119.32	121.99	537524
2020-07-28	121.01	121.59	117.43	117.58	663130
2020-07-29	117.58	120.84	117.32	120.63	455912
2020-07-30	118.83	119.63	117.11	117.79	519896
2020-07-31	117.39	119.38	117.08	119.08	825311
2020-08-03	119.24	120.40	117.87	120.06	437858
2020-08-04	120.00	120.55	118.32	120.49	393416
2020-08-05	121.24	122.37	121.01	122.16	332637
2020-08-06	121.72	122.89	120.87	121.38	329452
2020-08-07	121.93	125.94	121.28	125.92	362627
2020-08-10	125.92	128.58	125.92	127.48	412276
2020-08-11	129.65	131.55	127.60	127.86	449379
2020-08-12	128.87	129.07	126.41	127.20	216865
2020-08-13	126.00	127.54	125.46	126.48	177297
2020-08-14	125.45	127.13	125.24	125.31	176016
2020-08-17	125.15	127.29	124.89	126.49	476270
2020-08-18	126.37	126.99	125.38	126.06	304183
2020-08-19	126.25	127.42	125.34	126.38	395811
2020-08-20	125.48	127.12	124.40	125.55	396182
2020-08-21	125.17	126.26	124.50	124.61	324132
2020-08-24	124.96	128.58	124.96	128.58	371024
2020-08-25	129.75	130.05	127.29	128.35	380083
2020-08-26	127.80	129.22	127.40	128.85	305164
2020-08-27	129.27	130.61	129.09	129.27	488190
2020-08-28	129.39	131.45	129.17	131.32	322268
2020-08-31	131.50	132.34	130.66	130.95	488846
2020-09-01	129.85	132.47	129.67	132.43	324757
2020-09-02	132.50	133.41	130.67	132.28	570546
2020-09-03	132.28	132.79	127.74	128.31	550574
2020-09-04	130.19	130.66	126.20	127.66	279504
2020-09-08	126.00	126.30	122.04	122.34	412420
2020-09-09	123.17	125.73	122.60	124.30	408293
2020-09-10	124.50	124.93	120.78	121.23	328233
2020-09-11	121.69	122.91	120.44	121.05	300077
2020-09-14	121.97	124.22	121.81	122.83	379484
2020-09-15	123.66	125.10	122.48	123.78	393756
2020-09-16	124.66	126.84	124.21	125.29	358963
2020-09-17	123.59	126.18	123.36	125.96	343560
2020-09-18	126.31	126.84	121.66	122.41	864966
2020-09-21	120.02	120.59	115.70	118.73	546044
2020-09-22	117.93	121.26	117.31	120.52	492866
2020-09-23	120.37	122.92	116.40	116.61	500203
2020-09-24	116.46	119.33	115.54	117.99	299215
2020-09-25	117.07	119.27	117.03	118.81	307788
2020-09-28	121.17	122.42	120.60	121.22	269269
2020-09-29	121.32	121.48	119.33	119.98	166440
2020-09-30	120.92	123.41	120.74	122.37	420185
2020-10-01	122.64	124.81	121.58	122.82	282981
2020-10-02	120.77	124.78	120.54	124.17	177549
2020-10-05	125.21	127.77	125.07	125.88	184729
2020-10-06	126.09	128.68	125.01	125.51	212751
2020-10-07	126.38	128.40	126.28	128.02	296769
2020-10-08	128.68	129.84	127.81	128.28	284055
2020-10-09	129.60	130.00	127.06	127.41	220936
2020-10-12	127.58	130.44	127.30	128.82	197669
2020-10-13	128.24	128.53	125.26	126.02	153911
2020-10-14	125.71	127.95	125.64	126.25	155820
2020-10-15	125.00	128.34	124.44	127.73	199694
2020-10-16	127.57	129.10	127.01	128.23	180329
2020-10-19	128.46	128.46	124.01	125.45	267446
2020-10-20	126.15	127.92	124.08	125.23	297824
2020-10-21	126.67	131.10	124.18	124.23	721203
2020-10-22	124.52	130.00	124.52	129.36	455744
2020-10-23	129.68	132.12	129.67	131.71	465637
2020-10-26	130.00	130.86	126.14	127.19	360156
2020-10-27	127.10	127.58	122.93	123.06	369384
2020-10-28	120.57	123.48	120.18	120.52	270372
2020-10-29	120.00	123.17	119.68	121.87	291662
2020-10-30	121.84	124.31	121.76	123.87	298753
2020-11-02	125.97	129.01	125.46	128.36	277460
2020-11-03	130.02	130.91	128.51	129.13	275617
2020-11-04	128.00	130.96	124.82	129.28	388373
2020-11-05	130.92	134.86	130.92	133.21	313640
2020-11-06	133.50	135.35	132.15	132.80	192634
2020-11-09	141.13	146.09	140.07	142.97	601216
2020-11-10	144.05	147.11	142.91	145.83	341313
2020-11-11	146.31	146.31	141.14	141.62	461543
2020-11-12	139.78	141.62	137.69	139.00	328696
2020-11-13	136.68	141.17	136.68	140.20	417404
2020-11-16	143.35	144.21	141.27	144.12	378019
2020-11-17	142.30	144.57	140.77	144.33	254104
2020-11-18	145.91	146.78	143.36	144.79	306615
2020-11-19	144.58	147.91	143.00	147.79	330224
2020-11-20	146.84	148.60	145.72	147.56	273300
2020-11-23	149.16	149.75	148.05	148.99	229988
2020-11-24	150.00	152.70	149.23	152.46	240071
2020-11-25	151.80	152.10	148.74	149.08	140089
2020-11-27	149.13	149.62	147.54	148.62	60152
2020-11-30	148.04	149.38	144.81	144.83	445683
2020-12-01	146.62	148.49	145.67	147.82	260876
2020-12-02	147.17	148.45	146.34	147.76	172598
2020-12-03	147.31	149.44	146.62	147.84	190075
2020-12-04	148.84	150.20	148.52	150.05	157268
2020-12-07	149.67	149.98	146.84	149.45	211606
2020-12-08	148.40	151.70	148.40	150.25	268390
2020-12-09	150.89	155.04	149.99	154.64	418844
2020-12-10	154.10	157.04	153.09	155.06	276667
2020-12-11	153.38	156.06	153.38	155.45	229719
2020-12-14	156.88	156.88	153.37	153.93	295720
2020-12-15	155.34	156.24	153.06	154.92	336141
2020-12-16	155.83	156.48	152.39	152.97	302049
2020-12-17	153.09	155.15	152.59	155.04	224708
2020-12-18	155.99	157.56	154.59	156.59	872816
2020-12-21	154.53	158.83	153.44	158.51	432059
2020-12-22	158.04	158.12	155.09	156.28	284968
2020-12-23	156.86	158.15	156.09	156.93	188269
2020-12-24	157.83	157.90	155.69	157.35	59689
2020-12-28	157.85	158.61	155.49	155.73	190515
2020-12-29	156.47	156.64	153.12	155.04	274399
2020-12-30	154.91	157.30	154.61	155.94	168827
2020-12-31	155.68	157.52	154.16	156.18	229664
2021-01-04	157.11	158.37	152.47	153.93	252499
2021-01-05	152.77	154.50	151.09	151.35	375173
2021-01-06	152.03	155.74	152.03	155.08	348479
2021-01-07	155.10	157.31	152.98	156.95	332385
2021-01-08	157.59	158.02	153.01	155.01	235009
2021-01-11	153.42	157.16	153.42	155.97	173811
2021-01-12	156.08	158.15	154.63	156.06	206579
2021-01-13	155.95	156.86	153.35	153.51	190997
2021-01-14	155.03	156.40	152.54	155.84	238362
2021-01-15	154.44	155.22	152.40	153.00	288083
2021-01-19	154.21	156.40	153.96	154.04	236037
2021-01-20	154.70	156.31	153.38	156.11	268246
2021-01-21	156.66	156.66	152.96	153.04	225585
2021-01-22	151.73	153.09	149.22	152.62	237483
2021-01-25	152.61	155.18	151.90	153.29	239994
2021-01-26	153.93	154.44	150.44	150.59	175378
2021-01-27	148.57	150.08	145.50	145.69	286274
2021-01-28	146.60	149.22	146.46	147.83	299531
2021-01-29	147.66	147.66	143.52	144.93	565254
2021-02-01	146.00	147.00	144.43	145.88	329564
2021-02-02	147.31	151.70	146.55	150.00	384339
2021-02-03	150.31	151.87	148.76	151.52	219921
2021-02-04	151.76	152.83	150.96	152.48	218988
2021-02-05	155.24	159.46	147.46	151.94	460383
2021-02-08	152.14	152.25	150.76	151.47	273471
2021-02-09	152.02	152.02	147.44	148.15	375944
2021-02-10	148.61	149.97	147.25	148.02	247081
2021-02-11	148.33	149.87	147.34	149.73	311659
2021-02-12	149.84	151.79	149.32	150.97	302249
2021-02-16	151.58	152.76	149.25	150.22	323029
2021-02-17	149.17	150.95	149.17	149.10	278147
2021-02-18	148.86	150.58	147.57	149.33	333100
2021-02-19	149.89	150.91	149.25	150.41	320729
2021-02-22	150.00	150.39	147.72	147.91	361409
2021-02-23	147.91	148.97	145.87	148.36	351140
2021-02-24	148.68	150.00	148.27	148.97	366251
2021-02-25	148.66	150.21	145.44	145.78	320373
2021-02-26	145.40	147.99	144.88	145.25	300361
2021-03-01	147.53	150.18	147.05	147.95	471329
2021-03-02	148.03	150.97	147.15	150.50	483583
2021-03-03	150.75	150.94	147.39	147.57	598823
2021-03-04	147.77	150.57	143.88	145.74	344217
2021-03-05	146.52	151.48	145.38	151.25	422020
2021-03-08	151.07	157.81	151.07	155.88	406925
2021-03-09	156.12	157.42	154.77	155.29	367479
2021-03-10	155.40	158.47	155.31	157.99	240234
2021-03-11	157.54	159.59	157.26	158.01	190105
2021-03-12	158.37	160.09	157.39	159.22	354439
2021-03-15	159.34	159.99	156.70	159.52	225054
2021-03-16	159.39	159.82	156.80	156.84	266882
2021-03-17	156.84	159.64	156.84	158.87	266441
2021-03-18	158.87	161.54	158.15	159.02	273570
2021-03-19	159.13	159.13	156.61	157.12	547104
2021-03-22	156.52	157.35	154.05	156.30	263730
2021-03-23	154.90	156.98	152.44	153.29	331158
2021-03-24	154.38	158.42	154.38	155.94	242957
2021-03-25	156.63	162.00	155.10	161.75	312623
2021-03-26	162.24	167.60	161.47	167.45	264681
2021-03-29	166.66	169.51	164.40	166.32	414371
2021-03-30	166.67	167.47	164.40	166.87	254938
2021-03-31	167.42	168.06	164.54	164.58	247768
2021-04-01	164.92	167.22	163.66	167.05	199050
2021-04-05	168.52	169.61	167.17	168.93	252684
2021-04-06	168.69	169.88	167.86	168.73	218356
2021-04-07	168.65	169.92	167.42	169.57	446181
2021-04-08	170.00	170.60	168.27	169.77	268439
2021-04-09	169.49	171.93	169.00	171.63	281914
2021-04-12	170.58	173.38	170.58	172.74	242311
2021-04-13	172.24	172.50	170.14	171.78	230680
2021-04-14	171.77	173.88	171.47	172.58	401790
2021-04-15	173.35	173.35	171.33	171.78	290991
2021-04-16	174.22	175.87	173.51	175.11	289467
2021-04-19	175.66	177.98	174.51	177.00	316990
2021-04-20	176.95	177.69	174.62	175.70	342778
2021-04-21	176.12	179.52	174.89	179.25	218297
2021-04-22	179.25	181.51	177.03	177.76	512940
2021-04-23	181.00	191.76	180.82	190.48	851330
2021-04-26	190.90	191.96	189.01	191.08	499905
2021-04-27	191.00	194.48	190.31	193.59	395462
2021-04-28	193.60	193.60	190.00	191.55	364591
2021-04-29	192.94	194.83	192.21	194.37	462557
2021-04-30	193.22	193.22	190.95	191.65	574425
2021-05-03	191.88	193.89	190.93	192.20	250430
2021-05-04	188.32	192.95	185.01	192.36	212521
2021-05-05	193.48	193.61	190.47	192.60	147661
2021-05-06	192.64	193.04	189.62	192.51	257720
2021-05-07	192.70	193.51	191.28	193.20	161030
2021-05-10	192.89	196.34	192.89	194.38	195858
2021-05-11	193.53	194.71	191.10	191.98	198591
2021-05-12	191.79	192.86	187.26	187.41	210531
2021-05-13	188.16	194.19	187.87	192.61	245731
2021-05-14	194.69	197.21	193.63	196.27	235310
2021-05-17	194.67	195.40	192.03	192.74	387797
2021-05-18	193.15	194.03	190.04	190.17	187334
2021-05-19	188.22	190.63	186.01	190.63	323952
2021-05-20	191.60	192.54	190.97	191.86	215017
2021-05-21	193.02	195.00	192.00	193.26	385618
2021-05-24	194.22	194.28	192.11	193.87	123536
2021-05-25	195.25	195.75	191.71	192.09	174323
2021-05-26	191.45	192.94	190.46	192.33	211455
2021-05-27	194.70	195.05	191.75	192.53	268231
2021-05-28	193.18	193.18	190.11	192.32	156839
2021-06-01	194.11	194.11	190.61	192.12	197413
2021-06-02	192.59	192.59	187.94	189.54	232674
2021-06-03	189.29	189.86	186.60	188.97	127053
2021-06-04	189.50	190.54	187.46	189.32	147475
2021-06-07	189.68	189.68	186.71	187.72	236542
2021-06-08	187.28	188.35	185.88	187.62	313176
2021-06-09	187.55	188.15	185.74	186.58	213636
2021-06-10	187.47	188.70	186.31	187.21	295890
2021-06-11	188.42	189.83	187.24	189.56	195998
2021-06-14	189.39	189.39	187.08	187.42	276094
2021-06-15	187.87	189.15	186.66	188.21	227228
2021-06-16	187.32	189.27	186.37	187.26	285684
2021-06-17	186.52	187.48	180.92	182.11	268171
2021-06-18	180.84	181.20	178.73	179.00	749015
2021-06-21	180.15	184.52	180.15	183.73	244454
2021-06-22	183.20	186.13	182.01	185.85	378204
2021-06-23	185.46	187.84	184.98	186.31	556759
2021-06-24	188.00	188.87	185.63	188.52	379307
2021-06-25	188.56	191.06	187.88	189.95	844560
2021-06-28	189.90	190.53	187.59	189.72	354140
2021-06-29	190.89	191.49	189.19	189.72	293795
2021-06-30	191.78	191.99	190.42	191.38	278426
2021-07-01	192.75	193.45	191.63	191.94	363568
2021-07-02	192.45	192.45	190.65	191.47	236836
2021-07-06	190.92	190.92	186.17	189.70	543435
2021-07-07	189.96	194.13	189.37	193.00	238077
2021-07-08	189.99	191.97	188.33	191.46	300651
2021-07-09	193.98	195.76	193.11	194.12	301809
2021-07-12	192.47	194.51	191.50	194.44	189157
2021-07-13	193.18	194.02	192.48	193.00	216546
2021-07-14	193.70	194.92	192.09	194.65	214563
2021-07-15	193.65	196.85	191.47	195.98	241727
2021-07-16	196.68	196.90	193.27	193.58	344199
2021-07-19	191.75	192.56	189.79	191.33	447487
2021-07-20	191.44	197.52	191.08	197.26	492562
2021-07-21	197.48	200.64	196.97	197.90	367041
2021-07-22	198.50	198.81	195.40	196.01	290968
2021-07-23	199.99	202.35	197.66	199.67	275354
2021-07-26	199.67	200.50	197.03	199.27	279944
2021-07-27	198.12	200.59	197.05	199.58	178988
2021-07-28	199.38	200.88	198.07	200.24	249638
2021-07-29	202.00	203.14	200.05	202.68	219938
2021-07-30	201.43	203.22	200.62	202.24	425209
2021-08-02	203.94	205.67	201.06	202.04	223644
2021-08-03	203.55	203.86	200.05	203.12	292358
2021-08-04	201.77	204.81	200.78	203.17	184102
2021-08-05	203.99	205.08	203.20	204.05	227142
2021-08-06	205.47	206.63	204.08	205.51	279803
2021-08-09	204.47	204.84	202.49	203.31	193290
2021-08-10	203.23	205.25	202.91	203.48	234564
2021-08-11	204.00	206.64	203.32	206.55	171514
2021-08-12	206.07	207.72	205.71	207.57	123823
2021-08-13	207.78	209.14	206.88	207.52	163045
2021-08-16	207.25	210.22	205.77	208.48	236281
2021-08-17	207.57	209.30	204.72	208.70	379458
2021-08-18	208.28	209.78	204.94	205.12	166701
2021-08-19	202.88	205.59	202.88	204.41	236711
2021-08-20	204.46	206.78	203.79	206.67	286729
2021-08-23	208.00	208.00	205.88	206.28	155749
2021-08-24	206.65	209.00	205.80	207.06	115101
2021-08-25	207.58	211.78	207.58	210.61	301428
2021-08-26	210.56	213.30	209.80	211.40	309204
2021-08-27	212.08	214.91	210.00	213.00	296517
2021-08-30	214.00	215.41	212.74	214.16	264190
2021-08-31	214.16	214.55	210.44	210.74	416431
2021-09-01	210.42	211.71	207.94	209.15	221856
2021-09-02	210.01	210.47	208.35	209.86	165146
2021-09-03	209.08	210.08	207.00	207.25	133027
2021-09-07	206.54	206.54	202.91	203.01	147504
2021-09-08	202.01	204.62	201.28	204.38	194133
2021-09-09	204.45	205.59	201.35	201.51	202766
2021-09-10	203.01	203.01	198.65	198.84	233428
2021-09-13	200.74	201.72	198.50	199.16	242221
2021-09-14	199.16	199.26	195.14	195.53	225393
2021-09-15	196.30	198.56	195.04	197.06	280106
2021-09-16	197.49	199.15	196.23	197.75	372187
2021-09-17	198.09	199.65	196.73	199.58	1516551
2021-09-20	196.75	201.21	195.68	201.08	592383
2021-09-21	202.40	203.04	198.76	200.85	524181
2021-09-22	201.73	204.60	201.00	202.89	338290
2021-09-23	204.36	208.27	203.40	204.91	314516
2021-09-24	204.44	206.66	203.74	205.46	209770
2021-09-27	205.00	208.93	205.00	207.37	239131
2021-09-28	206.97	209.11	202.80	203.84	208422
2021-09-29	203.73	205.32	202.92	203.11	147565
2021-09-30	204.28	204.50	197.64	198.79	396668
2021-10-01	200.07	203.01	198.09	201.59	425240
2021-10-04	201.86	204.78	200.02	200.94	305312
2021-10-05	200.97	202.45	199.60	201.46	263758
2021-10-06	200.36	201.49	197.66	200.95	228745
2021-10-07	201.68	206.50	201.68	205.49	262140
2021-10-08	205.25	206.00	203.84	204.84	141751
2021-10-11	205.25	207.19	204.35	204.81	210200
2021-10-12	205.19	208.09	203.17	205.17	215938
2021-10-13	205.49	207.65	203.80	207.60	167980
2021-10-14	208.86	214.01	207.90	213.85	247054
2021-10-15	214.88	218.93	214.36	217.92	340360
2021-10-18	216.49	218.06	215.87	216.96	255715
2021-10-19	218.53	218.96	214.81	215.51	150770
2021-10-20	216.10	218.22	215.07	218.10	233048
2021-10-21	217.99	219.40	215.53	219.12	325458
2021-10-22	221.75	229.47	221.75	227.83	384020
2021-10-25	227.07	231.63	226.29	231.34	327042
2021-10-26	232.04	232.61	229.62	230.02	205199
2021-10-27	229.67	230.83	222.98	223.05	285759
2021-10-28	223.80	225.08	222.47	224.89	275763
2021-10-29	223.91	224.87	220.76	222.92	435271
2021-11-01	224.90	226.54	221.92	225.96	234818
2021-11-02	226.55	228.90	225.89	228.45	269886
2021-11-03	228.16	231.59	228.01	230.22	188478
2021-11-04	229.64	233.27	229.04	229.90	154256
2021-11-05	231.97	234.20	231.97	233.27	104871
2021-11-08	234.26	236.91	233.55	236.40	135029
2021-11-09	236.23	238.40	235.29	235.29	152385
2021-11-10	234.33	235.52	233.01	235.01	156802
2021-11-11	235.74	237.28	235.03	236.21	110205
2021-11-12	237.44	240.03	236.65	239.63	118166
2021-11-15	243.38	243.99	239.28	239.21	157358
2021-11-16	238.64	241.61	238.33	239.05	244783
2021-11-17	238.47	240.20	237.76	240.01	161766
2021-11-18	239.88	242.04	238.76	240.10	149212
2021-11-19	240.00	241.36	238.27	238.28	156702
2021-11-22	238.56	241.78	238.07	238.67	188182
2021-11-23	237.88	242.49	237.84	238.92	146505
2021-11-24	238.35	239.67	235.29	237.60	114620
2021-11-26	232.62	234.50	230.38	232.59	87369
2021-11-29	235.52	236.09	231.84	231.98	238555
2021-11-30	229.79	231.68	224.38	225.20	400785
2021-12-01	229.03	234.27	226.75	226.75	294354
2021-12-02	226.99	233.74	225.74	232.79	385645
2021-12-03	233.00	235.68	230.91	234.05	146805
2021-12-06	236.37	240.39	235.24	239.27	218487
2021-12-07	241.96	244.80	241.43	241.78	131862
2021-12-08	243.96	244.01	241.49	242.99	148286
2021-12-09	241.93	242.36	239.07	239.76	235631
2021-12-10	240.34	242.43	239.29	241.08	174903
2021-12-13	239.76	241.72	237.06	240.33	164108
2021-12-14	238.26	239.83	232.72	234.53	454703
2021-12-15	234.58	239.63	232.75	239.43	282340
2021-12-16	241.79	246.23	241.63	244.78	345622
2021-12-17	243.67	243.67	235.71	235.93	706553
2021-12-20	234.53	235.28	229.00	231.74	308047
2021-12-21	232.65	237.70	232.65	237.04	236212
2021-12-22	237.87	240.19	236.46	237.41	257207
2021-12-23	238.67	242.05	238.02	240.79	161113
2021-12-27	240.91	245.51	240.72	245.32	118369
2021-12-28	245.69	247.11	244.67	245.00	146337
2021-12-29	245.60	246.71	244.88	245.81	149391
2021-12-30	245.52	247.65	244.70	245.72	146831
2021-12-31	245.71	249.84	245.71	248.12	134330
2022-01-03	248.70	249.10	243.72	245.37	320529
2022-01-04	246.41	249.78	245.55	249.00	369934
2022-01-05	248.26	250.23	243.34	243.34	366724
2022-01-06	243.86	244.74	241.27	242.44	329713
2022-01-07	241.77	244.32	238.17	238.86	223476
2022-01-10	237.42	238.71	234.36	237.88	183216
2022-01-11	238.57	239.94	235.03	239.74	204760
2022-01-12	240.88	245.25	240.88	243.71	176187
2022-01-13	244.18	246.97	241.89	242.30	154447
2022-01-14	239.22	240.05	234.76	236.94	169727
2022-01-18	233.87	235.18	231.27	232.26	176282
2022-01-19	233.49	235.84	229.60	230.24	165301
2022-01-20	231.98	235.90	228.62	229.02	189662
2022-01-21	228.98	233.30	227.29	227.59	206121
2022-01-24	222.64	230.00	219.45	229.42	307174
2022-01-25	222.82	225.07	218.52	222.54	300847
2022-01-26	225.23	228.02	217.30	219.67	264024
2022-01-27	221.10	223.60	213.53	215.50	369791
2022-01-28	214.72	219.04	211.06	219.01	391925
2022-01-31	218.07	223.51	216.82	223.44	731813
2022-02-01	225.37	225.85	219.21	222.45	269590
2022-02-02	223.22	225.86	220.22	222.29	354415
2022-02-03	220.28	222.57	218.23	219.44	153393
2022-02-04	217.15	218.18	214.32	215.79	177902
2022-02-07	215.59	218.76	214.05	217.86	328753
2022-02-08	217.65	222.65	215.42	222.35	267024
2022-02-09	225.17	229.54	224.69	228.89	266206
2022-02-10	223.95	229.32	223.35	224.56	274906
2022-02-11	237.58	242.67	227.75	229.08	598302
2022-02-14	227.45	232.39	227.25	229.42	350875
2022-02-15	232.84	238.88	232.84	237.43	322174
2022-02-16	235.69	240.65	235.69	238.22	270007
2022-02-17	235.93	236.60	233.32	235.18	208542
2022-02-18	235.49	238.21	233.91	234.06	277270
2022-02-22	232.92	235.39	230.05	232.45	201410
2022-02-23	234.14	234.14	228.53	228.68	390656
2022-02-24	225.25	231.37	222.38	230.71	240326
2022-02-25	232.67	240.62	232.30	240.23	259273
2022-02-28	236.10	240.34	234.75	237.40	587522
2022-03-01	237.77	237.77	230.06	231.65	425832
2022-03-02	232.04	237.81	230.83	236.34	444448
2022-03-03	236.77	240.06	235.84	238.59	266234
2022-03-04	235.15	237.27	231.45	232.22	303082
2022-03-07	232.10	232.63	224.77	225.00	425535
2022-03-08	225.98	227.15	217.92	217.93	377254
2022-03-09	221.00	228.23	220.50	225.33	350848
2022-03-10	222.11	230.24	222.11	229.52	346946
2022-03-11	231.54	233.75	230.01	232.01	357976
2022-03-14	233.39	236.61	231.03	233.75	525657
2022-03-15	235.58	239.54	234.00	238.58	371834
2022-03-16	240.13	247.63	240.13	246.48	358504
2022-03-17	244.87	249.20	244.12	249.06	261431
2022-03-18	246.64	248.79	242.93	245.71	658116
2022-03-21	245.74	248.21	244.85	246.84	233918
2022-03-22	247.49	250.86	246.36	249.03	361453
2022-03-23	248.50	248.85	244.45	244.46	254673
2022-03-24	244.78	247.50	244.01	246.61	239468
2022-03-25	247.53	248.30	244.43	247.31	354509
2022-03-28	247.98	249.59	245.90	248.87	174198
2022-03-29	250.72	255.00	250.72	253.27	332419
2022-03-30	253.64	254.48	249.12	250.36	250933
2022-03-31	249.38	252.89	245.92	245.92	499521
2022-04-01	246.98	251.39	244.44	250.19	622667
2022-04-04	250.58	252.02	247.82	247.91	356415
2022-04-05	245.86	248.70	239.46	240.37	548080
2022-04-06	237.88	238.37	233.03	234.69	512887
2022-04-07	233.55	237.26	233.01	235.00	332022
2022-04-08	235.92	240.29	233.93	236.07	246120
2022-04-11	234.59	241.48	234.59	241.04	367782
2022-04-12	244.60	250.06	242.80	244.31	524070
2022-04-13	244.64	247.37	243.03	245.78	209122
2022-04-14	247.46	249.02	243.64	244.29	229137
2022-04-18	243.67	246.11	242.20	243.38	223809
2022-04-19	243.86	253.69	243.51	252.94	272823
2022-04-20	254.98	260.69	254.98	259.46	263866
2022-04-21	260.74	262.67	253.12	254.52	301499
2022-04-22	254.16	254.16	246.47	246.57	342111
2022-04-25	245.57	250.97	239.26	250.30	294769
2022-04-26	248.41	252.57	244.89	244.92	276887
2022-04-27	245.21	247.57	243.38	244.22	368305
2022-04-28	245.37	252.14	241.76	249.93	580811
2022-04-29	269.00	271.49	256.95	259.36	1132918
2022-05-02	258.89	261.43	252.64	259.51	499617
2022-05-03	261.70	268.32	259.84	266.00	408997
2022-05-04	266.58	275.13	264.68	272.84	530528
2022-05-05	269.75	270.54	259.68	262.09	412088
2022-05-06	259.56	263.32	256.40	262.90	433110
2022-05-09	260.09	263.05	250.18	251.19	368644
2022-05-10	253.93	254.81	245.62	246.77	539467
2022-05-11	246.31	252.17	241.33	241.81	383719
2022-05-12	241.50	247.49	239.11	244.01	321115
2022-05-13	245.31	248.66	243.64	245.11	293001
2022-05-16	244.35	252.16	241.22	249.71	304889
2022-05-17	253.44	257.77	250.08	257.61	321998
2022-05-18	256.83	258.39	245.85	246.36	240631
2022-05-19	243.85	251.31	241.98	248.28	238583
2022-05-20	249.27	251.03	237.48	241.95	280918
2022-05-23	246.03	250.00	242.84	248.86	316905
2022-05-24	247.60	248.59	241.28	243.62	298734
2022-05-25	242.15	247.75	241.31	245.43	234594
2022-05-26	248.67	251.78	248.04	251.00	252193
2022-05-27	253.01	255.39	251.96	253.59	242860
2022-05-31	251.90	256.52	248.46	254.43	490249
2022-06-01	256.05	256.05	248.93	255.22	264039
2022-06-02	255.89	262.69	253.46	262.16	296279
2022-06-03	260.03	264.69	258.58	264.14	233926
2022-06-06	266.13	268.08	263.88	267.14	197648
2022-06-07	265.66	272.58	264.09	272.20	271757
2022-06-08	270.21	270.82	266.41	266.77	220201
2022-06-09	265.19	270.46	263.43	263.61	296180
2022-06-10	259.32	260.46	256.25	256.87	242500
2022-06-13	250.58	250.91	244.05	245.02	293081
2022-06-14	243.89	249.84	242.28	245.26	316587
2022-06-15	247.80	251.37	244.73	248.59	295661
2022-06-16	243.13	243.13	231.34	233.35	292081
2022-06-17	233.77	237.96	230.61	234.56	595427
2022-06-21	237.73	237.79	232.05	234.41	402073
2022-06-22	231.37	240.54	230.26	237.61	394081
2022-06-23	239.81	242.07	229.55	231.39	475777
2022-06-24	233.16	241.06	231.18	240.14	897657
2022-06-27	241.98	247.90	238.60	246.92	374057
2022-06-28	248.52	250.77	238.49	239.75	291926
2022-06-29	240.77	240.77	235.06	239.72	225360
2022-06-30	236.73	240.67	232.99	238.61	402488
2022-07-01	237.65	242.33	236.60	241.20	311645
2022-07-05	239.25	246.62	236.43	246.43	327695
2022-07-06	246.89	249.58	243.24	247.73	296941
2022-07-07	249.19	252.42	249.19	249.55	312006
2022-07-08	248.55	250.56	245.53	249.32	194515
2022-07-11	248.00	251.93	247.76	251.58	205345
2022-07-12	251.15	258.02	251.15	252.78	283234
2022-07-13	250.09	253.99	247.02	252.41	200820
2022-07-14	248.66	250.51	245.49	250.35	462197
2022-07-15	252.89	258.22	250.79	255.01	361913
2022-07-18	255.82	259.75	250.89	251.93	230015
2022-07-19	254.72	263.46	254.00	263.26	616646
2022-07-20	262.75	265.00	260.31	263.74	253912
2022-07-21	262.26	267.68	261.49	267.41	326186
2022-07-22	267.53	269.61	264.77	266.00	234319
2022-07-25	266.20	268.86	263.52	267.35	396665
2022-07-26	267.49	269.55	265.41	269.05	279324
2022-07-27	269.99	272.37	265.35	271.55	691921
2022-07-28	281.00	290.74	276.60	287.60	892310
2022-07-29	290.00	297.34	288.87	296.10	897244
2022-08-01	295.37	295.89	292.43	293.48	619584
2022-08-02	293.57	294.68	289.28	290.55	275341
2022-08-03	291.95	292.19	287.40	287.95	500380
2022-08-04	287.28	291.47	286.15	289.05	506590
2022-08-05	286.90	301.01	286.80	300.61	570096
2022-08-08	300.68	304.69	299.74	302.70	406664
2022-08-09	301.53	304.19	300.12	301.20	479092
2022-08-10	304.13	310.57	304.13	307.11	490664
2022-08-11	308.67	315.00	308.62	311.27	318886
2022-08-12	311.49	315.07	309.47	312.51	466135
2022-08-15	310.02	317.33	309.46	316.14	479694
2022-08-16	314.17	318.71	313.40	314.84	414645
2022-08-17	311.69	315.18	310.70	314.07	395525
2022-08-18	314.28	317.76	313.23	315.80	338951
2022-08-19	314.22	315.46	310.32	312.27	385872
2022-08-22	308.63	310.84	305.52	307.33	442049
2022-08-23	307.92	311.89	306.90	307.48	354191
2022-08-24	308.95	310.20	307.52	309.44	407985
2022-08-25	311.00	315.46	310.01	315.24	300763
2022-08-26	314.74	315.42	304.53	304.95	371531
2022-08-29	301.43	304.83	300.39	302.44	362056
2022-08-30	303.32	304.96	294.55	295.41	443680
2022-08-31	297.96	298.83	294.40	295.66	3164381
2022-09-01	292.85	299.40	291.61	298.96	656311
2022-09-02	302.16	304.30	294.49	295.96	291713
2022-09-06	296.43	299.99	294.69	297.94	622870
2022-09-07	298.00	303.26	297.11	302.80	460347
2022-09-08	301.43	307.95	300.00	307.55	464882
2022-09-09	309.14	310.75	308.05	308.73	303538
2022-09-12	309.18	314.23	309.18	311.92	379823
2022-09-13	305.77	308.25	300.10	301.47	541067
2022-09-14	302.36	305.12	299.40	302.70	276527
2022-09-15	302.01	305.01	300.10	301.23	357590
2022-09-16	296.57	297.15	289.06	291.30	664034
2022-09-19	288.22	298.08	287.77	296.62	484808
2022-09-20	294.17	295.02	288.20	289.59	855314
2022-09-21	293.00	293.65	284.47	284.81	545188
2022-09-22	284.99	285.24	278.74	278.94	437157
2022-09-23	275.37	275.67	269.75	273.41	516938
2022-09-26	272.54	276.69	272.05	273.69	433810
2022-09-27	277.33	279.29	269.73	274.52	301385
2022-09-28	276.91	283.20	274.74	281.49	404706
2022-09-29	279.17	280.55	275.09	280.41	376885
2022-09-30	280.95	285.65	278.95	280.41	625265
2022-10-03	285.90	291.13	282.56	289.73	375638
2022-10-04	292.47	297.33	292.47	296.47	442560
2022-10-05	293.37	299.44	293.15	297.49	310220
2022-10-06	296.71	301.50	296.63	298.43	317457
2022-10-07	295.86	297.33	291.16	292.45	417752
2022-10-10	294.12	295.86	290.70	291.70	218902
2022-10-11	290.76	296.43	290.76	293.49	315111
2022-10-12	293.60	293.60	287.29	288.12	365030
2022-10-13	283.77	294.37	280.03	293.63	291231
2022-10-14	297.64	298.63	280.76	281.62	346302
2022-10-17	285.69	292.88	285.69	291.58	322091
2022-10-18	298.19	301.71	290.38	293.45	375268
2022-10-19	290.68	293.78	285.67	285.96	461992
2022-10-20	285.16	285.32	269.11	270.26	1012390
2022-10-21	271.60	275.88	269.78	273.88	735413
2022-10-24	275.90	279.25	274.67	277.16	412783
2022-10-25	275.99	282.28	275.99	282.01	518152
2022-10-26	281.77	284.05	274.71	279.80	367692
2022-10-27	282.19	285.04	279.50	282.98	530195
2022-10-28	250.46	263.43	222.89	239.41	2182135
2022-10-31	239.44	243.03	235.01	238.80	1102517
2022-11-01	242.25	244.29	234.13	237.35	802543
2022-11-02	236.99	242.19	231.63	232.69	742931
2022-11-03	230.01	233.75	222.01	227.85	738279
2022-11-04	232.21	232.21	223.82	225.57	790020
2022-11-07	226.89	228.24	222.19	227.85	618513
2022-11-08	229.39	232.15	227.09	229.73	449236
2022-11-09	228.10	232.76	227.04	229.70	705410
2022-11-10	237.09	242.70	235.01	242.64	694919
2022-11-11	243.42	243.42	234.78	237.50	754026
2022-11-14	238.19	247.50	237.06	240.93	665280
2022-11-15	245.36	247.64	239.34	241.31	798828
2022-11-16	240.05	245.94	239.83	245.01	468088
2022-11-17	242.81	246.74	238.83	246.74	872514
2022-11-18	249.68	252.16	246.36	250.75	525373
2022-11-21	248.63	256.81	247.53	255.67	586697
2022-11-22	256.53	262.19	253.61	255.56	519751
2022-11-23	256.32	260.16	255.19	255.63	264197
2022-11-25	255.80	262.60	255.79	258.32	253220
2022-11-28	255.77	261.70	255.00	257.25	562738
2022-11-29	255.32	256.81	252.16	255.53	445845
2022-11-30	255.16	263.20	253.04	263.11	691341
2022-12-01	265.15	266.40	261.33	262.10	360039
2022-12-02	259.23	261.85	258.18	259.73	348279
2022-12-05	258.17	258.17	253.85	255.72	347627
2022-12-06	255.95	258.48	250.14	252.05	282949
2022-12-07	251.28	256.25	250.38	250.96	289977
2022-12-08	251.17	252.67	250.07	251.82	302083
2022-12-09	250.76	253.08	247.67	248.33	350331
2022-12-12	247.79	252.65	246.52	251.99	378486
2022-12-13	259.20	259.20	251.26	253.54	430502
2022-12-14	252.72	255.21	247.72	249.32	344758
2022-12-15	246.70	248.27	240.95	244.70	613806
2022-12-16	242.53	246.24	237.24	238.99	573331
2022-12-19	238.99	241.58	235.29	237.31	311441
2022-12-20	237.01	239.07	235.83	236.35	265142
2022-12-21	237.59	240.82	235.47	239.11	312801
2022-12-22	236.92	237.79	233.68	237.00	216351
2022-12-23	236.45	238.25	235.85	237.89	119990
2022-12-27	237.41	240.11	236.15	238.21	156573
2022-12-28	239.33	240.11	235.16	235.84	172666
2022-12-29	237.49	239.44	236.11	237.53	181151
2022-12-30	236.11	236.82	233.29	235.65	210723
2023-01-03	237.61	238.42	232.64	234.29	318310
2023-01-04	235.98	238.32	232.52	238.24	418375
2023-01-05	236.97	238.01	229.78	229.89	376768
2023-01-06	231.09	237.71	230.41	236.63	275351
2023-01-09	238.00	239.18	236.06	237.64	211704
2023-01-10	237.38	239.16	235.51	238.85	245415
2023-01-11	240.00	246.74	239.00	246.24	452351
2023-01-12	246.99	248.30	241.61	241.93	267827
2023-01-13	239.27	241.41	238.34	239.43	245563
2023-01-17	238.62	241.24	236.96	238.17	247796
2023-01-18	237.41	242.60	236.93	237.01	238240
2023-01-19	235.58	237.78	233.37	233.92	266002
2023-01-20	234.64	236.72	233.23	235.90	197764
2023-01-23	236.98	242.86	235.51	240.29	244564
2023-01-24	241.02	243.55	239.69	240.32	212761
2023-01-25	238.61	241.64	236.93	240.74	190159
2023-01-26	242.23	245.82	240.48	243.16	232812
2023-01-27	242.63	251.32	241.26	248.47	316089
2023-01-30	246.83	250.05	244.63	244.67	231099
2023-01-31	245.50	250.86	244.36	250.86	613348
2023-02-01	250.29	257.60	249.85	255.56	210448
2023-02-02	256.50	259.72	255.96	257.29	493020
2023-02-03	254.75	256.95	249.28	250.48	385973
2023-02-06	248.07	249.76	243.01	246.73	445669
2023-02-07	245.68	250.68	242.35	250.68	522303
2023-02-08	258.80	264.39	249.74	251.24	770424
2023-02-09	253.99	263.34	253.63	253.68	493806
2023-02-10	250.87	255.64	250.81	255.64	328249
2023-02-13	256.64	258.49	255.59	257.35	304859
2023-02-14	255.80	259.11	254.67	257.03	292949
2023-02-15	256.42	262.15	256.42	260.04	340887
2023-02-16	257.01	262.04	257.01	259.85	361508
2023-02-17	259.60	267.14	258.93	266.19	484802
2023-02-21	264.00	264.66	257.34	259.73	555958
2023-02-22	259.93	260.46	255.80	256.97	356352
2023-02-23	257.58	259.16	252.91	256.69	255607
2023-02-24	254.18	260.04	253.62	257.51	379165
2023-02-27	259.39	262.42	257.98	259.02	201833
2023-02-28	258.35	262.24	257.63	258.22	365148
2023-03-01	257.64	262.21	257.17	257.94	219044
2023-03-02	256.66	260.93	254.21	260.93	255197
2023-03-03	261.98	266.76	259.49	265.44	421011
2023-03-06	265.43	268.05	262.49	264.28	258686
2023-03-07	263.86	265.44	260.09	260.49	281605
2023-03-08	260.52	265.03	260.36	263.81	211776
2023-03-09	264.21	266.74	255.47	255.62	248775
2023-03-10	255.20	255.20	241.60	243.10	556036
2023-03-13	239.10	241.35	235.39	237.23	495588
2023-03-14	241.24	243.15	234.70	237.33	507544
2023-03-15	230.76	232.63	220.84	222.63	608990
2023-03-16	218.21	225.27	215.36	224.32	762253
2023-03-17	222.18	222.32	215.70	218.21	1540383
2023-03-20	220.03	222.03	218.93	221.07	638763
2023-03-21	224.15	226.25	221.05	223.26	588921
2023-03-22	223.30	224.76	217.74	217.81	518682
2023-03-23	218.14	219.80	211.61	212.96	366739
2023-03-24	211.07	213.21	206.75	212.05	573031
2023-03-27	215.00	218.30	213.50	217.43	297581
2023-03-28	217.72	220.69	217.55	218.99	221222
2023-03-29	220.64	223.01	219.38	222.75	229113
2023-03-30	225.00	227.19	224.25	225.02	490786
2023-03-31	227.44	228.65	224.86	226.07	451210
2023-04-03	226.07	228.99	225.18	225.81	417235
2023-04-04	226.24	226.88	211.37	212.23	613599
2023-04-05	209.74	209.74	203.66	206.84	727576
2023-04-06	207.15	207.88	204.29	205.60	461425
2023-04-10	205.60	211.03	205.60	210.54	440605
2023-04-11	211.07	213.50	209.75	210.76	285166
2023-04-12	213.19	215.13	210.01	210.60	365248
2023-04-13	210.60	212.98	207.76	210.79	317105
2023-04-14	210.76	211.87	209.45	210.88	322797
2023-04-17	211.79	217.49	210.91	216.87	437184
2023-04-18	216.94	218.61	215.86	217.56	374433
2023-04-19	216.84	222.00	215.35	220.77	594667
2023-04-20	218.91	220.70	218.18	220.14	378766
2023-04-21	220.30	220.30	214.85	218.85	325300
2023-04-24	219.66	220.49	216.89	217.76	380623
2023-04-25	216.75	218.22	213.19	213.59	331343
2023-04-26	211.84	216.71	211.84	212.57	437984
2023-04-27	214.49	219.73	213.29	217.65	689365
2023-04-28	209.02	221.12	208.84	215.85	829279
2023-05-01	216.10	217.93	214.47	216.44	392920
2023-05-02	215.06	215.52	208.58	211.93	394775
2023-05-03	213.18	216.99	211.36	213.12	393487
2023-05-04	212.53	214.77	209.14	209.75	542679
2023-05-05	212.56	214.14	210.88	213.58	222526
2023-05-08	213.64	213.82	210.25	211.92	241283
2023-05-09	210.90	212.63	210.51	210.81	366227
2023-05-10	212.52	213.10	207.69	208.39	340028
2023-05-11	207.03	208.54	206.09	207.64	219616
2023-05-12	208.82	210.50	206.84	210.07	347053
2023-05-15	210.73	214.08	209.27	212.70	302423
2023-05-16	211.08	211.53	205.10	205.75	440239
2023-05-17	207.03	211.24	205.89	210.31	291580
2023-05-18	210.00	215.93	208.98	215.03	269202
2023-05-19	217.19	217.42	211.94	212.31	304748
2023-05-22	212.54	214.43	210.82	213.39	246791
2023-05-23	212.06	215.06	209.66	211.47	258072
2023-05-24	210.89	212.02	207.91	211.07	304722
2023-05-25	211.38	216.02	211.38	215.30	444608
2023-05-26	215.81	218.36	214.83	216.83	324007
2023-05-30	217.48	219.00	214.41	215.87	348515
2023-05-31	215.00	215.32	210.89	212.44	778123
2023-06-01	213.51	216.67	211.45	216.50	339686
2023-06-02	219.69	227.43	218.76	225.93	361234
2023-06-05	225.00	226.88	222.59	225.93	363991
2023-06-06	224.09	228.41	223.93	226.45	492171
2023-06-07	226.35	231.85	224.92	231.60	383118
2023-06-08	231.71	234.78	229.44	233.58	380356
2023-06-09	233.42	235.26	230.00	232.66	475061
2023-06-12	232.85	237.71	231.76	235.77	398915
2023-06-13	235.78	239.53	235.78	237.57	471135
2023-06-14	238.55	240.26	234.85	236.10	381570
2023-06-15	235.58	240.83	235.58	240.48	338996
2023-06-16	241.57	242.51	237.40	239.58	979992
2023-06-20	237.94	241.55	237.35	239.56	481810
2023-06-21	239.04	242.51	237.77	241.70	383955
2023-06-22	241.56	241.56	237.97	240.83	368138
2023-06-23	238.83	242.45	237.11	241.66	1268621
2023-06-26	241.67	243.56	240.89	241.07	240593
2023-06-27	241.63	248.38	240.26	247.80	257874
2023-06-28	247.88	248.83	245.87	248.33	293599
2023-06-29	248.64	256.01	247.40	255.65	400386
2023-06-30	257.32	259.83	253.82	256.53	463953
2023-07-03	256.09	259.58	254.57	257.90	243229
2023-07-05	255.13	256.93	252.65	256.06	416465
2023-07-06	252.07	253.51	248.00	252.15	567808
2023-07-07	253.22	258.99	253.22	257.22	440478
2023-07-10	257.26	262.15	255.98	260.41	418834
2023-07-11	261.62	264.78	260.47	262.28	346107
2023-07-12	265.33	266.83	263.47	263.99	288324
2023-07-13	265.12	269.08	263.86	268.40	421906
2023-07-14	268.97	269.99	264.82	266.97	339493
2023-07-17	265.71	269.60	265.71	268.74	347869
2023-07-18	268.55	272.50	267.94	269.27	396640
2023-07-19	268.58	270.27	267.75	268.86	417692
2023-07-20	270.38	270.54	267.75	268.75	356645
2023-07-21	269.34	271.83	267.98	269.59	296321
2023-07-24	270.03	272.03	266.14	266.69	342994
2023-07-25	265.91	271.10	265.74	268.79	339911
2023-07-26	267.84	276.31	267.84	273.40	589853
2023-07-27	280.15	282.22	271.40	276.79	827525
2023-07-28	278.60	280.11	273.94	277.42	479541
2023-07-31	278.52	280.40	274.49	277.20	478457
2023-08-01	275.00	278.83	275.00	278.32	465259
2023-08-02	276.33	278.70	275.19	278.31	272766
2023-08-03	277.21	281.17	276.19	278.41	284763
2023-08-04	282.00	286.14	281.80	283.66	327299
2023-08-07	284.40	288.27	283.48	285.71	348968
2023-08-08	283.77	286.08	281.62	285.11	269197
2023-08-09	284.40	288.27	284.32	285.22	303091
2023-08-10	285.18	289.12	284.48	285.80	274704
2023-08-11	285.96	288.85	284.88	288.37	225390
2023-08-14	287.62	287.66	284.84	286.60	234390
2023-08-15	285.70	286.56	281.75	281.02	272457
2023-08-16	280.58	283.76	279.97	280.10	279635
2023-08-17	280.56	282.60	271.47	271.58	413812
2023-08-18	269.10	269.10	265.13	266.59	516162
2023-08-21	267.02	267.55	263.40	265.95	416546
2023-08-22	265.35	267.80	258.96	259.53	389166
2023-08-23	259.59	261.36	257.52	261.24	476392
2023-08-24	260.04	263.01	258.88	259.76	268279
2023-08-25	260.75	260.89	254.99	259.28	302350
2023-08-28	260.08	264.13	260.08	262.61	191398
2023-08-29	262.03	266.59	261.00	266.27	183471
2023-08-30	267.17	268.12	263.58	264.11	273467
2023-08-31	264.48	266.30	262.97	263.02	347728
2023-09-01	265.44	269.92	265.44	268.59	308353
2023-09-05	266.13	266.35	254.94	257.87	384646
2023-09-06	257.10	259.50	253.47	253.65	449606
2023-09-07	253.62	254.65	247.86	248.26	630483
2023-09-08	248.26	253.62	248.25	251.36	614727
2023-09-11	263.02	279.68	261.69	278.37	1064690
2023-09-12	276.40	281.34	273.14	280.68	753447
2023-09-13	280.06	283.38	275.67	277.53	627109
2023-09-14	278.63	279.55	272.83	274.38	543797
2023-09-15	272.01	275.14	266.38	269.28	1283737
2023-09-18	269.92	274.77	268.15	270.29	626192
2023-09-19	270.46	273.32	267.10	271.91	288517
2023-09-20	273.79	275.61	265.37	266.22	242547
2023-09-21	264.57	264.57	255.75	255.91	431867
2023-09-22	254.63	256.14	253.73	254.29	298609
2023-09-25	255.04	257.14	253.24	255.68	197290
2023-09-26	248.20	255.20	247.67	253.45	375567
2023-09-27	255.27	255.75	251.69	255.06	325138
2023-09-28	255.55	261.63	255.55	259.39	231808
2023-09-29	261.14	263.25	258.58	259.26	333891
2023-10-02	258.61	260.56	251.10	251.73	291503
2023-10-03	250.73	253.78	250.07	251.13	255848
2023-10-04	252.74	255.96	248.32	255.76	232009
2023-10-05	255.41	259.65	255.05	258.13	255817
2023-10-06	256.99	264.65	250.99	262.33	292722
2023-10-09	260.83	264.44	259.29	264.20	131993
2023-10-10	266.17	267.39	262.45	263.37	249345
2023-10-11	263.33	267.57	261.87	267.57	154156
2023-10-12	266.08	266.08	257.31	257.96	294760
2023-10-13	257.99	261.19	253.94	256.22	188552
2023-10-16	259.60	265.14	258.15	264.08	263149
2023-10-17	262.29	269.64	262.29	264.75	301517
2023-10-18	261.45	261.45	254.95	256.72	210926
2023-10-19	255.70	256.99	246.30	246.62	377000
2023-10-20	246.97	247.02	244.34	246.18	278082
2023-10-23	244.69	246.51	241.45	241.53	318761
2023-10-24	243.77	244.73	240.51	241.55	309058
2023-10-25	239.31	240.22	235.79	237.15	326903
2023-10-26	238.53	243.09	236.42	237.43	524327
2023-10-27	240.08	253.06	237.76	248.78	496850
2023-10-30	250.95	255.18	248.81	254.98	378422
2023-10-31	255.25	260.05	253.00	254.09	443323
2023-11-01	254.86	256.92	252.55	255.89	288775
2023-11-02	260.17	265.88	259.75	263.35	263958
2023-11-03	267.31	271.97	267.30	270.55	226550
2023-11-06	269.85	270.60	267.06	267.96	192429
2023-11-07	266.83	268.84	264.24	264.86	286190
2023-11-08	265.87	265.87	261.87	262.60	306282
2023-11-09	263.96	264.60	260.73	261.27	249668
2023-11-10	262.76	268.74	260.80	268.52	183206
2023-11-13	267.40	270.15	267.40	269.07	231691
2023-11-14	275.36	284.29	274.91	281.39	361937
2023-11-15	280.68	282.84	279.18	280.28	222268
2023-11-16	281.10	281.80	273.02	273.46	343219
2023-11-17	275.15	275.92	272.51	273.26	276856
2023-11-20	271.57	274.63	269.58	274.36	211252
2023-11-21	272.93	274.61	271.58	273.43	206044
2023-11-22	274.60	276.10	272.73	274.05	148326
2023-11-24	273.54	276.75	272.33	275.80	93058
2023-11-27	274.81	277.41	273.38	276.48	240714
2023-11-28	275.64	276.48	272.15	273.25	237213
2023-11-29	276.78	279.60	275.00	275.11	257085
2023-11-30	274.40	281.61	272.20	280.41	504571
2023-12-01	281.02	288.31	278.20	286.21	289397
2023-12-04	283.87	291.76	283.87	291.39	323330
2023-12-05	289.34	291.81	286.60	288.17	202159
2023-12-06	290.19	293.49	289.21	290.48	378869
2023-12-07	290.48	296.01	290.32	294.12	327021
2023-12-08	295.00	299.26	293.27	295.10	283894
2023-12-11	296.34	298.58	295.46	295.56	363585
2023-12-12	295.18	295.60	291.45	295.35	241350
2023-12-13	293.69	299.28	291.23	297.71	405374
2023-12-14	300.00	310.24	298.72	309.09	426088
2023-12-15	307.14	315.00	305.07	314.41	928519
2023-12-18	314.10	315.00	309.99	314.77	415259
2023-12-19	317.48	318.74	312.78	313.08	269874
2023-12-20	311.95	317.09	308.69	309.45	338081
2023-12-21	312.67	313.94	309.39	310.67	172921
2023-12-22	311.59	313.84	311.13	312.06	209761
2023-12-26	313.38	315.88	311.53	314.19	126882
2023-12-27	313.98	315.21	312.94	313.91	139320
2023-12-28	312.26	315.98	312.26	313.95	93423
2023-12-29	312.91	315.28	311.27	312.43	133145
2024-01-02	309.89	312.83	308.11	310.00	166816
2024-01-03	305.61	306.20	300.35	301.57	199533
2024-01-04	301.22	304.15	300.61	301.66	214316
2024-01-05	301.46	308.19	301.01	306.25	282723
2024-01-08	306.25	309.53	305.00	309.53	140601
2024-01-09	307.83	309.93	306.51	307.71	117790
2024-01-10	308.18	310.86	304.66	305.98	221118
2024-01-11	305.08	307.24	301.64	306.06	139854
2024-01-12	307.73	307.91	301.32	302.10	169371
2024-01-16	299.96	300.90	297.25	300.88	192104
2024-01-17	300.40	310.69	299.98	309.60	279269
2024-01-18	310.53	311.74	306.65	310.11	161975
2024-01-19	309.85	310.85	305.06	308.74	226553
2024-01-22	310.74	313.52	308.50	309.16	246701
2024-01-23	309.34	310.59	303.80	303.92	242178
2024-01-24	306.68	306.68	302.08	302.19	211318
2024-01-25	305.53	310.61	302.44	310.21	194491
2024-01-26	311.93	311.93	308.20	309.05	119933
2024-01-29	309.54	314.13	308.44	314.00	118804
2024-01-30	312.59	320.53	310.04	320.38	331904
2024-01-31	321.00	322.29	313.96	314.26	730989
2024-02-01	316.56	319.04	313.14	319.04	241004
2024-02-02	316.85	321.32	314.11	320.99	244163
2024-02-05	317.36	319.69	314.12	314.54	240739
2024-02-06	315.67	318.06	313.56	317.61	476491
2024-02-07	347.90	350.00	333.50	341.91	815904
2024-02-08	340.20	343.57	337.01	342.74	446876
2024-02-09	341.74	348.71	341.74	346.11	298369
2024-02-12	345.77	350.99	344.14	350.51	314191
2024-02-13	343.82	346.44	338.53	343.73	303255
2024-02-14	347.32	349.29	344.43	346.57	241891
2024-02-15	347.78	349.38	344.00	345.28	226238
2024-02-16	345.42	348.20	341.83	341.92	237922
2024-02-20	339.91	347.42	339.10	346.92	218601
2024-02-21	346.23	347.98	343.56	347.44	278404
2024-02-22	350.00	353.24	349.02	352.86	198758
2024-02-23	355.00	357.78	353.64	356.27	171367
2024-02-26	355.00	357.35	350.02	350.29	167700
2024-02-27	351.18	351.63	346.42	347.20	309326
2024-02-28	347.27	350.54	346.29	349.68	351290
2024-02-29	349.79	353.95	346.72	350.00	488034
2024-03-01	350.57	350.67	346.55	347.10	392954
2024-03-04	348.52	354.09	347.97	352.49	273757
2024-03-05	349.36	356.08	349.36	355.47	233860
2024-03-06	358.02	360.68	357.45	360.64	187786
2024-03-07	362.46	367.29	361.82	365.38	241499
2024-03-08	366.02	367.18	354.69	354.81	193202
2024-03-11	353.87	357.48	350.76	357.00	204576
2024-03-12	357.00	361.62	356.51	361.56	216463
2024-03-13	360.76	364.79	360.76	362.89	228125
2024-03-14	362.60	366.82	360.50	363.41	227522
2024-03-15	361.25	372.22	361.25	371.48	916765
2024-03-18	371.48	373.12	365.82	367.14	367564
2024-03-19	370.92	373.82	366.20	372.36	283586
2024-03-20	375.43	380.84	370.15	379.25	284642
2024-03-21	382.21	389.31	379.64	388.65	288193
2024-03-22	388.63	390.87	384.26	387.02	287903
2024-03-25	387.65	389.59	386.07	387.31	202411
2024-03-26	387.09	392.63	382.72	388.50	392345
2024-03-27	390.58	390.58	386.18	388.62	242350
2024-03-28	393.00	393.43	389.54	391.85	223572
2024-04-01	392.77	395.93	389.00	393.91	276875
2024-04-02	391.52	391.52	386.90	391.19	283573
2024-04-03	400.00	400.94	394.83	395.93	321676
2024-04-04	399.65	400.00	388.00	390.41	325048
2024-04-05	391.72	400.23	391.34	399.00	264343
2024-04-08	400.89	403.44	399.00	400.50	252875
2024-04-09	399.19	400.00	387.89	392.15	238512
2024-04-10	384.37	389.61	380.55	382.90	268740
2024-04-11	382.62	383.49	377.35	377.64	242212
2024-04-12	374.24	379.35	371.65	373.14	293189
2024-04-15	376.87	380.55	371.54	373.12	211897
2024-04-16	371.68	376.45	369.34	374.24	211840
2024-04-17	375.91	375.91	368.16	368.84	254939
2024-04-18	371.57	373.45	365.79	367.41	264577
2024-04-19	368.61	371.05	365.24	367.41	200255
2024-04-22	369.76	374.28	367.96	370.29	166275
2024-04-23	372.37	379.66	372.36	379.33	195242
2024-04-24	384.00	386.58	374.99	375.30	292534
2024-04-25	370.43	382.92	364.00	382.03	458510
2024-04-26	410.00	415.00	399.87	400.56	681997
2024-04-29	400.11	403.51	396.32	397.00	454241
2024-04-30	395.00	397.83	386.72	388.25	590999
2024-05-01	387.80	393.23	383.56	385.18	450431
2024-05-02	390.58	396.27	386.55	395.07	369217
2024-05-03	399.52	403.17	396.61	398.47	202235
2024-05-06	402.00	408.08	400.44	405.47	313929
2024-05-07	405.00	412.46	404.50	405.55	369549
2024-05-08	404.00	408.92	401.74	408.49	243567
2024-05-09	408.49	417.86	408.49	417.61	274013
2024-05-10	419.19	420.60	411.59	416.63	349611
2024-05-13	418.46	420.53	413.90	414.69	313433
2024-05-14	415.39	420.32	412.37	418.92	319847
2024-05-15	422.60	426.67	420.20	421.35	283664
2024-05-16	421.35	422.19	414.70	414.20	285131
2024-05-17	415.72	418.27	411.60	417.63	283423
2024-05-20	417.63	420.98	416.30	419.82	322126
2024-05-21	418.24	427.14	416.69	426.80	256766
2024-05-22	424.98	429.60	421.08	423.52	348733
2024-05-23	425.00	427.01	420.29	423.20	283572
2024-05-24	424.91	430.21	422.82	427.92	192747
2024-05-28	428.21	430.19	419.46	421.42	333152
2024-05-29	417.54	418.84	413.89	414.54	305188
2024-05-30	414.65	420.68	413.53	417.17	206417
2024-05-31	418.60	418.99	408.18	418.29	554430
2024-06-03	418.93	419.99	401.58	405.32	529874
2024-06-04	404.10	406.78	400.79	402.69	342797
2024-06-05	405.49	410.40	403.20	407.22	314818
2024-06-06	406.27	411.23	403.63	407.50	258978
2024-06-07	405.35	411.44	404.90	408.85	283726
2024-06-10	405.91	409.52	403.69	408.98	341762
2024-06-11	407.13	409.07	400.83	408.94	283283
2024-06-12	416.21	421.43	412.30	415.59	283948
2024-06-13	414.98	416.17	409.06	413.59	333474
2024-06-14	409.25	412.35	403.52	405.30	293877
2024-06-17	404.68	415.39	404.68	415.17	346190
2024-06-18	415.43	422.15	412.88	422.12	342664
2024-06-20	420.96	423.92	415.34	419.98	442835
2024-06-21	419.04	419.56	407.08	417.22	2187958
2024-06-24	418.88	427.93	418.88	426.43	411802
2024-06-25	426.43	427.79	409.83	415.42	332634
2024-06-26	413.17	414.69	408.64	412.43	299194
2024-06-27	412.43	415.41	410.70	411.23	240652
2024-06-28	412.12	418.03	403.27	405.21	1032018
2024-07-01	408.52	410.92	397.55	397.61	301222
2024-07-02	397.66	407.13	397.47	405.46	341108
2024-07-03	405.66	410.74	402.84	408.85	258510
2024-07-05	408.85	409.92	403.48	406.95	217498
2024-07-08	409.49	415.37	409.49	410.13	207188
2024-07-09	409.70	414.45	406.40	407.60	173139
2024-07-10	413.00	418.29	409.51	416.88	270809
2024-07-11	423.22	431.70	421.49	426.05	335378
2024-07-12	429.46	437.92	429.46	430.54	311642
2024-07-15	437.75	440.00	430.30	430.91	343209
2024-07-16	433.37	443.87	432.76	440.08	391169
2024-07-17	436.65	441.38	425.89	425.89	352972
2024-07-18	424.31	433.38	420.41	423.03	456544
2024-07-19	422.84	423.06	416.74	417.00	234984
2024-07-22	420.87	428.86	417.06	427.37	388411
2024-07-23	424.11	430.31	424.11	429.48	241994
2024-07-24	424.54	425.73	410.61	412.27	573691
2024-07-25	409.00	422.00	397.72	410.67	682814
2024-07-26	415.24	431.35	414.73	424.66	509810
2024-07-29	426.78	427.98	422.10	426.15	393627
2024-07-30	428.78	433.17	413.89	417.16	336638
2024-07-31	421.91	426.67	415.18	418.58	399410
2024-08-01	419.97	424.16	402.05	405.00	560262
2024-08-02	396.76	397.97	389.35	397.27	335044
2024-08-05	376.50	382.10	372.89	376.98	1065918
2024-08-06	376.24	388.08	373.31	383.02	720969
2024-08-07	387.73	394.19	376.14	376.50	396711
2024-08-08	380.50	387.00	378.31	385.56	338333
2024-08-09	386.28	390.58	382.61	388.15	257469
2024-08-12	388.15	388.15	382.92	383.93	222083
2024-08-13	386.89	398.10	384.86	395.54	366947
2024-08-14	396.74	404.09	393.83	396.48	312161
2024-08-15	404.31	407.08	401.09	406.51	397658
2024-08-16	406.18	407.65	402.12	403.47	312166
2024-08-19	405.00	409.18	401.67	407.13	267259
2024-08-20	407.87	411.05	402.07	402.69	247986
2024-08-21	405.13	413.40	404.78	413.08	237712
2024-08-22	413.06	413.32	408.52	410.86	201205
2024-08-23	414.34	422.78	413.54	422.76	269898
2024-08-26	424.68	426.54	419.00	419.25	219726
2024-08-27	417.20	421.61	413.98	416.41	362414
2024-08-28	416.49	419.76	413.41	416.45	250883
2024-08-29	417.82	419.98	412.17	413.51	244533
2024-08-30	417.84	425.16	415.42	423.80	387843
2024-09-03	421.95	421.95	401.02	403.40	344712
2024-09-04	403.07	405.01	399.20	402.34	263455
2024-09-05	402.34	403.93	396.29	402.28	223595
2024-09-06	403.70	409.92	398.58	402.11	308673
2024-09-09	404.61	406.57	395.01	395.08	491609
2024-09-10	397.47	401.67	394.98	396.84	232144
2024-09-11	394.63	400.32	387.45	399.85	261057
2024-09-12	400.95	405.36	399.37	403.89	204131
2024-09-13	408.13	412.37	404.10	411.30	242930
2024-09-16	411.92	420.02	410.03	418.29	279606
2024-09-17	420.52	424.95	416.72	420.30	230709
2024-09-18	423.98	432.30	417.52	425.29	297700
2024-09-19	437.55	440.00	430.63	438.55	317164
2024-09-20	438.57	439.86	435.08	436.98	1086988
2024-09-23	439.74	444.50	437.01	442.08	280474
2024-09-24	442.00	442.00	437.08	438.50	264254
2024-09-25	439.49	441.42	435.62	438.13	176192
2024-09-26	441.40	445.29	440.02	444.31	155768
2024-09-27	445.91	450.70	443.75	444.59	203129
2024-09-30	443.37	450.04	440.95	449.75	275361
2024-10-01	449.07	450.39	436.47	448.40	336176
2024-10-02	443.86	451.82	442.37	445.36	307044
2024-10-03	444.73	447.92	441.06	447.89	336791
2024-10-04	451.82	455.11	446.94	454.48	261525
2024-10-07	451.36	468.45	450.12	466.21	566736
2024-10-08	469.00	471.49	460.02	460.46	594477
2024-10-09	464.19	469.85	459.63	467.48	442117
2024-10-10	460.32	463.64	456.38	459.52	254366
2024-10-11	461.45	471.22	458.97	470.25	197752
2024-10-14	470.52	481.26	468.89	480.93	242023
2024-10-15	476.51	479.38	471.16	471.54	351557
2024-10-16	472.69	473.38	461.80	462.43	280746
2024-10-17	464.85	473.19	464.85	472.55	290628
2024-10-18	474.73	474.73	467.60	471.16	222183
2024-10-21	472.48	473.16	463.46	468.16	173343
2024-10-22	461.66	462.31	452.78	460.56	176873
2024-10-23	457.44	462.69	452.83	458.85	245242
2024-10-24	457.78	463.19	452.40	458.62	369946
2024-10-25	427.78	439.51	414.00	417.20	754641
2024-10-28	422.79	431.32	419.64	421.05	363742
2024-10-29	417.20	419.25	412.45	418.93	269711
2024-10-30	417.63	425.51	417.00	422.16	298002
2024-10-31	419.81	425.64	418.47	422.23	343934
2024-11-01	422.23	428.59	421.49	422.26	296610
2024-11-04	422.26	428.07	422.25	425.18	216481
2024-11-05	423.76	435.14	422.25	434.31	270369
2024-11-06	446.82	454.80	445.04	450.65	410752
2024-11-07	450.70	455.00	447.96	448.65	348482
2024-11-08	450.52	455.20	449.84	450.85	372897
2024-11-11	455.26	458.82	452.67	455.20	260965
2024-11-12	453.10	458.37	452.50	453.04	286995
2024-11-13	456.78	459.50	453.56	454.83	232665
2024-11-14	455.64	457.36	449.57	449.58	186287
2024-11-15	447.45	450.36	444.62	445.34	208098
2024-11-18	444.89	445.54	436.65	439.13	314242
2024-11-19	435.04	438.54	431.99	435.09	285230
2024-11-20	435.70	435.70	427.95	431.73	381628
2024-11-21	432.79	444.56	430.17	441.52	418171
2024-11-22	444.29	452.69	443.82	449.65	346450
2024-11-25	453.58	472.66	450.89	469.68	660400
2024-11-26	464.38	466.86	456.64	461.22	400490
2024-11-27	461.38	464.46	454.33	457.59	284904
2024-11-29	455.98	461.16	455.98	456.70	166658
2024-12-02	457.30	464.00	451.76	453.28	241625
2024-12-03	455.23	455.23	444.35	444.43	346584
2024-12-04	442.62	444.04	436.30	438.24	306289
2024-12-05	438.61	439.05	432.40	436.27	274117
2024-12-06	440.67	440.73	434.64	440.01	232197
2024-12-09	438.36	439.83	429.59	430.94	305349
2024-12-10	429.31	431.13	423.78	425.22	262505
2024-12-11	428.50	428.50	424.17	427.06	318854
2024-12-12	426.81	427.00	422.78	423.76	186990
2024-12-13	421.83	423.00	416.72	420.03	223868
2024-12-16	420.19	423.07	415.48	416.24	308412
2024-12-17	414.20	415.30	402.19	404.63	555287
2024-12-18	407.99	408.29	383.65	384.09	448735
2024-12-19	385.19	391.38	376.53	377.88	581267
2024-12-20	376.52	385.60	376.07	378.27	1071131
2024-12-23	378.71	379.77	372.73	376.54	324794
2024-12-24	375.01	378.19	373.70	376.45	160286
2024-12-26	375.00	379.27	373.78	378.21	508660
2024-12-27	375.18	378.48	371.21	371.99	139504
2024-12-30	370.00	371.68	364.94	368.67	280905
2024-12-31	370.87	373.83	367.10	368.84	300815
2025-01-02	370.08	372.41	363.50	366.35	227298
2025-01-03	367.23	373.32	365.15	371.13	269279
2025-01-06	372.36	378.32	369.72	371.44	306936
2025-01-07	372.56	375.04	363.20	365.82	319876
2025-01-08	364.74	372.99	360.78	372.79	342249
2025-01-10	367.46	371.30	364.56	369.10	324183
2025-01-13	365.95	374.64	365.95	373.16	275626
2025-01-14	378.47	384.31	376.82	381.84	303264
2025-01-15	390.42	396.51	382.01	388.10	283271
2025-01-16	388.71	396.08	385.06	395.40	320440
2025-01-17	400.00	403.71	394.91	399.85	363761
2025-01-21	404.68	409.18	402.20	408.24	365825
2025-01-22	408.53	409.19	400.15	402.47	406125
2025-01-23	402.09	411.87	401.33	405.30	458621
2025-01-24	406.13	407.61	402.48	402.81	220441
2025-01-27	398.85	401.19	394.43	397.48	308197
2025-01-28	396.92	397.84	391.30	395.46	267860
2025-01-29	393.32	397.39	388.01	389.38	275689
2025-01-30	392.27	398.73	390.02	394.41	379687
2025-01-31	393.10	397.41	388.88	389.46	300702
2025-02-03	378.31	385.21	373.51	381.38	471542
2025-02-04	383.12	384.57	374.64	376.31	554997
2025-02-05	362.58	368.20	340.61	342.68	1108778
2025-02-06	347.64	357.84	344.97	349.37	794138
2025-02-07	350.00	353.53	344.91	350.53	372404
2025-02-10	352.16	356.34	350.26	354.57	483981
2025-02-11	354.33	358.94	353.42	358.00	515651
2025-02-12	352.07	362.56	350.32	354.14	948805
2025-02-13	355.82	362.69	355.70	360.61	599195
2025-02-14	360.60	361.92	354.41	356.81	582192
2025-02-18	357.66	360.74	349.77	354.99	491827
2025-02-19	355.00	355.00	343.90	350.65	583703
2025-02-20	350.30	350.30	342.95	343.12	401014
2025-02-21	345.26	345.26	332.34	334.82	453379
2025-02-24	335.68	339.30	332.04	332.28	413821
2025-02-25	334.05	342.23	333.02	339.30	456813
2025-02-26	340.46	343.43	338.21	338.45	249124
2025-02-27	337.33	340.83	333.47	335.11	319174
2025-02-28	336.61	341.56	336.34	340.76	589384
2025-03-03	341.70	343.71	330.65	333.01	339497
2025-03-04	327.41	332.92	321.93	326.85	440282
2025-03-05	330.97	338.87	328.48	336.91	438724
2025-03-06	333.76	336.41	329.43	334.40	393823
2025-03-07	333.14	338.76	328.09	336.14	348491
2025-03-10	332.97	338.98	332.42	335.56	498112
2025-03-11	335.29	337.89	328.98	330.65	530825
2025-03-12	332.10	333.28	325.74	329.55	380473
2025-03-13	329.23	332.36	324.69	326.43	485605
2025-03-14	330.96	336.93	328.00	335.91	356318
2025-03-17	335.35	345.76	335.11	342.77	391245
2025-03-18	341.36	343.54	339.72	340.25	336543
2025-03-19	339.94	350.11	339.94	348.10	476588
2025-03-20	343.35	348.74	338.97	339.29	575715
2025-03-21	335.88	337.10	328.64	336.29	1513431
2025-03-24	339.86	349.04	339.77	348.70	453880
2025-03-25	349.36	354.57	345.17	349.15	541117
2025-03-26	348.51	352.46	346.54	346.80	362259
2025-03-27	346.93	352.41	342.96	349.51	382937
2025-03-28	346.63	349.58	340.18	342.61	557563
2025-03-31	338.52	345.10	334.75	340.50	535083
2025-04-01	339.69	345.19	335.72	343.18	473156
2025-04-02	338.05	350.32	338.05	348.23	524882
2025-04-03	332.51	335.08	322.66	327.10	569914
2025-04-04	316.42	333.27	312.60	327.29	834303
2025-04-07	318.17	337.80	316.17	327.12	1205183
2025-04-08	333.62	339.08	311.79	317.10	846540
2025-04-09	314.28	346.05	311.41	342.53	754567
2025-04-10	332.70	341.57	324.43	336.49	517247
2025-04-11	335.87	348.99	329.82	347.60	684923
2025-04-14	351.71	357.57	345.93	354.67	535857
2025-04-15	353.78	356.69	348.97	352.13	351851
2025-04-16	349.72	355.02	343.79	348.23	454583
2025-04-17	351.76	355.60	349.01	353.27	274387
2025-04-21	349.01	351.43	344.43	347.46	323042
2025-04-22	354.60	357.36	349.44	355.60	434457
2025-04-23	364.15	368.27	359.53	359.82	556229
2025-04-24	360.09	384.15	355.09	381.39	819414
2025-04-25	379.10	380.54	372.46	375.00	558476
2025-04-28	375.09	380.00	373.64	377.00	403078
2025-04-29	375.77	384.12	374.97	379.20	408039
2025-04-30	375.37	380.48	372.62	379.48	399116
2025-05-01	379.77	386.07	379.39	379.79	300976
2025-05-02	383.51	388.47	383.51	386.23	263668
2025-05-05	382.89	389.12	382.89	385.05	341939
2025-05-06	380.39	389.08	378.95	385.47	428446
2025-05-07	386.38	388.33	381.13	384.36	603112
2025-05-08	388.05	393.82	386.53	391.19	406689
2025-05-09	391.38	395.14	390.17	390.31	298388
2025-05-12	403.59	407.12	398.17	401.02	591114
2025-05-13	403.09	403.91	398.66	400.39	287982
2025-05-14	399.84	405.00	398.40	399.39	291719
2025-05-15	397.74	401.49	395.71	400.88	220906
2025-05-16	401.00	408.93	400.62	407.50	318557
2025-05-19	404.45	406.43	402.51	405.98	229967
2025-05-20	403.70	408.04	401.57	403.34	255381
2025-05-21	398.45	400.42	388.66	389.00	311753
2025-05-22	386.18	391.80	384.48	389.47	299892
2025-05-23	388.53	388.68	384.38	386.84	242402
2025-05-27	390.00	401.32	387.95	398.93	331356
2025-05-28	399.78	399.78	388.10	388.12	255147
2025-05-29	389.84	390.73	384.59	387.34	232760
2025-05-30	386.13	386.13	375.62	380.18	759956
2025-06-02	376.53	379.09	368.71	372.21	367628
2025-06-03	372.21	379.01	369.71	378.33	316063
2025-06-04	379.77	383.87	379.24	381.88	383506
2025-06-05	382.00	382.83	378.37	378.68	265340
2025-06-06	380.98	386.44	376.00	377.96	315833
2025-06-09	380.63	382.45	378.40	379.19	464707
2025-06-10	379.62	382.91	377.44	378.32	359182
2025-06-11	380.50	380.50	368.15	368.79	302366
2025-06-12	366.23	370.02	361.26	366.87	355318
2025-06-13	360.77	363.49	354.40	356.94	377755

Explore More About CSL

Coins representing dividend payouts and trends

CSL Dividend History

Discover Carlisle Companies 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

CSL Stock Split History

Discover Carlisle Companies 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

CSL Historical Prices

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

Web Analytics