GATX Historical Prices

Summary

Key Stock Metrics

127.00

(June 14, 2024)

52-Week Low

168.89

(February 18, 2025)

52-Week High

168.89

(February 18, 2025)

All-Time High

145.74

(May 6, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2011-05-23	38.15	38.50	37.95	38.32	267789
2011-05-24	38.36	38.62	38.07	38.22	213766
2011-05-25	38.03	38.84	37.90	38.74	304131
2011-05-26	38.50	39.17	38.30	38.94	411554
2011-05-27	39.05	39.30	38.86	39.12	317719
2011-05-31	39.68	39.75	39.18	39.72	575838
2011-06-01	39.57	39.75	37.86	38.01	516323
2011-06-02	37.97	38.36	37.50	37.93	318254
2011-06-03	37.32	37.81	37.07	37.23	360319
2011-06-06	37.10	37.30	36.58	36.70	385553
2011-06-07	36.93	37.02	36.59	36.69	307074
2011-06-08	36.49	37.00	36.17	36.65	512220
2011-06-09	36.72	37.02	36.50	36.75	364886
2011-06-10	36.47	36.76	35.71	35.75	294748
2011-06-13	35.64	35.93	35.16	35.59	272557
2011-06-14	35.95	36.46	35.89	36.24	269556
2011-06-15	35.81	36.15	35.61	35.74	219114
2011-06-16	35.74	36.14	35.48	35.91	257624
2011-06-17	36.31	36.71	35.99	36.40	458479
2011-06-20	36.22	37.13	36.22	36.96	319852
2011-06-21	37.22	37.69	37.12	37.58	248952
2011-06-22	37.37	37.96	37.10	37.20	331158
2011-06-23	36.66	37.03	36.30	36.77	534497
2011-06-24	36.85	37.07	36.04	36.25	459704
2011-06-27	36.33	36.43	35.92	36.12	313410
2011-06-28	36.31	36.79	36.05	36.79	333409
2011-06-29	36.97	37.24	36.63	36.94	287942
2011-06-30	37.07	37.36	36.88	37.12	432364
2011-07-01	37.10	38.58	37.10	38.55	519902
2011-07-05	38.55	38.60	37.95	38.12	213266
2011-07-06	38.16	38.60	37.96	38.49	184407
2011-07-07	38.93	39.21	38.65	38.85	203912
2011-07-08	38.24	38.63	38.16	38.48	133227
2011-07-11	37.98	38.10	37.38	37.71	323720
2011-07-12	37.51	37.75	37.30	37.37	165148
2011-07-13	37.54	38.30	37.28	37.70	283137
2011-07-14	37.85	37.85	36.64	36.68	198361
2011-07-15	36.85	36.85	36.16	36.70	139791
2011-07-18	36.56	36.63	35.83	36.11	195564
2011-07-19	36.42	37.30	36.42	37.24	250023
2011-07-20	37.37	37.95	37.08	37.85	472369
2011-07-21	38.09	38.76	37.79	37.95	416051
2011-07-22	37.93	38.32	37.72	38.14	160283
2011-07-25	37.67	38.50	37.39	38.08	183425
2011-07-26	37.97	38.27	37.55	38.26	382625
2011-07-27	37.93	38.07	36.73	36.77	363449
2011-07-28	37.09	39.97	37.09	38.80	852549
2011-07-29	38.36	39.65	38.33	39.43	959226
2011-08-01	40.05	40.30	38.93	39.37	624576
2011-08-02	39.10	39.53	36.99	37.00	832725
2011-08-03	37.01	37.23	35.95	36.89	580184
2011-08-04	36.14	36.43	34.24	34.26	690558
2011-08-05	34.83	34.87	32.82	33.53	1219161
2011-08-08	32.14	32.74	30.12	30.57	755896
2011-08-09	31.38	33.06	30.32	33.04	542590
2011-08-10	32.00	33.19	31.78	31.85	696990
2011-08-11	31.91	34.34	31.88	33.84	402338
2011-08-12	34.20	34.74	33.53	33.95	330296
2011-08-15	34.31	34.58	33.73	34.43	216172
2011-08-16	34.05	34.26	33.19	33.36	420555
2011-08-17	33.67	33.87	32.84	33.20	207843
2011-08-18	31.82	32.08	30.98	31.27	297039
2011-08-19	30.96	31.97	30.63	30.69	226202
2011-08-22	31.75	31.76	30.89	31.05	475182
2011-08-23	31.19	32.35	30.91	32.34	205979
2011-08-24	32.42	33.05	32.00	32.94	184532
2011-08-25	33.25	33.45	31.62	32.18	254027
2011-08-26	31.91	33.72	31.45	33.48	283569
2011-08-29	34.06	35.47	33.91	35.47	344340
2011-08-30	35.32	36.00	34.76	35.80	238619
2011-08-31	36.16	36.85	35.77	36.26	280902
2011-09-01	36.23	36.76	35.20	35.29	213859
2011-09-02	34.39	34.79	33.97	34.10	237322
2011-09-06	32.79	34.18	32.75	33.88	235027
2011-09-07	34.59	35.86	34.59	35.60	214004
2011-09-08	35.24	35.81	35.07	35.31	207156
2011-09-09	34.83	35.48	34.01	34.29	292248
2011-09-12	33.57	34.28	33.02	34.01	206818
2011-09-13	33.89	34.89	33.85	34.56	340021
2011-09-14	34.88	36.45	34.04	35.83	173415
2011-09-15	36.16	36.36	35.28	35.95	242671
2011-09-16	36.01	36.26	35.59	35.81	460864
2011-09-19	35.06	35.37	34.56	35.17	246009
2011-09-20	35.47	35.84	34.26	34.27	296038
2011-09-21	34.16	34.16	31.09	31.09	609822
2011-09-22	29.96	30.90	29.43	30.64	543540
2011-09-23	30.49	31.36	30.44	31.32	355354
2011-09-26	31.65	31.94	30.46	31.88	197455
2011-09-27	33.05	34.29	32.47	33.34	364205
2011-09-28	33.34	33.70	31.25	31.39	248390
2011-09-29	32.38	32.55	31.23	32.28	200724
2011-09-30	31.69	32.24	30.97	30.99	263440
2011-10-03	30.89	31.80	29.41	29.70	411357
2011-10-04	29.31	31.88	28.90	31.81	414092
2011-10-05	31.77	32.31	31.31	31.74	277594
2011-10-06	31.73	32.56	31.31	32.56	404079
2011-10-07	32.68	32.68	30.99	31.39	321433
2011-10-10	32.15	33.20	32.09	33.20	146424
2011-10-11	32.82	33.66	32.78	33.27	136521
2011-10-12	33.65	34.66	33.31	34.13	217245
2011-10-13	33.80	34.34	33.28	34.12	209219
2011-10-14	34.70	35.31	34.20	35.14	213338
2011-10-17	35.03	35.26	33.74	33.91	210974
2011-10-18	34.14	35.97	33.74	35.63	270949
2011-10-19	35.41	36.28	35.19	35.40	260821
2011-10-20	35.31	36.25	34.19	35.70	262588
2011-10-21	36.38	37.23	36.21	36.79	365466
2011-10-24	37.04	38.22	36.54	38.13	381400
2011-10-25	37.73	38.08	36.98	37.17	245875
2011-10-26	37.80	38.74	37.03	38.51	351895
2011-10-27	39.91	40.44	39.08	40.18	307483
2011-10-28	39.67	39.84	38.92	39.25	247999
2011-10-31	38.50	39.66	37.96	37.98	316621
2011-11-01	36.41	38.68	35.89	36.91	398890
2011-11-02	37.74	38.65	37.38	38.13	373883
2011-11-03	38.62	39.90	38.11	39.58	313425
2011-11-04	39.17	40.58	38.46	40.50	378547
2011-11-07	40.34	40.49	39.09	40.34	205137
2011-11-08	40.78	41.14	39.63	41.04	257159
2011-11-09	40.03	40.57	39.39	39.65	269649
2011-11-10	40.28	40.68	39.77	40.40	287388
2011-11-11	41.04	42.24	40.94	41.77	424039
2011-11-14	41.66	42.25	41.00	41.18	249381
2011-11-15	40.84	42.01	40.49	41.80	170621
2011-11-16	41.20	42.02	40.75	40.81	261063
2011-11-17	40.84	40.91	39.47	39.67	332591
2011-11-18	40.01	40.09	39.38	39.71	142349
2011-11-21	38.92	39.22	38.18	38.96	195063
2011-11-22	38.78	39.49	38.60	39.04	282695
2011-11-23	38.54	38.54	37.20	37.32	163539
2011-11-25	37.08	37.53	36.86	37.19	143802
2011-11-28	38.60	39.14	38.00	38.53	212659
2011-11-29	38.73	39.10	37.97	39.04	157328
2011-11-30	40.61	42.76	40.61	42.69	609693
2011-12-01	42.35	43.12	40.96	41.02	530110
2011-12-02	41.49	41.82	40.45	40.62	432061
2011-12-05	41.48	42.11	41.12	41.85	592847
2011-12-06	41.85	42.09	40.64	41.93	326721
2011-12-07	41.93	42.17	40.95	41.87	202506
2011-12-08	41.42	41.42	40.20	40.59	445324
2011-12-09	40.72	42.61	40.68	42.23	229021
2011-12-12	41.49	41.94	41.28	41.82	202313
2011-12-13	41.82	42.49	41.25	41.66	453992
2011-12-14	41.19	41.49	40.60	40.63	408890
2011-12-15	41.29	41.40	40.54	41.16	201314
2011-12-16	41.80	42.83	41.54	42.08	627259
2011-12-19	42.39	42.76	41.21	41.37	269958
2011-12-20	42.15	43.49	41.93	43.08	266960
2011-12-21	42.83	43.91	42.60	43.80	234842
2011-12-22	43.94	44.39	43.55	44.03	250660
2011-12-23	44.10	44.39	43.76	44.06	184771
2011-12-27	43.78	44.29	43.62	43.77	155149
2011-12-28	43.65	43.88	42.77	43.16	157954
2011-12-29	43.38	44.39	43.24	44.33	220431
2011-12-30	44.33	44.98	43.65	43.66	267176
2012-01-03	44.90	45.14	43.61	43.67	253120
2012-01-04	43.32	43.57	42.56	43.09	410320
2012-01-05	42.97	43.68	42.01	43.57	300532
2012-01-06	43.53	43.86	42.29	43.07	942041
2012-01-09	43.35	43.65	42.98	43.62	294479
2012-01-10	44.22	44.77	44.19	44.35	271514
2012-01-11	44.03	44.81	43.77	44.66	283314
2012-01-12	44.60	44.74	43.85	44.66	327910
2012-01-13	44.39	44.87	43.46	44.63	237593
2012-01-17	44.98	44.99	44.16	44.41	132899
2012-01-18	44.23	44.99	43.91	44.90	263746
2012-01-19	45.00	45.50	43.17	43.28	606788
2012-01-20	42.94	43.25	42.30	42.75	550537
2012-01-23	42.95	43.69	42.72	42.88	393075
2012-01-24	42.71	43.35	42.40	43.23	317819
2012-01-25	43.22	44.13	42.91	43.93	326933
2012-01-26	44.24	44.73	43.30	43.42	287439
2012-01-27	43.31	44.22	43.18	44.01	302311
2012-01-30	43.50	43.57	42.95	43.25	219954
2012-01-31	43.62	43.62	42.61	42.94	412982
2012-02-01	43.34	44.09	43.24	43.61	390053
2012-02-02	43.57	43.57	42.25	42.29	362469
2012-02-03	42.88	43.60	42.88	43.40	462616
2012-02-06	43.24	43.45	42.70	42.81	315218
2012-02-07	42.77	43.46	42.43	43.22	301246
2012-02-08	43.20	43.73	42.94	43.73	298776
2012-02-09	44.07	44.15	43.50	43.84	337554
2012-02-10	43.38	43.46	42.52	42.87	200132
2012-02-13	43.35	44.04	43.29	43.91	257583
2012-02-14	43.58	44.09	43.51	43.76	264344
2012-02-15	43.81	44.28	42.62	42.80	228210
2012-02-16	42.94	44.00	42.86	43.98	268367
2012-02-17	44.29	44.47	43.57	43.63	154293
2012-02-21	43.62	43.62	43.02	43.40	245864
2012-02-22	43.28	43.76	42.73	43.11	299743
2012-02-23	43.00	43.19	42.46	43.17	185926
2012-02-24	43.06	43.82	42.92	43.12	194140
2012-02-27	42.66	44.15	42.48	43.83	221771
2012-02-28	43.77	44.28	43.52	43.78	296357
2012-02-29	43.69	44.48	43.12	43.49	449727
2012-03-01	43.73	44.34	43.42	43.81	237293
2012-03-02	43.62	43.74	42.35	42.71	268971
2012-03-05	42.52	43.44	42.43	43.37	255212
2012-03-06	42.65	42.86	42.35	42.59	427975
2012-03-07	42.80	43.14	42.47	42.67	168528
2012-03-08	43.11	43.63	42.57	43.55	218126
2012-03-09	43.53	44.14	43.29	43.58	229786
2012-03-12	43.56	43.58	43.05	43.19	241171
2012-03-13	43.43	44.33	43.19	44.33	282824
2012-03-14	44.19	44.27	43.02	43.02	489027
2012-03-15	43.04	44.58	42.98	44.06	572753
2012-03-16	44.11	44.46	43.98	44.18	322123
2012-03-19	44.16	44.16	43.55	43.64	320213
2012-03-20	43.37	43.37	42.62	42.66	389363
2012-03-21	42.81	42.81	42.12	42.61	607494
2012-03-22	42.11	42.37	41.11	41.57	371440
2012-03-23	41.54	42.14	41.17	42.06	228348
2012-03-26	42.64	42.84	42.39	42.72	217065
2012-03-27	42.65	42.74	41.73	41.75	340086
2012-03-28	41.85	41.85	40.51	40.82	719694
2012-03-29	40.55	40.76	39.86	40.63	712499
2012-03-30	40.99	41.02	40.28	40.30	369373
2012-04-02	40.27	41.80	40.07	41.33	310719
2012-04-03	41.34	41.48	40.86	41.38	339609
2012-04-04	40.90	41.20	40.50	40.96	290490
2012-04-05	40.74	41.11	40.44	40.93	312333
2012-04-09	40.01	40.84	40.01	40.55	375471
2012-04-10	40.47	40.82	39.59	39.80	460702
2012-04-11	40.35	40.46	39.89	39.99	417704
2012-04-12	40.02	41.15	40.02	40.87	305358
2012-04-13	40.62	41.01	40.41	40.75	286461
2012-04-16	40.95	41.71	40.57	41.19	289369
2012-04-17	41.59	42.46	41.48	42.04	216116
2012-04-18	41.84	42.55	41.46	42.46	328434
2012-04-19	42.35	42.80	41.60	42.06	359457
2012-04-20	42.71	42.99	42.10	42.47	332007
2012-04-23	41.83	41.95	41.37	41.85	221565
2012-04-24	41.84	42.39	41.75	42.39	264265
2012-04-25	42.84	43.18	42.31	43.17	390501
2012-04-26	42.50	42.98	41.88	42.61	426152
2012-04-27	42.67	43.84	42.61	43.68	454767
2012-04-30	43.56	43.69	42.63	42.87	383149
2012-05-01	42.85	43.64	42.58	42.70	262443
2012-05-02	42.29	43.12	42.20	42.98	264204
2012-05-03	43.07	43.28	42.33	42.45	350301
2012-05-04	42.19	42.44	41.45	41.57	263371
2012-05-07	41.38	41.67	40.94	41.42	318435
2012-05-08	41.10	41.62	40.69	41.56	233168
2012-05-09	41.14	41.57	40.60	40.67	508290
2012-05-10	41.15	41.48	40.58	40.71	262047
2012-05-11	40.40	41.23	40.27	40.38	241432
2012-05-14	39.96	40.08	39.47	39.96	256151
2012-05-15	40.04	40.30	39.62	39.82	264696
2012-05-16	39.96	40.40	39.57	39.68	169924
2012-05-17	39.68	39.76	38.55	39.00	344944
2012-05-18	39.11	39.37	37.75	37.87	371599
2012-05-21	38.08	38.95	37.66	38.94	479150
2012-05-22	39.00	39.76	39.00	39.37	593819
2012-05-23	38.93	39.60	38.28	39.39	572651
2012-05-24	39.59	39.80	38.67	39.20	355264
2012-05-25	39.27	39.41	38.44	38.67	281218
2012-05-29	39.05	39.26	38.54	38.98	332111
2012-05-30	38.54	38.60	37.91	38.54	254069
2012-05-31	38.61	38.71	37.86	38.29	374343
2012-06-01	37.50	37.74	36.85	37.09	300303
2012-06-04	37.13	37.27	36.14	36.79	309638
2012-06-05	36.55	37.33	36.35	37.26	329553
2012-06-06	37.47	38.45	37.41	38.42	215480
2012-06-07	39.08	39.49	38.37	38.52	264027
2012-06-08	38.38	38.99	37.95	38.76	140935
2012-06-11	39.16	39.51	38.25	38.32	213990
2012-06-12	38.47	38.82	38.16	38.63	231471
2012-06-13	38.37	38.37	37.00	37.15	320448
2012-06-14	37.35	38.03	37.06	37.72	392481
2012-06-15	37.73	37.88	37.36	37.80	284685
2012-06-18	37.44	38.43	37.34	38.28	186704
2012-06-19	38.58	39.12	38.24	38.80	259677
2012-06-20	38.74	38.80	38.14	38.43	246287
2012-06-21	38.40	38.67	37.02	37.07	311622
2012-06-22	37.17	37.37	36.77	37.15	408934
2012-06-25	36.66	36.66	35.81	35.93	383738
2012-06-26	36.04	36.16	35.53	35.99	252372
2012-06-27	36.13	36.13	35.69	35.99	216963
2012-06-28	35.67	36.66	35.52	36.63	373321
2012-06-29	37.49	38.52	37.05	38.50	413344
2012-07-02	40.49	40.49	38.72	38.99	499810
2012-07-03	39.10	39.34	38.80	39.28	178328
2012-07-05	39.02	39.77	38.72	39.52	224577
2012-07-06	39.04	39.18	38.36	38.62	182872
2012-07-09	38.61	38.61	37.91	38.04	280572
2012-07-10	38.40	38.40	37.07	37.31	170272
2012-07-11	37.37	37.50	37.11	37.33	223968
2012-07-12	37.08	38.09	36.68	37.96	245373
2012-07-13	38.31	39.37	37.95	39.14	275186
2012-07-16	38.89	38.95	38.26	38.49	196769
2012-07-17	38.80	38.89	38.11	38.76	230550
2012-07-18	38.56	39.53	38.56	39.09	376836
2012-07-19	39.50	42.97	39.50	41.50	847595
2012-07-20	41.25	41.64	41.05	41.42	242128
2012-07-23	40.80	41.28	40.51	40.99	431296
2012-07-24	41.12	41.12	39.71	40.21	388047
2012-07-25	40.33	40.60	39.74	39.99	268087
2012-07-26	41.61	42.62	40.28	40.70	292439
2012-07-27	41.01	42.89	40.94	42.21	522670
2012-07-30	42.18	42.81	41.67	41.78	275857
2012-07-31	41.67	42.17	41.37	42.07	431104
2012-08-01	42.28	42.28	41.21	41.33	251097
2012-08-02	40.84	41.13	40.17	40.43	236296
2012-08-03	41.15	41.78	40.91	41.50	245044
2012-08-06	41.63	41.78	41.28	41.35	192220
2012-08-07	41.50	41.74	41.09	41.40	260683
2012-08-08	41.11	41.35	40.86	41.25	255116
2012-08-09	41.14	41.72	41.12	41.40	262561
2012-08-10	41.16	41.55	41.02	41.52	185434
2012-08-13	41.36	41.39	40.74	41.06	201974
2012-08-14	41.26	42.55	41.26	41.99	311330
2012-08-15	41.83	42.43	41.62	42.38	284157
2012-08-16	42.39	42.96	42.03	42.80	191246
2012-08-17	42.80	43.39	42.68	43.32	323608
2012-08-20	43.15	43.15	42.33	42.75	290434
2012-08-21	42.83	43.05	42.47	42.58	212194
2012-08-22	42.41	42.65	42.11	42.20	177137
2012-08-23	42.15	42.15	41.62	42.07	194292
2012-08-24	41.95	42.40	41.79	42.24	184032
2012-08-27	42.39	42.39	41.65	41.90	295403
2012-08-28	41.94	42.27	41.65	42.02	156734
2012-08-29	42.14	42.14	41.35	41.47	237219
2012-08-30	41.09	41.43	40.69	41.21	122545
2012-08-31	41.66	41.66	40.99	41.16	205824
2012-09-04	41.21	41.81	40.70	41.70	223679
2012-09-05	41.88	42.10	41.44	41.81	206273
2012-09-06	41.93	42.94	41.88	42.49	290178
2012-09-07	42.51	43.58	42.10	43.45	232932
2012-09-10	43.30	43.54	42.85	43.47	130237
2012-09-11	43.44	43.78	43.11	43.69	234057
2012-09-12	43.59	43.87	43.40	43.79	160397
2012-09-13	43.80	44.59	43.55	44.43	267002
2012-09-14	44.44	45.28	44.38	44.85	199229
2012-09-17	44.66	44.95	43.49	43.51	202245
2012-09-18	43.38	43.54	42.99	43.38	191844
2012-09-19	43.58	44.51	43.30	44.45	191329
2012-09-20	44.00	44.35	43.52	44.22	510419
2012-09-21	44.45	44.47	43.89	44.10	341478
2012-09-24	43.75	44.29	43.68	44.06	246761
2012-09-25	44.23	44.72	43.88	43.95	247614
2012-09-26	44.04	44.06	43.19	43.20	208584
2012-09-27	43.40	43.66	42.95	43.43	170509
2012-09-28	43.27	43.44	42.41	42.44	276215
2012-10-01	42.53	42.74	41.71	41.95	328209
2012-10-02	42.18	42.42	41.87	42.42	183225
2012-10-03	42.41	43.19	42.18	42.89	161351
2012-10-04	43.06	43.46	42.84	43.45	138644
2012-10-05	43.62	44.19	43.11	43.38	227575
2012-10-08	43.11	43.74	43.02	43.55	240078
2012-10-09	43.70	43.72	42.85	43.11	149636
2012-10-10	43.11	43.44	42.76	42.90	127972
2012-10-11	43.20	43.41	42.86	42.97	156047
2012-10-12	43.06	43.22	42.67	42.89	155933
2012-10-15	42.83	43.25	42.45	43.23	225754
2012-10-16	43.35	44.23	43.35	43.97	415265
2012-10-17	44.12	45.99	43.84	44.86	361155
2012-10-18	45.49	45.50	44.37	44.80	327231
2012-10-19	44.57	44.57	42.65	42.92	484708
2012-10-22	42.69	43.17	42.34	42.78	227003
2012-10-23	42.08	42.82	41.79	42.55	133305
2012-10-24	42.72	42.92	41.58	41.72	187795
2012-10-25	41.90	41.92	40.93	41.89	206915
2012-10-26	42.02	42.12	41.49	41.89	98139
2012-10-31	41.49	42.11	40.93	41.46	405167
2012-11-01	41.44	42.73	41.44	42.50	311128
2012-11-02	42.79	42.79	41.71	41.74	185413
2012-11-05	41.64	41.95	41.54	41.83	104384
2012-11-06	42.07	42.72	41.64	42.36	183023
2012-11-07	41.93	42.12	40.79	41.40	201355
2012-11-08	41.30	41.30	40.61	40.73	246698
2012-11-09	40.59	41.10	40.46	40.70	190975
2012-11-12	40.93	41.54	40.61	41.20	78273
2012-11-13	40.82	41.78	40.81	41.56	287530
2012-11-14	41.54	41.87	40.63	40.71	339778
2012-11-15	40.61	41.11	40.18	40.57	313851
2012-11-16	40.50	40.80	39.83	40.03	187956
2012-11-19	40.46	41.24	40.31	41.17	180979
2012-11-20	41.01	41.01	40.52	40.82	121313
2012-11-21	40.83	41.11	40.66	40.84	69243
2012-11-23	40.91	41.18	40.51	41.13	88783
2012-11-26	40.89	41.54	40.89	41.43	138002
2012-11-27	41.33	41.64	41.00	41.26	123055
2012-11-28	40.94	41.59	40.40	41.57	135374
2012-11-29	41.75	42.18	41.28	42.15	127871
2012-11-30	42.12	42.29	41.93	42.13	202620
2012-12-03	42.49	42.92	41.74	41.93	104965
2012-12-04	41.90	42.37	41.49	42.09	163809
2012-12-05	42.27	43.03	42.18	42.65	121521
2012-12-06	42.68	42.68	42.18	42.55	68360
2012-12-07	42.76	42.80	42.24	42.27	162480
2012-12-10	42.18	43.00	42.18	42.89	180510
2012-12-11	43.01	43.28	42.80	42.98	203600
2012-12-12	42.93	43.45	42.76	42.82	131929
2012-12-13	42.78	43.30	42.13	42.26	118677
2012-12-14	42.11	42.82	42.02	42.20	182441
2012-12-17	42.27	43.14	42.17	42.67	165132
2012-12-18	42.93	43.24	42.46	43.19	208167
2012-12-19	43.13	43.67	42.92	43.15	136811
2012-12-20	43.24	43.60	42.97	43.60	185695
2012-12-21	42.94	43.55	42.75	43.53	395330
2012-12-24	43.35	43.48	42.80	43.40	64225
2012-12-26	43.40	43.46	43.05	43.21	100583
2012-12-27	43.18	43.21	42.50	42.96	107718
2012-12-28	42.66	43.04	42.40	42.53	101728
2012-12-31	42.41	43.38	42.25	43.30	121010
2013-01-02	43.99	44.62	43.54	44.08	226126
2013-01-03	43.98	44.71	43.89	44.03	226876
2013-01-04	44.01	44.86	43.94	44.85	178044
2013-01-07	44.64	45.36	44.64	45.06	230848
2013-01-08	44.89	45.22	44.51	44.90	161112
2013-01-09	45.07	45.78	44.95	45.61	213551
2013-01-10	45.81	45.92	45.50	45.67	152930
2013-01-11	46.38	46.72	45.95	46.18	310942
2013-01-14	46.06	46.51	45.84	45.92	144010
2013-01-15	45.64	46.58	45.64	46.45	106220
2013-01-16	46.37	46.37	45.79	45.95	190513
2013-01-17	46.21	46.76	45.70	46.64	252564
2013-01-18	46.70	46.81	45.94	46.49	128372
2013-01-22	46.55	46.89	46.30	46.89	206866
2013-01-23	46.87	47.38	46.60	46.97	299810
2013-01-24	46.97	46.97	44.81	46.69	588799
2013-01-25	46.19	46.28	45.02	46.14	536270
2013-01-28	46.10	47.17	45.76	47.02	350104
2013-01-29	46.75	46.83	46.16	46.81	347834
2013-01-30	46.97	47.18	46.64	47.04	392410
2013-01-31	46.90	47.60	46.82	47.35	347849
2013-02-01	47.56	48.75	47.40	48.37	321678
2013-02-04	47.96	48.59	47.70	48.01	352590
2013-02-05	48.34	48.67	47.87	48.22	223770
2013-02-06	48.02	48.35	47.91	48.25	204954
2013-02-07	48.30	48.89	48.02	48.68	346196
2013-02-08	48.69	49.05	48.54	48.96	216333
2013-02-11	48.81	49.69	48.81	49.25	260383
2013-02-12	49.21	49.65	49.13	49.45	222302
2013-02-13	49.49	50.11	49.49	49.96	215676
2013-02-14	49.71	50.19	49.71	50.19	235647
2013-02-15	50.12	50.23	49.69	49.94	205383
2013-02-19	49.97	50.46	49.97	50.44	252718
2013-02-20	50.34	50.72	49.46	49.55	311154
2013-02-21	49.51	49.81	49.41	49.58	480411
2013-02-22	49.74	50.32	49.72	50.16	141336
2013-02-25	50.17	50.30	49.01	49.06	260302
2013-02-26	49.25	49.91	49.18	49.68	214511
2013-02-27	49.37	51.12	49.20	50.32	466821
2013-02-28	50.14	50.29	49.84	49.85	603624
2013-03-01	49.42	49.86	48.87	49.72	299537
2013-03-04	49.78	50.21	49.39	49.91	211605
2013-03-05	50.07	51.53	50.07	50.92	629391
2013-03-06	51.08	51.30	50.49	50.75	392828
2013-03-07	50.80	51.08	50.54	50.89	268411
2013-03-08	50.72	50.99	50.12	50.89	451596
2013-03-11	50.90	51.03	50.55	50.89	190951
2013-03-12	50.72	50.94	50.23	50.76	164838
2013-03-13	50.80	51.18	50.68	50.83	147158
2013-03-14	51.00	51.34	50.76	51.09	198695
2013-03-15	51.10	51.28	50.74	51.10	305840
2013-03-18	50.78	51.79	50.68	51.40	208026
2013-03-19	51.53	51.76	50.39	50.95	258131
2013-03-20	51.15	51.47	50.90	51.35	118189
2013-03-21	51.13	51.64	50.26	50.60	158011
2013-03-22	50.83	51.00	50.35	50.84	163355
2013-03-25	50.88	51.38	50.29	50.48	200077
2013-03-26	50.61	50.93	50.39	50.73	207746
2013-03-27	50.40	51.25	49.95	51.14	285494
2013-03-28	51.22	52.11	51.00	51.97	220166
2013-04-01	52.00	52.15	50.98	51.37	234128
2013-04-02	51.63	52.04	51.08	51.26	299758
2013-04-03	51.44	51.44	50.13	50.33	259490
2013-04-04	50.52	50.77	49.83	50.56	343746
2013-04-05	50.08	51.20	49.71	50.97	241197
2013-04-08	51.08	51.73	50.71	51.64	129836
2013-04-09	51.89	52.28	51.30	51.95	225131
2013-04-10	51.93	52.92	51.58	52.83	221513
2013-04-11	52.84	53.48	52.45	52.73	200008
2013-04-12	52.60	52.81	52.19	52.56	126837
2013-04-15	52.16	52.50	49.56	50.09	693082
2013-04-16	50.65	51.44	50.31	50.94	761013
2013-04-17	50.40	50.40	49.38	49.60	457118
2013-04-18	49.69	50.18	49.14	49.87	278931
2013-04-19	50.04	50.76	49.50	50.50	155168
2013-04-22	50.67	50.84	49.76	50.62	124797
2013-04-23	50.90	51.16	50.57	51.01	237394
2013-04-24	51.16	52.35	51.09	52.25	275880
2013-04-25	52.55	53.13	48.34	50.16	652927
2013-04-26	49.72	50.36	49.65	50.14	379967
2013-04-29	50.39	50.72	50.10	50.49	211315
2013-04-30	50.49	50.96	50.15	50.95	198854
2013-05-01	50.87	50.97	49.66	49.70	284833
2013-05-02	49.85	50.26	49.48	49.82	196182
2013-05-03	50.16	51.60	49.91	51.15	202707
2013-05-06	51.06	52.02	51.06	51.29	169960
2013-05-07	51.40	52.14	51.40	51.90	156655
2013-05-08	51.91	52.17	51.71	52.14	235796
2013-05-09	52.22	52.53	51.89	52.12	135980
2013-05-10	52.18	52.94	52.01	52.94	168185
2013-05-13	52.67	52.98	52.31	52.35	216603
2013-05-14	52.38	53.84	52.09	53.67	327038
2013-05-15	53.53	54.19	53.39	53.85	438885
2013-05-16	53.58	53.91	52.93	53.16	318728
2013-05-17	53.28	53.84	53.19	53.83	241554
2013-05-20	53.80	53.92	53.32	53.45	343324
2013-05-21	53.51	53.72	53.03	53.45	290340
2013-05-22	53.40	53.56	51.94	52.20	300035
2013-05-23	51.56	52.01	51.38	51.90	310653
2013-05-24	51.59	51.80	50.87	51.46	236297
2013-05-28	52.11	52.30	51.52	51.90	375233
2013-05-29	51.42	51.58	50.52	50.78	324549
2013-05-30	50.98	51.21	50.63	50.78	194752
2013-05-31	50.52	51.07	49.84	49.93	290253
2013-06-03	49.81	50.27	49.11	49.48	264619
2013-06-04	49.55	49.78	48.73	49.06	183652
2013-06-05	48.84	48.97	47.68	48.25	273317
2013-06-06	48.04	49.16	48.04	48.98	231854
2013-06-07	49.35	50.32	49.18	49.62	181454
2013-06-10	49.81	49.88	49.17	49.48	137629
2013-06-11	48.66	49.68	48.39	49.12	230502
2013-06-12	49.24	49.74	48.15	48.28	197432
2013-06-13	48.15	49.61	48.15	49.47	232338
2013-06-14	49.50	49.82	48.55	48.62	279754
2013-06-17	48.38	49.17	48.09	48.50	254561
2013-06-18	48.16	48.40	46.92	48.05	432002
2013-06-19	47.94	48.09	47.34	47.34	157297
2013-06-20	46.82	47.02	46.41	46.67	295771
2013-06-21	47.05	47.05	45.98	46.34	306134
2013-06-24	45.88	46.08	45.40	45.52	317908
2013-06-25	46.04	46.81	45.70	46.67	228915
2013-06-26	47.06	47.44	46.85	47.10	218051
2013-06-27	47.47	48.35	47.24	47.99	288718
2013-06-28	47.96	48.18	47.42	47.43	317111
2013-07-01	47.65	48.09	47.26	47.38	230228
2013-07-02	47.37	48.00	46.39	46.66	322760
2013-07-03	45.93	46.21	45.44	46.00	181756
2013-07-05	46.61	46.71	45.97	46.71	201340
2013-07-08	46.81	47.12	46.20	46.20	439261
2013-07-09	46.53	47.09	46.31	47.03	293554
2013-07-10	46.80	46.80	45.57	45.70	615309
2013-07-11	46.48	46.54	45.85	46.10	454443
2013-07-12	45.99	46.49	45.76	46.39	271436
2013-07-15	46.38	46.38	45.49	45.60	504578
2013-07-16	45.75	45.81	45.15	45.39	425968
2013-07-17	45.51	45.83	45.35	45.60	432842
2013-07-18	46.00	46.86	45.08	45.46	878905
2013-07-19	45.31	45.59	44.84	45.18	419849
2013-07-22	45.20	45.60	45.07	45.49	327729
2013-07-23	45.75	45.80	45.23	45.34	255067
2013-07-24	45.48	45.64	44.38	44.54	399990
2013-07-25	44.40	44.57	43.88	44.51	349810
2013-07-26	44.25	44.40	43.97	44.32	223982
2013-07-29	44.32	44.54	44.25	44.40	213703
2013-07-30	44.63	45.22	44.42	45.18	355647
2013-07-31	45.40	45.58	45.01	45.18	209757
2013-08-01	45.66	47.01	45.39	46.86	658273
2013-08-02	46.76	47.06	46.67	46.82	302392
2013-08-05	46.66	47.15	46.43	46.62	263812
2013-08-06	46.57	46.80	46.01	46.11	303363
2013-08-07	46.05	46.31	45.77	46.03	233049
2013-08-08	46.17	46.58	46.13	46.17	219431
2013-08-09	46.04	46.13	45.49	45.60	361457
2013-08-12	45.35	45.66	44.95	45.06	429510
2013-08-13	45.27	45.38	44.70	45.17	229361
2013-08-14	45.01	45.21	44.73	44.87	288489
2013-08-15	44.45	44.97	44.02	44.61	394066
2013-08-16	44.58	44.99	44.37	44.91	266222
2013-08-19	44.80	44.97	44.51	44.58	178388
2013-08-20	44.50	45.33	44.46	45.19	186037
2013-08-21	45.01	45.48	44.73	45.16	274967
2013-08-22	45.27	46.35	45.22	46.01	160784
2013-08-23	46.12	46.19	45.59	46.09	156262
2013-08-26	46.06	46.25	45.58	45.66	146763
2013-08-27	45.20	45.30	44.88	45.02	306414
2013-08-28	44.94	45.38	44.80	45.27	133960
2013-08-29	45.17	45.93	45.06	45.53	238511
2013-08-30	45.43	45.48	44.99	45.26	343653
2013-09-03	45.75	46.27	45.20	45.54	503927
2013-09-04	45.51	45.91	45.34	45.87	203028
2013-09-05	45.79	46.31	45.79	46.22	223892
2013-09-06	46.29	46.59	45.78	46.23	230099
2013-09-09	46.46	47.15	46.44	47.07	173087
2013-09-10	47.26	47.89	47.18	47.66	281884
2013-09-11	47.39	47.59	47.01	47.56	216767
2013-09-12	47.59	47.68	47.28	47.55	226012
2013-09-13	47.70	47.76	47.33	47.71	193580
2013-09-16	48.39	48.47	47.73	47.88	176906
2013-09-17	47.84	47.84	47.40	47.72	215592
2013-09-18	47.65	48.68	47.64	48.66	171474
2013-09-19	48.69	49.20	48.65	48.82	215103
2013-09-20	48.94	49.10	48.03	48.07	348967
2013-09-23	48.06	48.25	47.75	47.77	280637
2013-09-24	47.93	48.10	47.70	47.76	206932
2013-09-25	47.87	48.66	47.70	47.95	217870
2013-09-26	47.72	48.22	47.43	47.81	118516
2013-09-27	47.49	48.16	47.18	47.90	346707
2013-09-30	47.45	47.98	47.39	47.52	433766
2013-10-01	47.41	48.06	47.22	47.88	451104
2013-10-02	47.65	47.88	47.12	47.35	210074
2013-10-03	47.08	47.28	46.43	47.03	176441
2013-10-04	47.07	47.46	46.80	47.10	190414
2013-10-07	46.63	46.92	46.14	46.14	165858
2013-10-08	46.07	46.45	45.61	45.66	191674
2013-10-09	45.87	46.16	45.27	45.84	307298
2013-10-10	46.40	46.76	46.39	46.72	134053
2013-10-11	46.69	47.22	46.67	47.20	88694
2013-10-14	46.89	47.44	46.89	47.42	100323
2013-10-15	47.36	47.91	47.09	47.83	261926
2013-10-16	48.09	48.60	47.78	48.58	270474
2013-10-17	48.41	49.18	48.02	49.16	282492
2013-10-18	49.19	49.37	48.97	49.27	168585
2013-10-21	49.17	49.39	49.01	49.20	141344
2013-10-22	49.48	50.21	49.33	49.69	165767
2013-10-23	49.40	49.74	49.24	49.52	108848
2013-10-24	49.75	50.84	49.17	50.79	318776
2013-10-25	50.94	51.21	50.58	51.21	172589
2013-10-28	51.25	52.59	51.23	52.59	353306
2013-10-29	52.49	52.83	52.10	52.68	240883
2013-10-30	52.67	52.79	51.37	51.42	215402
2013-10-31	51.20	52.20	51.14	51.55	210945
2013-11-01	51.65	52.10	51.44	51.92	132964
2013-11-04	52.14	52.54	51.66	52.48	150127
2013-11-05	52.30	52.44	51.66	51.86	144104
2013-11-06	52.15	52.56	51.81	52.38	159618
2013-11-07	52.65	52.65	51.86	51.88	264308
2013-11-08	51.92	52.33	51.75	52.24	136844
2013-11-11	52.32	52.73	52.09	52.66	177828
2013-11-12	52.54	52.82	52.27	52.75	134572
2013-11-13	52.49	53.17	52.49	53.09	98983
2013-11-14	53.13	53.45	52.66	52.83	207660
2013-11-15	52.88	53.18	52.57	53.17	145453
2013-11-18	53.10	53.31	52.63	52.82	208958
2013-11-19	52.77	52.90	51.39	51.59	164233
2013-11-20	51.86	51.94	51.02	51.11	287836
2013-11-21	51.09	51.19	50.56	50.75	308454
2013-11-22	50.97	50.97	50.26	50.79	215118
2013-11-25	50.96	51.35	50.63	50.79	220678
2013-11-26	50.64	50.85	50.18	50.62	187454
2013-11-27	50.80	50.80	50.22	50.39	93265
2013-11-29	50.33	50.58	50.12	50.17	60965
2013-12-02	50.17	51.23	49.74	50.67	280565
2013-12-03	50.39	50.50	49.64	49.82	203859
2013-12-04	49.65	49.78	48.75	49.17	181498
2013-12-05	49.08	49.27	48.56	49.27	207804
2013-12-06	49.66	49.86	49.32	49.49	129739
2013-12-09	49.62	50.02	49.47	49.85	143738
2013-12-10	49.85	50.37	49.80	49.89	202333
2013-12-11	49.67	49.67	48.41	48.54	182257
2013-12-12	48.52	48.67	47.84	48.49	303899
2013-12-13	48.55	49.18	48.38	48.67	187861
2013-12-16	48.74	49.52	48.40	49.39	206832
2013-12-17	49.29	49.73	49.00	49.58	281907
2013-12-18	49.74	50.93	49.37	50.87	233410
2013-12-19	50.85	51.04	50.13	50.92	192587
2013-12-20	51.10	51.21	50.66	51.14	338544
2013-12-23	51.49	51.88	51.23	51.84	144107
2013-12-24	51.82	52.19	51.65	51.98	45426
2013-12-26	51.94	52.27	50.96	51.85	112878
2013-12-27	51.61	52.60	51.61	52.49	243924
2013-12-30	52.61	52.87	52.31	52.67	141571
2013-12-31	52.75	52.95	52.10	52.17	146636
2014-01-02	52.02	52.19	50.80	51.13	179141
2014-01-03	51.57	51.95	51.06	51.76	168680
2014-01-06	52.14	52.18	51.53	51.64	297451
2014-01-07	51.73	52.19	51.48	51.61	142754
2014-01-08	51.51	51.52	50.91	51.26	212635
2014-01-09	51.46	51.83	50.87	51.00	224621
2014-01-10	51.39	51.95	50.83	51.87	132649
2014-01-13	51.54	52.26	51.43	51.66	134291
2014-01-14	51.80	52.17	51.45	52.12	132892
2014-01-15	52.03	52.86	51.98	52.58	143039
2014-01-16	52.48	53.18	52.41	52.72	209290
2014-01-17	52.47	52.68	52.18	52.26	174141
2014-01-21	52.51	52.74	51.92	52.28	156717
2014-01-22	52.55	52.55	51.71	51.83	234167
2014-01-23	53.90	61.04	53.90	60.41	1537392
2014-01-24	60.24	61.16	58.30	58.61	1171716
2014-01-27	58.83	60.72	58.78	59.19	559593
2014-01-28	59.46	59.83	58.95	59.74	368735
2014-01-29	59.20	59.99	58.49	58.54	311938
2014-01-30	58.87	59.03	57.66	57.90	340809
2014-01-31	57.57	58.32	57.30	57.90	204746
2014-02-03	57.90	58.17	55.28	55.58	526029
2014-02-04	55.68	56.69	55.32	56.47	464386
2014-02-05	56.41	56.55	55.48	56.49	306465
2014-02-06	56.71	56.90	55.88	56.74	207209
2014-02-07	56.99	57.86	56.85	57.83	235220
2014-02-10	57.62	57.78	56.06	56.24	399274
2014-02-11	56.17	58.39	56.01	57.91	276282
2014-02-12	58.08	58.57	57.65	58.09	188989
2014-02-13	57.76	60.41	57.76	60.16	417603
2014-02-14	60.18	60.98	60.02	60.77	333869
2014-02-18	60.97	60.98	60.06	60.73	356145
2014-02-19	60.62	61.63	60.45	60.76	403002
2014-02-20	60.88	62.66	60.77	61.91	282117
2014-02-21	62.03	63.60	61.92	63.53	440739
2014-02-24	63.65	64.54	63.52	64.08	389693
2014-02-25	64.31	64.68	62.62	62.90	425104
2014-02-26	62.84	63.76	62.84	63.65	375045
2014-02-27	63.55	64.60	63.37	63.96	300459
2014-02-28	64.15	65.08	63.81	64.89	206728
2014-03-03	64.12	64.54	63.53	64.29	226325
2014-03-04	64.78	65.22	64.47	65.15	324437
2014-03-05	65.17	65.84	65.16	65.49	232050
2014-03-06	65.59	65.95	65.36	65.80	178538
2014-03-07	66.05	66.33	65.40	65.97	220541
2014-03-10	66.19	66.30	65.22	65.30	368527
2014-03-11	65.68	66.59	65.10	65.30	364322
2014-03-12	65.00	65.09	64.16	65.05	174483
2014-03-13	65.17	65.37	64.05	64.30	285333
2014-03-14	64.15	65.31	64.15	64.87	208969
2014-03-17	65.33	66.58	65.11	65.57	178158
2014-03-18	65.67	66.13	65.58	65.77	150187
2014-03-19	66.03	66.04	65.34	65.53	156683
2014-03-20	65.47	65.76	64.72	65.15	171666
2014-03-21	65.40	66.10	65.26	66.00	294625
2014-03-24	67.00	68.53	66.30	67.30	414733
2014-03-25	67.57	69.87	67.40	69.10	474034
2014-03-26	69.41	69.57	67.07	67.42	288553
2014-03-27	67.22	67.41	66.15	66.71	266619
2014-03-28	66.78	68.77	66.78	67.38	173912
2014-03-31	67.65	68.04	66.00	67.88	455308
2014-04-01	68.08	68.14	67.33	68.11	250407
2014-04-02	68.17	68.88	67.89	68.70	280668
2014-04-03	68.60	68.97	67.85	68.49	278503
2014-04-04	68.83	68.83	66.43	66.76	253781
2014-04-07	66.76	66.88	64.66	65.73	222075
2014-04-08	65.78	65.84	64.76	65.50	242295
2014-04-09	65.56	66.88	65.56	66.55	113549
2014-04-10	66.52	68.46	65.78	66.25	484743
2014-04-11	65.75	66.06	64.90	65.19	181513
2014-04-14	65.56	66.52	65.20	65.98	159907
2014-04-15	66.12	66.94	65.75	66.86	170191
2014-04-16	67.19	67.55	66.75	67.36	154521
2014-04-17	67.46	67.65	66.91	67.27	119192
2014-04-21	67.08	67.46	66.60	67.34	118426
2014-04-22	67.40	68.69	67.14	68.23	216885
2014-04-23	68.17	68.34	67.24	67.63	240166
2014-04-24	69.00	69.00	66.17	68.75	359571
2014-04-25	68.66	68.66	65.54	65.57	401170
2014-04-28	65.58	66.13	64.13	64.87	430919
2014-04-29	65.12	65.59	64.63	64.74	388121
2014-04-30	65.08	65.78	64.17	65.63	664399
2014-05-01	65.79	66.37	64.69	66.18	509437
2014-05-02	66.50	67.25	64.83	64.84	355936
2014-05-05	64.70	65.05	63.95	64.26	390957
2014-05-06	64.13	64.13	63.33	63.84	352256
2014-05-07	63.92	64.29	63.07	64.02	431997
2014-05-08	63.94	64.68	63.38	63.55	506220
2014-05-09	63.36	63.81	62.78	63.61	252286
2014-05-12	63.87	65.07	63.55	64.86	233689
2014-05-13	65.05	66.33	64.91	66.24	580009
2014-05-14	66.18	66.18	64.44	64.56	336392
2014-05-15	64.55	64.55	62.69	63.75	202941
2014-05-16	63.73	64.37	62.94	64.37	284395
2014-05-19	64.38	64.94	64.01	64.28	379830
2014-05-20	64.06	64.24	62.48	63.18	360098
2014-05-21	63.25	63.75	62.69	63.17	309317
2014-05-22	63.20	63.90	63.06	63.25	236113
2014-05-23	63.31	64.04	63.09	63.70	359019
2014-05-27	64.20	64.72	62.83	63.09	533279
2014-05-28	63.09	65.72	62.88	64.60	551212
2014-05-29	64.85	65.30	64.26	65.30	220712
2014-05-30	65.32	66.24	65.03	65.85	715072
2014-06-02	66.00	67.23	65.64	66.78	839711
2014-06-03	66.47	66.67	64.38	64.41	641566
2014-06-04	64.18	64.39	62.63	63.44	673423
2014-06-05	63.54	64.16	63.37	64.09	306774
2014-06-06	64.30	64.99	64.10	64.87	385006
2014-06-09	64.77	65.19	64.38	65.11	374491
2014-06-10	65.18	65.33	64.77	65.26	250931
2014-06-11	64.68	65.07	64.20	64.83	220565
2014-06-12	64.65	64.74	63.16	63.30	253293
2014-06-13	63.57	64.48	63.29	64.46	317856
2014-06-16	64.40	65.57	64.30	65.02	377930
2014-06-17	65.02	65.99	64.67	64.91	288858
2014-06-18	64.91	65.44	64.77	65.42	182075
2014-06-19	65.41	65.53	64.72	65.22	208170
2014-06-20	65.28	65.50	64.71	65.17	238520
2014-06-23	65.37	65.54	64.82	64.96	156839
2014-06-24	64.89	65.62	64.56	64.57	214805
2014-06-25	64.54	65.55	64.54	65.43	212479
2014-06-26	65.42	66.44	64.69	66.18	317358
2014-06-27	66.15	67.30	65.91	67.25	457436
2014-06-30	67.19	67.24	66.41	66.94	290038
2014-07-01	66.93	68.18	66.83	67.61	331480
2014-07-02	67.71	67.88	67.24	67.61	253743
2014-07-03	67.76	68.45	67.76	68.08	108974
2014-07-07	68.04	68.24	66.99	67.08	246474
2014-07-08	67.10	67.10	65.85	66.27	383371
2014-07-09	66.28	66.73	66.06	66.51	181267
2014-07-10	66.04	66.34	65.56	65.99	160945
2014-07-11	65.93	66.42	65.70	66.14	213720
2014-07-14	66.47	67.67	66.35	67.59	271364
2014-07-15	67.33	67.80	66.41	66.44	467300
2014-07-16	66.60	66.64	65.55	66.34	274617
2014-07-17	66.07	66.61	65.47	65.57	251776
2014-07-18	65.58	66.18	65.21	66.14	172842
2014-07-21	66.00	66.43	65.57	65.85	194670
2014-07-22	66.22	67.27	66.01	67.13	261714
2014-07-23	67.12	67.16	65.50	65.82	429793
2014-07-24	65.73	66.33	65.26	65.87	197196
2014-07-25	65.55	66.18	65.04	65.39	193396
2014-07-28	65.35	65.35	64.16	65.06	254910
2014-07-29	65.00	65.39	64.12	64.12	263538
2014-07-30	64.65	65.23	63.77	64.97	408451
2014-07-31	60.05	63.74	60.05	62.00	830337
2014-08-01	62.03	62.47	60.81	61.50	404144
2014-08-04	61.72	62.42	61.28	62.20	333858
2014-08-05	62.00	62.96	61.34	61.95	301321
2014-08-06	61.91	62.04	61.26	61.67	287157
2014-08-07	61.74	62.38	61.46	61.76	198469
2014-08-08	62.03	62.64	61.68	62.51	256049
2014-08-11	63.14	63.78	62.79	63.09	193371
2014-08-12	63.02	63.53	62.56	62.89	156423
2014-08-13	62.97	63.78	62.97	63.12	189540
2014-08-14	63.06	64.08	63.06	63.95	140592
2014-08-15	64.33	64.42	63.31	63.96	120238
2014-08-18	64.29	65.05	64.21	64.99	173042
2014-08-19	65.00	66.07	64.92	65.54	173519
2014-08-20	65.30	66.15	64.90	66.01	162621
2014-08-21	66.01	66.44	65.73	65.93	273419
2014-08-22	65.86	66.19	65.57	65.99	200746
2014-08-25	66.28	66.47	65.85	66.19	132491
2014-08-26	66.15	66.63	66.05	66.37	148016
2014-08-27	66.54	66.68	66.02	66.43	331232
2014-08-28	66.30	66.56	66.09	66.39	193124
2014-08-29	66.42	66.72	65.73	66.27	171164
2014-09-02	66.27	66.76	65.73	65.98	442466
2014-09-03	66.00	66.69	65.55	65.95	279917
2014-09-04	66.09	66.53	66.05	66.20	311329
2014-09-05	66.06	66.09	65.43	65.96	235253
2014-09-08	65.76	65.80	64.51	64.90	325169
2014-09-09	64.72	65.15	64.40	64.49	186833
2014-09-10	64.41	64.62	63.32	63.95	175461
2014-09-11	63.35	63.66	63.01	63.52	265500
2014-09-12	63.50	63.75	63.06	63.59	176471
2014-09-15	63.70	63.70	62.80	63.27	230730
2014-09-16	63.15	64.31	63.01	64.10	260101
2014-09-17	64.31	64.91	63.74	64.15	175263
2014-09-18	64.48	64.59	64.06	64.35	124040
2014-09-19	64.50	65.08	64.01	64.03	558790
2014-09-22	63.89	63.89	62.74	63.08	196721
2014-09-23	62.75	63.15	62.21	62.22	236543
2014-09-24	62.24	62.38	60.69	61.54	584782
2014-09-25	61.24	61.32	60.25	60.29	344570
2014-09-26	60.31	60.65	60.01	60.44	238076
2014-09-29	60.00	60.09	59.48	59.87	301093
2014-09-30	59.82	59.86	58.21	58.37	1813673
2014-10-01	58.17	60.37	57.41	57.92	1023915
2014-10-02	57.98	59.16	57.69	58.53	383773
2014-10-03	59.11	59.42	58.73	58.76	373719
2014-10-06	58.94	59.48	58.81	59.31	317340
2014-10-07	58.91	59.14	57.58	57.58	549809
2014-10-08	57.52	57.52	55.75	56.90	735191
2014-10-09	56.70	56.70	55.27	55.43	269833
2014-10-10	55.48	55.58	54.25	54.25	337318
2014-10-13	54.71	54.89	53.07	53.11	418865
2014-10-14	53.57	54.92	53.28	54.18	388596
2014-10-15	53.37	54.95	52.58	54.65	436757
2014-10-16	53.70	56.14	53.70	55.84	448449
2014-10-17	56.53	57.07	55.68	55.97	266244
2014-10-20	55.78	56.18	54.80	55.74	370610
2014-10-21	55.99	58.48	55.99	58.32	312272
2014-10-22	58.48	58.70	57.08	57.12	303679
2014-10-23	58.74	61.06	58.52	60.63	401186
2014-10-24	60.87	62.32	60.87	61.96	385867
2014-10-27	61.68	62.17	61.02	61.96	243948
2014-10-28	62.23	63.62	62.09	63.57	309582
2014-10-29	63.52	64.00	61.80	62.67	336797
2014-10-30	62.23	63.11	61.93	62.36	250508
2014-10-31	63.13	63.60	62.24	63.40	324360
2014-11-03	63.72	63.97	62.66	62.85	292230
2014-11-04	62.92	63.25	61.12	61.52	306465
2014-11-05	62.37	64.31	61.93	63.68	463074
2014-11-06	63.75	64.97	63.51	64.91	289253
2014-11-07	65.13	65.65	64.39	65.11	281780
2014-11-10	65.04	65.77	65.04	65.34	172684
2014-11-11	65.34	65.87	65.10	65.39	178069
2014-11-12	65.00	65.81	65.00	65.42	349465
2014-11-13	65.33	65.71	65.18	65.24	30637
2014-11-14	65.41	65.69	65.03	65.16	157911
2014-11-17	65.13	65.39	64.70	64.83	163884
2014-11-18	64.83	65.31	64.38	64.43	197736
2014-11-19	64.53	64.53	63.52	63.97	203272
2014-11-20	63.57	64.42	63.19	64.24	255947
2014-11-21	64.12	65.56	64.07	64.74	250146
2014-11-24	64.50	64.90	64.48	64.78	173266
2014-11-25	64.75	65.09	64.64	64.80	263427
2014-11-26	64.86	65.85	64.67	65.45	212738
2014-11-28	65.56	65.56	61.38	61.94	361506
2014-12-01	61.50	61.50	57.11	58.14	658746
2014-12-02	58.15	59.26	57.64	58.35	261804
2014-12-03	58.28	59.75	58.17	59.34	524260
2014-12-04	59.09	59.45	57.37	57.64	293157
2014-12-05	57.87	57.90	56.61	57.50	300195
2014-12-08	57.13	57.33	54.75	55.43	465885
2014-12-09	54.61	56.10	54.02	55.98	403619
2014-12-10	55.55	55.55	53.84	53.90	340136
2014-12-11	53.76	54.75	53.36	53.55	295793
2014-12-12	53.00	53.60	52.59	52.69	347273
2014-12-15	53.11	53.87	52.51	53.51	746668
2014-12-16	53.32	54.82	53.12	53.73	586050
2014-12-17	53.87	55.60	53.54	55.29	415737
2014-12-18	56.28	56.60	55.32	56.40	318588
2014-12-19	56.39	57.14	56.11	56.95	603755
2014-12-22	56.93	57.46	56.37	56.79	231812
2014-12-23	57.26	58.28	56.96	57.62	308830
2014-12-24	57.59	57.68	56.73	57.30	205779
2014-12-26	57.43	58.64	57.43	58.05	179414
2014-12-29	58.19	59.45	57.76	59.06	193811
2014-12-30	59.06	59.18	57.96	58.17	206172
2014-12-31	58.00	58.43	57.53	57.54	199216
2015-01-02	58.09	58.12	56.71	57.55	161485
2015-01-05	57.06	57.37	55.48	55.61	271911
2015-01-06	55.87	56.19	53.47	54.49	276736
2015-01-07	55.13	55.32	53.84	53.98	299158
2015-01-08	54.69	55.10	53.95	54.70	391319
2015-01-09	54.77	55.03	54.06	54.10	208131
2015-01-12	54.10	54.10	52.81	53.27	333469
2015-01-13	53.60	54.34	52.76	53.62	329293
2015-01-14	52.80	54.42	52.75	54.02	382665
2015-01-15	54.25	54.25	53.04	53.10	279045
2015-01-16	52.89	53.62	52.67	53.48	229113
2015-01-20	53.71	53.75	52.81	53.46	226378
2015-01-21	53.40	54.68	53.26	54.19	306368
2015-01-22	56.81	57.90	55.05	56.68	551803
2015-01-23	56.45	58.13	56.27	57.02	590951
2015-01-26	57.13	58.40	56.46	58.15	297434
2015-01-27	57.58	58.43	56.79	58.13	336320
2015-01-28	58.18	58.71	56.56	56.77	285198
2015-01-29	56.79	57.71	56.11	57.47	326286
2015-01-30	57.20	57.55	56.68	57.15	389777
2015-02-02	57.15	57.52	55.88	57.10	452614
2015-02-03	57.55	60.31	57.48	60.27	351804
2015-02-04	59.65	59.74	58.53	58.81	245980
2015-02-05	58.84	59.79	58.55	59.53	265978
2015-02-06	59.50	59.76	58.98	59.49	201714
2015-02-09	59.33	60.41	59.20	60.29	459033
2015-02-10	60.72	60.72	59.33	59.66	312187
2015-02-11	59.40	59.86	59.00	59.71	313113
2015-02-12	60.00	60.69	59.82	60.52	187902
2015-02-13	60.67	61.31	59.99	60.08	309841
2015-02-17	60.10	60.10	58.77	59.91	294234
2015-02-18	59.57	60.39	59.28	59.92	247760
2015-02-19	59.66	60.66	59.19	60.23	197309
2015-02-20	60.01	60.98	59.40	60.97	434420
2015-02-23	60.75	61.55	60.28	61.24	465757
2015-02-24	61.56	62.76	61.34	62.20	413855
2015-02-25	61.93	62.96	61.80	62.66	261054
2015-02-26	62.72	63.31	62.37	62.79	293661
2015-02-27	62.71	63.21	62.17	62.25	215020
2015-03-02	62.08	63.00	62.08	62.95	210255
2015-03-03	62.61	63.36	62.04	62.39	238134
2015-03-04	62.03	62.47	60.41	60.74	376222
2015-03-05	60.78	60.78	59.88	60.43	214650
2015-03-06	59.97	60.40	59.21	59.31	280982
2015-03-09	59.60	59.60	58.53	58.61	317302
2015-03-10	58.10	58.12	56.37	56.49	455240
2015-03-11	56.36	57.38	56.06	56.96	361744
2015-03-12	57.36	57.87	57.35	57.62	225760
2015-03-13	57.62	57.71	56.78	56.96	274090
2015-03-16	57.37	58.41	56.75	58.29	249718
2015-03-17	58.21	59.60	58.20	59.36	281795
2015-03-18	59.26	60.44	58.53	60.08	354592
2015-03-19	60.00	60.37	59.07	59.15	192579
2015-03-20	59.47	60.80	59.44	60.53	482813
2015-03-23	60.39	60.87	59.69	59.76	302347
2015-03-24	59.77	59.94	59.05	59.75	293276
2015-03-25	60.05	60.05	58.94	58.95	182571
2015-03-26	58.53	58.65	57.38	57.55	320752
2015-03-27	57.31	57.98	56.77	57.88	226586
2015-03-30	58.25	59.25	57.92	59.01	241925
2015-03-31	58.29	58.34	57.05	57.98	394694
2015-04-01	57.89	58.65	57.66	58.40	179384
2015-04-02	58.43	59.43	58.38	58.41	152023
2015-04-06	58.36	59.50	57.84	59.49	295456
2015-04-07	59.70	60.15	59.08	59.48	201869
2015-04-08	59.65	59.97	59.04	59.45	159035
2015-04-09	59.54	59.84	59.18	59.65	142333
2015-04-10	59.98	60.32	59.80	60.05	197697
2015-04-13	59.92	60.78	59.92	60.37	245802
2015-04-14	60.46	60.76	59.91	60.75	253357
2015-04-15	60.87	61.41	60.42	60.76	377709
2015-04-16	60.63	60.86	59.49	59.71	225415
2015-04-17	59.29	59.59	58.73	59.20	162666
2015-04-20	59.20	60.43	59.20	60.03	162650
2015-04-21	60.47	60.74	59.35	59.50	138961
2015-04-22	59.33	59.92	58.94	59.92	235566
2015-04-23	59.90	59.90	55.58	55.65	668082
2015-04-24	55.73	56.97	55.30	55.80	604790
2015-04-27	55.54	55.63	53.14	54.29	765472
2015-04-28	54.00	54.86	53.35	54.85	408819
2015-04-29	54.62	55.44	54.25	54.86	335523
2015-04-30	54.36	54.89	54.10	54.40	364045
2015-05-01	54.72	55.56	53.86	55.42	538592
2015-05-04	55.57	56.44	55.42	56.08	330098
2015-05-05	56.14	56.94	55.40	55.52	241384
2015-05-06	55.85	56.09	55.13	55.85	308644
2015-05-07	55.80	56.04	55.50	55.81	183247
2015-05-08	56.42	56.64	55.86	55.97	169933
2015-05-11	55.84	56.50	55.51	56.23	213401
2015-05-12	56.02	56.02	54.89	55.47	144310
2015-05-13	55.84	56.03	54.94	55.77	172057
2015-05-14	56.09	56.20	55.65	55.82	170296
2015-05-15	55.79	56.04	55.25	55.70	166611
2015-05-18	55.71	56.01	54.99	55.88	216440
2015-05-19	55.82	55.95	54.68	55.30	173236
2015-05-20	55.50	55.69	55.11	55.33	152845
2015-05-21	55.28	56.19	54.98	55.39	143550
2015-05-22	55.36	55.48	54.83	55.11	184884
2015-05-26	54.87	55.06	54.20	54.92	537083
2015-05-27	55.21	56.24	54.94	56.16	358737
2015-05-28	55.94	56.03	55.25	55.98	410715
2015-05-29	55.98	56.15	55.20	55.71	368516
2015-06-01	56.00	56.27	55.28	55.85	205572
2015-06-02	55.80	56.34	55.65	56.25	260405
2015-06-03	56.52	57.20	56.11	56.84	313254
2015-06-04	56.53	57.11	56.11	56.78	333243
2015-06-05	56.59	57.05	56.07	56.77	290106
2015-06-08	56.60	56.91	56.11	56.69	383556
2015-06-09	56.78	57.07	56.37	56.61	340616
2015-06-10	56.87	57.93	56.57	57.11	387546
2015-06-11	56.88	57.81	56.79	57.54	397760
2015-06-12	57.35	57.78	57.02	57.41	204033
2015-06-15	56.62	57.22	56.58	57.11	184857
2015-06-16	57.00	57.51	56.57	56.87	396231
2015-06-17	57.08	57.34	56.41	56.64	291329
2015-06-18	56.86	57.51	56.59	57.14	226697
2015-06-19	57.17	57.51	56.87	57.02	398089
2015-06-22	57.38	57.39	56.72	56.97	238423
2015-06-23	56.86	57.61	56.80	57.45	237776
2015-06-24	57.32	57.45	56.32	56.41	153477
2015-06-25	56.32	56.80	54.20	54.35	432600
2015-06-26	54.36	54.93	54.05	54.83	375647
2015-06-29	54.49	55.21	54.04	54.07	273393
2015-06-30	54.23	54.42	53.10	53.15	479778
2015-07-01	53.56	53.56	52.35	52.80	333868
2015-07-02	52.89	53.38	52.74	53.16	129328
2015-07-06	52.77	53.41	52.25	52.60	178937
2015-07-07	52.63	52.66	51.60	52.63	241188
2015-07-08	52.17	52.45	50.65	51.41	246760
2015-07-09	52.01	52.56	51.20	52.05	220355
2015-07-10	52.60	53.02	51.98	52.23	186734
2015-07-13	52.55	52.98	52.31	52.79	217269
2015-07-14	52.78	53.06	52.34	52.77	188166
2015-07-15	52.87	53.00	52.50	52.70	547912
2015-07-16	53.01	53.42	52.73	53.37	311146
2015-07-17	53.40	53.40	52.89	53.06	210377
2015-07-20	53.10	53.30	52.52	52.83	776316
2015-07-21	52.84	53.34	52.49	52.99	266021
2015-07-22	52.76	53.72	52.58	53.16	528240
2015-07-23	51.87	52.00	49.44	50.52	872614
2015-07-24	50.98	51.84	50.29	50.67	892066
2015-07-27	50.28	51.03	50.26	50.63	492168
2015-07-28	50.86	51.41	50.73	51.15	535356
2015-07-29	51.30	52.79	51.06	52.73	575121
2015-07-30	52.56	52.83	52.05	52.31	498883
2015-07-31	52.52	53.07	52.19	53.04	772935
2015-08-03	53.00	53.11	51.78	52.12	308096
2015-08-04	52.10	52.64	51.76	52.05	269888
2015-08-05	52.26	53.37	52.06	52.55	378647
2015-08-06	52.62	52.62	50.41	50.62	575075
2015-08-07	50.49	50.86	49.65	49.75	564906
2015-08-10	50.18	50.48	50.04	50.19	698549
2015-08-11	49.88	50.07	49.48	49.70	348844
2015-08-12	49.40	50.24	49.12	50.11	445718
2015-08-13	50.15	50.31	49.72	49.81	300912
2015-08-14	49.81	50.32	49.81	50.03	400787
2015-08-17	50.09	50.39	49.25	50.38	214095
2015-08-18	50.48	50.50	49.54	49.58	232282
2015-08-19	49.24	49.24	48.22	48.55	270208
2015-08-20	48.18	48.24	47.01	47.05	239281
2015-08-21	46.58	47.31	46.45	46.45	414679
2015-08-24	43.80	47.37	42.94	45.57	600658
2015-08-25	46.76	46.76	45.56	45.60	478313
2015-08-26	46.69	47.49	46.34	47.32	478160
2015-08-27	47.97	49.30	47.60	48.88	291586
2015-08-28	48.86	49.47	48.86	49.34	201431
2015-08-31	49.18	50.00	48.56	49.57	293132
2015-09-01	48.63	49.11	48.13	48.59	415131
2015-09-02	49.33	49.33	48.41	49.01	237364
2015-09-03	49.06	49.45	48.54	48.70	263677
2015-09-04	48.21	48.38	47.70	47.75	178087
2015-09-08	48.50	48.56	47.97	48.43	222781
2015-09-09	48.82	48.92	47.77	47.85	233499
2015-09-10	47.86	48.83	47.67	47.77	231143
2015-09-11	47.19	47.34	46.73	47.29	232815
2015-09-14	47.27	47.32	46.74	46.82	156175
2015-09-15	46.88	47.52	46.64	47.49	250050
2015-09-16	47.58	48.46	47.58	48.31	223593
2015-09-17	48.41	49.00	48.05	48.10	238202
2015-09-18	47.50	47.72	46.41	46.51	437860
2015-09-21	46.95	47.34	46.38	46.60	207170
2015-09-22	46.13	46.67	45.50	45.78	194372
2015-09-23	45.90	46.11	45.18	45.61	316858
2015-09-24	45.23	46.05	44.81	45.75	375967
2015-09-25	46.16	46.46	45.74	46.02	418459
2015-09-28	45.55	45.65	44.21	44.30	357633
2015-09-29	44.34	44.65	43.56	43.76	359342
2015-09-30	44.23	44.51	43.54	44.15	461304
2015-10-01	44.36	44.62	43.09	43.43	547043
2015-10-02	43.00	44.30	42.73	44.24	428939
2015-10-05	44.24	47.04	44.06	46.82	375293
2015-10-06	46.75	47.91	46.75	47.54	359627
2015-10-07	47.85	49.08	47.45	48.52	491516
2015-10-08	48.30	49.85	48.30	49.55	281555
2015-10-09	49.70	50.56	49.04	49.90	268553
2015-10-12	49.85	50.02	48.57	49.32	320404
2015-10-13	49.02	49.90	48.65	48.79	203689
2015-10-14	48.65	49.04	47.99	48.12	230714
2015-10-15	48.18	48.39	47.15	48.27	274002
2015-10-16	48.26	48.68	46.75	47.22	218449
2015-10-19	46.80	47.21	46.60	46.84	235974
2015-10-20	46.62	47.06	46.34	46.67	671077
2015-10-21	46.72	47.08	45.69	45.80	537054
2015-10-22	47.12	47.83	45.78	47.08	781983
2015-10-23	47.54	48.21	46.71	47.47	684829
2015-10-26	47.35	47.98	47.35	47.46	266933
2015-10-27	47.06	47.30	44.22	44.75	510257
2015-10-28	45.00	45.87	44.69	45.50	401922
2015-10-29	45.38	46.03	45.05	45.81	243420
2015-10-30	46.15	47.18	45.57	46.70	557219
2015-11-02	46.77	47.78	46.58	47.34	362429
2015-11-03	47.20	47.72	46.65	47.08	247296
2015-11-04	47.15	47.21	46.06	46.52	364355
2015-11-05	46.53	47.21	46.11	46.97	408338
2015-11-06	47.00	47.23	46.36	47.09	183444
2015-11-09	47.08	47.09	45.27	46.00	274688
2015-11-10	46.05	46.38	45.24	45.61	234369
2015-11-11	45.78	45.78	44.90	45.13	302211
2015-11-12	44.80	45.01	44.23	44.42	399054
2015-11-13	44.25	44.88	43.83	44.42	166320
2015-11-16	44.41	45.23	44.01	45.14	212191
2015-11-17	45.26	45.81	44.42	45.00	207865
2015-11-18	45.46	46.21	45.46	46.09	200184
2015-11-19	46.11	46.64	45.84	46.41	191495
2015-11-20	46.57	46.57	45.32	45.35	300984
2015-11-23	45.28	46.00	44.89	44.98	312903
2015-11-24	44.78	45.48	44.51	45.39	224699
2015-11-25	45.41	46.02	44.95	46.00	253310
2015-11-27	46.08	46.20	45.77	45.93	56954
2015-11-30	45.94	46.55	45.65	46.30	252833
2015-12-01	46.42	46.79	45.91	46.74	253064
2015-12-02	46.61	47.08	45.50	45.62	253303
2015-12-03	45.97	46.13	44.16	44.63	229107
2015-12-04	44.50	44.73	43.50	44.65	381937
2015-12-07	44.44	44.63	42.56	43.03	339809
2015-12-08	42.37	42.94	41.43	42.12	583676
2015-12-09	42.18	43.15	41.74	42.87	381993
2015-12-10	42.87	43.68	42.58	42.75	250896
2015-12-11	42.14	42.19	40.95	41.04	348640
2015-12-14	39.15	40.29	37.95	40.23	754629
2015-12-15	40.31	41.33	40.18	40.78	385963
2015-12-16	41.03	41.36	40.50	41.21	338248
2015-12-17	41.16	41.47	40.20	40.40	399956
2015-12-18	40.40	40.44	39.45	40.17	797375
2015-12-21	40.31	40.78	39.75	39.87	435843
2015-12-22	39.92	41.55	39.92	41.11	416592
2015-12-23	41.45	42.85	41.45	42.59	316308
2015-12-24	42.57	42.83	42.41	42.67	88693
2015-12-28	42.41	42.70	41.84	42.41	298751
2015-12-29	42.75	42.97	41.77	42.96	287421
2015-12-30	42.70	43.45	42.63	43.03	343732
2015-12-31	42.76	43.36	42.37	42.55	366149
2016-01-04	41.70	42.36	40.80	42.22	534097
2016-01-05	42.22	42.48	39.96	40.38	466902
2016-01-06	39.46	40.11	39.19	39.51	467734
2016-01-07	38.65	39.16	37.50	37.74	998782
2016-01-08	38.12	38.49	37.45	37.53	391013
2016-01-11	37.72	38.14	37.52	37.97	454667
2016-01-12	38.20	38.81	36.98	37.93	419016
2016-01-13	38.00	38.44	35.48	36.25	444745
2016-01-14	36.27	37.22	35.58	36.74	306071
2016-01-15	35.72	36.53	34.54	36.40	801047
2016-01-19	36.49	37.00	34.87	35.12	900629
2016-01-20	34.50	36.34	33.53	35.89	1356280
2016-01-21	37.47	39.37	34.78	37.94	1589678
2016-01-22	38.85	39.69	38.31	38.82	791201
2016-01-25	38.80	38.93	36.83	37.06	704706
2016-01-26	37.45	38.82	36.86	38.82	615418
2016-01-27	38.72	39.83	38.37	38.74	408520
2016-01-28	39.23	40.00	38.37	39.13	518428
2016-01-29	39.21	41.00	39.21	40.98	715120
2016-02-01	40.66	41.68	40.11	41.18	466855
2016-02-02	40.46	40.98	39.83	40.33	600820
2016-02-03	40.71	41.70	39.32	41.56	660599
2016-02-04	41.45	44.49	41.45	43.64	968328
2016-02-05	43.35	44.33	42.98	43.94	850606
2016-02-08	43.62	43.65	41.94	42.32	667924
2016-02-09	41.69	42.50	40.90	41.62	772702
2016-02-10	41.95	42.78	41.19	41.24	592278
2016-02-11	40.52	41.24	39.92	40.83	571798
2016-02-12	41.39	42.10	40.68	41.66	840072
2016-02-16	42.14	43.08	41.76	42.71	516381
2016-02-17	42.97	44.22	42.73	42.89	520567
2016-02-18	42.77	43.23	42.22	42.74	589657
2016-02-19	42.01	42.05	39.33	40.16	959315
2016-02-22	40.87	41.77	40.38	41.52	424151
2016-02-23	41.33	42.40	41.28	41.58	833924
2016-02-24	40.35	41.71	39.15	41.59	758604
2016-02-25	41.63	41.85	40.45	41.43	467624
2016-02-26	41.76	42.05	40.97	41.65	421463
2016-02-29	41.66	43.46	41.61	43.01	536084
2016-03-01	43.01	43.01	43.01	44.21	575836
2016-03-02	44.04	45.41	43.97	45.39	603071
2016-03-03	45.39	45.39	45.39	47.66	851826
2016-03-04	47.66	47.66	47.66	47.37	712326
2016-03-07	46.99	50.77	46.95	50.66	896422
2016-03-08	49.88	50.10	47.44	47.76	1231333
2016-03-09	47.76	47.76	47.76	47.68	628362
2016-03-10	47.91	48.04	46.01	47.06	610092
2016-03-11	47.67	47.96	47.15	47.55	457686
2016-03-14	46.87	47.31	45.89	46.37	511748
2016-03-15	46.37	46.37	46.37	45.96	582871
2016-03-16	45.88	46.67	45.78	46.43	554448
2016-03-17	46.55	47.97	46.33	47.57	513408
2016-03-18	46.91	48.07	46.73	47.27	611417
2016-03-21	47.26	47.80	47.02	47.56	484720
2016-03-22	47.20	47.89	47.00	47.73	434430
2016-03-23	47.50	47.69	46.72	46.84	428315
2016-03-24	46.84	46.84	46.84	47.02	422620
2016-03-28	47.22	47.22	45.70	46.15	779708
2016-03-29	45.95	48.28	45.61	47.30	431464
2016-03-30	47.54	48.04	47.05	47.66	305020
2016-03-31	47.53	47.86	46.72	47.50	445356
2016-04-01	46.98	47.53	46.74	47.22	404254
2016-04-04	47.19	47.83	46.84	46.96	553398
2016-04-05	46.96	46.96	46.96	46.54	408327
2016-04-06	46.57	47.47	46.09	47.34	436463
2016-04-07	46.94	47.28	46.75	47.06	493206
2016-04-08	47.64	48.51	46.98	47.25	235756
2016-04-11	47.35	47.92	47.22	47.63	351580
2016-04-12	47.58	49.05	47.06	48.84	579716
2016-04-13	48.98	49.53	48.39	49.06	497588
2016-04-14	49.21	49.21	48.46	48.66	430425
2016-04-15	48.43	48.95	48.21	48.82	314283
2016-04-18	48.28	49.41	48.28	49.04	310370
2016-04-19	49.18	49.62	48.09	49.21	655484
2016-04-20	49.49	52.02	49.16	50.80	959970
2016-04-21	50.78	51.00	44.73	45.14	1629834
2016-04-22	43.97	46.61	43.69	46.01	847611
2016-04-25	45.90	46.61	45.04	45.32	585664
2016-04-26	45.45	46.08	45.08	46.00	450182
2016-04-27	46.07	47.35	45.68	46.69	401482
2016-04-28	46.59	47.30	46.31	46.56	351678
2016-04-29	46.46	46.83	45.70	45.94	383611
2016-05-02	46.15	46.28	45.00	46.00	365351
2016-05-03	45.43	45.68	44.18	44.81	314891
2016-05-04	44.69	44.79	43.62	43.84	376429
2016-05-05	44.39	44.60	43.60	43.96	289006
2016-05-06	43.77	44.39	43.64	44.20	318143
2016-05-09	44.40	44.75	44.03	44.23	416958
2016-05-10	44.57	45.52	44.20	45.25	339445
2016-05-11	45.06	45.69	44.78	44.83	352659
2016-05-12	45.22	45.77	44.67	44.92	422126
2016-05-13	44.59	45.05	43.75	43.90	290250
2016-05-16	44.07	45.05	44.04	44.07	314266
2016-05-17	43.99	45.50	43.79	45.06	500291
2016-05-18	44.77	45.23	43.49	43.68	281968
2016-05-19	43.27	43.57	42.49	43.28	336454
2016-05-20	43.55	44.48	43.15	44.35	325662
2016-05-23	44.17	44.88	43.88	44.47	320798
2016-05-24	44.84	45.53	44.34	45.18	451394
2016-05-25	45.61	46.28	45.15	46.09	464477
2016-05-26	46.32	46.55	45.54	45.56	374028
2016-05-27	45.58	46.06	45.28	45.43	387511
2016-05-31	45.52	46.30	45.33	45.87	293681
2016-06-01	45.34	46.17	43.93	46.15	504916
2016-06-02	45.96	46.32	45.75	46.01	250999
2016-06-03	46.25	46.25	45.01	45.95	429624
2016-06-06	46.23	47.71	45.63	47.50	368155
2016-06-07	47.60	48.20	47.25	48.05	366983
2016-06-08	48.26	49.50	48.19	48.54	545678
2016-06-09	48.05	48.52	47.40	47.72	287762
2016-06-10	46.98	47.51	45.74	45.69	415537
2016-06-13	45.50	45.87	44.71	44.80	313811
2016-06-14	44.60	45.25	44.01	44.54	308234
2016-06-15	44.69	45.28	44.25	44.31	367156
2016-06-16	43.81	44.56	42.97	44.44	368026
2016-06-17	44.60	45.73	44.48	45.43	728769
2016-06-20	45.90	46.40	45.64	46.10	473834
2016-06-21	45.95	46.12	44.86	45.49	415970
2016-06-22	45.73	45.96	45.17	45.36	442840
2016-06-23	46.03	47.10	46.03	47.01	541150
2016-06-24	44.97	45.52	44.59	44.71	4129591
2016-06-27	43.72	44.16	41.50	41.98	1014952
2016-06-28	42.72	43.82	41.76	42.50	559026
2016-06-29	43.38	43.53	42.68	43.10	564420
2016-06-30	43.24	44.24	42.83	43.97	553538
2016-07-01	45.75	46.24	44.55	45.33	213527
2016-07-05	44.79	44.92	43.53	43.94	286902
2016-07-06	43.77	43.77	42.99	43.38	590456
2016-07-07	44.15	44.79	43.54	43.86	403600
2016-07-08	44.85	45.31	44.29	45.14	398578
2016-07-11	45.57	46.55	45.42	46.42	274096
2016-07-12	47.19	47.86	46.85	47.76	281738
2016-07-13	48.12	48.12	47.15	47.58	279710
2016-07-14	48.13	48.32	47.60	47.71	210125
2016-07-15	48.07	48.16	47.34	47.63	245406
2016-07-18	47.57	47.99	46.98	47.98	289402
2016-07-19	47.78	48.13	47.21	47.48	242906
2016-07-20	47.34	47.60	46.68	47.19	537386
2016-07-21	43.78	46.18	43.72	44.06	1510603
2016-07-22	44.17	45.13	44.15	45.03	1122124
2016-07-25	45.29	45.30	43.68	43.74	277884
2016-07-26	43.70	44.33	43.55	44.19	598093
2016-07-27	44.47	44.89	43.92	44.13	379643
2016-07-28	44.14	44.14	43.51	43.68	314559
2016-07-29	43.55	44.98	43.41	44.73	719091
2016-08-01	44.70	45.00	44.23	44.81	710526
2016-08-02	45.00	45.00	44.14	44.23	343380
2016-08-03	44.30	44.88	43.97	44.78	401028
2016-08-04	44.83	45.20	44.22	44.50	395393
2016-08-05	44.77	45.34	44.50	44.85	490506
2016-08-08	45.09	45.97	44.96	45.11	214648
2016-08-09	45.20	45.41	43.98	44.08	230748
2016-08-10	44.14	44.51	43.45	43.55	182692
2016-08-11	43.57	44.08	43.44	43.86	349950
2016-08-12	44.12	44.12	43.44	43.69	238596
2016-08-15	43.80	44.52	43.76	44.33	217636
2016-08-16	44.38	44.38	43.35	43.40	381593
2016-08-17	43.41	43.75	43.15	43.68	415615
2016-08-18	43.80	44.85	43.68	44.58	358346
2016-08-19	44.57	44.58	44.02	44.48	412717
2016-08-22	44.25	44.85	43.97	44.82	242756
2016-08-23	45.18	46.21	45.18	45.76	315125
2016-08-24	45.48	45.98	44.48	44.71	300086
2016-08-25	44.49	44.74	44.41	44.59	141998
2016-08-26	44.80	44.85	43.51	43.98	327703
2016-08-29	44.07	44.30	43.83	44.04	133185
2016-08-30	44.12	44.51	43.86	44.34	465954
2016-08-31	44.15	44.55	43.36	43.85	317141
2016-09-01	43.69	44.13	42.59	43.09	364593
2016-09-02	43.44	43.63	43.11	43.25	390637
2016-09-06	43.34	43.34	42.62	42.75	241085
2016-09-07	42.82	42.92	42.27	42.70	423627
2016-09-08	43.22	43.40	42.65	43.31	168169
2016-09-09	43.03	43.03	41.82	41.84	233693
2016-09-12	41.93	42.40	41.50	41.92	214250
2016-09-13	41.89	42.22	41.09	41.23	300476
2016-09-14	41.27	41.36	40.68	40.87	324832
2016-09-15	40.77	41.90	40.66	41.73	285505
2016-09-16	41.39	41.65	40.76	40.83	481622
2016-09-19	41.22	41.60	40.90	41.25	269556
2016-09-20	41.46	41.62	40.92	40.95	166627
2016-09-21	41.23	41.92	41.15	41.88	285994
2016-09-22	42.44	43.28	42.21	43.19	290999
2016-09-23	43.00	43.33	42.48	42.61	190909
2016-09-26	42.49	42.67	42.04	42.06	242829
2016-09-27	41.88	42.56	41.48	42.37	255036
2016-09-28	42.53	43.29	41.77	43.28	246171
2016-09-29	43.18	44.04	43.13	43.58	268905
2016-09-30	43.73	44.66	43.11	44.55	516361
2016-10-03	44.24	44.52	43.46	44.19	497672
2016-10-04	44.45	44.81	44.17	44.59	370666
2016-10-05	45.09	45.57	44.77	44.94	508425
2016-10-06	44.83	45.38	44.43	45.16	484438
2016-10-07	45.24	45.28	44.44	44.75	242742
2016-10-10	45.13	45.78	44.75	45.16	283018
2016-10-11	45.11	45.33	43.96	44.19	227829
2016-10-12	44.20	44.54	43.78	43.85	203546
2016-10-13	43.39	43.66	42.97	43.48	143578
2016-10-14	43.63	43.85	43.27	43.40	152496
2016-10-17	43.42	44.58	43.42	44.39	366755
2016-10-18	45.00	45.00	44.03	44.08	297626
2016-10-19	44.08	45.43	44.08	45.23	438063
2016-10-20	45.25	47.11	44.19	46.60	713770
2016-10-21	46.03	47.29	46.03	46.63	545672
2016-10-24	47.17	47.41	46.36	46.53	276442
2016-10-25	46.57	46.57	44.76	45.28	352545
2016-10-26	45.00	45.59	44.62	44.65	288120
2016-10-27	44.86	44.86	44.16	44.24	282035
2016-10-28	44.07	44.48	43.50	43.75	206345
2016-10-31	43.79	44.53	43.71	43.77	284237
2016-11-01	44.02	44.43	42.72	42.87	314400
2016-11-02	42.61	42.84	42.21	42.65	261316
2016-11-03	42.77	43.84	42.62	43.51	279947
2016-11-04	43.41	45.00	43.16	44.64	410716
2016-11-07	45.76	46.19	45.33	45.60	356900
2016-11-08	45.32	45.64	44.50	45.28	230360
2016-11-09	45.06	48.76	45.06	48.50	648772
2016-11-10	49.20	50.03	49.14	49.22	682914
2016-11-11	49.14	50.25	48.69	50.25	588005
2016-11-14	50.68	51.20	50.46	51.12	504902
2016-11-15	50.79	51.73	50.45	51.41	395405
2016-11-16	50.94	51.43	50.00	50.72	308765
2016-11-17	51.07	51.49	50.46	50.82	198539
2016-11-18	50.81	51.34	50.68	51.18	386210
2016-11-21	51.75	52.36	51.21	51.88	413482
2016-11-22	52.45	52.84	52.03	52.83	319430
2016-11-23	52.84	54.00	52.76	53.98	362842
2016-11-25	53.86	54.11	53.32	54.11	94476
2016-11-28	54.12	54.15	52.79	53.14	232546
2016-11-29	52.80	53.80	52.44	53.42	267832
2016-11-30	54.58	55.04	54.20	54.64	539630
2016-12-01	54.90	56.68	54.74	56.37	752094
2016-12-02	55.94	57.25	55.54	56.74	561554
2016-12-05	57.46	58.32	57.16	57.72	763578
2016-12-06	57.52	60.00	57.33	59.91	729726
2016-12-07	60.00	61.27	59.91	61.00	994623
2016-12-08	61.11	61.53	60.48	61.52	631129
2016-12-09	61.71	62.40	61.16	61.86	528966
2016-12-12	62.49	62.57	61.37	61.37	679962
2016-12-13	61.77	61.77	60.00	61.28	561620
2016-12-14	60.91	61.60	59.42	59.90	995188
2016-12-15	59.59	61.35	59.21	60.78	386731
2016-12-16	60.93	62.21	60.80	61.08	1093953
2016-12-19	61.03	61.89	61.03	61.67	350963
2016-12-20	62.76	64.46	62.42	64.17	661791
2016-12-21	64.17	64.17	62.77	63.24	375873
2016-12-22	63.59	63.83	62.41	63.20	662465
2016-12-23	63.10	63.45	62.47	63.12	173278
2016-12-27	63.84	64.10	63.15	63.38	208018
2016-12-28	63.71	63.82	62.48	63.06	233718
2016-12-29	63.22	63.66	62.38	62.60	216656
2016-12-30	62.60	63.08	61.54	61.58	500854
2017-01-03	62.46	62.46	59.62	61.08	712549
2017-01-04	61.28	63.08	61.28	62.30	538873
2017-01-05	62.45	62.81	60.06	60.20	580744
2017-01-06	60.20	61.11	59.63	60.33	556130
2017-01-09	60.14	60.14	58.75	58.99	544861
2017-01-10	59.27	60.08	58.77	59.33	595901
2017-01-11	59.38	59.81	58.87	59.34	449228
2017-01-12	57.83	57.87	55.44	57.02	1047745
2017-01-13	57.48	58.60	57.23	57.72	641948
2017-01-17	57.59	57.63	56.46	56.67	289585
2017-01-18	56.75	57.24	56.38	57.21	686951
2017-01-19	58.58	60.03	57.84	59.12	1176831
2017-01-20	59.29	59.47	58.00	59.45	834139
2017-01-23	59.30	59.97	58.77	59.19	480413
2017-01-24	59.57	60.19	59.00	59.85	581971
2017-01-25	60.25	61.51	60.02	61.27	452239
2017-01-26	61.06	61.96	60.39	60.43	224958
2017-01-27	60.54	60.70	59.37	59.91	327882
2017-01-30	59.17	59.36	58.05	59.26	387295
2017-01-31	59.25	59.25	57.31	57.82	923138
2017-02-01	58.35	58.95	57.47	58.52	561534
2017-02-02	58.27	58.27	56.95	57.46	621855
2017-02-03	57.79	58.85	57.46	58.60	398508
2017-02-06	58.21	58.74	57.46	58.23	470610
2017-02-07	58.23	58.86	57.74	57.93	268306
2017-02-08	57.44	57.66	56.57	57.33	458156
2017-02-09	57.62	58.53	57.26	58.04	241369
2017-02-10	58.59	59.03	58.34	58.67	320256
2017-02-13	58.89	59.76	58.38	58.62	270791
2017-02-14	58.19	58.87	58.07	58.75	266692
2017-02-15	58.55	59.54	58.55	59.37	198672
2017-02-16	59.37	59.59	58.44	58.73	164599
2017-02-17	58.42	59.92	58.20	59.58	428555
2017-02-21	59.83	59.88	58.47	58.69	257900
2017-02-22	58.29	59.02	58.00	58.45	246299
2017-02-23	58.73	58.77	57.35	58.29	414956
2017-02-24	57.29	59.06	56.86	58.76	332093
2017-02-27	58.79	60.27	58.61	59.77	420080
2017-02-28	59.52	59.85	58.06	58.08	463704
2017-03-01	59.20	60.80	59.20	59.62	476711
2017-03-02	59.45	59.58	58.08	58.37	354316
2017-03-03	58.23	59.07	58.16	58.99	349755
2017-03-06	58.45	59.04	58.17	58.81	236834
2017-03-07	58.63	59.07	58.26	57.94	335136
2017-03-08	58.18	58.86	58.16	58.23	331906
2017-03-09	58.10	58.51	57.38	57.68	304526
2017-03-10	58.06	58.58	57.86	58.45	260481
2017-03-13	58.54	59.38	58.39	59.22	214227
2017-03-14	58.86	59.14	57.97	58.86	283547
2017-03-15	59.41	60.29	59.22	59.56	517595
2017-03-16	59.89	59.90	58.61	59.40	325009
2017-03-17	59.69	60.54	59.11	60.05	1008240
2017-03-20	59.87	60.04	58.74	58.97	394475
2017-03-21	59.29	59.34	57.25	57.48	325762
2017-03-22	57.16	58.02	56.74	57.51	388772
2017-03-23	57.56	58.75	57.26	58.41	285854
2017-03-24	58.63	58.98	57.63	57.96	213523
2017-03-27	56.66	57.67	55.82	57.50	167828
2017-03-28	57.42	59.44	57.06	59.34	241210
2017-03-29	59.19	59.86	58.54	59.53	287770
2017-03-30	59.58	60.88	59.58	60.74	245187
2017-03-31	60.48	61.52	59.63	60.96	372191
2017-04-03	61.22	61.67	59.23	60.30	409840
2017-04-04	60.16	60.85	59.90	60.34	236862
2017-04-05	61.12	62.14	60.64	60.74	477903
2017-04-06	60.80	62.20	60.54	61.96	355831
2017-04-07	61.86	62.44	61.46	61.86	321305
2017-04-10	62.06	62.81	61.65	62.25	214805
2017-04-11	62.25	62.55	61.61	62.52	201565
2017-04-12	62.21	62.21	60.01	60.10	241383
2017-04-13	59.91	60.60	59.09	59.11	320999
2017-04-17	59.53	60.32	58.80	60.08	308092
2017-04-18	59.60	59.87	58.87	59.68	284100
2017-04-19	60.00	60.53	59.63	60.17	420672
2017-04-20	61.80	63.87	60.33	62.08	577804
2017-04-21	62.26	62.44	61.14	61.17	412910
2017-04-24	62.35	62.50	61.24	61.28	313019
2017-04-25	61.66	62.27	60.99	61.11	329571
2017-04-26	60.91	61.89	60.34	60.94	313816
2017-04-27	60.97	61.36	60.35	60.68	213791
2017-04-28	60.71	60.79	59.83	59.90	224446
2017-05-01	60.09	60.09	59.07	59.32	280061
2017-05-02	59.38	60.08	58.92	59.28	269688
2017-05-03	59.05	59.54	58.67	59.51	328649
2017-05-04	59.63	59.87	58.95	59.19	343321
2017-05-05	59.33	60.01	59.21	59.87	420800
2017-05-08	59.87	60.18	59.28	59.91	142645
2017-05-09	60.00	60.29	59.08	59.28	214677
2017-05-10	59.40	59.85	58.81	59.49	168071
2017-05-11	59.24	59.77	58.50	59.29	244310
2017-05-12	59.02	59.26	58.35	58.60	208677
2017-05-15	59.01	59.42	58.69	58.99	218314
2017-05-16	59.13	59.13	58.26	58.93	188878
2017-05-17	58.17	58.79	57.27	57.53	336280
2017-05-18	57.19	58.15	56.75	57.40	241500
2017-05-19	57.62	60.04	57.62	59.24	239725
2017-05-22	59.64	60.59	58.95	60.35	284886
2017-05-23	60.64	61.75	60.22	61.63	267915
2017-05-24	61.72	61.93	60.56	61.02	301227
2017-05-25	61.20	61.46	60.52	60.80	123355
2017-05-26	60.71	60.73	59.58	59.87	193819
2017-05-30	59.62	59.86	59.07	59.32	165408
2017-05-31	59.40	59.69	58.00	59.48	282784
2017-06-01	59.75	61.46	59.28	61.43	238360
2017-06-02	61.46	62.82	60.99	62.21	252588
2017-06-05	62.09	62.40	61.51	61.55	184215
2017-06-06	60.95	61.34	60.15	60.88	114147
2017-06-07	60.90	61.31	60.12	60.55	192535
2017-06-08	60.58	62.89	60.50	62.38	184643
2017-06-09	62.48	63.34	62.37	62.70	345861
2017-06-12	62.86	66.08	62.67	64.48	434717
2017-06-13	64.55	66.30	63.82	65.54	325414
2017-06-14	65.57	65.76	64.27	64.65	294129
2017-06-15	63.83	65.67	63.81	64.71	326592
2017-06-16	64.32	65.11	64.26	64.89	461766
2017-06-19	65.49	65.79	64.62	65.14	193228
2017-06-20	64.59	65.23	63.33	63.73	176366
2017-06-21	63.87	63.96	61.47	61.59	412126
2017-06-22	61.63	62.30	61.14	61.97	376137
2017-06-23	62.03	63.17	61.48	62.99	438826
2017-06-26	63.33	64.06	62.98	63.68	307721
2017-06-27	63.80	64.13	62.85	62.89	278310
2017-06-28	63.54	64.59	63.30	63.94	369243
2017-06-29	64.24	64.29	62.78	63.95	234680
2017-06-30	64.18	64.66	63.41	64.27	239950
2017-07-03	64.78	65.54	64.25	65.18	149691
2017-07-05	65.23	65.31	63.42	63.84	243428
2017-07-06	63.53	63.95	62.59	62.76	186411
2017-07-07	62.97	63.51	62.18	63.39	184635
2017-07-10	63.17	63.64	62.72	62.77	212456
2017-07-11	62.76	62.83	61.85	62.41	198116
2017-07-12	62.70	63.54	61.89	62.04	232025
2017-07-13	62.18	62.26	61.15	61.70	156499
2017-07-14	61.65	62.56	61.45	61.80	163771
2017-07-17	63.64	65.26	62.89	63.08	353228
2017-07-18	62.96	63.22	61.07	62.29	310303
2017-07-19	62.33	63.52	61.87	63.18	270320
2017-07-20	64.00	64.00	62.56	62.88	273604
2017-07-21	63.24	63.29	61.00	61.86	313986
2017-07-24	61.92	62.73	61.85	62.52	250634
2017-07-25	63.00	63.69	62.56	62.93	386602
2017-07-26	63.05	63.17	61.02	61.16	250769
2017-07-27	61.28	61.79	60.85	61.32	178586
2017-07-28	61.14	61.85	60.80	61.69	116572
2017-07-31	61.95	62.53	61.17	61.83	267137
2017-08-01	62.08	62.08	61.33	61.99	162608
2017-08-02	61.79	62.58	61.34	62.03	217392
2017-08-03	62.11	62.51	61.29	61.62	152948
2017-08-04	61.91	63.10	61.35	62.78	162524
2017-08-07	62.99	64.10	62.73	63.61	238812
2017-08-08	63.44	65.30	62.91	64.17	293004
2017-08-09	63.69	63.69	62.34	62.71	203550
2017-08-10	62.43	62.68	61.79	61.84	210318
2017-08-11	61.34	62.65	61.20	62.03	152762
2017-08-14	62.69	63.50	62.25	63.13	147903
2017-08-15	63.10	63.20	62.03	62.46	131514
2017-08-16	62.56	62.94	61.64	62.12	122889
2017-08-17	61.88	62.26	60.48	60.49	144572
2017-08-18	60.00	60.97	60.00	60.48	222772
2017-08-21	60.43	60.65	59.95	60.11	120627
2017-08-22	60.32	61.92	60.25	61.42	176999
2017-08-23	60.96	61.71	60.49	61.20	213772
2017-08-24	61.43	61.43	59.79	60.26	156487
2017-08-25	60.50	61.24	60.40	61.06	157037
2017-08-28	61.32	62.37	60.37	60.43	192196
2017-08-29	59.88	61.05	59.44	60.63	132420
2017-08-30	60.55	60.75	60.02	60.50	128312
2017-08-31	60.68	60.90	60.14	60.58	146726
2017-09-01	60.81	62.19	60.51	62.08	152908
2017-09-05	61.96	62.25	60.52	61.25	202603
2017-09-06	63.08	63.08	60.18	60.43	132325
2017-09-07	60.32	60.32	58.91	59.02	228939
2017-09-08	58.90	59.10	58.08	58.38	337992
2017-09-11	58.70	58.90	58.19	58.48	347290
2017-09-12	58.76	59.43	58.18	59.01	439593
2017-09-13	59.01	59.01	58.25	58.25	387375
2017-09-14	58.39	59.96	58.20	59.00	355786
2017-09-15	58.87	59.30	58.51	58.83	656647
2017-09-18	58.87	59.54	58.76	59.16	314027
2017-09-19	59.11	60.06	58.93	59.60	282892
2017-09-20	59.70	62.00	59.38	61.59	757222
2017-09-21	61.60	62.11	61.04	61.54	278150
2017-09-22	61.62	62.11	61.11	61.55	317049
2017-09-25	61.43	62.01	60.81	61.93	344751
2017-09-26	62.21	62.65	61.78	62.27	265169
2017-09-27	62.70	63.15	61.75	62.63	368374
2017-09-28	62.56	63.10	62.11	62.98	298120
2017-09-29	62.87	63.22	61.36	61.56	393060
2017-10-02	61.59	62.67	61.36	62.25	416344
2017-10-03	62.28	63.02	61.91	62.60	263526
2017-10-04	62.56	63.25	61.37	61.65	268992
2017-10-05	61.66	62.74	61.51	62.49	232158
2017-10-06	62.26	63.24	62.06	63.06	200658
2017-10-09	63.05	63.30	62.16	62.66	6195823
2017-10-10	63.16	63.55	62.21	62.49	178892
2017-10-11	62.31	62.97	62.31	62.66	162459
2017-10-12	62.51	63.34	62.51	62.93	378957
2017-10-13	63.42	63.45	62.69	63.35	189103
2017-10-16	63.43	64.45	63.37	63.95	275605
2017-10-17	64.01	64.84	63.53	63.95	205426
2017-10-18	64.10	64.50	63.69	64.28	464523
2017-10-19	65.00	65.59	60.97	61.23	753054
2017-10-20	61.73	61.75	60.16	61.10	633730
2017-10-23	61.20	61.61	60.12	60.13	347012
2017-10-24	60.33	60.91	59.91	60.00	196532
2017-10-25	60.03	60.16	58.89	59.95	259179
2017-10-26	60.10	60.82	59.40	59.96	181017
2017-10-27	59.95	60.99	59.45	60.62	267226
2017-10-30	60.29	60.93	59.00	59.62	233459
2017-10-31	59.93	60.65	59.40	59.41	317074
2017-11-01	60.18	60.91	59.09	59.25	278634
2017-11-02	59.13	59.76	58.64	59.29	297420
2017-11-03	59.26	60.16	58.67	58.71	256234
2017-11-06	58.71	59.33	58.42	58.44	294621
2017-11-07	58.44	58.67	57.66	57.83	337302
2017-11-08	57.79	58.67	56.86	58.48	287579
2017-11-09	58.08	58.76	57.58	58.36	208192
2017-11-10	58.25	59.46	58.25	58.92	180871
2017-11-13	58.52	58.90	58.30	58.49	227595
2017-11-14	58.16	58.92	57.47	57.60	246156
2017-11-15	57.08	57.49	56.50	56.54	212585
2017-11-16	56.60	57.32	56.00	57.10	341001
2017-11-17	56.59	57.80	56.59	57.57	298152
2017-11-20	57.28	58.00	57.28	57.90	216559
2017-11-21	58.11	58.62	57.66	58.22	416021
2017-11-22	58.55	59.42	58.30	59.05	223157
2017-11-24	59.15	59.44	58.70	58.91	73399
2017-11-27	58.95	59.53	58.78	59.22	154464
2017-11-28	59.33	61.02	59.26	60.90	169545
2017-11-29	61.00	61.81	60.94	61.45	366363
2017-11-30	61.74	63.54	61.13	63.15	343775
2017-12-01	63.38	63.54	60.19	61.54	348580
2017-12-04	62.45	64.29	62.38	63.35	282194
2017-12-05	63.41	63.41	61.94	62.51	273669
2017-12-06	62.40	63.04	61.24	62.15	271270
2017-12-07	61.20	62.49	60.74	62.15	335588
2017-12-08	62.40	62.77	61.54	62.03	178599
2017-12-11	62.21	62.54	61.00	61.26	232039
2017-12-12	61.33	61.65	60.70	61.37	224952
2017-12-13	61.35	62.31	61.30	61.09	245265
2017-12-14	61.18	61.74	58.98	59.33	402256
2017-12-15	59.79	61.32	59.72	60.36	701772
2017-12-18	60.83	61.85	60.63	60.82	234888
2017-12-19	60.91	61.26	59.76	60.71	291407
2017-12-20	61.32	61.77	60.86	60.92	176769
2017-12-21	61.07	61.33	60.43	61.01	267102
2017-12-22	61.25	61.65	60.82	61.34	139277
2017-12-26	61.51	62.45	61.51	62.12	153783
2017-12-27	62.19	62.58	61.68	62.23	225101
2017-12-28	62.35	62.64	61.65	62.62	101382
2017-12-29	62.68	63.02	62.11	62.16	196590
2018-01-02	62.48	64.13	62.19	64.02	327949
2018-01-03	64.22	64.31	62.38	62.71	240271
2018-01-04	62.49	64.10	62.49	63.54	302751
2018-01-05	63.57	63.95	62.35	63.12	197072
2018-01-08	63.01	63.92	62.49	63.60	222696
2018-01-09	63.73	64.88	63.66	64.36	523711
2018-01-10	63.93	64.08	62.79	63.06	260126
2018-01-11	63.35	65.57	63.18	65.06	425151
2018-01-12	65.36	66.89	64.90	66.48	384653
2018-01-16	66.87	67.30	65.29	65.71	433060
2018-01-17	65.87	66.41	64.89	65.21	553455
2018-01-18	62.01	66.77	61.00	65.72	713073
2018-01-19	66.02	68.33	66.00	68.26	492920
2018-01-22	68.35	70.58	68.35	69.66	563293
2018-01-23	69.35	69.98	68.93	69.51	378418
2018-01-24	69.68	70.52	69.35	69.82	382923
2018-01-25	70.17	70.34	69.13	70.28	336587
2018-01-26	70.65	72.07	70.15	72.01	395593
2018-01-29	71.71	72.96	71.56	72.04	458701
2018-01-30	71.00	72.11	70.68	71.60	414351
2018-01-31	72.03	72.69	70.40	71.14	445857
2018-02-01	70.85	71.39	69.95	70.44	379587
2018-02-02	69.76	70.35	68.42	68.65	388070
2018-02-05	67.81	69.28	66.69	66.85	474551
2018-02-06	65.28	67.59	65.25	66.56	499565
2018-02-07	66.20	67.06	66.20	66.49	579474
2018-02-08	66.71	66.71	65.16	65.19	499802
2018-02-09	65.85	66.73	64.00	65.81	418009
2018-02-12	66.08	67.18	65.68	66.58	359783
2018-02-13	66.26	67.41	65.85	67.30	221948
2018-02-14	66.55	69.47	66.55	69.29	387150
2018-02-15	69.65	70.30	68.87	69.80	510532
2018-02-16	69.70	71.34	69.58	70.74	357031
2018-02-20	70.27	70.72	69.84	70.18	291145
2018-02-21	70.45	72.85	70.12	71.78	453650
2018-02-22	72.14	72.62	70.70	71.91	331040
2018-02-23	72.24	72.76	71.65	72.37	184243
2018-02-26	72.39	72.58	71.35	72.17	248450
2018-02-27	72.09	73.25	71.07	71.07	233806
2018-02-28	71.34	71.56	68.94	68.94	300612
2018-03-01	68.92	69.68	67.72	67.75	385442
2018-03-02	67.33	68.29	66.50	68.06	400492
2018-03-05	67.91	69.08	67.64	68.82	240142
2018-03-06	69.18	69.31	68.40	68.98	183960
2018-03-07	68.41	69.42	68.40	69.06	410702
2018-03-08	69.38	69.74	68.10	68.66	249136
2018-03-09	69.32	71.40	68.91	71.33	211654
2018-03-12	71.17	71.49	69.77	69.91	229180
2018-03-13	70.20	70.89	68.69	68.80	233059
2018-03-14	69.26	69.48	68.49	69.02	164711
2018-03-15	69.14	69.51	68.50	69.12	263847
2018-03-16	69.19	70.94	69.09	70.11	506926
2018-03-19	69.76	70.45	67.85	69.26	325026
2018-03-20	69.32	70.21	69.00	69.33	238731
2018-03-21	69.24	70.78	69.24	69.91	155893
2018-03-22	69.24	70.17	68.01	68.24	299908
2018-03-23	68.37	69.11	67.81	67.86	219522
2018-03-26	68.98	70.74	68.46	70.57	454031
2018-03-27	70.87	70.87	67.59	67.94	370957
2018-03-28	67.98	68.91	67.38	67.87	350350
2018-03-29	68.19	69.25	68.19	68.49	404119
2018-04-02	68.15	68.82	66.47	66.97	341731
2018-04-03	67.68	68.62	67.24	68.13	319832
2018-04-04	67.00	68.66	66.53	68.44	251615
2018-04-05	68.68	69.71	68.20	69.06	269977
2018-04-06	68.63	69.19	65.98	66.95	400640
2018-04-09	67.58	67.59	65.82	66.21	273216
2018-04-10	67.22	68.49	66.82	67.70	374603
2018-04-11	67.20	67.94	67.16	67.77	175798
2018-04-12	68.14	68.98	67.73	68.25	291198
2018-04-13	68.66	68.73	67.55	67.99	257409
2018-04-16	68.43	70.08	68.03	69.64	324117
2018-04-17	69.94	69.94	68.15	68.35	227254
2018-04-18	68.94	70.12	68.51	69.67	357236
2018-04-19	71.77	71.99	67.72	68.71	404774
2018-04-20	68.67	69.48	68.41	68.65	314245
2018-04-23	68.45	69.41	68.45	68.81	189700
2018-04-24	69.22	70.35	67.43	68.40	322354
2018-04-25	68.15	68.77	67.09	67.78	253300
2018-04-26	67.91	68.13	65.99	66.64	189937
2018-04-27	66.36	67.04	66.11	66.70	295827
2018-04-30	66.87	67.05	65.23	65.24	245907
2018-05-01	65.00	65.91	63.98	65.65	351381
2018-05-02	65.65	67.02	65.16	66.16	242550
2018-05-03	66.09	68.01	65.37	67.39	330587
2018-05-04	67.22	70.03	66.68	69.14	259702
2018-05-07	69.32	70.82	69.18	69.76	273614
2018-05-08	69.94	70.34	69.43	70.14	214503
2018-05-09	70.33	71.97	70.30	71.29	249316
2018-05-10	71.56	72.60	71.27	72.27	206309
2018-05-11	72.24	73.00	71.76	71.84	159291
2018-05-14	71.98	72.81	71.37	71.91	154249
2018-05-15	71.52	73.09	71.42	73.00	241846
2018-05-16	73.18	75.35	73.14	74.31	392456
2018-05-17	74.10	75.40	73.13	73.87	311779
2018-05-18	73.94	75.11	73.33	74.80	285317
2018-05-21	75.03	76.26	74.54	75.79	152193
2018-05-22	75.79	76.09	73.35	73.40	192904
2018-05-23	72.98	72.98	71.63	72.61	233820
2018-05-24	72.62	73.13	71.82	72.67	111594
2018-05-25	72.18	72.76	72.01	72.49	103805
2018-05-29	72.14	72.88	70.90	71.68	227986
2018-05-30	72.14	74.01	71.94	73.42	268251
2018-05-31	73.40	73.43	71.61	71.90	209395
2018-06-01	72.56	72.98	72.26	72.79	182023
2018-06-04	73.10	73.88	72.85	73.21	284440
2018-06-05	73.16	73.48	71.98	72.99	258184
2018-06-06	73.04	73.51	71.61	72.02	206110
2018-06-07	72.30	73.60	72.13	73.32	165516
2018-06-08	73.18	73.57	71.55	72.12	255065
2018-06-11	72.20	73.16	72.06	72.41	219062
2018-06-12	72.52	73.00	71.70	72.37	145386
2018-06-13	72.27	72.27	71.06	70.80	210570
2018-06-14	71.16	71.96	70.57	71.91	190482
2018-06-15	71.61	72.15	69.95	71.66	356954
2018-06-18	71.22	72.42	71.20	71.91	161405
2018-06-19	70.83	71.62	70.00	71.22	250741
2018-06-20	71.62	72.43	70.94	72.08	190317
2018-06-21	71.98	72.08	70.01	70.35	200030
2018-06-22	71.25	71.92	70.42	70.54	508241
2018-06-25	70.27	70.27	68.96	69.34	211570
2018-06-26	69.68	70.28	68.89	69.85	184285
2018-06-27	70.04	70.84	68.93	68.97	115361
2018-06-28	68.72	69.19	67.92	69.08	211900
2018-06-29	70.44	75.23	69.30	74.23	570673
2018-07-02	73.20	74.14	72.57	74.14	383480
2018-07-03	74.86	75.47	74.19	74.78	151031
2018-07-05	75.17	75.99	74.36	75.96	152508
2018-07-06	76.18	76.87	75.19	75.32	206490
2018-07-09	75.50	77.36	74.97	77.04	219114
2018-07-10	77.32	77.37	75.35	75.70	180845
2018-07-11	75.15	76.73	73.62	75.78	347837
2018-07-12	76.50	76.50	75.37	75.67	267910
2018-07-13	75.52	77.09	75.52	76.86	231760
2018-07-16	76.82	77.46	76.30	77.00	254513
2018-07-17	76.83	77.32	76.34	76.98	206378
2018-07-18	77.02	78.33	76.33	77.29	355297
2018-07-19	81.30	86.91	80.27	84.15	1161280
2018-07-20	85.75	91.12	84.67	88.28	977008
2018-07-23	88.20	89.49	86.46	86.75	490290
2018-07-24	87.97	88.69	84.52	84.90	418654
2018-07-25	84.90	86.27	83.55	86.08	532294
2018-07-26	85.83	86.34	84.70	85.18	260836
2018-07-27	85.63	85.63	82.40	82.84	378985
2018-07-30	82.84	83.26	81.08	81.39	524376
2018-07-31	81.53	82.89	81.13	82.34	269255
2018-08-01	81.41	83.50	81.33	82.93	333747
2018-08-02	82.52	83.78	81.84	83.01	254318
2018-08-03	83.03	83.67	82.27	83.58	215952
2018-08-06	83.75	84.56	83.51	84.03	200229
2018-08-07	84.76	85.70	83.93	85.37	236904
2018-08-08	84.94	85.88	83.66	85.09	270500
2018-08-09	85.06	85.42	84.42	84.57	133966
2018-08-10	84.05	84.75	83.28	84.34	124584
2018-08-13	84.69	84.69	82.62	82.77	225901
2018-08-14	82.74	84.39	82.69	83.49	165373
2018-08-15	82.72	83.02	80.43	81.56	226026
2018-08-16	82.00	82.38	81.44	82.19	160943
2018-08-17	82.23	83.37	82.23	83.01	86629
2018-08-20	83.22	84.00	82.80	83.76	110022
2018-08-21	84.21	86.49	84.21	85.83	412810
2018-08-22	85.81	86.54	85.32	85.91	279249
2018-08-23	85.94	86.48	84.65	85.28	180733
2018-08-24	85.69	86.95	85.31	85.75	136070
2018-08-27	86.20	87.23	85.83	86.38	172818
2018-08-28	86.55	87.38	84.58	85.52	162018
2018-08-29	85.67	86.01	84.88	85.28	154415
2018-08-30	85.12	85.76	83.98	85.12	144422
2018-08-31	84.62	85.22	84.24	84.45	189285
2018-09-04	84.39	84.98	82.52	83.41	203252
2018-09-05	83.32	83.77	82.49	83.45	192265
2018-09-06	83.51	83.78	82.21	83.28	183881
2018-09-07	82.61	83.40	82.10	83.08	161637
2018-09-10	83.78	84.88	82.71	83.76	162882
2018-09-11	83.43	83.89	82.99	83.07	175696
2018-09-12	83.34	83.55	81.72	81.46	245977
2018-09-13	81.93	82.90	81.42	82.64	215007
2018-09-14	82.77	84.02	82.40	83.17	322002
2018-09-17	83.30	84.42	81.86	84.25	168627
2018-09-18	85.29	85.47	84.06	84.86	209839
2018-09-19	84.90	85.71	84.52	84.89	148278
2018-09-20	85.76	86.24	85.01	85.64	210323
2018-09-21	85.88	86.10	84.99	85.69	400356
2018-09-24	85.85	86.40	84.60	86.25	222746
2018-09-25	86.38	87.06	85.64	86.07	138223
2018-09-26	86.05	87.00	85.47	86.29	217798
2018-09-27	86.32	87.21	86.24	86.65	243154
2018-09-28	86.48	86.91	85.82	86.59	167159
2018-10-01	87.04	87.10	86.29	86.60	212837
2018-10-02	86.44	87.24	85.52	86.13	176959
2018-10-03	86.66	88.18	86.13	87.62	206996
2018-10-04	87.50	88.59	86.47	88.04	256200
2018-10-05	88.19	89.23	87.35	88.74	199575
2018-10-08	88.42	89.45	88.28	89.08	198904
2018-10-09	88.82	89.95	88.46	88.61	245489
2018-10-10	88.12	88.41	84.22	84.29	284443
2018-10-11	83.78	84.54	81.82	81.90	279956
2018-10-12	83.48	83.48	80.71	82.00	228930
2018-10-15	82.02	84.06	81.61	83.31	182515
2018-10-16	83.49	85.45	82.07	85.28	142994
2018-10-17	85.39	85.72	83.03	84.27	183502
2018-10-18	83.61	84.45	82.11	82.46	294173
2018-10-19	82.30	83.53	81.79	82.60	226615
2018-10-22	83.09	85.07	82.94	83.83	333631
2018-10-23	78.00	83.00	76.50	78.39	799655
2018-10-24	78.41	78.41	73.00	73.37	753703
2018-10-25	73.58	73.58	72.00	72.75	413941
2018-10-26	71.77	73.58	71.20	72.50	236200
2018-10-29	73.63	74.64	72.08	73.03	301450
2018-10-30	72.96	74.83	72.54	73.03	322726
2018-10-31	73.97	75.26	73.67	74.93	356470
2018-11-01	75.43	77.20	74.87	76.27	338198
2018-11-02	76.55	77.35	75.76	76.52	201559
2018-11-05	76.94	78.13	75.63	77.49	211046
2018-11-06	77.14	78.33	76.26	78.29	194479
2018-11-07	78.42	80.11	77.60	79.69	247099
2018-11-08	79.57	80.91	78.85	79.87	198166
2018-11-09	79.21	80.00	77.24	78.71	169243
2018-11-12	79.02	79.24	76.43	76.53	208551
2018-11-13	77.13	80.16	75.89	78.84	236756
2018-11-14	79.82	81.09	78.51	79.42	162936
2018-11-15	78.78	81.78	78.62	81.70	138555
2018-11-16	81.27	83.16	81.04	82.81	178511
2018-11-19	82.51	83.33	79.82	80.45	191573
2018-11-20	79.42	80.70	78.17	78.61	226933
2018-11-21	79.20	80.92	78.27	79.73	206113
2018-11-23	78.44	81.01	78.44	79.42	89373
2018-11-26	80.35	82.35	80.35	81.18	155053
2018-11-27	80.60	81.64	80.27	81.16	183572
2018-11-28	81.62	84.29	80.14	84.15	167517
2018-11-29	83.60	84.95	82.52	83.16	184130
2018-11-30	82.68	84.33	82.38	83.51	245624
2018-12-03	84.63	85.06	81.96	83.90	185542
2018-12-04	83.77	83.77	78.86	79.02	267049
2018-12-06	77.64	78.94	76.11	78.79	183403
2018-12-07	79.06	79.68	76.72	77.27	133396
2018-12-10	77.00	77.20	74.39	76.71	142816
2018-12-11	78.05	78.91	75.70	77.03	144218
2018-12-12	78.36	78.80	77.44	77.47	201513
2018-12-13	77.86	77.86	75.00	75.15	222140
2018-12-14	74.20	75.32	73.21	73.68	202492
2018-12-17	73.87	74.82	71.81	72.15	229326
2018-12-18	73.00	73.96	71.90	72.36	178124
2018-12-19	72.55	74.02	70.32	70.65	264701
2018-12-20	70.16	71.48	68.92	69.69	275680
2018-12-21	69.91	70.69	68.67	69.11	860559
2018-12-24	68.70	69.61	67.47	68.44	117352
2018-12-26	68.61	71.95	68.61	71.79	530920
2018-12-27	70.42	72.75	69.66	72.23	375436
2018-12-28	72.47	72.99	70.75	71.17	212270
2018-12-31	71.69	72.13	70.01	70.81	370173
2019-01-02	69.39	71.64	67.64	70.73	344828
2019-01-03	70.37	70.48	67.59	67.99	251845
2019-01-04	69.25	71.83	69.25	71.12	283256
2019-01-07	71.12	71.16	70.06	70.34	215138
2019-01-08	71.30	72.14	70.29	71.91	236744
2019-01-09	72.31	73.46	69.95	71.82	451431
2019-01-10	71.47	73.08	71.40	72.46	191488
2019-01-11	71.86	72.85	71.71	72.18	180792
2019-01-14	71.69	72.81	70.93	71.50	185536
2019-01-15	71.58	71.82	70.51	70.99	163428
2019-01-16	70.84	71.90	70.84	71.13	203351
2019-01-17	70.86	72.75	70.86	72.40	430513
2019-01-18	72.70	74.23	72.70	73.44	355541
2019-01-22	75.14	75.91	69.61	71.79	699635
2019-01-23	71.34	72.06	70.78	71.52	449633
2019-01-24	71.49	72.10	70.95	72.04	219434
2019-01-25	72.89	74.66	72.40	74.24	359671
2019-01-28	73.13	76.07	72.51	75.06	404734
2019-01-29	75.22	77.67	74.80	76.41	459695
2019-01-30	76.60	77.68	75.53	77.09	201700
2019-01-31	77.16	77.27	75.42	75.68	188183
2019-02-01	75.58	75.89	74.62	75.38	182577
2019-02-04	75.21	76.14	74.66	75.72	161267
2019-02-05	75.49	76.28	75.33	75.70	154184
2019-02-06	75.47	76.00	74.57	74.61	116259
2019-02-07	74.06	74.47	72.83	73.83	201116
2019-02-08	73.25	74.18	72.52	72.88	205930
2019-02-11	73.08	73.55	72.69	73.47	147690
2019-02-12	73.97	74.83	73.58	74.44	211865
2019-02-13	74.50	75.47	74.17	75.02	130788
2019-02-14	74.32	76.56	74.26	76.32	256167
2019-02-15	76.83	77.95	76.05	77.67	290166
2019-02-19	77.12	78.47	77.12	78.08	248568
2019-02-20	78.15	79.38	77.80	79.10	203292
2019-02-21	78.97	79.17	76.46	77.05	234249
2019-02-22	77.50	77.91	76.92	77.60	197237
2019-02-25	77.90	79.39	77.78	78.55	218329
2019-02-26	78.12	78.83	77.81	78.23	297636
2019-02-27	77.89	78.69	77.40	78.53	164718
2019-02-28	78.37	79.89	78.12	79.04	306512
2019-03-01	79.45	79.88	77.53	77.61	313141
2019-03-04	77.62	78.81	77.18	77.48	150083
2019-03-05	77.38	77.58	76.65	76.68	113135
2019-03-06	76.60	76.67	75.16	75.40	274982
2019-03-07	75.38	75.75	74.19	75.44	204970
2019-03-08	74.89	75.47	74.59	75.20	152535
2019-03-11	75.21	76.06	74.81	76.00	155873
2019-03-12	76.04	76.33	75.41	76.01	143746
2019-03-13	76.32	77.27	76.26	76.62	216138
2019-03-14	76.43	76.59	75.17	75.34	197038
2019-03-15	75.76	76.40	74.96	75.30	516946
2019-03-18	75.50	76.90	75.38	76.70	152854
2019-03-19	77.14	77.52	76.44	76.55	202873
2019-03-20	76.25	77.41	75.29	76.29	217008
2019-03-21	76.15	78.30	76.11	77.85	222070
2019-03-22	76.93	76.93	72.14	72.20	392108
2019-03-25	72.03	73.18	71.55	71.95	447004
2019-03-26	72.65	74.44	72.65	74.32	273780
2019-03-27	74.13	75.47	73.88	75.14	313134
2019-03-28	75.05	75.90	74.40	75.33	197964
2019-03-29	76.09	76.72	75.31	76.37	307115
2019-04-01	77.05	78.20	76.30	77.33	177896
2019-04-02	77.15	77.62	76.27	76.95	174458
2019-04-03	77.60	78.07	76.95	77.24	102572
2019-04-04	77.39	78.59	76.84	78.03	128425
2019-04-05	78.50	79.65	78.03	78.42	186999
2019-04-08	78.01	78.26	77.27	77.47	117705
2019-04-09	77.31	77.31	75.75	75.94	140139
2019-04-10	75.98	77.03	75.39	76.75	148128
2019-04-11	77.02	77.96	76.33	77.34	149301
2019-04-12	77.92	80.04	77.65	79.39	190617
2019-04-15	79.33	80.00	76.68	77.18	227729
2019-04-16	77.58	78.14	76.58	78.12	155973
2019-04-17	78.36	78.84	77.01	77.40	127851
2019-04-18	77.46	78.75	77.23	78.26	157460
2019-04-22	78.00	78.33	76.56	77.23	130454
2019-04-23	77.10	78.54	76.87	78.11	253762
2019-04-24	78.19	82.27	76.08	78.59	231641
2019-04-25	78.24	78.24	75.23	75.42	228050
2019-04-26	75.34	77.42	75.05	77.42	163676
2019-04-29	77.11	77.81	76.53	77.60	197901
2019-04-30	77.66	77.98	76.40	77.13	217886
2019-05-01	77.26	78.03	76.45	76.99	145793
2019-05-02	76.76	76.88	75.34	76.57	158741
2019-05-03	77.27	78.98	77.27	78.28	184916
2019-05-06	76.64	78.81	76.47	77.42	464024
2019-05-07	76.30	77.37	73.96	75.37	238372
2019-05-08	75.58	75.89	74.85	75.08	127107
2019-05-09	74.32	76.00	73.51	75.64	175423
2019-05-10	75.30	76.52	74.31	76.20	139758
2019-05-13	74.66	75.61	74.32	75.46	206428
2019-05-14	75.41	76.97	75.26	76.65	149526
2019-05-15	75.83	77.77	75.72	77.37	111988
2019-05-16	77.70	78.63	77.16	77.49	194798
2019-05-17	76.56	77.46	76.05	77.00	274310
2019-05-20	76.28	77.30	75.58	75.77	178197
2019-05-21	76.27	76.76	75.72	76.63	107904
2019-05-22	76.59	76.74	74.84	75.12	162640
2019-05-23	74.16	74.54	73.19	73.46	190369
2019-05-24	74.11	74.11	72.78	73.28	183234
2019-05-28	73.41	74.15	73.13	73.37	246498
2019-05-29	72.90	73.47	72.13	72.50	202261
2019-05-30	72.62	73.53	71.78	72.16	188809
2019-05-31	71.07	71.07	69.71	69.82	253111
2019-06-03	70.09	71.07	69.50	70.84	329113
2019-06-04	71.75	73.91	71.62	73.65	242194
2019-06-05	73.83	73.86	72.06	73.37	197809
2019-06-06	73.21	73.97	72.35	73.60	223061
2019-06-07	73.89	74.76	73.26	74.37	213443
2019-06-10	74.59	75.84	74.59	75.23	160672
2019-06-11	75.88	76.35	75.14	75.32	248420
2019-06-12	75.27	75.35	74.44	74.41	256913
2019-06-13	74.86	75.42	74.20	74.80	335433
2019-06-14	74.75	74.75	73.23	74.01	302130
2019-06-17	74.08	74.51	72.58	72.73	369662
2019-06-18	73.40	75.54	73.06	75.49	239529
2019-06-19	75.52	76.58	75.52	76.01	288498
2019-06-20	76.97	77.61	76.22	77.50	293015
2019-06-21	77.07	78.98	77.05	77.45	423104
2019-06-24	77.57	77.61	75.40	75.40	242719
2019-06-25	75.69	76.10	74.74	75.69	311736
2019-06-26	76.02	76.99	75.80	76.33	186016
2019-06-27	76.60	77.80	76.60	77.74	155575
2019-06-28	77.79	79.56	77.79	79.29	395068
2019-07-01	80.24	80.24	78.36	78.97	191836
2019-07-02	78.64	78.64	76.94	77.26	195754
2019-07-03	77.48	77.50	76.70	77.39	151772
2019-07-05	77.01	78.00	76.70	77.94	153957
2019-07-08	77.50	77.89	76.68	76.75	171487
2019-07-09	76.25	76.29	74.94	75.43	263847
2019-07-10	75.80	76.02	74.99	75.02	235280
2019-07-11	75.08	75.50	74.08	75.50	173377
2019-07-12	75.66	77.37	75.54	77.23	218462
2019-07-15	77.20	77.29	75.66	75.88	244949
2019-07-16	76.05	77.68	75.82	76.86	231509
2019-07-17	76.41	76.76	75.20	75.86	269973
2019-07-18	77.88	79.80	75.60	77.80	387021
2019-07-19	77.71	78.34	75.03	75.12	354727
2019-07-22	75.31	76.80	74.22	76.36	264327
2019-07-23	76.82	77.87	76.26	76.65	256477
2019-07-24	76.34	77.91	76.34	77.83	236886
2019-07-25	77.77	77.83	76.32	76.55	180806
2019-07-26	76.45	77.62	75.72	77.13	172594
2019-07-29	77.01	77.52	76.56	77.02	140404
2019-07-30	76.30	78.39	75.96	78.11	174218
2019-07-31	78.04	78.97	76.34	76.86	286593
2019-08-01	76.81	78.13	75.34	75.83	282265
2019-08-02	75.11	75.98	74.70	75.77	205080
2019-08-05	74.05	74.16	72.57	73.34	283218
2019-08-06	73.90	74.35	72.72	74.28	183428
2019-08-07	73.20	74.80	72.65	74.57	213113
2019-08-08	75.22	76.74	75.00	76.40	330868
2019-08-09	76.06	76.06	74.44	75.04	188833
2019-08-12	74.77	74.77	73.93	74.52	229990
2019-08-13	74.21	76.47	74.21	74.98	148218
2019-08-14	73.58	73.82	71.93	72.60	226738
2019-08-15	72.89	73.06	71.41	71.59	245284
2019-08-16	72.04	74.30	71.73	74.12	236640
2019-08-19	75.26	75.66	74.42	75.25	219419
2019-08-20	75.15	75.47	74.67	74.93	206241
2019-08-21	75.96	76.51	75.37	75.77	184177
2019-08-22	76.23	76.62	75.14	75.45	163494
2019-08-23	74.79	74.79	71.96	72.18	199112
2019-08-26	73.18	73.25	71.73	72.76	181921
2019-08-27	73.39	73.39	71.63	71.97	276651
2019-08-28	71.84	73.41	71.75	72.76	197617
2019-08-29	73.76	74.52	72.93	73.89	145340
2019-08-30	74.41	74.67	73.28	74.22	174922
2019-09-03	73.27	73.27	71.44	72.50	250515
2019-09-04	73.56	73.78	72.99	73.52	169544
2019-09-05	74.43	76.20	74.37	75.75	269069
2019-09-06	75.94	76.86	75.25	75.49	229794
2019-09-09	75.94	77.88	75.61	77.75	327638
2019-09-10	77.69	79.93	76.93	79.52	356282
2019-09-11	79.90	80.54	78.48	80.05	372383
2019-09-12	80.00	80.89	78.62	80.66	288987
2019-09-13	81.14	82.52	80.13	81.79	311792
2019-09-16	81.16	81.95	81.02	81.38	306720
2019-09-17	80.69	81.25	79.48	80.85	213735
2019-09-18	80.62	80.82	79.39	80.03	188940
2019-09-19	79.86	80.30	77.50	77.76	266106
2019-09-20	77.83	79.25	77.65	77.67	575381
2019-09-23	77.80	79.35	77.56	78.65	198968
2019-09-24	78.74	79.10	76.94	77.68	211793
2019-09-25	78.02	79.57	77.87	78.95	326396
2019-09-26	78.84	78.84	77.71	77.74	133526
2019-09-27	78.42	79.16	77.16	77.41	148743
2019-09-30	77.77	78.25	77.33	77.53	142178
2019-10-01	78.16	79.03	75.50	75.80	277731
2019-10-02	74.93	75.28	72.66	73.32	194470
2019-10-03	72.86	74.00	71.28	73.93	248728
2019-10-04	73.87	74.51	72.59	74.40	283466
2019-10-07	73.84	74.26	73.13	73.60	117287
2019-10-08	72.52	73.26	71.79	72.85	142404
2019-10-09	73.57	73.57	72.22	72.78	154220
2019-10-10	73.08	74.13	72.97	73.88	194417
2019-10-11	75.37	77.22	75.36	75.39	221752
2019-10-14	74.82	76.15	74.73	75.97	133783
2019-10-15	76.11	76.90	75.40	75.67	206966
2019-10-16	75.10	76.04	74.03	74.53	297050
2019-10-17	75.00	75.25	74.33	74.75	236620
2019-10-18	74.26	75.09	73.55	74.84	454034
2019-10-21	75.79	76.88	75.72	76.23	349991
2019-10-22	75.72	78.97	74.48	78.74	354880
2019-10-23	78.58	79.72	77.01	79.41	398394
2019-10-24	79.86	80.07	75.37	79.85	330221
2019-10-25	79.77	81.56	79.64	80.66	214011
2019-10-28	80.82	81.99	80.36	81.29	226253
2019-10-29	80.94	81.85	80.79	81.81	150737
2019-10-30	81.60	81.64	79.41	80.20	171031
2019-10-31	80.04	80.58	79.30	79.55	250117
2019-11-01	79.98	81.55	79.98	81.14	151872
2019-11-04	81.84	82.89	81.60	82.71	188239
2019-11-05	83.26	85.04	83.09	84.75	248416
2019-11-06	84.72	84.82	83.53	84.77	172529
2019-11-07	85.64	86.01	84.77	84.94	129998
2019-11-08	84.71	85.10	83.68	84.39	114183
2019-11-11	83.53	84.39	83.08	83.28	138421
2019-11-12	83.46	83.83	81.57	82.07	135839
2019-11-13	81.12	81.84	80.77	81.01	175793
2019-11-14	80.93	81.37	80.36	80.59	148731
2019-11-15	81.25	81.57	80.38	80.67	144915
2019-11-18	80.16	80.98	79.58	80.35	181715
2019-11-19	80.93	82.63	80.39	82.27	191239
2019-11-20	81.79	82.79	81.25	82.75	326749
2019-11-21	82.78	83.08	81.66	82.49	143239
2019-11-22	82.61	83.03	82.39	82.85	82291
2019-11-25	83.07	83.89	82.65	83.36	226905
2019-11-26	83.32	83.64	81.27	81.63	285782
2019-11-27	81.96	82.11	80.99	81.47	181382
2019-11-29	81.22	81.92	80.54	80.83	88412
2019-12-02	81.14	81.55	80.26	80.60	180987
2019-12-03	79.62	80.24	78.81	80.18	161541
2019-12-04	80.76	82.07	80.55	80.59	145441
2019-12-05	81.04	81.46	80.39	80.91	101791
2019-12-06	82.05	82.53	81.81	81.97	144310
2019-12-09	81.66	82.44	81.66	81.96	158280
2019-12-10	81.95	82.34	81.32	82.08	113735
2019-12-11	82.33	83.23	82.15	82.57	119274
2019-12-12	82.44	84.07	81.97	83.72	133826
2019-12-13	83.59	83.95	82.32	83.24	121447
2019-12-16	83.95	84.65	82.31	82.60	194219
2019-12-17	82.78	83.52	82.38	83.05	290042
2019-12-18	83.30	83.94	82.63	83.63	205811
2019-12-19	83.62	84.39	83.12	84.07	212476
2019-12-20	84.43	85.22	84.22	84.94	755761
2019-12-23	84.98	85.51	84.26	85.11	128934
2019-12-24	85.12	85.61	84.16	84.43	279238
2019-12-26	84.50	85.65	84.46	85.19	461365
2019-12-27	85.29	85.75	83.34	84.36	247904
2019-12-30	84.34	84.34	82.44	82.50	219460
2019-12-31	82.38	83.54	82.38	82.85	363058
2020-01-02	83.42	83.56	81.89	83.48	201481
2020-01-03	82.18	83.23	81.99	83.03	249049
2020-01-06	82.24	82.47	81.66	81.75	274656
2020-01-07	81.26	81.78	80.96	81.66	238574
2020-01-08	81.79	82.47	81.16	81.21	141009
2020-01-09	81.62	81.62	80.70	80.95	174528
2020-01-10	80.82	81.07	79.76	80.48	210125
2020-01-13	80.61	80.78	79.58	80.63	280272
2020-01-14	80.26	80.57	78.95	79.15	554520
2020-01-15	78.91	79.88	78.45	78.99	385534
2020-01-16	79.55	80.70	79.40	79.79	649520
2020-01-17	80.29	80.31	77.18	77.38	336379
2020-01-21	76.79	76.84	73.88	75.12	449940
2020-01-22	75.56	75.69	74.88	75.30	421113
2020-01-23	83.06	83.06	78.14	82.35	1242173
2020-01-24	82.55	82.67	80.18	81.63	656480
2020-01-27	79.82	80.43	78.72	78.76	623763
2020-01-28	79.09	79.60	77.97	79.19	195515
2020-01-29	79.17	79.94	78.50	78.70	169005
2020-01-30	77.77	79.37	77.54	78.56	208707
2020-01-31	77.86	78.14	76.01	76.13	301280
2020-02-03	76.34	76.79	75.87	76.41	268555
2020-02-04	77.42	78.52	76.80	77.83	195430
2020-02-05	78.91	79.66	78.80	79.12	178553
2020-02-06	79.67	79.67	77.82	77.85	110784
2020-02-07	77.29	77.77	76.29	76.42	156487
2020-02-10	75.95	78.01	75.95	77.99	155902
2020-02-11	78.66	78.89	77.96	78.49	178761
2020-02-12	79.45	80.19	78.92	79.56	345812
2020-02-13	78.94	79.40	78.01	78.35	143138
2020-02-14	78.17	78.43	77.07	77.22	90170
2020-02-18	76.87	77.81	75.95	77.68	201897
2020-02-19	77.86	78.39	77.19	78.20	182953
2020-02-20	78.02	80.45	78.02	80.11	252584
2020-02-21	79.54	80.12	78.61	80.02	284100
2020-02-24	76.87	77.18	75.38	76.18	259964
2020-02-25	76.27	76.37	74.53	75.14	385761
2020-02-26	75.92	75.92	73.98	74.31	534959
2020-02-27	72.70	74.97	70.60	72.11	279282
2020-02-28	69.58	73.37	69.49	71.53	547986
2020-03-02	72.02	72.79	70.30	72.76	270920
2020-03-03	72.72	74.71	70.64	71.73	235255
2020-03-04	72.99	73.67	71.18	73.50	210358
2020-03-05	71.33	72.30	71.15	71.96	335609
2020-03-06	69.78	71.87	69.35	70.62	333976
2020-03-09	65.22	66.14	61.46	61.95	501979
2020-03-10	64.15	66.08	61.26	65.99	449323
2020-03-11	63.89	64.75	59.97	60.35	376734
2020-03-12	54.52	58.63	51.97	55.57	526519
2020-03-13	59.08	65.02	57.68	64.97	533651
2020-03-16	57.25	59.50	56.09	56.79	646349
2020-03-17	58.17	62.01	54.32	60.98	515458
2020-03-18	57.00	58.53	50.78	54.39	540599
2020-03-19	54.56	59.32	52.23	57.26	435819
2020-03-20	57.57	60.45	54.53	54.89	538607
2020-03-23	54.75	56.43	50.69	54.81	436489
2020-03-24	58.51	61.29	57.08	59.48	403884
2020-03-25	58.12	62.99	56.68	60.29	527920
2020-03-26	60.50	63.29	60.10	62.13	338919
2020-03-27	59.02	60.49	57.50	58.43	220558
2020-03-30	58.29	61.45	55.43	60.54	272580
2020-03-31	60.15	62.69	60.11	62.56	297742
2020-04-01	59.67	61.02	57.01	58.26	316747
2020-04-02	58.04	60.21	56.08	57.15	244757
2020-04-03	56.19	57.97	53.85	55.48	381678
2020-04-06	58.02	60.15	56.12	59.75	457233
2020-04-07	61.73	64.71	60.72	64.45	508719
2020-04-08	64.98	65.65	63.39	64.35	414747
2020-04-09	65.83	68.93	60.86	61.67	535705
2020-04-13	61.02	61.02	55.61	56.55	386049
2020-04-14	58.07	58.43	55.97	56.47	395355
2020-04-15	54.01	55.88	51.42	54.80	599178
2020-04-16	54.39	55.31	53.25	54.88	426091
2020-04-17	57.17	59.00	55.52	56.56	413631
2020-04-20	55.05	56.24	52.13	53.04	361814
2020-04-21	51.78	54.39	51.30	53.70	489547
2020-04-22	55.08	55.28	53.20	53.45	209028
2020-04-23	53.89	56.63	53.80	56.13	321123
2020-04-24	56.39	56.43	54.78	56.07	225633
2020-04-27	56.31	59.26	56.31	58.94	314666
2020-04-28	60.69	61.76	59.26	60.32	379791
2020-04-29	62.65	63.23	61.31	61.63	333693
2020-04-30	60.22	60.55	59.01	59.30	410337
2020-05-01	57.69	58.55	56.78	57.56	398196
2020-05-04	56.34	59.68	54.52	59.29	368273
2020-05-05	60.50	62.02	59.94	60.86	375878
2020-05-06	61.05	61.27	58.31	58.51	392048
2020-05-07	59.89	60.58	58.56	59.04	215299
2020-05-08	60.30	61.45	59.42	61.32	202394
2020-05-11	60.25	60.82	58.64	59.01	470903
2020-05-12	58.81	59.30	56.82	56.82	206024
2020-05-13	56.07	56.07	53.90	54.51	200941
2020-05-14	53.00	54.54	51.62	54.23	272574
2020-05-15	54.01	55.92	53.23	55.12	242944
2020-05-18	57.90	59.82	57.59	59.46	226055
2020-05-19	58.72	59.99	57.44	57.45	170403
2020-05-20	58.82	61.04	58.82	60.84	269661
2020-05-21	60.47	61.91	60.38	61.57	249347
2020-05-22	61.84	62.13	60.89	61.88	219611
2020-05-26	64.27	65.49	61.87	62.26	382526
2020-05-27	63.96	66.83	63.96	66.65	312956
2020-05-28	67.54	67.54	64.49	64.71	165562
2020-05-29	63.60	63.75	61.80	62.74	213133
2020-06-01	63.18	63.18	61.81	61.89	239831
2020-06-02	62.75	63.70	62.12	62.90	205277
2020-06-03	64.26	65.57	64.26	65.06	213169
2020-06-04	64.21	67.56	63.62	66.93	273084
2020-06-05	69.90	71.54	68.51	68.77	295239
2020-06-08	69.77	70.44	68.06	68.99	285641
2020-06-09	67.35	68.65	66.68	67.80	206409
2020-06-10	67.28	67.28	64.81	65.37	220328
2020-06-11	62.10	62.17	59.27	58.85	293340
2020-06-12	61.23	62.15	59.61	61.18	313714
2020-06-15	58.67	62.41	58.59	61.65	162413
2020-06-16	65.48	66.77	63.15	63.43	229046
2020-06-17	63.33	63.92	62.21	62.52	173618
2020-06-18	61.74	63.53	61.42	62.24	206784
2020-06-19	62.98	63.80	60.12	61.35	332057
2020-06-22	60.49	61.92	59.73	61.42	188355
2020-06-23	62.34	62.34	60.17	61.60	299258
2020-06-24	60.80	61.17	59.25	59.33	282926
2020-06-25	58.81	60.26	58.32	60.15	196314
2020-06-26	59.71	60.08	56.82	57.08	520068
2020-06-29	58.17	61.52	57.80	60.57	252875
2020-06-30	59.91	61.66	59.90	60.98	234320
2020-07-01	61.04	61.45	57.93	58.02	418035
2020-07-02	59.40	60.84	58.48	59.14	480105
2020-07-06	60.79	61.60	59.70	61.19	206000
2020-07-07	60.02	60.31	58.30	58.37	241413
2020-07-08	58.04	58.98	57.94	58.89	234985
2020-07-09	58.53	58.53	56.56	57.77	305781
2020-07-10	58.26	60.35	58.21	60.07	294998
2020-07-13	61.13	61.61	59.54	60.03	235404
2020-07-14	59.90	61.27	59.79	61.18	161871
2020-07-15	63.03	65.12	62.86	64.50	432328
2020-07-16	64.23	65.93	64.07	65.45	443973
2020-07-17	65.90	66.08	63.08	63.29	260907
2020-07-20	62.67	63.05	61.22	62.49	344752
2020-07-21	65.00	67.14	60.64	61.92	438570
2020-07-22	61.13	62.98	61.13	62.84	218066
2020-07-23	62.59	63.63	62.06	63.17	271782
2020-07-24	63.28	63.80	62.32	62.87	145804
2020-07-27	62.64	62.64	61.50	62.41	199036
2020-07-28	61.85	62.45	61.33	61.63	225907
2020-07-29	62.00	62.66	61.17	62.09	255895
2020-07-30	60.87	61.21	59.82	60.80	241482
2020-07-31	60.14	61.04	59.32	60.99	230945
2020-08-03	61.22	61.22	59.93	60.83	245408
2020-08-04	60.39	62.49	60.39	61.72	193354
2020-08-05	62.53	63.60	61.76	63.46	188322
2020-08-06	63.03	64.36	63.03	64.03	154187
2020-08-07	63.62	64.83	63.57	64.81	156536
2020-08-10	64.92	67.36	64.92	66.58	160316
2020-08-11	67.74	69.35	67.40	67.47	230242
2020-08-12	68.49	68.49	65.83	66.60	208096
2020-08-13	65.90	66.58	65.48	65.69	134278
2020-08-14	65.23	67.84	64.88	66.97	136534
2020-08-17	66.88	67.00	65.66	66.10	167407
2020-08-18	65.89	65.97	63.97	64.17	180693
2020-08-19	64.49	65.92	64.46	65.33	164280
2020-08-20	64.23	65.33	64.09	65.07	190025
2020-08-21	64.69	65.14	63.99	64.61	145626
2020-08-24	64.98	65.69	64.24	65.68	177758
2020-08-25	66.45	66.72	65.52	66.00	140081
2020-08-26	65.71	66.37	64.77	66.16	200850
2020-08-27	66.88	68.06	66.49	67.61	199741
2020-08-28	67.96	68.61	67.21	68.20	164972
2020-08-31	67.99	68.43	66.28	66.88	262912
2020-09-01	66.61	68.20	66.12	68.00	155780
2020-09-02	68.03	68.26	66.93	67.66	150343
2020-09-03	67.90	68.51	65.88	66.50	127437
2020-09-04	67.83	67.87	65.36	66.53	181005
2020-09-08	66.27	66.27	63.96	64.02	250684
2020-09-09	64.54	64.58	62.32	63.80	243998
2020-09-10	63.74	64.40	62.33	62.64	278694
2020-09-11	62.95	63.56	62.28	62.48	172689
2020-09-14	62.72	63.95	62.51	63.82	174934
2020-09-15	64.40	65.08	63.79	63.87	147800
2020-09-16	63.98	66.13	63.98	64.70	256308
2020-09-17	63.92	65.91	63.76	65.88	163399
2020-09-18	66.93	67.21	65.11	65.53	483605
2020-09-21	63.90	63.99	61.37	62.12	246953
2020-09-22	62.01	63.40	61.88	63.13	200538
2020-09-23	63.00	63.78	62.29	62.31	194392
2020-09-24	62.18	63.45	61.39	62.58	275444
2020-09-25	61.94	63.26	61.68	62.87	204789
2020-09-28	63.60	64.95	63.59	64.14	229282
2020-09-29	64.11	64.13	62.64	63.64	143525
2020-09-30	64.00	65.94	63.33	63.75	361407
2020-10-01	63.68	64.28	62.15	64.05	201341
2020-10-02	63.23	65.66	62.66	65.44	138070
2020-10-05	66.33	67.33	66.03	66.90	124132
2020-10-06	67.84	68.58	66.40	66.58	207501
2020-10-07	67.34	68.51	67.14	68.28	162325
2020-10-08	69.25	69.25	67.72	68.70	115236
2020-10-09	69.21	69.27	67.56	67.82	153608
2020-10-12	67.98	69.32	67.50	68.38	193481
2020-10-13	67.52	68.19	66.60	66.64	213893
2020-10-14	66.63	68.37	66.26	68.01	160268
2020-10-15	67.46	68.96	66.91	68.66	122486
2020-10-16	68.47	69.84	68.30	68.95	124357
2020-10-19	69.32	70.46	68.22	68.34	221240
2020-10-20	75.00	76.72	68.86	69.39	450038
2020-10-21	68.84	69.55	68.00	68.01	209147
2020-10-22	68.58	69.48	67.92	69.24	237043
2020-10-23	69.87	70.00	69.07	69.65	195132
2020-10-26	68.73	68.73	67.49	68.67	171605
2020-10-27	68.45	68.80	67.64	68.52	143479
2020-10-28	66.85	67.79	65.85	66.00	217483
2020-10-29	65.61	68.11	65.00	67.77	203766
2020-10-30	67.54	69.14	67.48	68.28	178452
2020-11-02	69.07	70.43	68.97	70.35	213134
2020-11-03	71.71	73.71	71.66	73.38	292803
2020-11-04	71.45	72.15	69.26	69.70	258656
2020-11-05	70.17	73.15	70.17	72.44	238234
2020-11-06	72.65	73.49	71.90	71.96	202182
2020-11-09	78.21	81.68	77.17	77.32	416008
2020-11-10	78.31	80.60	77.67	79.82	279660
2020-11-11	80.04	80.04	77.74	79.60	179025
2020-11-12	78.52	79.08	76.34	77.42	186955
2020-11-13	78.30	79.55	78.11	78.84	123473
2020-11-16	80.90	83.73	80.18	81.70	217980
2020-11-17	80.65	81.82	79.47	80.45	176842
2020-11-18	80.99	81.99	79.61	79.70	220216
2020-11-19	79.11	80.16	77.67	80.08	189710
2020-11-20	79.80	79.90	78.67	79.59	163827
2020-11-23	80.50	83.06	79.74	82.61	172903
2020-11-24	84.16	84.96	83.24	83.49	268546
2020-11-25	82.82	82.82	80.87	81.26	118811
2020-11-27	80.83	81.34	80.19	81.32	55552
2020-11-30	80.64	80.76	79.02	79.76	191639
2020-12-01	81.12	81.86	79.82	80.06	123134
2020-12-02	79.77	82.40	79.38	81.64	196387
2020-12-03	81.90	82.36	80.79	81.73	120727
2020-12-04	82.34	84.98	82.34	84.83	87892
2020-12-07	84.85	86.47	84.47	86.41	216784
2020-12-08	85.33	87.97	85.04	86.55	263780
2020-12-09	87.38	88.82	85.76	85.92	297015
2020-12-10	85.27	85.43	84.17	85.21	184346
2020-12-11	84.52	85.30	84.39	85.00	209697
2020-12-14	86.08	86.57	83.17	83.19	173055
2020-12-15	83.91	84.20	83.24	83.84	218603
2020-12-16	84.10	84.10	82.62	83.19	203516
2020-12-17	83.19	83.49	82.38	83.09	207005
2020-12-18	83.59	83.76	82.03	82.72	653936
2020-12-21	81.09	83.63	81.09	83.13	566298
2020-12-22	83.55	83.80	82.44	83.20	145934
2020-12-23	83.45	84.67	82.71	84.12	121856
2020-12-24	84.40	84.48	83.69	84.36	68671
2020-12-28	84.92	85.67	84.38	84.74	129458
2020-12-29	84.89	84.98	83.21	83.41	111350
2020-12-30	83.76	84.85	83.75	84.18	93700
2020-12-31	83.98	84.11	83.00	83.18	134282
2021-01-04	83.71	83.74	80.76	82.26	214123
2021-01-05	82.00	84.22	82.00	83.13	213421
2021-01-06	84.76	87.33	84.30	86.86	291494
2021-01-07	87.04	88.07	86.77	87.67	232640
2021-01-08	88.21	88.21	86.74	87.48	182001
2021-01-11	86.26	88.76	86.26	88.06	137987
2021-01-12	88.36	90.57	88.24	90.06	216563
2021-01-13	90.06	90.18	87.85	87.89	122606
2021-01-14	88.64	89.53	87.79	88.91	95228
2021-01-15	87.68	89.92	86.14	89.57	213805
2021-01-19	90.43	92.11	90.04	90.21	223489
2021-01-20	90.03	90.27	88.17	89.29	206681
2021-01-21	89.68	89.68	87.63	87.68	186483
2021-01-22	86.45	88.23	85.05	88.01	192863
2021-01-25	87.83	89.39	86.61	89.32	201313
2021-01-26	89.63	89.63	88.16	88.90	205930
2021-01-27	87.08	93.39	85.91	91.40	521338
2021-01-28	88.72	90.73	87.27	88.37	577811
2021-01-29	88.77	94.80	87.92	92.80	839024
2021-02-01	92.04	92.92	89.90	92.50	499436
2021-02-02	93.60	93.60	91.64	92.41	215675
2021-02-03	92.03	92.69	90.79	92.20	179531
2021-02-04	92.30	93.65	91.04	93.59	286223
2021-02-05	94.80	95.88	93.66	95.62	241753
2021-02-08	96.47	98.82	96.11	97.79	188429
2021-02-09	97.83	99.18	96.95	97.63	198290
2021-02-10	98.08	98.34	96.47	96.77	199002
2021-02-11	97.41	97.80	95.52	97.13	143973
2021-02-12	96.71	99.00	96.71	98.93	139545
2021-02-16	99.48	100.63	98.48	98.49	187063
2021-02-17	97.92	98.37	95.93	96.44	276536
2021-02-18	96.15	96.91	95.04	96.31	198118
2021-02-19	95.58	99.51	95.58	99.42	208033
2021-02-22	98.92	101.16	98.36	99.04	165334
2021-02-23	98.44	99.00	97.47	98.64	231101
2021-02-24	99.28	100.26	98.32	98.79	187585
2021-02-25	98.83	99.40	96.07	96.07	190603
2021-02-26	95.90	97.18	94.79	95.43	228197
2021-03-01	97.14	98.98	97.07	98.39	192036
2021-03-02	98.27	98.34	96.04	96.28	163226
2021-03-03	96.60	98.67	96.22	96.62	153832
2021-03-04	96.50	97.96	94.28	95.58	212279
2021-03-05	97.08	97.63	95.34	97.48	249597
2021-03-08	98.27	99.99	97.60	97.84	227670
2021-03-09	98.04	98.34	96.36	96.53	148873
2021-03-10	96.60	97.99	96.04	97.87	180662
2021-03-11	98.24	100.44	96.85	99.40	144521
2021-03-12	100.01	101.34	99.61	100.98	110653
2021-03-15	100.71	100.71	97.63	98.23	203974
2021-03-16	97.79	98.37	96.62	97.22	135400
2021-03-17	97.50	98.15	95.26	95.57	184861
2021-03-18	95.06	95.63	90.68	90.68	487599
2021-03-19	91.43	92.90	88.45	88.45	962479
2021-03-22	88.44	90.06	87.03	88.42	313262
2021-03-23	87.35	88.45	86.48	87.31	330742
2021-03-24	88.35	91.03	87.97	89.17	311785
2021-03-25	88.44	90.75	87.24	90.38	208118
2021-03-26	91.98	93.16	90.55	93.11	178834
2021-03-29	93.03	95.13	90.75	90.85	274779
2021-03-30	90.85	93.23	90.84	92.67	155483
2021-03-31	93.26	94.48	91.89	92.74	252542
2021-04-01	93.03	94.21	92.06	94.17	140726
2021-04-05	94.92	95.80	94.36	95.19	143366
2021-04-06	95.01	96.44	94.45	95.06	123516
2021-04-07	95.23	95.80	93.57	93.90	101967
2021-04-08	93.84	94.21	92.23	93.86	126983
2021-04-09	93.38	94.69	93.38	93.99	106104
2021-04-12	94.35	96.31	94.35	95.69	141822
2021-04-13	95.07	96.69	93.50	93.90	142911
2021-04-14	94.31	96.99	93.11	95.70	156795
2021-04-15	95.92	96.49	94.95	96.21	140753
2021-04-16	96.86	97.03	95.36	95.88	163175
2021-04-19	95.05	96.56	94.13	95.68	237260
2021-04-20	95.70	96.70	89.67	92.26	319751
2021-04-21	91.73	94.71	91.73	94.71	227897
2021-04-22	94.87	95.54	94.01	94.02	141091
2021-04-23	94.55	96.65	93.34	96.29	152309
2021-04-26	97.10	97.69	96.08	97.00	170434
2021-04-27	96.82	97.41	96.10	96.97	147128
2021-04-28	97.27	98.18	96.04	97.56	91029
2021-04-29	98.39	98.41	97.17	97.94	66618
2021-04-30	97.08	98.03	96.20	97.71	243007
2021-05-03	98.50	98.81	96.80	98.17	151485
2021-05-04	97.74	99.46	96.26	99.20	181967
2021-05-05	99.33	100.99	98.22	100.23	190720
2021-05-06	100.80	101.51	99.94	101.39	163814
2021-05-07	101.08	103.82	100.38	103.66	115686
2021-05-10	103.70	106.31	103.31	104.38	193597
2021-05-11	102.80	104.30	102.80	103.75	134354
2021-05-12	103.46	103.46	99.27	99.59	153608
2021-05-13	99.51	102.13	99.51	100.14	208185
2021-05-14	101.15	101.55	100.05	101.48	103196
2021-05-17	100.51	100.81	98.80	99.66	115465
2021-05-18	99.67	99.74	96.92	96.97	111763
2021-05-19	95.61	96.36	94.00	96.25	88832
2021-05-20	96.01	97.39	95.35	96.91	127222
2021-05-21	97.92	98.23	96.97	97.82	70464
2021-05-24	98.40	99.50	97.11	99.07	79638
2021-05-25	99.04	100.48	97.24	97.34	119426
2021-05-26	97.26	97.99	96.65	97.18	132522
2021-05-27	98.57	99.35	97.88	98.47	140576
2021-05-28	98.48	98.78	97.43	98.66	67348
2021-06-01	99.83	101.19	98.72	100.17	106452
2021-06-02	100.50	100.55	98.76	99.49	200185
2021-06-03	99.01	99.01	97.44	97.55	158279
2021-06-04	97.71	97.71	95.46	96.58	164490
2021-06-07	96.95	97.00	95.85	96.05	140699
2021-06-08	95.92	97.16	95.15	96.52	125365
2021-06-09	96.62	96.80	95.68	96.51	175206
2021-06-10	97.46	97.59	96.67	97.06	138490
2021-06-11	97.02	97.73	97.02	96.80	132105
2021-06-14	96.50	96.56	95.27	95.52	127148
2021-06-15	95.59	96.80	95.39	96.52	100466
2021-06-16	96.01	96.53	95.29	95.83	118080
2021-06-17	95.82	95.82	90.34	90.51	181731
2021-06-18	89.34	89.43	87.85	87.85	324098
2021-06-21	88.56	91.66	88.28	90.75	161960
2021-06-22	90.09	90.75	89.69	90.59	132783
2021-06-23	90.36	90.53	89.44	89.62	176761
2021-06-24	90.32	92.49	89.47	92.27	103842
2021-06-25	92.60	93.10	90.32	90.50	770943
2021-06-28	90.57	90.57	88.45	88.81	181195
2021-06-29	88.60	89.09	86.50	86.64	128368
2021-06-30	86.72	89.17	86.38	88.47	240550
2021-07-01	89.62	90.11	88.44	88.79	99816
2021-07-02	88.83	88.83	87.54	87.81	96192
2021-07-06	87.96	88.00	85.53	86.69	134209
2021-07-07	85.76	88.02	85.62	86.91	110242
2021-07-08	85.34	87.50	84.86	85.77	114558
2021-07-09	87.11	88.78	86.43	87.53	190063
2021-07-12	86.68	88.72	86.68	88.14	110650
2021-07-13	87.46	88.45	86.99	87.47	92554
2021-07-14	88.24	88.42	86.85	87.50	106924
2021-07-15	86.57	88.64	86.57	88.00	105623
2021-07-16	90.27	91.77	87.21	88.50	247278
2021-07-19	86.41	87.29	84.60	86.00	317983
2021-07-20	86.15	91.39	85.91	90.90	262124
2021-07-21	91.93	93.71	90.88	91.17	181011
2021-07-22	90.68	90.68	88.86	89.01	119378
2021-07-23	90.06	90.26	88.32	89.97	88947
2021-07-26	91.63	91.85	89.73	90.98	115460
2021-07-27	89.78	91.39	89.39	90.41	118754
2021-07-28	90.96	91.37	88.86	90.72	89772
2021-07-29	91.89	92.60	91.15	92.00	79260
2021-07-30	91.26	92.37	90.31	92.25	164839
2021-08-02	92.47	93.42	89.87	90.13	79618
2021-08-03	90.75	92.04	89.80	91.82	93327
2021-08-04	90.66	91.36	88.96	89.15	78813
2021-08-05	89.76	91.01	89.47	90.22	103360
2021-08-06	91.59	93.05	90.52	92.79	163302
2021-08-09	92.76	92.76	90.71	90.99	129862
2021-08-10	91.20	93.06	90.60	92.47	93142
2021-08-11	92.50	94.85	92.50	94.81	86707
2021-08-12	94.95	94.98	93.70	93.96	83562
2021-08-13	94.26	94.34	93.11	93.95	52809
2021-08-16	93.14	94.32	92.31	93.35	67598
2021-08-17	92.21	93.39	90.93	91.77	121299
2021-08-18	91.35	92.03	87.47	87.58	213736
2021-08-19	86.78	87.65	85.37	85.80	209254
2021-08-20	85.64	86.55	84.64	86.44	172941
2021-08-23	86.82	87.95	86.78	86.79	116305
2021-08-24	87.08	87.81	86.64	87.69	95871
2021-08-25	87.59	89.59	87.04	89.25	143515
2021-08-26	88.77	89.60	88.25	89.06	141131
2021-08-27	88.95	92.75	88.95	91.83	217011
2021-08-30	92.05	92.59	91.06	91.93	121246
2021-08-31	91.43	92.41	91.19	91.68	137953
2021-09-01	91.83	92.31	90.32	91.46	109277
2021-09-02	91.78	91.78	90.24	90.77	167551
2021-09-03	90.30	90.56	89.72	90.41	134890
2021-09-07	89.94	90.41	88.80	88.91	100761
2021-09-08	88.29	89.26	87.21	88.52	232983
2021-09-09	88.66	89.80	87.78	88.85	97271
2021-09-10	89.14	89.31	88.28	88.38	83909
2021-09-13	89.00	89.10	87.84	88.53	145242
2021-09-14	89.10	89.10	86.13	86.38	141186
2021-09-15	86.64	87.90	86.64	87.66	98234
2021-09-16	88.26	88.26	86.50	86.89	132342
2021-09-17	87.06	87.25	85.88	86.47	465417
2021-09-20	85.50	86.67	84.50	85.82	174903
2021-09-21	86.71	86.88	84.79	84.84	120308
2021-09-22	85.59	87.12	85.33	86.09	89553
2021-09-23	86.52	88.01	86.52	87.54	122689
2021-09-24	87.16	89.32	87.02	88.27	113681
2021-09-27	88.54	91.51	88.54	90.35	160178
2021-09-28	90.08	91.16	89.15	89.27	78606
2021-09-29	89.31	90.91	88.61	90.91	133332
2021-09-30	91.74	91.74	89.56	89.56	231712
2021-10-01	90.08	93.09	89.92	91.64	144001
2021-10-04	92.09	92.85	91.36	92.52	110004
2021-10-05	93.27	93.27	91.55	91.66	91243
2021-10-06	90.46	92.15	89.74	92.15	76896
2021-10-07	92.60	93.21	92.29	92.68	88608
2021-10-08	92.43	93.18	91.46	91.60	76247
2021-10-11	92.24	93.16	91.94	92.02	39800
2021-10-12	91.68	92.61	91.65	92.49	80884
2021-10-13	92.08	93.06	91.57	92.47	69865
2021-10-14	93.38	94.10	92.15	94.07	90974
2021-10-15	96.79	96.79	94.78	95.79	156153
2021-10-18	95.43	96.43	94.89	96.23	124545
2021-10-19	96.18	96.87	95.83	96.18	141895
2021-10-20	96.16	98.76	96.04	98.44	110983
2021-10-21	97.59	98.25	95.11	95.67	169263
2021-10-22	95.88	96.08	93.38	93.75	128757
2021-10-25	93.69	95.65	93.43	95.49	108567
2021-10-26	95.50	96.31	94.93	95.99	152555
2021-10-27	95.54	96.34	93.16	93.29	134276
2021-10-28	94.10	95.54	93.90	95.53	61061
2021-10-29	95.36	96.41	94.69	94.85	99487
2021-11-01	95.32	97.50	94.60	96.73	94368
2021-11-02	97.51	97.72	96.54	97.26	108532
2021-11-03	97.04	99.84	96.92	99.13	108245
2021-11-04	99.68	101.48	99.44	100.12	135795
2021-11-05	101.49	104.71	101.49	104.33	147160
2021-11-08	105.00	105.97	104.48	105.81	99070
2021-11-09	105.80	105.80	104.28	104.58	108039
2021-11-10	104.58	105.53	103.77	104.58	140121
2021-11-11	104.47	105.17	104.25	104.74	68307
2021-11-12	104.96	105.10	103.54	104.56	91059
2021-11-15	105.37	105.37	102.06	102.41	146171
2021-11-16	101.86	102.71	101.35	101.50	113620
2021-11-17	100.77	101.89	100.14	101.64	110911
2021-11-18	101.72	102.60	100.47	102.15	234623
2021-11-19	101.14	102.25	100.52	101.95	115688
2021-11-22	102.76	106.02	102.76	104.42	95123
2021-11-23	104.89	107.13	104.89	105.45	128689
2021-11-24	105.00	105.34	103.45	104.27	72332
2021-11-26	101.04	102.19	98.96	101.87	127119
2021-11-29	102.99	102.99	100.81	101.29	129436
2021-11-30	99.98	100.77	98.36	98.50	119630
2021-12-01	100.78	100.78	96.52	96.55	135960
2021-12-02	97.42	100.62	96.57	100.03	98637
2021-12-03	100.62	101.85	99.69	100.81	118211
2021-12-06	102.36	106.22	102.36	105.59	160417
2021-12-07	105.25	107.33	105.16	106.42	111602
2021-12-08	106.37	107.14	105.58	105.70	120294
2021-12-09	104.84	105.50	103.93	104.53	83052
2021-12-10	105.69	105.78	103.41	104.18	133919
2021-12-13	103.32	103.70	102.08	102.20	119804
2021-12-14	101.90	103.02	100.85	101.39	216984
2021-12-15	100.67	102.90	100.10	102.48	147284
2021-12-16	103.58	104.64	101.52	102.28	137453
2021-12-17	101.77	103.85	100.28	100.56	319964
2021-12-20	99.10	100.55	97.07	100.18	245982
2021-12-21	101.25	103.19	101.25	102.79	139220
2021-12-22	102.75	103.04	101.72	102.81	114534
2021-12-23	103.38	103.94	103.03	103.07	66934
2021-12-27	102.97	103.69	101.81	103.33	91217
2021-12-28	103.64	104.48	102.93	103.06	121978
2021-12-29	102.90	104.25	102.80	103.78	111515
2021-12-30	104.19	104.75	103.01	103.11	65400
2021-12-31	102.67	104.86	102.67	104.19	70643
2022-01-03	104.20	106.25	103.29	103.91	99120
2022-01-04	104.48	106.31	104.28	105.38	85502
2022-01-05	105.46	106.87	104.68	104.88	116039
2022-01-06	105.21	106.02	104.80	105.31	102884
2022-01-07	104.85	105.28	102.86	102.90	138549
2022-01-10	103.31	103.63	100.89	101.53	162998
2022-01-11	101.42	101.42	98.36	100.97	143855
2022-01-12	101.56	102.82	100.65	100.72	125567
2022-01-13	101.02	102.81	100.55	101.58	62985
2022-01-14	100.58	101.90	100.01	101.77	113155
2022-01-18	100.52	102.04	99.94	100.65	101104
2022-01-19	100.34	101.43	97.99	98.39	110735
2022-01-20	97.98	99.58	96.23	96.53	159522
2022-01-21	96.47	97.80	95.03	95.24	178455
2022-01-24	94.12	96.42	93.03	95.82	332282
2022-01-25	94.64	103.22	94.64	102.03	414000
2022-01-26	103.39	105.77	102.32	103.69	236065
2022-01-27	104.93	105.21	101.96	103.02	181351
2022-01-28	103.36	104.95	101.36	104.88	209921
2022-01-31	103.52	104.46	100.98	104.45	195401
2022-02-01	104.16	105.81	102.94	105.58	142679
2022-02-02	104.95	107.21	103.21	104.55	334009
2022-02-03	105.54	106.81	104.28	104.97	491447
2022-02-04	104.71	104.71	102.73	103.55	132437
2022-02-07	103.24	104.25	102.32	103.32	101539
2022-02-08	103.18	104.95	102.91	104.65	133454
2022-02-09	105.50	106.27	104.07	104.21	119335
2022-02-10	103.21	103.31	101.55	102.08	186458
2022-02-11	102.26	103.27	101.16	101.76	113967
2022-02-14	102.32	103.54	101.44	103.18	116707
2022-02-15	104.37	105.94	104.36	105.29	108748
2022-02-16	105.09	107.87	105.09	107.79	207001
2022-02-17	107.05	107.48	105.59	105.67	120295
2022-02-18	105.65	106.86	105.03	105.64	87850
2022-02-22	105.50	107.27	104.31	105.65	150010
2022-02-23	106.60	106.70	103.10	103.02	147461
2022-02-24	101.33	104.69	100.59	104.59	181411
2022-02-25	104.98	106.99	103.93	106.55	122505
2022-02-28	105.15	106.84	104.33	106.63	193499
2022-03-01	105.88	105.94	103.77	104.74	181527
2022-03-02	105.50	109.14	105.49	108.61	147236
2022-03-03	109.55	111.65	108.62	111.46	141444
2022-03-04	110.51	114.60	110.08	114.45	201112
2022-03-07	114.81	116.30	112.67	115.10	207790
2022-03-08	115.50	118.11	115.23	115.85	326758
2022-03-09	117.15	117.15	113.88	115.08	219209
2022-03-10	113.07	117.08	112.87	117.08	177446
2022-03-11	117.02	120.15	117.02	119.93	198575
2022-03-14	120.48	121.86	119.88	121.39	215535
2022-03-15	121.39	122.08	118.65	122.00	375615
2022-03-16	121.92	124.04	120.42	123.80	399656
2022-03-17	122.85	126.10	122.82	124.88	200582
2022-03-18	124.85	125.00	121.67	123.37	293969
2022-03-21	123.18	124.77	122.57	124.09	141428
2022-03-22	124.74	125.23	122.34	122.61	124854
2022-03-23	122.36	122.40	120.88	122.00	123838
2022-03-24	122.44	122.81	121.34	122.76	90501
2022-03-25	123.47	125.87	123.39	125.70	161364
2022-03-28	124.48	125.38	123.44	125.00	105684
2022-03-29	125.96	126.79	125.36	126.41	140505
2022-03-30	126.99	127.58	124.94	126.42	164067
2022-03-31	125.44	125.46	121.85	123.33	229798
2022-04-01	123.99	124.79	121.40	121.80	278124
2022-04-04	121.41	122.19	118.48	120.49	222909
2022-04-05	119.74	120.59	116.86	117.04	235666
2022-04-06	116.47	117.92	115.50	117.37	258879
2022-04-07	116.90	117.90	115.16	116.96	287748
2022-04-08	117.20	118.22	115.12	116.91	246535
2022-04-11	117.20	118.36	115.48	115.88	188907
2022-04-12	116.30	117.41	115.07	115.82	201918
2022-04-13	116.32	117.98	116.09	117.37	255788
2022-04-14	117.85	118.22	116.33	117.29	198410
2022-04-18	117.43	119.39	116.78	118.01	268499
2022-04-19	118.67	120.39	118.53	119.60	257877
2022-04-20	119.99	122.28	114.25	114.84	545575
2022-04-21	115.22	116.09	111.78	112.44	269348
2022-04-22	111.84	112.13	109.54	109.78	272381
2022-04-25	108.74	110.78	106.78	110.20	198612
2022-04-26	109.05	110.43	107.02	107.68	239705
2022-04-27	107.28	107.28	104.96	105.28	230873
2022-04-28	106.37	107.35	104.41	105.93	140362
2022-04-29	105.33	105.50	103.27	103.39	173936
2022-05-02	103.64	103.64	100.08	102.47	295193
2022-05-03	102.55	105.07	101.80	104.34	190418
2022-05-04	104.02	109.01	104.02	108.75	204967
2022-05-05	107.80	108.51	106.59	107.81	208153
2022-05-06	107.11	108.62	105.35	106.83	257947
2022-05-09	105.91	107.15	104.93	105.53	209812
2022-05-10	106.16	107.72	104.94	106.59	180925
2022-05-11	106.62	108.30	105.25	105.33	216127
2022-05-12	105.65	106.46	103.81	106.35	252438
2022-05-13	106.84	109.55	106.47	108.46	248408
2022-05-16	107.95	110.75	107.95	110.45	180313
2022-05-17	111.66	114.31	111.05	113.85	235611
2022-05-18	113.00	113.93	109.52	109.93	214545
2022-05-19	108.81	109.19	104.07	104.55	223331
2022-05-20	105.62	105.78	101.22	104.50	227441
2022-05-23	106.05	107.52	105.14	105.95	124154
2022-05-24	100.65	106.23	100.65	105.49	201474
2022-05-25	104.90	107.77	104.90	105.95	102388
2022-05-26	106.51	107.21	105.11	105.15	105943
2022-05-27	105.74	107.08	105.35	106.75	125748
2022-05-31	104.80	108.29	104.80	107.95	203699
2022-06-01	107.87	108.79	105.54	106.91	95016
2022-06-02	107.19	108.23	106.02	108.22	74569
2022-06-03	107.72	107.72	106.29	107.40	77767
2022-06-06	108.71	110.78	107.61	110.34	119825
2022-06-07	109.97	111.08	109.16	110.47	92007
2022-06-08	109.92	109.92	107.37	107.88	86502
2022-06-09	106.83	107.75	105.63	105.94	88180
2022-06-10	104.20	104.64	99.07	99.49	184775
2022-06-13	97.68	99.80	97.11	96.85	200496
2022-06-14	96.86	98.47	95.44	96.86	218722
2022-06-15	98.07	99.07	96.32	97.40	163316
2022-06-16	95.61	95.61	92.77	94.08	163583
2022-06-17	96.00	96.00	91.29	91.99	346999
2022-06-21	93.15	95.48	92.20	94.16	165710
2022-06-22	92.86	95.64	92.57	94.30	152097
2022-06-23	93.96	95.79	90.84	92.34	98980
2022-06-24	92.68	95.42	92.68	93.74	329963
2022-06-27	95.18	97.28	94.56	96.20	180474
2022-06-28	97.25	97.79	94.47	94.51	207973
2022-06-29	94.92	94.92	92.82	94.28	168203
2022-06-30	93.36	95.28	92.25	94.16	287261
2022-07-01	93.93	95.35	93.46	94.83	219486
2022-07-05	93.09	94.52	90.81	92.30	228032
2022-07-06	92.07	93.13	90.09	91.35	217894
2022-07-07	92.61	93.70	92.13	92.18	213938
2022-07-08	92.83	92.89	90.68	91.79	272237
2022-07-11	91.43	92.27	90.68	91.45	164331
2022-07-12	91.16	92.82	91.15	91.31	184216
2022-07-13	90.06	92.35	89.69	91.81	144986
2022-07-14	90.06	91.81	89.24	91.35	144102
2022-07-15	92.93	94.47	92.05	94.19	261546
2022-07-18	95.59	96.32	93.64	93.91	146888
2022-07-19	95.22	98.54	95.22	98.11	194586
2022-07-20	97.63	99.09	96.99	98.55	193915
2022-07-21	96.63	98.71	93.66	95.01	225956
2022-07-22	95.04	95.97	93.07	93.49	171720
2022-07-25	93.72	96.28	93.18	95.39	149279
2022-07-26	95.08	96.41	94.38	94.92	120378
2022-07-27	95.38	97.69	94.81	97.09	143472
2022-07-28	97.45	99.59	96.82	99.55	145865
2022-07-29	99.04	100.91	98.88	100.25	144158
2022-08-01	98.51	100.34	98.48	99.36	129719
2022-08-02	99.05	99.30	97.23	97.42	81574
2022-08-03	97.75	100.25	96.50	99.64	149653
2022-08-04	100.34	100.34	98.41	99.76	113556
2022-08-05	98.62	100.93	98.62	100.79	87179
2022-08-08	101.12	102.12	97.84	98.52	185159
2022-08-09	99.16	99.71	98.01	98.85	149020
2022-08-10	100.50	100.87	99.63	100.39	151132
2022-08-11	101.85	101.91	100.17	100.65	113450
2022-08-12	101.00	103.07	100.69	102.65	123005
2022-08-15	102.22	103.72	101.95	103.12	96771
2022-08-16	102.87	105.51	102.87	104.65	156594
2022-08-17	103.39	104.68	101.74	102.68	89150
2022-08-18	102.93	103.79	102.06	103.19	81485
2022-08-19	102.80	102.80	99.98	100.69	314437
2022-08-22	99.37	100.03	98.47	99.84	112386
2022-08-23	99.89	100.87	99.44	99.79	80832
2022-08-24	99.90	100.62	99.38	100.09	62775
2022-08-25	100.41	102.93	100.41	102.90	81607
2022-08-26	102.90	103.40	98.93	99.15	111814
2022-08-29	98.63	99.47	97.54	99.28	88417
2022-08-30	99.01	99.29	96.86	96.91	111327
2022-08-31	96.91	97.76	96.21	96.61	110345
2022-09-01	96.11	96.72	94.36	95.17	145504
2022-09-02	96.20	96.23	92.79	93.05	152670
2022-09-06	93.04	93.86	92.25	93.69	115273
2022-09-07	93.38	94.55	92.43	94.44	112278
2022-09-08	93.51	94.49	92.65	93.94	113336
2022-09-09	94.86	96.23	94.57	96.04	95437
2022-09-12	96.96	98.54	96.91	98.50	83323
2022-09-13	96.89	97.49	95.07	95.98	183202
2022-09-14	95.85	96.57	93.13	96.38	215936
2022-09-15	96.35	97.63	95.91	96.51	165444
2022-09-16	94.65	96.51	94.09	96.40	464676
2022-09-19	95.31	100.01	95.31	99.62	184716
2022-09-20	98.45	100.06	97.68	99.19	236131
2022-09-21	99.81	99.81	95.43	95.46	176949
2022-09-22	95.15	95.15	93.51	94.27	120077
2022-09-23	93.19	93.19	89.87	90.79	138516
2022-09-26	90.56	91.18	88.28	88.83	238161
2022-09-27	89.25	90.48	87.75	88.81	163151
2022-09-28	89.40	91.11	88.91	90.20	203377
2022-09-29	89.00	89.00	86.45	88.11	234392
2022-09-30	88.53	88.53	84.96	85.15	216774
2022-10-03	86.53	90.05	85.57	88.82	207327
2022-10-04	90.10	91.42	89.17	90.40	282684
2022-10-05	88.96	92.57	88.96	92.01	171625
2022-10-06	91.31	92.72	91.31	92.41	101823
2022-10-07	91.65	91.94	89.78	90.24	190558
2022-10-10	91.21	91.87	89.75	90.53	76590
2022-10-11	89.91	91.79	89.21	90.47	145889
2022-10-12	90.79	91.35	89.74	90.14	68863
2022-10-13	88.49	94.18	87.98	93.31	151619
2022-10-14	93.99	94.28	90.99	91.18	107865
2022-10-17	92.26	95.29	92.26	94.39	140089
2022-10-18	96.29	97.30	95.18	96.21	134646
2022-10-19	95.12	96.24	93.76	94.97	108034
2022-10-20	94.40	95.32	91.96	92.16	88757
2022-10-21	92.94	94.80	91.91	94.27	131155
2022-10-24	94.16	96.29	93.42	95.53	117658
2022-10-25	89.50	100.15	89.50	97.76	219641
2022-10-26	98.76	101.85	97.37	100.37	115948
2022-10-27	101.30	103.68	101.20	102.15	131117
2022-10-28	102.64	103.96	100.80	102.43	170603
2022-10-31	102.10	104.79	101.60	104.71	157166
2022-11-01	105.08	106.46	104.96	106.43	110758
2022-11-02	106.11	107.87	103.13	103.39	114654
2022-11-03	101.88	104.87	101.03	103.93	109854
2022-11-04	105.84	106.85	103.88	105.75	111696
2022-11-07	104.20	105.00	103.53	104.62	143273
2022-11-08	105.46	106.35	103.95	104.80	117420
2022-11-09	103.71	104.79	101.26	103.58	141674
2022-11-10	106.39	109.23	105.02	108.71	218281
2022-11-11	109.03	110.37	108.16	108.59	152066
2022-11-14	108.19	110.08	107.36	108.87	159916
2022-11-15	110.64	111.13	108.47	109.82	138067
2022-11-16	109.94	109.94	107.52	109.01	94488
2022-11-17	108.26	110.47	107.38	110.19	109442
2022-11-18	111.74	112.15	107.63	109.03	146439
2022-11-21	108.64	111.19	108.21	111.11	78038
2022-11-22	112.39	113.54	111.97	112.91	106908
2022-11-23	112.58	113.48	110.80	111.99	72247
2022-11-25	112.37	113.32	111.91	111.91	35212
2022-11-28	111.01	112.11	109.74	110.12	79836
2022-11-29	110.26	111.20	109.26	110.96	90094
2022-11-30	110.97	112.86	108.58	112.75	224571
2022-12-01	113.29	114.07	111.72	112.65	138914
2022-12-02	111.60	113.45	110.96	113.26	108864
2022-12-05	113.02	113.50	109.60	110.80	117114
2022-12-06	110.73	110.73	106.92	108.37	166291
2022-12-07	107.96	109.54	107.16	109.02	129146
2022-12-08	109.71	111.18	109.56	110.76	122203
2022-12-09	110.36	111.37	108.96	109.36	151377
2022-12-12	110.09	112.63	108.80	112.51	136618
2022-12-13	114.52	115.03	111.23	111.48	227690
2022-12-14	111.80	112.22	109.10	109.72	147051
2022-12-15	107.92	108.39	105.76	107.04	122008
2022-12-16	105.20	106.78	104.32	106.65	478848
2022-12-19	106.58	107.91	106.34	107.60	113402
2022-12-20	107.89	109.64	107.63	108.54	117686
2022-12-21	109.84	111.10	108.96	109.93	113625
2022-12-22	109.46	110.45	106.97	109.17	123011
2022-12-23	109.14	110.03	108.66	109.55	100550
2022-12-27	109.98	110.00	108.29	109.04	73491
2022-12-28	109.34	109.34	106.13	106.24	109592
2022-12-29	106.97	108.84	106.87	107.89	98644
2022-12-30	107.35	107.51	105.67	106.34	93908
2023-01-03	107.03	107.91	105.51	107.34	125764
2023-01-04	108.40	110.19	107.40	108.26	102579
2023-01-05	108.29	108.45	107.09	108.07	107380
2023-01-06	108.99	111.20	108.42	111.01	111493
2023-01-09	111.70	111.70	109.77	110.21	106042
2023-01-10	110.49	111.24	109.36	110.48	164664
2023-01-11	110.79	111.78	110.44	110.91	147339
2023-01-12	112.28	113.57	110.67	112.28	90416
2023-01-13	112.13	113.34	111.42	113.03	61004
2023-01-17	112.62	113.29	111.30	111.30	72173
2023-01-18	111.29	111.91	110.11	110.61	60605
2023-01-19	110.00	110.00	107.48	107.59	77243
2023-01-20	108.20	108.20	106.83	108.06	123838
2023-01-23	108.25	108.60	106.59	107.43	150217
2023-01-24	110.64	114.32	109.83	109.89	185513
2023-01-25	109.75	112.35	108.99	112.11	97124
2023-01-26	112.73	114.04	112.52	113.96	134217
2023-01-27	113.61	114.11	112.74	113.77	123433
2023-01-30	112.62	113.92	111.95	112.02	195975
2023-01-31	112.29	114.55	111.98	114.45	165473
2023-02-01	113.22	117.55	112.85	116.25	145269
2023-02-02	116.13	117.70	115.11	117.70	212934
2023-02-03	116.60	118.11	115.94	116.61	182398
2023-02-06	115.67	115.88	113.86	114.62	121085
2023-02-07	113.56	115.22	112.90	114.86	104552
2023-02-08	113.86	113.90	111.76	112.49	136846
2023-02-09	112.99	113.00	109.77	110.71	132762
2023-02-10	110.62	111.19	109.39	110.71	127771
2023-02-13	111.03	112.34	110.77	111.62	113346
2023-02-14	110.88	111.71	109.39	110.18	75864
2023-02-15	109.13	110.94	109.13	110.41	83810
2023-02-16	108.91	111.95	108.87	110.50	94512
2023-02-17	110.76	111.25	110.15	110.62	138418
2023-02-21	109.36	110.25	106.95	107.39	142851
2023-02-22	107.67	108.21	106.24	106.90	139111
2023-02-23	107.35	108.74	106.72	108.20	112812
2023-02-24	107.37	108.83	106.59	108.66	110965
2023-02-27	110.10	110.61	109.13	109.30	79732
2023-02-28	109.32	110.60	109.03	109.09	166506
2023-03-01	108.52	110.53	108.19	109.16	112380
2023-03-02	108.33	110.82	107.96	110.82	160046
2023-03-03	111.23	111.23	105.69	107.63	462873
2023-03-06	107.43	108.02	106.50	106.83	137401
2023-03-07	106.75	107.20	105.90	106.12	139130
2023-03-08	106.61	107.11	105.69	106.89	128976
2023-03-09	107.48	107.48	104.08	104.22	161513
2023-03-10	104.02	104.11	101.16	102.68	159970
2023-03-13	100.83	102.42	100.25	100.65	143291
2023-03-14	103.50	105.96	103.26	104.70	210644
2023-03-15	101.88	103.20	100.47	103.12	183882
2023-03-16	101.55	105.14	101.47	104.30	174426
2023-03-17	103.39	104.03	100.58	101.09	666169
2023-03-20	101.92	105.61	101.84	104.27	246777
2023-03-21	106.53	106.91	104.75	105.63	155051
2023-03-22	105.87	107.26	104.14	104.29	142700
2023-03-23	104.53	105.81	102.14	103.24	165899
2023-03-24	101.97	104.85	101.35	104.80	141924
2023-03-27	105.99	106.72	104.93	105.95	154582
2023-03-28	105.46	107.25	105.46	106.70	108715
2023-03-29	107.26	107.99	107.09	107.30	147480
2023-03-30	108.47	109.28	107.74	108.45	121924
2023-03-31	109.24	110.28	108.85	110.02	166690
2023-04-03	110.03	111.45	108.89	109.96	139863
2023-04-04	110.30	110.30	107.39	108.97	129375
2023-04-05	108.13	109.56	108.07	108.12	189069
2023-04-06	108.44	109.09	107.40	108.38	112476
2023-04-10	108.14	111.25	108.14	110.84	129051
2023-04-11	111.16	111.90	110.56	110.67	85414
2023-04-12	111.58	112.60	111.42	112.05	94481
2023-04-13	111.97	113.02	110.81	112.48	116488
2023-04-14	112.24	113.21	110.81	112.29	100663
2023-04-17	112.47	113.17	111.89	113.03	94252
2023-04-18	113.45	113.45	112.07	112.77	88097
2023-04-19	112.20	113.11	111.54	112.35	136864
2023-04-20	112.16	112.71	111.62	112.25	118855
2023-04-21	113.08	113.08	110.96	112.60	138906
2023-04-24	112.60	115.03	112.39	112.86	152379
2023-04-25	113.31	117.92	111.30	116.57	266584
2023-04-26	115.80	116.33	111.97	112.95	170887
2023-04-27	113.39	114.71	111.76	114.40	124286
2023-04-28	114.48	115.50	113.24	113.91	135523
2023-05-01	113.57	115.27	112.60	113.24	163961
2023-05-02	112.74	112.74	108.54	111.14	218262
2023-05-03	110.95	113.28	110.95	111.13	140264
2023-05-04	109.69	111.35	109.31	111.09	126645
2023-05-05	112.83	114.46	112.83	114.00	102747
2023-05-08	114.03	115.38	112.03	112.98	118573
2023-05-09	112.68	112.75	111.70	112.08	121929
2023-05-10	113.06	113.06	110.54	111.53	104296
2023-05-11	110.41	111.70	109.98	111.68	97742
2023-05-12	112.11	112.29	110.19	111.13	80182
2023-05-15	111.19	112.49	111.00	111.43	78392
2023-05-16	110.66	113.10	109.78	112.44	174859
2023-05-17	113.18	113.77	112.44	113.38	169957
2023-05-18	112.95	113.87	111.83	113.59	85377
2023-05-19	113.96	114.32	111.88	113.56	145711
2023-05-22	113.64	114.53	112.00	114.51	123022
2023-05-23	114.16	115.56	113.15	114.98	173854
2023-05-24	114.75	114.75	112.26	113.40	197068
2023-05-25	113.43	118.82	113.17	118.42	352796
2023-05-26	118.23	121.04	117.78	120.27	235434
2023-05-30	120.24	123.40	119.65	122.36	174624
2023-05-31	121.60	122.26	118.72	118.91	303361
2023-06-01	119.24	120.92	118.52	120.69	154152
2023-06-02	122.39	124.67	121.13	123.96	238732
2023-06-05	123.20	123.61	120.98	123.96	126464
2023-06-06	120.77	124.46	120.77	124.01	198615
2023-06-07	124.34	127.78	123.80	126.66	182285
2023-06-08	126.50	126.96	124.48	126.10	146997
2023-06-09	125.61	126.09	123.97	125.08	149875
2023-06-12	124.56	125.30	123.49	124.57	162219
2023-06-13	124.44	126.93	124.44	125.86	148437
2023-06-14	125.82	127.10	124.67	125.43	156276
2023-06-15	124.74	127.50	124.74	127.46	112323
2023-06-16	128.25	128.25	124.85	125.00	331780
2023-06-20	124.70	125.76	123.92	124.81	143190
2023-06-21	124.50	126.34	123.95	124.73	94789
2023-06-22	124.60	124.60	123.20	124.51	131488
2023-06-23	122.74	124.25	121.12	122.32	259919
2023-06-26	122.41	124.05	121.38	123.08	121247
2023-06-27	123.17	124.99	123.07	124.31	71902
2023-06-28	124.66	125.15	123.98	124.42	78343
2023-06-29	125.21	127.99	125.21	127.91	91947
2023-06-30	129.16	130.12	127.94	128.74	130856
2023-07-03	127.84	130.14	127.84	130.00	70335
2023-07-05	129.27	129.83	128.14	128.29	85650
2023-07-06	126.80	127.15	125.11	126.19	163790
2023-07-07	126.52	128.04	125.85	127.05	148503
2023-07-10	126.45	128.77	126.45	127.70	161000
2023-07-11	127.74	128.15	126.78	127.51	170059
2023-07-12	129.19	130.04	127.17	129.31	117189
2023-07-13	129.20	130.19	128.66	129.91	102636
2023-07-14	129.46	129.66	128.02	129.66	75996
2023-07-17	129.79	130.51	128.92	129.70	82656
2023-07-18	129.26	131.40	128.88	131.35	103649
2023-07-19	130.97	132.62	129.83	130.05	144834
2023-07-20	130.42	131.90	129.53	131.70	150910
2023-07-21	131.83	132.91	130.69	131.37	175135
2023-07-24	131.13	133.02	131.13	132.70	116692
2023-07-25	131.18	132.25	127.59	129.50	162382
2023-07-26	129.00	130.57	127.00	127.43	159190
2023-07-27	127.64	128.88	126.37	127.96	132547
2023-07-28	128.31	128.95	124.76	125.14	169455
2023-07-31	125.40	125.91	124.43	125.36	139099
2023-08-01	124.55	126.28	123.57	123.75	138467
2023-08-02	122.59	123.72	121.98	123.42	148038
2023-08-03	123.43	123.98	121.66	121.72	101428
2023-08-04	121.62	122.11	119.87	120.99	173704
2023-08-07	121.58	124.19	120.74	123.85	232649
2023-08-08	122.52	124.35	121.60	123.68	204129
2023-08-09	123.58	124.45	121.99	123.16	88647
2023-08-10	123.64	124.51	121.69	122.27	109647
2023-08-11	122.21	123.70	122.21	123.26	97611
2023-08-14	122.84	124.88	122.12	123.05	108037
2023-08-15	122.45	122.76	121.12	122.19	105598
2023-08-16	121.77	122.78	120.90	120.97	86458
2023-08-17	120.99	121.64	119.54	119.57	95365
2023-08-18	119.09	120.75	118.78	119.92	137292
2023-08-21	120.00	120.50	118.68	119.28	95640
2023-08-22	119.95	121.75	118.22	118.35	96187
2023-08-23	118.68	120.76	118.68	120.25	107779
2023-08-24	119.50	120.98	118.74	118.99	93267
2023-08-25	119.59	119.81	118.25	118.86	86391
2023-08-28	119.18	120.75	118.95	119.30	89548
2023-08-29	119.03	119.99	118.58	119.10	104253
2023-08-30	118.54	119.59	117.96	118.14	97386
2023-08-31	118.29	118.56	117.61	118.14	215255
2023-09-01	118.97	120.40	118.47	119.67	133358
2023-09-05	118.27	119.42	114.30	114.43	201380
2023-09-06	115.19	115.44	113.32	114.45	103791
2023-09-07	114.66	114.66	112.08	112.68	194436
2023-09-08	112.30	113.80	112.09	112.56	114865
2023-09-11	113.53	113.81	112.45	113.44	107644
2023-09-12	113.08	114.87	113.08	114.82	97333
2023-09-13	114.87	115.42	113.63	113.17	149423
2023-09-14	114.09	115.42	114.09	115.02	131304
2023-09-15	114.29	115.03	112.95	113.52	389080
2023-09-18	113.94	114.81	113.16	113.37	203663
2023-09-19	112.70	113.53	112.04	112.09	136334
2023-09-20	112.38	113.55	111.58	111.66	80350
2023-09-21	110.95	111.55	109.95	109.97	167620
2023-09-22	109.68	110.64	109.11	109.23	147278
2023-09-25	108.77	110.70	108.77	109.82	93764
2023-09-26	109.30	110.54	108.18	108.18	111025
2023-09-27	108.86	109.66	107.81	108.63	111726
2023-09-28	108.40	111.56	107.59	110.57	150247
2023-09-29	110.97	110.97	108.43	108.83	117752
2023-10-02	108.21	108.21	106.87	107.68	110652
2023-10-03	106.88	107.90	105.97	106.31	127466
2023-10-04	105.77	106.95	105.16	105.42	126685
2023-10-05	105.50	106.70	105.20	106.09	152002
2023-10-06	105.55	107.41	104.87	106.60	100698
2023-10-09	106.29	108.33	105.51	108.22	102552
2023-10-10	108.56	110.41	108.56	109.94	118959
2023-10-11	110.17	111.70	109.70	111.30	106347
2023-10-12	111.64	111.64	109.16	109.28	74309
2023-10-13	109.28	110.35	108.00	108.25	77721
2023-10-16	109.51	110.46	108.78	109.56	84491
2023-10-17	108.74	111.62	108.74	110.31	155695
2023-10-18	109.01	109.01	107.18	107.31	105117
2023-10-19	106.48	107.78	105.38	105.62	117682
2023-10-20	105.86	107.87	105.51	106.34	161588
2023-10-23	106.10	107.39	105.21	105.53	127322
2023-10-24	104.71	109.81	97.21	103.28	140505
2023-10-25	101.89	102.88	100.67	102.04	179471
2023-10-26	102.37	103.94	102.20	103.33	145194
2023-10-27	103.58	103.58	101.31	101.68	129738
2023-10-30	102.76	103.92	101.56	102.92	226118
2023-10-31	102.45	105.62	102.18	104.58	217902
2023-11-01	104.14	107.69	104.14	106.83	302873
2023-11-02	108.58	109.15	107.42	108.97	195660
2023-11-03	111.46	111.46	107.86	109.03	164821
2023-11-06	108.65	108.91	106.99	108.03	158867
2023-11-07	107.89	107.89	106.50	106.74	107979
2023-11-08	106.47	106.84	104.88	106.33	112110
2023-11-09	106.92	107.40	105.94	106.41	100009
2023-11-10	107.29	108.18	105.98	107.47	113639
2023-11-13	106.93	107.90	106.45	107.01	85006
2023-11-14	109.85	110.83	108.21	110.76	152615
2023-11-15	110.41	111.50	109.71	111.00	190157
2023-11-16	111.43	111.50	108.96	109.70	145985
2023-11-17	110.41	111.24	109.95	110.89	237012
2023-11-20	110.45	111.67	109.30	111.28	104958
2023-11-21	110.65	110.73	108.84	108.93	108256
2023-11-22	109.66	109.92	108.90	109.37	81801
2023-11-24	109.62	110.88	109.49	110.59	35752
2023-11-27	109.67	109.67	108.45	108.45	179238
2023-11-28	108.18	108.72	106.92	107.36	156522
2023-11-29	108.07	109.05	107.92	108.09	130271
2023-11-30	108.25	109.30	107.62	109.00	147668
2023-12-01	109.14	112.29	109.14	111.38	144979
2023-12-04	111.74	114.15	111.74	113.34	154054
2023-12-05	113.22	113.53	111.27	111.31	109809
2023-12-06	112.50	113.10	110.94	110.98	84541
2023-12-07	111.25	112.53	111.13	112.49	94404
2023-12-08	112.46	113.97	112.46	113.13	75170
2023-12-11	113.01	114.20	113.01	113.95	104722
2023-12-12	113.77	115.04	113.09	114.12	95458
2023-12-13	114.02	116.29	112.77	115.46	138425
2023-12-14	117.91	120.58	117.91	119.60	150322
2023-12-15	119.79	120.29	116.96	117.53	356472
2023-12-18	118.32	118.67	116.87	117.27	155689
2023-12-19	118.14	119.12	118.14	118.49	128339
2023-12-20	117.99	120.05	116.86	117.11	150513
2023-12-21	118.13	118.79	117.61	118.64	81397
2023-12-22	119.56	120.60	119.28	119.76	81589
2023-12-26	120.43	121.55	119.73	120.82	89395
2023-12-27	121.32	121.68	120.67	121.20	78294
2023-12-28	120.55	121.55	119.70	121.00	85969
2023-12-29	121.24	121.25	119.84	120.22	96757
2024-01-02	119.04	120.80	118.51	120.46	126487
2024-01-03	118.88	120.02	117.86	118.09	149818
2024-01-04	118.77	119.04	117.94	118.33	151991
2024-01-05	117.41	120.71	117.41	118.45	146543
2024-01-08	118.01	120.51	118.01	120.46	136092
2024-01-09	118.86	119.22	118.23	118.29	115656
2024-01-10	117.73	118.24	117.27	118.01	73420
2024-01-11	117.37	117.37	115.75	117.08	81815
2024-01-12	118.63	118.63	116.14	117.00	76252
2024-01-16	115.75	118.15	115.69	117.78	140909
2024-01-17	116.04	117.93	114.78	116.34	108648
2024-01-18	116.63	117.49	115.89	116.80	166054
2024-01-19	117.10	117.74	115.28	117.33	107240
2024-01-22	118.00	119.66	117.36	118.64	176290
2024-01-23	127.94	131.86	124.40	125.64	500172
2024-01-24	127.81	127.81	123.81	125.12	263448
2024-01-25	126.63	127.36	125.58	126.46	175846
2024-01-26	126.79	127.52	125.99	126.68	98250
2024-01-29	126.50	128.04	125.56	127.77	178705
2024-01-30	127.03	128.28	127.03	127.24	100323
2024-01-31	127.23	127.40	122.57	122.65	198857
2024-02-01	122.74	123.77	121.69	123.18	140593
2024-02-02	121.60	123.04	121.16	121.98	108749
2024-02-05	120.51	124.43	120.15	123.17	224759
2024-02-06	123.13	124.74	123.13	124.68	113676
2024-02-07	124.90	125.11	123.89	124.44	115561
2024-02-08	124.44	126.05	124.16	125.74	92397
2024-02-09	126.10	127.41	125.12	127.28	141917
2024-02-12	127.44	129.55	127.44	129.46	176314
2024-02-13	126.62	127.00	124.20	125.24	265899
2024-02-14	126.75	127.05	124.54	125.55	111950
2024-02-15	126.27	129.44	126.08	129.44	137712
2024-02-16	128.79	128.79	126.38	126.70	145055
2024-02-20	125.20	127.03	125.12	125.47	122223
2024-02-21	125.47	127.32	125.15	127.31	117340
2024-02-22	127.14	127.73	125.11	126.75	139654
2024-02-23	126.70	127.47	125.45	126.66	119074
2024-02-26	125.88	126.94	125.19	125.30	156792
2024-02-27	126.15	126.15	123.83	124.96	108538
2024-02-28	123.83	126.14	123.83	124.61	96945
2024-02-29	126.40	127.20	125.17	126.84	148926
2024-03-01	126.83	128.27	126.27	127.69	96300
2024-03-04	128.07	129.03	127.45	128.19	110114
2024-03-05	127.68	129.97	127.68	129.47	127128
2024-03-06	130.07	131.65	129.63	130.84	131901
2024-03-07	131.65	132.73	131.32	132.59	108114
2024-03-08	132.95	134.98	132.74	132.76	140656
2024-03-11	131.74	132.86	131.24	132.54	88350
2024-03-12	132.25	132.87	131.10	131.92	107374
2024-03-13	131.81	133.07	131.37	132.71	109087
2024-03-14	131.81	132.35	130.17	131.25	129801
2024-03-15	130.79	133.36	130.79	131.40	365668
2024-03-18	131.16	132.56	129.79	129.88	173075
2024-03-19	130.13	131.53	129.99	130.02	93227
2024-03-20	129.20	131.97	128.87	131.22	149682
2024-03-21	131.64	133.04	130.55	130.72	170783
2024-03-22	131.45	131.45	128.74	129.09	146157
2024-03-25	129.33	130.52	128.66	130.36	96585
2024-03-26	130.79	131.98	130.05	131.38	87822
2024-03-27	132.49	134.07	132.09	133.93	110761
2024-03-28	133.91	135.66	133.25	134.03	127117
2024-04-01	134.02	134.02	131.02	131.45	130989
2024-04-02	130.16	130.65	128.75	130.56	147335
2024-04-03	130.51	133.28	130.51	132.58	113572
2024-04-04	134.06	134.54	130.67	131.76	133509
2024-04-05	131.53	133.24	131.36	132.62	114544
2024-04-08	132.62	134.04	131.94	132.98	113170
2024-04-09	133.16	133.95	132.09	133.74	91918
2024-04-10	131.16	131.52	129.80	130.53	159884
2024-04-11	130.76	131.23	129.40	131.22	165294
2024-04-12	130.09	130.88	128.40	129.65	81934
2024-04-15	130.26	131.22	129.06	129.55	110133
2024-04-16	128.95	129.55	127.31	128.81	138056
2024-04-17	129.28	129.28	126.66	126.91	107887
2024-04-18	127.43	129.41	127.43	128.04	164337
2024-04-19	127.94	130.36	127.94	129.98	108987
2024-04-22	130.57	131.05	129.39	129.96	136489
2024-04-23	130.27	130.27	125.40	126.12	229644
2024-04-24	125.24	126.05	124.54	125.83	145070
2024-04-25	125.04	128.16	124.81	127.99	174237
2024-04-26	127.98	128.63	126.79	127.51	115482
2024-04-29	127.83	128.19	125.48	125.89	179965
2024-04-30	124.63	125.26	122.22	122.36	175339
2024-05-01	122.91	125.62	122.00	124.47	167574
2024-05-02	125.65	126.96	125.13	126.34	167185
2024-05-03	128.02	128.66	126.66	127.98	107435
2024-05-06	129.25	130.41	128.83	129.35	136813
2024-05-07	130.05	131.50	129.71	130.77	183217
2024-05-08	129.94	131.65	129.94	131.48	114157
2024-05-09	131.03	132.58	131.03	132.16	96979
2024-05-10	132.64	133.02	131.77	132.70	74633
2024-05-13	133.39	136.70	133.19	135.25	253276
2024-05-14	136.71	136.78	134.87	136.37	132268
2024-05-15	137.50	137.50	135.49	135.67	130142
2024-05-16	135.43	136.90	134.93	136.35	154460
2024-05-17	136.52	137.33	136.00	137.24	107756
2024-05-20	136.94	140.16	136.94	139.06	187029
2024-05-21	138.84	141.24	138.64	140.83	161854
2024-05-22	140.20	140.20	137.50	138.17	142631
2024-05-23	138.03	138.03	134.42	135.00	183765
2024-05-24	135.50	136.73	134.28	136.56	145641
2024-05-28	136.95	137.76	134.84	135.12	174149
2024-05-29	133.48	135.53	132.43	133.05	257234
2024-05-30	133.60	135.96	133.60	135.16	663870
2024-05-31	135.33	137.96	135.17	137.96	140886
2024-06-03	138.55	138.55	134.76	135.13	136378
2024-06-04	134.33	135.29	133.10	133.19	108040
2024-06-05	134.06	134.26	132.54	133.98	105416
2024-06-06	133.39	133.79	131.32	132.34	122571
2024-06-07	131.39	132.28	129.91	131.13	123611
2024-06-10	129.53	131.52	129.53	130.99	98054
2024-06-11	129.91	130.20	129.18	129.44	96846
2024-06-12	132.52	134.08	132.52	133.21	146012
2024-06-13	132.55	132.55	130.47	130.80	123513
2024-06-14	129.01	129.63	127.00	129.62	115266
2024-06-17	129.06	132.97	128.82	132.33	103264
2024-06-18	132.55	133.85	132.13	133.38	106068
2024-06-20	132.47	133.54	131.44	132.16	81434
2024-06-21	132.77	133.00	131.85	132.33	259081
2024-06-24	133.15	133.67	131.36	131.97	173610
2024-06-25	131.34	131.49	129.42	130.43	113389
2024-06-26	129.59	131.01	129.27	130.64	141584
2024-06-27	131.23	131.94	129.80	131.71	85263
2024-06-28	133.48	134.79	131.00	132.36	395785
2024-07-01	132.89	133.54	130.07	130.67	140431
2024-07-02	130.89	133.21	130.89	132.72	123518
2024-07-03	133.70	134.36	131.87	132.66	61091
2024-07-05	132.24	133.85	131.31	133.44	90549
2024-07-08	134.49	136.23	133.54	135.68	161791
2024-07-09	135.77	136.48	134.17	135.46	181816
2024-07-10	136.31	137.16	134.97	136.34	170957
2024-07-11	139.49	143.54	138.32	142.53	265291
2024-07-12	143.94	146.25	143.89	144.04	167596
2024-07-15	145.01	148.36	144.90	146.30	203245
2024-07-16	147.42	151.33	147.42	150.26	213573
2024-07-17	149.22	151.05	148.08	148.17	233301
2024-07-18	147.37	149.75	144.32	144.60	240263
2024-07-19	145.14	145.14	143.26	143.26	161237
2024-07-22	144.34	146.04	142.22	145.35	202584
2024-07-23	141.86	141.86	132.64	134.23	427886
2024-07-24	134.00	137.25	133.37	134.75	347236
2024-07-25	134.96	137.35	134.30	135.96	301406
2024-07-26	136.69	140.02	136.69	139.92	208815
2024-07-29	140.47	141.76	136.77	136.92	148653
2024-07-30	136.92	139.16	136.92	138.51	128884
2024-07-31	139.59	142.54	137.72	139.50	218234
2024-08-01	140.08	140.08	136.32	137.41	184112
2024-08-02	133.06	134.84	130.97	134.51	261818
2024-08-05	129.94	133.76	127.95	132.38	190344
2024-08-06	132.23	134.97	132.23	133.51	120644
2024-08-07	135.00	136.45	132.12	132.61	123042
2024-08-08	134.14	136.49	132.48	136.22	134374
2024-08-09	136.89	138.08	135.17	137.46	162088
2024-08-12	137.40	138.03	135.46	135.86	148003
2024-08-13	136.76	137.44	135.36	136.84	101523
2024-08-14	137.47	137.47	135.66	136.98	90505
2024-08-15	140.14	140.29	137.16	137.61	170062
2024-08-16	137.17	138.45	137.03	138.06	96757
2024-08-19	138.29	140.38	138.26	140.23	77591
2024-08-20	139.58	139.86	138.17	138.50	95748
2024-08-21	139.47	140.04	138.84	139.73	84362
2024-08-22	140.19	140.19	138.38	138.96	62182
2024-08-23	139.62	142.53	139.50	140.52	137905
2024-08-26	141.70	142.52	140.05	140.26	117484
2024-08-27	140.12	140.68	138.81	139.61	122354
2024-08-28	138.98	140.28	138.98	139.82	124772
2024-08-29	141.14	141.41	137.64	139.97	103451
2024-08-30	140.50	141.21	138.40	141.10	120659
2024-09-03	139.58	139.91	134.78	135.18	160102
2024-09-04	134.87	135.04	133.09	134.12	108409
2024-09-05	134.26	134.45	132.34	133.89	140292
2024-09-06	134.05	134.85	132.10	132.42	136866
2024-09-09	132.70	133.56	131.24	132.25	143621
2024-09-10	132.54	132.93	131.19	132.19	112991
2024-09-11	131.18	133.18	129.14	133.12	92506
2024-09-12	133.91	136.55	132.36	135.80	116776
2024-09-13	137.37	139.85	136.61	138.77	119294
2024-09-16	139.63	140.80	139.20	139.49	114666
2024-09-17	140.00	141.02	136.58	137.59	140033
2024-09-18	138.08	139.99	135.99	137.44	138970
2024-09-19	140.20	140.20	137.94	139.11	111136
2024-09-20	138.11	139.24	137.42	138.07	359869
2024-09-23	139.03	139.88	137.82	138.15	112528
2024-09-24	138.83	139.50	137.51	137.90	116653
2024-09-25	138.61	138.61	135.80	136.15	138236
2024-09-26	137.41	137.42	133.88	134.00	223249
2024-09-27	135.35	136.71	132.37	133.33	280019
2024-09-30	132.56	134.04	131.89	132.45	173230
2024-10-01	132.39	132.39	130.46	130.84	153579
2024-10-02	130.39	131.69	129.09	129.80	95320
2024-10-03	128.59	129.17	127.70	128.50	97328
2024-10-04	129.97	130.16	128.52	129.63	94940
2024-10-07	128.81	133.90	127.93	133.25	207269
2024-10-08	133.04	133.87	131.45	133.64	122937
2024-10-09	133.89	134.48	132.87	133.79	111405
2024-10-10	132.39	134.08	131.58	132.89	205701
2024-10-11	134.09	135.15	133.06	133.15	162354
2024-10-14	132.95	135.47	132.30	135.15	88840
2024-10-15	134.84	135.95	133.50	133.60	105830
2024-10-16	134.66	137.36	134.66	136.36	116114
2024-10-17	136.56	136.56	133.70	134.40	87957
2024-10-18	134.86	134.86	133.33	133.64	99349
2024-10-21	133.49	133.49	130.95	131.03	150625
2024-10-22	138.89	141.73	134.01	139.87	353942
2024-10-23	138.67	139.13	136.81	138.46	202734
2024-10-24	139.33	140.95	137.58	138.95	148153
2024-10-25	140.07	140.49	137.39	137.81	169838
2024-10-28	138.44	140.21	138.44	139.12	102739
2024-10-29	138.33	139.86	137.46	139.41	93513
2024-10-30	139.09	141.31	139.09	139.63	105901
2024-10-31	138.97	140.38	137.71	137.76	103370
2024-11-01	139.08	141.17	137.05	138.20	143777
2024-11-04	137.89	140.17	137.89	139.22	103726
2024-11-05	138.49	142.77	138.49	142.63	113205
2024-11-06	149.92	154.42	149.19	153.09	266721
2024-11-07	152.49	156.03	151.82	153.17	295675
2024-11-08	152.58	154.31	149.75	152.92	215682
2024-11-11	154.53	155.46	153.22	154.26	125069
2024-11-12	153.63	154.70	152.10	153.02	153348
2024-11-13	153.39	155.75	152.97	153.33	137425
2024-11-14	153.37	153.85	150.03	151.25	121500
2024-11-15	152.34	152.34	150.61	151.53	172618
2024-11-18	152.63	153.74	151.48	152.33	156068
2024-11-19	151.11	152.48	149.97	152.43	128621
2024-11-20	152.76	154.35	150.97	154.28	146276
2024-11-21	154.74	160.06	153.97	158.90	204492
2024-11-22	159.56	162.74	159.56	161.59	252357
2024-11-25	162.67	167.25	162.67	165.82	264739
2024-11-26	164.77	165.02	162.67	163.61	213718
2024-11-27	164.00	165.61	162.28	163.70	229631
2024-11-29	164.56	165.11	163.68	164.16	123334
2024-12-02	163.75	166.34	162.90	164.40	156171
2024-12-03	164.00	164.76	161.52	162.44	130583
2024-12-04	161.59	162.60	160.06	161.55	389487
2024-12-05	160.68	160.82	158.45	159.24	180628
2024-12-06	160.69	161.22	158.27	160.83	129682
2024-12-09	161.42	163.54	161.26	163.23	202523
2024-12-10	162.65	166.81	161.47	165.55	234314
2024-12-11	166.92	167.74	164.37	164.67	213082
2024-12-12	164.95	165.47	161.60	161.74	138455
2024-12-13	162.11	162.88	160.10	161.32	151554
2024-12-16	160.18	162.88	159.84	162.69	146075
2024-12-17	161.72	164.18	160.49	161.11	199471
2024-12-18	162.35	162.87	153.90	155.21	175037
2024-12-19	157.04	159.03	155.29	156.80	210133
2024-12-20	155.46	158.33	154.32	154.52	586878
2024-12-23	153.60	155.76	153.17	155.17	146871
2024-12-24	155.85	157.94	154.60	157.72	76460
2024-12-26	156.27	158.19	155.25	157.91	93626
2024-12-27	156.84	157.82	154.49	155.43	131330
2024-12-30	154.98	156.61	153.65	155.21	137561
2024-12-31	156.12	157.97	154.89	154.96	104710
2025-01-02	155.59	157.56	151.47	152.01	163587
2025-01-03	152.60	154.63	151.01	154.11	138409
2025-01-06	154.52	156.23	152.73	152.83	101040
2025-01-07	153.18	153.50	149.70	150.73	139882
2025-01-08	149.20	151.94	149.20	151.52	137498
2025-01-10	148.90	150.58	148.68	149.97	143032
2025-01-13	148.14	151.34	148.14	150.55	221081
2025-01-14	151.68	153.88	151.68	153.70	153024
2025-01-15	156.48	156.81	153.29	153.95	131917
2025-01-16	154.00	155.24	152.34	154.11	113919
2025-01-17	155.58	156.18	153.56	154.69	121649
2025-01-21	155.24	156.88	154.83	155.09	137730
2025-01-22	154.23	155.15	153.40	154.49	163061
2025-01-23	156.96	164.85	156.96	161.43	306245
2025-01-24	159.45	167.83	159.45	167.38	216047
2025-01-27	167.25	168.29	164.80	165.55	175449
2025-01-28	165.19	166.17	164.14	165.75	137269
2025-01-29	165.75	167.19	163.80	164.26	103910
2025-01-30	165.89	167.11	165.28	166.74	107953
2025-01-31	165.84	167.53	164.77	165.47	146941
2025-02-03	162.66	166.79	162.36	165.08	172855
2025-02-04	163.67	165.99	162.93	164.79	134874
2025-02-05	165.49	166.55	164.15	165.49	90249
2025-02-06	166.61	167.87	166.00	166.45	100481
2025-02-07	166.36	166.36	164.23	165.41	112100
2025-02-10	165.90	165.97	164.19	164.55	116669
2025-02-11	163.99	167.53	163.99	166.90	157060
2025-02-12	164.52	165.93	163.35	165.49	140527
2025-02-13	165.76	165.95	163.41	165.38	102228
2025-02-14	166.57	166.62	164.33	165.39	110373
2025-02-18	165.62	168.89	165.62	167.16	137073
2025-02-19	164.99	166.83	164.52	165.93	105713
2025-02-20	165.00	165.28	161.43	164.26	128875
2025-02-21	165.40	166.08	161.35	161.95	125018
2025-02-24	163.22	164.00	161.82	161.87	123020
2025-02-25	162.89	164.40	162.36	162.90	89985
2025-02-26	163.10	165.11	162.86	163.28	121702
2025-02-27	163.75	165.39	163.12	163.92	91393
2025-02-28	164.42	167.31	164.20	167.05	136051
2025-03-03	168.00	168.00	163.50	164.00	145777
2025-03-04	161.92	162.01	159.33	159.50	139316
2025-03-05	159.30	161.26	156.66	159.46	185541
2025-03-06	157.65	159.84	155.95	156.78	222462
2025-03-07	155.96	158.39	153.14	154.79	148653
2025-03-10	153.13	154.79	151.07	151.60	186186
2025-03-11	152.41	154.45	151.32	152.70	169052
2025-03-12	153.50	154.12	151.55	151.79	136874
2025-03-13	152.04	152.73	149.41	149.94	128338
2025-03-14	151.90	153.94	150.22	153.88	146158
2025-03-17	152.21	156.28	152.21	155.39	126784
2025-03-18	155.20	155.20	152.73	153.27	134975
2025-03-19	154.15	156.60	153.74	156.50	151614
2025-03-20	154.25	157.07	154.25	155.95	108974
2025-03-21	154.67	155.45	152.66	154.91	306888
2025-03-24	156.68	159.09	155.92	158.08	190388
2025-03-25	157.94	159.60	157.94	159.02	147686
2025-03-26	159.85	159.85	157.43	158.50	131533
2025-03-27	158.75	160.29	157.14	159.21	135804
2025-03-28	158.33	159.22	154.76	156.09	103391
2025-03-31	155.28	156.17	153.50	155.27	141512
2025-04-01	153.83	156.56	153.48	156.38	112701
2025-04-02	154.57	158.47	154.57	157.93	133353
2025-04-03	150.51	152.04	147.38	148.45	294993
2025-04-04	141.81	147.16	141.00	145.80	435828
2025-04-07	141.42	149.99	139.44	142.36	316483
2025-04-08	145.83	149.37	139.49	141.27	277594
2025-04-09	139.79	150.80	139.79	149.35	348916
2025-04-10	144.52	148.91	143.93	146.70	278747
2025-04-11	146.46	149.01	143.97	148.01	179537
2025-04-14	148.88	149.71	146.50	148.45	158429
2025-04-15	148.88	149.62	147.00	147.27	134582
2025-04-16	146.37	153.63	146.35	148.01	395244
2025-04-17	147.88	149.42	145.75	147.12	188495
2025-04-21	146.38	147.24	143.50	145.62	207261
2025-04-22	147.28	149.04	145.43	148.49	231629
2025-04-23	143.42	151.00	141.96	141.98	347356
2025-04-24	140.75	145.31	140.75	144.15	223037
2025-04-25	142.37	145.03	141.16	144.96	165828
2025-04-28	144.83	145.53	142.69	144.40	185483
2025-04-29	143.76	145.94	142.44	145.16	182274
2025-04-30	144.16	146.55	141.28	145.96	210556
2025-05-01	145.42	146.46	144.49	145.03	216581
2025-05-02	146.39	149.80	146.35	149.15	118460
2025-05-05	147.31	149.59	146.96	147.15	137731
2025-05-06	146.11	147.30	145.23	145.74	42235

Explore More About GATX

Coins representing dividend payouts and trends

GATX Dividend History

Discover GATX Corp'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

GATX Stock Split History

Discover GATX Corp'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

GATX Historical Prices

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

Web Analytics