GTLS Historical Prices

Summary

Key Stock Metrics

101.60

(September 11, 2024)

52-Week Low

220.03

(January 17, 2025)

52-Week High

242.59

(November 8, 2022)

All-Time High

191.30

(February 20, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2006-07-26	15.00	15.20	14.75	15.20	4702575
2006-07-27	15.23	15.23	15.00	15.05	365600
2006-07-28	15.05	15.15	15.00	15.10	424900
2006-07-31	15.24	15.57	15.10	15.40	313700
2006-08-01	15.08	16.01	15.08	16.00	398600
2006-08-02	15.90	16.50	15.80	16.28	248600
2006-08-03	16.25	16.60	15.85	16.45	224900
2006-08-04	15.90	16.50	15.00	15.70	53700
2006-08-07	15.53	16.07	15.20	15.94	96600
2006-08-08	14.87	15.75	14.87	15.72	111900
2006-08-09	15.26	16.05	15.26	15.80	210700
2006-08-10	15.37	15.78	15.37	15.65	195100
2006-08-11	15.49	15.59	15.31	15.51	24000
2006-08-14	15.50	15.69	15.00	15.11	57100
2006-08-15	15.34	15.45	15.00	15.01	27300
2006-08-16	15.05	15.32	13.80	15.24	411400
2006-08-17	15.20	15.47	15.02	15.35	43700
2006-08-18	15.16	15.37	11.43	12.14	2737900
2006-08-21	11.98	12.43	11.98	12.33	303900
2006-08-22	12.30	12.65	12.30	12.51	218700
2006-08-23	12.50	12.63	12.45	12.63	229400
2006-08-24	12.50	13.32	12.50	13.24	169100
2006-08-25	13.12	13.16	12.81	12.99	80400
2006-08-28	12.94	13.05	12.91	13.02	91600
2006-08-29	13.05	13.13	12.95	13.10	51800
2006-08-30	12.98	13.38	12.98	13.01	32000
2006-08-31	12.95	13.26	12.94	13.00	16700
2006-09-01	13.22	13.25	12.96	12.99	49200
2006-09-05	12.73	13.87	12.72	13.77	210100
2006-09-06	13.89	14.07	13.82	13.90	115400
2006-09-07	13.75	14.00	13.70	13.73	79300
2006-09-08	13.50	14.08	13.13	13.91	211200
2006-09-11	13.56	13.85	13.56	13.71	26100
2006-09-12	13.82	13.82	13.51	13.56	162000
2006-09-13	13.64	14.50	13.54	13.84	88500
2006-09-14	13.77	13.82	13.57	13.62	94300
2006-09-15	13.24	13.82	12.95	13.82	91600
2006-09-18	13.47	13.97	13.47	13.87	31500
2006-09-19	14.10	14.10	13.72	13.76	40700
2006-09-20	12.80	14.39	12.80	13.86	304500
2006-09-21	14.45	14.48	13.33	13.50	154100
2006-09-22	12.88	13.49	12.88	13.13	172700
2006-09-25	13.17	13.33	12.44	12.70	458000
2006-09-26	12.72	13.50	12.39	12.77	648600
2006-09-27	12.87	13.41	12.04	12.14	168900
2006-09-28	12.04	12.61	11.90	12.33	140300
2006-09-29	12.30	13.35	12.20	12.31	841100
2006-10-02	12.40	12.64	11.16	11.39	265000
2006-10-03	11.24	11.49	11.20	11.33	194000
2006-10-04	11.35	12.60	11.35	11.95	278300
2006-10-05	12.03	12.17	11.84	12.10	52600
2006-10-06	12.01	12.14	11.87	11.91	67300
2006-10-09	11.83	13.06	11.83	12.85	89300
2006-10-10	12.80	13.03	12.51	12.97	176300
2006-10-11	12.81	13.36	12.60	12.90	348300
2006-10-12	13.05	13.20	12.44	12.99	190300
2006-10-13	13.19	13.55	12.87	12.93	133700
2006-10-16	13.00	13.22	12.62	13.00	83500
2006-10-17	12.87	13.16	12.70	12.89	155800
2006-10-18	12.81	13.16	12.81	13.15	226100
2006-10-19	13.08	13.46	13.08	13.44	60100
2006-10-20	13.54	13.54	13.09	13.11	213300
2006-10-23	12.98	13.33	12.94	13.31	31500
2006-10-24	13.06	13.37	13.05	13.30	69500
2006-10-25	13.30	13.79	13.25	13.66	132400
2006-10-26	13.78	14.26	13.70	14.22	85300
2006-10-27	14.23	14.43	13.87	14.40	30700
2006-10-30	14.25	14.48	14.25	14.47	83248
2006-10-31	14.48	14.56	14.36	14.41	107736
2006-11-01	14.44	14.55	13.10	13.85	100865
2006-11-02	13.68	13.94	12.39	12.60	229122
2006-11-03	12.70	12.93	12.47	12.58	51289
2006-11-06	12.70	12.95	12.37	12.79	219206
2006-11-07	12.70	13.72	12.64	13.25	314672
2006-11-08	13.04	13.89	13.00	13.50	217246
2006-11-09	15.00	15.00	13.17	13.31	246734
2006-11-10	13.28	13.64	13.25	13.60	52577
2006-11-13	13.75	14.21	13.56	13.63	186823
2006-11-14	13.61	14.95	13.61	14.89	134776
2006-11-15	14.97	15.36	14.29	15.24	167237
2006-11-16	14.86	15.27	14.86	15.22	242178
2006-11-17	15.25	15.29	14.81	15.18	232296
2006-11-20	15.00	15.34	14.49	15.13	169250
2006-11-21	15.11	15.39	14.93	15.23	72875
2006-11-22	15.29	15.45	15.29	15.33	48342
2006-11-24	15.16	15.16	14.79	15.09	12831
2006-11-27	14.92	15.08	13.71	13.98	442424
2006-11-28	14.02	14.07	13.74	14.05	200182
2006-11-29	14.21	14.66	14.16	14.58	65390
2006-11-30	14.68	14.93	14.54	14.76	138223
2006-12-01	14.85	15.32	14.52	15.00	103282
2006-12-04	14.93	15.21	14.80	15.09	84083
2006-12-05	15.20	15.20	14.75	14.92	45293
2006-12-06	14.81	15.17	14.77	15.17	39493
2006-12-07	15.25	15.37	15.07	15.28	35644
2006-12-08	15.21	15.69	15.21	15.48	81337
2006-12-11	15.55	15.63	15.44	15.48	44172
2006-12-12	15.56	15.56	15.25	15.27	58328
2006-12-13	15.43	15.55	14.69	14.77	157137
2006-12-14	14.75	15.56	14.75	15.42	220529
2006-12-15	15.56	15.57	15.28	15.43	200599
2006-12-18	15.46	15.78	15.21	15.50	390289
2006-12-19	15.33	15.42	15.22	15.32	70672
2006-12-20	15.39	15.51	15.10	15.46	101964
2006-12-21	15.51	15.51	15.24	15.33	95334
2006-12-22	15.37	15.41	15.04	15.28	189422
2006-12-26	15.49	15.59	15.37	15.55	142304
2006-12-27	15.60	16.24	15.59	16.23	136392
2006-12-28	16.19	16.30	15.85	16.22	139649
2006-12-29	16.25	16.33	15.98	16.21	67693
2007-01-03	16.43	16.43	15.41	16.11	415738
2007-01-04	16.00	16.35	15.76	16.06	61957
2007-01-05	15.95	16.09	15.52	15.63	142337
2007-01-08	15.59	15.59	15.15	15.19	302398
2007-01-09	15.17	15.22	15.00	15.15	84229
2007-01-10	15.00	15.21	15.00	15.20	214785
2007-01-11	15.21	15.55	14.94	15.54	177983
2007-01-12	15.69	16.13	15.65	15.99	53339
2007-01-16	16.05	16.06	15.59	15.72	35837
2007-01-17	15.57	16.03	15.57	15.94	26972
2007-01-18	15.90	15.90	15.19	15.39	170151
2007-01-19	15.32	15.71	15.24	15.66	125185
2007-01-22	15.60	16.11	15.54	16.04	47458
2007-01-23	15.99	16.52	15.99	16.49	150763
2007-01-24	16.57	16.74	16.38	16.56	59268
2007-01-25	16.52	16.52	15.75	15.81	41179
2007-01-26	15.83	16.33	15.15	15.75	240822
2007-01-29	15.73	15.73	15.44	15.64	95722
2007-01-30	15.70	15.70	15.34	15.60	168008
2007-01-31	15.50	16.10	15.50	16.04	109047
2007-02-01	16.13	16.43	16.13	16.25	66771
2007-02-02	16.39	16.39	15.60	16.13	78714
2007-02-05	16.51	16.51	15.99	16.10	87718
2007-02-06	16.18	16.18	15.75	16.10	39809
2007-02-07	16.13	16.16	15.85	16.04	51550
2007-02-08	16.05	16.26	15.87	15.89	33139
2007-02-09	15.91	16.30	15.87	15.91	59756
2007-02-12	15.97	16.38	15.94	16.37	118978
2007-02-13	16.44	17.55	16.44	17.51	139316
2007-02-14	17.49	17.82	17.45	17.50	124529
2007-02-15	17.71	18.00	17.27	17.32	52058
2007-02-16	17.33	17.46	16.96	17.26	43543
2007-02-20	17.26	17.33	16.85	17.28	54010
2007-02-21	17.17	17.38	16.86	17.38	29718
2007-02-22	17.39	17.93	17.24	17.92	53261
2007-02-23	17.86	18.33	17.69	18.20	53654
2007-02-26	18.23	18.36	17.90	18.24	30986
2007-02-27	17.69	18.05	16.97	17.17	86469
2007-02-28	17.14	17.18	16.50	16.99	52349
2007-03-01	16.58	17.20	16.50	16.76	69736
2007-03-02	16.59	16.96	16.50	16.50	48103
2007-03-05	16.35	16.56	16.00	16.17	56679
2007-03-06	16.36	16.95	16.29	16.53	18305
2007-03-07	16.46	17.17	16.10	17.05	41390
2007-03-08	17.29	17.57	16.85	17.00	52038
2007-03-09	17.23	17.89	16.93	17.77	39954
2007-03-12	17.68	17.90	16.51	17.90	16865
2007-03-13	17.81	17.81	16.47	16.47	184696
2007-03-14	16.72	16.93	15.82	15.86	284038
2007-03-15	17.44	18.20	16.92	17.16	211909
2007-03-16	17.15	17.27	16.98	17.18	245233
2007-03-19	17.26	18.12	17.20	17.29	92113
2007-03-20	17.50	17.50	17.19	17.39	123363
2007-03-21	17.45	17.60	17.41	17.60	70585
2007-03-22	17.73	17.73	17.42	17.60	129592
2007-03-23	17.68	17.70	17.20	17.20	60336
2007-03-26	17.35	17.85	17.11	17.78	32856
2007-03-27	17.69	18.75	17.28	18.52	162091
2007-03-28	18.39	18.89	17.88	18.09	151504
2007-03-29	18.29	18.37	17.19	17.39	159973
2007-03-30	17.62	18.17	17.42	18.16	153022
2007-04-02	18.16	18.16	17.31	17.81	61449
2007-04-03	17.92	18.42	17.27	17.41	173877
2007-04-04	17.37	17.69	17.26	17.32	15609
2007-04-05	17.28	18.05	17.28	17.64	90759
2007-04-09	17.75	17.75	17.16	17.32	156756
2007-04-10	17.39	17.42	17.16	17.17	38567
2007-04-11	17.21	17.27	17.00	17.10	59592
2007-04-12	17.03	17.40	17.01	17.40	60776
2007-04-13	17.49	18.69	17.15	18.39	115140
2007-04-16	18.53	19.94	18.38	19.44	357096
2007-04-17	19.38	20.51	19.09	20.31	250433
2007-04-18	20.20	20.56	19.24	20.01	262087
2007-04-19	19.87	19.94	19.31	19.43	109390
2007-04-20	19.75	20.32	19.75	19.92	69977
2007-04-23	20.08	20.73	19.61	19.67	144740
2007-04-24	19.04	19.75	18.97	19.26	98774
2007-04-25	19.42	19.42	18.84	18.88	67100
2007-04-26	18.83	20.66	18.68	19.02	90720
2007-04-27	18.83	19.25	18.82	19.11	115799
2007-04-30	19.20	19.94	18.84	18.85	71283
2007-05-01	18.90	19.44	18.52	18.93	180014
2007-05-02	18.90	20.19	18.90	19.50	96563
2007-05-03	19.54	19.86	19.22	19.76	54300
2007-05-04	19.82	20.24	19.18	19.50	63353
2007-05-07	19.50	19.50	19.07	19.12	26146
2007-05-08	18.98	19.35	18.46	18.89	73739
2007-05-09	18.73	19.99	18.57	19.89	68062
2007-05-10	19.72	19.80	18.96	19.10	72966
2007-05-11	19.87	19.87	19.06	19.76	83497
2007-05-14	19.53	20.45	19.53	19.74	118690
2007-05-15	19.80	20.18	19.46	19.80	123454
2007-05-16	19.94	20.65	19.75	20.56	231636
2007-05-17	20.56	20.81	20.01	20.54	162581
2007-05-18	20.64	20.93	20.10	20.70	180117
2007-05-21	20.86	20.98	20.53	20.64	75305
2007-05-22	20.57	21.48	20.55	21.38	108224
2007-05-23	21.39	23.10	21.32	22.39	152421
2007-05-24	22.32	23.00	21.12	21.46	204704
2007-05-25	21.55	21.86	21.14	21.86	110739
2007-05-29	21.99	22.90	21.99	22.87	101513
2007-05-30	22.60	24.11	21.85	24.08	211816
2007-05-31	24.27	24.27	22.95	23.01	199141
2007-06-01	22.92	23.75	22.92	23.20	149580
2007-06-04	23.05	23.50	22.44	22.60	243196
2007-06-05	22.53	22.53	21.49	22.30	186951
2007-06-06	22.08	22.18	21.13	21.25	258383
2007-06-07	21.80	22.65	21.71	22.15	4544965
2007-06-08	22.12	22.42	21.73	22.10	702214
2007-06-11	21.99	22.38	21.75	22.32	428169
2007-06-12	22.19	23.17	22.07	23.05	308739
2007-06-13	22.95	23.21	22.62	23.08	412032
2007-06-14	23.10	24.68	22.90	24.48	605654
2007-06-15	24.80	25.00	23.85	24.04	504653
2007-06-18	24.04	24.89	23.53	24.66	434071
2007-06-19	24.55	24.74	23.77	24.73	290309
2007-06-20	25.93	28.22	25.81	26.64	1911822
2007-06-21	26.61	27.97	26.59	27.25	636584
2007-06-22	27.50	28.80	26.85	28.15	1223230
2007-06-25	28.20	29.10	26.44	27.28	413102
2007-06-26	27.53	27.53	26.49	26.84	802594
2007-06-27	26.71	27.79	26.35	27.50	808309
2007-06-28	27.39	28.61	27.39	27.54	476745
2007-06-29	27.74	30.57	27.74	28.44	645490
2007-07-02	29.43	30.05	28.72	30.00	485136
2007-07-03	30.07	30.79	29.83	30.51	320960
2007-07-05	30.45	30.72	29.75	30.63	661899
2007-07-06	30.60	30.97	29.87	30.80	307779
2007-07-09	30.80	30.99	29.75	30.28	362272
2007-07-10	30.19	30.85	29.27	30.10	365146
2007-07-11	30.22	30.22	29.61	29.94	245296
2007-07-12	30.19	30.49	29.74	30.38	265029
2007-07-13	30.63	31.37	29.76	30.99	223543
2007-07-16	30.74	30.75	29.85	29.97	143360
2007-07-17	30.36	30.65	29.29	30.10	341763
2007-07-18	29.79	30.31	29.19	29.30	289661
2007-07-19	29.42	30.27	28.74	29.79	128076
2007-07-20	29.72	29.75	28.02	29.01	189879
2007-07-23	29.18	29.91	29.10	29.64	135508
2007-07-24	29.21	29.35	28.33	28.35	170349
2007-07-25	28.56	28.75	27.05	27.54	239339
2007-07-26	27.07	27.71	25.79	26.23	304581
2007-07-27	26.09	26.93	25.44	25.92	351026
2007-07-30	25.92	27.52	25.92	27.29	229365
2007-07-31	27.57	28.21	27.37	27.72	272800
2007-08-01	27.89	28.16	27.07	27.50	386255
2007-08-02	27.96	28.52	27.00	27.72	207092
2007-08-03	27.72	28.09	25.82	26.21	165515
2007-08-06	25.83	26.39	24.99	26.09	185864
2007-08-07	26.04	27.17	25.79	26.33	324948
2007-08-08	26.62	27.45	26.24	27.00	241423
2007-08-09	26.11	27.25	25.87	26.66	268502
2007-08-10	26.35	27.15	24.64	26.15	235902
2007-08-13	24.55	29.08	24.51	25.76	499102
2007-08-14	26.07	26.50	25.30	25.93	240694
2007-08-15	25.75	27.44	25.53	26.90	221146
2007-08-16	26.68	27.12	24.75	26.27	406739
2007-08-17	27.41	28.09	26.01	27.66	197384
2007-08-20	27.97	27.97	25.36	25.83	290734
2007-08-21	26.02	26.13	24.58	25.00	222948
2007-08-22	25.25	25.70	24.91	24.95	293273
2007-08-23	25.17	25.89	24.95	25.54	166804
2007-08-24	25.48	26.01	25.09	25.97	135613
2007-08-27	25.99	28.43	25.99	27.25	273163
2007-08-28	27.13	27.21	25.70	25.87	135955
2007-08-29	26.47	26.97	25.90	26.72	135537
2007-08-30	26.40	26.91	26.15	26.39	76212
2007-08-31	26.71	27.70	26.69	26.99	193943
2007-09-04	27.00	28.22	26.71	27.81	186628
2007-09-05	27.73	27.95	25.68	27.11	641040
2007-09-06	27.12	28.84	27.12	28.51	277378
2007-09-07	27.96	29.21	27.25	27.55	191789
2007-09-10	27.78	28.14	26.63	27.67	185804
2007-09-11	27.87	29.16	27.56	28.85	179528
2007-09-12	28.68	29.23	28.54	28.82	92816
2007-09-13	29.02	30.24	28.27	29.79	126329
2007-09-14	29.49	30.28	29.01	29.68	102825
2007-09-17	29.65	30.09	29.07	29.18	119341
2007-09-18	29.28	31.09	29.28	31.06	212570
2007-09-19	31.22	31.88	31.00	31.50	333170
2007-09-20	31.50	31.50	30.65	30.93	100330
2007-09-21	31.10	31.90	31.10	31.38	522195
2007-09-24	31.91	33.20	31.76	32.32	512447
2007-09-25	32.65	33.06	31.47	32.45	560181
2007-09-26	32.75	32.75	31.75	32.40	180222
2007-09-27	32.55	32.55	31.79	32.30	279526
2007-09-28	32.45	33.07	32.06	32.16	115269
2007-10-01	32.21	32.86	32.04	32.19	196264
2007-10-02	32.49	32.99	32.32	32.89	221821
2007-10-03	32.87	32.89	31.90	32.15	188877
2007-10-04	32.15	32.54	31.15	32.10	248476
2007-10-05	32.45	32.97	31.90	32.50	200962
2007-10-08	32.50	33.84	32.38	33.26	479945
2007-10-09	33.27	33.87	32.20	33.67	191108
2007-10-10	33.66	34.49	33.09	34.18	222806
2007-10-11	34.55	34.72	33.84	34.70	455704
2007-10-12	34.76	35.41	34.05	34.53	495054
2007-10-15	34.68	35.01	33.99	34.30	682235
2007-10-16	34.25	34.50	31.21	32.51	829742
2007-10-17	32.75	33.85	31.93	32.62	569947
2007-10-18	32.32	33.24	32.32	32.50	228797
2007-10-19	32.39	32.39	30.74	30.88	286036
2007-10-22	29.99	30.59	29.69	30.53	428357
2007-10-23	31.03	31.85	30.90	31.16	485952
2007-10-24	31.24	31.85	30.75	31.00	317528
2007-10-25	31.14	31.22	29.66	30.48	207182
2007-10-26	30.88	31.25	30.25	30.79	217829
2007-10-29	31.01	31.29	30.75	31.20	162018
2007-10-30	30.99	32.20	30.69	31.62	190902
2007-10-31	31.81	33.23	31.19	32.80	258748
2007-11-01	32.38	32.69	31.54	32.24	185262
2007-11-02	32.58	33.34	32.00	32.52	172320
2007-11-05	32.02	35.28	32.00	34.70	443544
2007-11-06	34.90	36.19	33.80	35.96	467780
2007-11-07	35.85	36.00	33.72	33.72	290199
2007-11-08	33.94	35.55	30.87	32.52	393334
2007-11-09	32.01	32.61	31.01	31.77	292581
2007-11-12	31.77	32.00	29.15	29.49	236621
2007-11-13	30.56	31.23	27.38	29.11	862199
2007-11-14	29.33	31.20	29.33	30.04	720324
2007-11-15	29.84	30.46	29.03	29.61	298474
2007-11-16	29.73	29.98	28.11	28.51	300052
2007-11-19	28.20	28.43	27.29	27.35	442796
2007-11-20	27.49	28.37	25.87	26.79	767426
2007-11-21	26.50	27.45	26.14	26.34	482464
2007-11-23	26.64	27.51	26.41	27.27	127368
2007-11-26	27.23	28.11	26.89	27.48	181256
2007-11-27	27.60	27.79	27.13	27.62	555016
2007-11-28	27.95	28.51	27.72	28.33	293091
2007-11-29	28.25	29.10	27.83	28.77	342985
2007-11-30	29.24	29.24	27.79	27.80	318044
2007-12-03	27.65	28.39	27.55	28.15	313400
2007-12-04	27.85	28.32	27.57	28.01	343692
2007-12-05	28.44	28.79	28.23	28.48	208464
2007-12-06	28.40	28.80	28.17	28.77	307790
2007-12-07	28.70	29.09	28.31	29.09	206511
2007-12-10	29.18	29.89	29.18	29.77	298848
2007-12-11	29.93	30.93	28.83	28.88	393691
2007-12-12	29.81	30.76	29.22	29.66	139277
2007-12-13	29.52	30.15	28.50	29.20	268245
2007-12-14	28.98	29.28	28.58	28.72	189758
2007-12-17	28.65	28.88	27.90	27.93	503584
2007-12-18	28.00	28.17	27.40	28.00	339650
2007-12-19	27.97	29.45	27.97	28.94	182363
2007-12-20	29.30	30.86	28.94	30.84	316028
2007-12-21	31.30	32.00	31.00	31.75	458892
2007-12-24	32.00	32.38	31.69	32.35	89014
2007-12-26	32.41	32.56	31.69	32.45	181122
2007-12-27	32.49	32.88	32.00	32.56	282428
2007-12-28	33.00	33.00	30.78	31.02	176532
2007-12-31	30.96	31.31	30.01	30.90	147528
2008-01-02	30.91	32.01	30.61	30.93	251336
2008-01-03	30.93	31.45	29.69	29.84	581601
2008-01-04	29.54	29.89	28.38	28.39	199926
2008-01-07	28.64	29.06	27.20	27.58	278783
2008-01-08	27.79	28.99	27.37	27.77	352150
2008-01-09	28.19	28.54	27.00	28.07	462460
2008-01-10	27.69	28.91	27.29	28.76	193016
2008-01-11	28.62	28.62	26.80	27.07	527228
2008-01-14	26.83	27.30	26.32	26.75	323875
2008-01-15	26.50	26.60	25.14	25.65	192483
2008-01-16	25.56	25.94	24.57	24.90	442554
2008-01-17	25.04	26.01	24.57	24.73	285529
2008-01-18	24.82	25.30	22.83	23.50	387494
2008-01-22	22.54	24.26	22.50	23.95	402039
2008-01-23	23.32	23.79	21.84	23.03	554644
2008-01-24	23.12	24.33	22.92	23.91	361237
2008-01-25	23.85	24.81	23.85	24.55	611242
2008-01-28	24.55	24.79	24.11	24.68	170726
2008-01-29	24.89	25.04	24.12	25.00	285129
2008-01-30	24.87	26.20	24.87	25.43	304210
2008-01-31	25.04	25.51	24.95	25.31	368441
2008-02-01	25.46	27.36	25.46	27.13	205774
2008-02-04	27.11	27.52	26.23	26.30	151055
2008-02-05	25.82	26.37	24.67	24.78	169454
2008-02-06	24.99	25.42	24.30	24.45	169859
2008-02-07	24.36	25.02	24.00	24.53	312244
2008-02-08	24.57	25.76	24.50	25.60	288955
2008-02-11	25.71	27.03	25.61	26.69	187030
2008-02-12	26.79	27.11	25.95	26.26	260539
2008-02-13	26.57	28.26	26.41	27.87	155277
2008-02-14	27.87	28.20	26.60	26.82	117513
2008-02-15	26.64	26.84	26.31	26.68	126719
2008-02-19	27.09	27.55	26.68	26.92	80064
2008-02-20	26.70	27.26	26.45	27.26	99742
2008-02-21	27.50	27.50	26.62	26.74	191096
2008-02-22	27.01	27.30	26.08	26.87	152655
2008-02-25	26.99	28.33	26.89	28.26	116192
2008-02-26	27.81	29.15	27.43	29.04	277340
2008-02-27	29.12	30.00	28.67	30.00	297154
2008-02-28	32.70	36.22	32.00	35.64	1330605
2008-02-29	34.73	37.24	33.51	34.31	788379
2008-03-03	34.82	34.94	33.40	34.22	544490
2008-03-04	34.00	36.66	33.99	35.98	1156706
2008-03-05	36.50	37.97	35.77	37.16	1073101
2008-03-06	37.00	37.70	35.18	35.29	863305
2008-03-07	34.92	36.34	34.19	35.69	487539
2008-03-10	35.82	36.55	34.51	34.61	461898
2008-03-11	35.35	35.66	33.86	35.30	340540
2008-03-12	35.39	36.46	34.71	34.98	455661
2008-03-13	34.65	35.56	33.67	35.08	298401
2008-03-14	35.81	35.81	33.37	34.39	236186
2008-03-17	33.00	33.90	32.04	32.71	335910
2008-03-18	33.55	33.87	32.52	33.80	636743
2008-03-19	34.12	34.73	32.54	32.64	327837
2008-03-20	32.60	32.79	31.20	32.21	545001
2008-03-24	32.40	33.66	32.40	33.00	783446
2008-03-25	33.21	34.96	33.21	34.80	333098
2008-03-26	34.85	35.30	33.85	34.29	322143
2008-03-27	34.52	35.73	33.78	34.71	376118
2008-03-28	34.85	35.67	33.54	34.04	349672
2008-03-31	34.70	34.70	33.48	33.84	224127
2008-04-01	34.33	34.99	33.90	34.58	276294
2008-04-02	34.62	35.90	33.92	35.02	418518
2008-04-03	34.64	36.52	34.58	36.37	363564
2008-04-04	37.39	37.94	36.70	36.84	366242
2008-04-07	37.51	37.76	36.25	36.81	334093
2008-04-08	36.37	39.11	36.37	38.43	663839
2008-04-09	39.00	39.24	37.53	38.16	581381
2008-04-10	38.23	38.23	36.09	36.51	425733
2008-04-11	35.27	36.22	35.10	35.48	300674
2008-04-14	35.28	36.68	35.28	35.81	596106
2008-04-15	35.74	38.95	35.74	38.63	935608
2008-04-16	39.09	40.99	39.00	40.68	996331
2008-04-17	40.93	40.93	39.05	40.30	409266
2008-04-18	41.29	42.43	40.26	41.00	540963
2008-04-21	41.30	41.90	40.00	40.99	409575
2008-04-22	40.34	40.84	39.60	40.25	322021
2008-04-23	40.41	41.15	39.71	41.06	343821
2008-04-24	41.00	41.00	38.25	39.68	361186
2008-04-25	40.00	40.15	39.24	39.50	226422
2008-04-28	40.07	41.29	39.53	41.05	717584
2008-04-29	42.59	42.59	40.06	40.61	658044
2008-04-30	40.61	41.42	40.30	40.64	622331
2008-05-01	40.66	41.25	33.05	37.07	2611226
2008-05-02	37.02	37.48	35.91	36.17	654057
2008-05-05	36.20	37.65	36.20	36.99	376805
2008-05-06	36.14	37.47	35.49	36.79	465936
2008-05-07	36.76	37.50	35.82	36.08	504171
2008-05-08	36.54	37.68	36.36	37.62	355372
2008-05-09	37.25	38.16	36.60	38.08	471735
2008-05-12	38.05	39.75	37.77	39.00	423084
2008-05-13	39.11	39.71	38.77	39.50	279895
2008-05-14	39.73	40.00	38.59	38.94	339269
2008-05-15	38.94	39.78	38.94	39.66	232986
2008-05-16	39.90	40.67	39.88	40.36	316126
2008-05-19	40.51	40.88	39.41	39.65	258679
2008-05-20	39.45	40.00	39.10	39.96	127076
2008-05-21	39.98	40.38	39.30	39.40	395969
2008-05-22	39.44	41.44	39.11	41.10	554779
2008-05-23	40.89	41.05	39.70	40.89	252448
2008-05-27	40.89	41.18	39.70	41.09	214421
2008-05-28	41.29	41.83	40.85	41.77	239069
2008-05-29	41.58	42.23	40.62	41.04	140608
2008-05-30	41.04	41.93	40.79	41.89	386202
2008-06-02	41.61	41.83	40.63	40.99	435462
2008-06-03	41.24	41.48	39.83	40.50	236982
2008-06-04	40.26	41.45	40.10	40.17	237679
2008-06-05	40.12	42.81	40.10	42.58	229565
2008-06-06	42.37	45.58	42.37	45.25	530555
2008-06-09	45.29	45.43	43.33	44.51	593581
2008-06-10	43.44	44.41	41.73	41.83	619719
2008-06-11	41.80	43.30	41.80	41.97	416378
2008-06-12	42.22	43.45	41.91	42.46	370153
2008-06-13	42.95	44.33	42.17	44.33	429515
2008-06-16	44.41	45.67	44.00	45.00	572491
2008-06-17	45.04	45.18	43.73	44.22	408868
2008-06-18	43.81	44.33	43.44	44.13	260763
2008-06-19	44.11	44.49	43.56	44.26	160125
2008-06-20	44.09	45.12	43.50	44.65	283818
2008-06-23	44.74	47.68	44.74	47.38	539252
2008-06-24	47.42	47.68	44.67	46.44	374511
2008-06-25	46.77	46.86	45.63	46.29	465003
2008-06-26	46.09	46.43	45.06	45.83	281826
2008-06-27	45.82	46.06	45.10	45.94	2302753
2008-06-30	46.05	49.79	45.50	48.64	758273
2008-07-01	48.60	51.04	47.50	50.98	742924
2008-07-02	51.33	52.20	48.72	49.09	865787
2008-07-03	49.79	50.58	48.91	49.20	426797
2008-07-07	49.69	51.48	47.39	48.15	598774
2008-07-08	47.31	48.13	44.65	47.93	499842
2008-07-09	48.04	48.81	47.57	47.70	595427
2008-07-10	46.52	47.51	46.34	46.87	696362
2008-07-11	46.59	48.42	46.17	47.72	552824
2008-07-14	48.21	49.13	47.46	48.10	279194
2008-07-15	47.65	49.17	47.02	48.78	480367
2008-07-16	48.65	50.27	47.50	50.26	438852
2008-07-17	49.50	50.78	47.05	47.87	680707
2008-07-18	47.84	48.28	45.78	46.37	514698
2008-07-21	46.02	48.58	45.30	48.43	334834
2008-07-22	48.57	49.71	48.46	49.50	225808
2008-07-23	49.53	50.65	47.84	48.39	364269
2008-07-24	48.55	49.46	45.46	45.96	589628
2008-07-25	46.37	47.37	44.54	46.65	336259
2008-07-28	46.37	47.94	45.28	47.31	223906
2008-07-29	47.54	49.96	47.27	49.23	316971
2008-07-30	48.62	50.38	48.03	49.93	312358
2008-07-31	52.50	55.73	51.57	52.92	704140
2008-08-01	53.83	53.83	52.00	52.50	387645
2008-08-04	53.53	53.69	45.90	46.19	611279
2008-08-05	46.87	46.87	40.29	41.80	1055572
2008-08-06	41.89	44.37	41.89	43.53	518477
2008-08-07	43.60	45.65	43.57	45.24	541995
2008-08-08	45.02	45.71	44.07	45.50	381941
2008-08-11	46.13	48.31	45.55	47.91	314815
2008-08-12	47.54	48.27	46.33	47.87	267927
2008-08-13	47.61	49.88	46.31	49.78	272587
2008-08-14	49.63	51.78	49.63	51.31	278793
2008-08-15	51.62	52.00	48.28	48.28	311809
2008-08-18	50.30	50.30	46.34	47.20	411761
2008-08-19	46.87	47.15	45.54	45.99	388689
2008-08-20	46.92	47.29	45.85	46.88	285856
2008-08-21	46.57	46.94	45.69	46.20	188844
2008-08-22	46.23	47.72	45.69	46.51	136314
2008-08-25	48.39	48.39	43.50	43.85	286799
2008-08-26	44.96	45.30	44.12	44.91	230315
2008-08-27	45.00	45.73	44.61	45.73	227154
2008-08-28	45.76	46.50	45.62	46.16	205237
2008-08-29	46.06	46.76	45.50	46.18	155884
2008-09-02	47.27	47.39	43.42	43.98	789459
2008-09-03	44.00	45.50	42.56	43.15	464336
2008-09-04	42.73	42.77	37.75	39.09	699392
2008-09-05	38.77	39.56	37.24	38.15	519414
2008-09-08	38.57	38.99	35.49	36.95	761385
2008-09-09	35.92	36.13	32.46	34.05	825797
2008-09-10	34.54	36.81	34.11	36.15	563722
2008-09-11	35.44	36.60	34.72	36.21	356330
2008-09-12	35.88	37.28	35.30	37.21	429357
2008-09-15	36.30	36.30	34.78	35.15	420387
2008-09-16	34.28	37.17	33.25	36.97	520698
2008-09-17	37.51	37.51	34.35	34.35	541552
2008-09-18	35.04	36.84	33.53	36.06	591370
2008-09-19	39.99	41.99	38.73	41.66	770052
2008-09-22	41.08	42.24	40.44	41.21	649099
2008-09-23	41.00	41.06	35.40	35.49	595436
2008-09-24	35.84	36.56	32.74	33.19	618393
2008-09-25	33.27	33.76	31.19	31.59	710653
2008-09-26	31.13	31.27	27.83	27.99	1095688
2008-09-29	27.42	27.99	24.12	24.74	702786
2008-09-30	24.90	28.66	24.50	28.56	854063
2008-10-01	28.13	28.81	26.14	26.47	495472
2008-10-02	25.77	25.77	22.28	22.71	514540
2008-10-03	22.48	25.02	22.22	23.62	655952
2008-10-06	23.20	24.69	20.53	22.24	572637
2008-10-07	22.65	23.17	19.59	19.73	363443
2008-10-08	19.18	20.50	18.32	19.15	755202
2008-10-09	19.50	22.47	19.19	19.28	585670
2008-10-10	18.47	18.99	15.71	17.05	742124
2008-10-13	18.00	18.93	17.28	18.92	956773
2008-10-14	19.87	23.32	19.71	21.16	740481
2008-10-15	20.52	20.74	17.50	17.64	499285
2008-10-16	17.76	20.24	17.21	20.09	446725
2008-10-17	18.99	21.05	18.84	19.08	402208
2008-10-20	18.33	20.13	18.28	19.31	386312
2008-10-21	19.60	19.88	18.00	18.08	473532
2008-10-22	17.74	17.74	15.19	15.59	371866
2008-10-23	15.74	15.88	13.43	14.58	515557
2008-10-24	13.48	14.02	12.75	13.60	489207
2008-10-27	13.17	13.45	11.71	11.74	450638
2008-10-28	11.91	12.39	10.89	11.49	816618
2008-10-29	11.76	14.90	11.69	14.17	578209
2008-10-30	14.88	15.93	14.06	15.86	384315
2008-10-31	15.43	15.58	12.45	13.62	728670
2008-11-03	14.00	14.66	12.95	13.36	490077
2008-11-04	13.73	14.89	13.36	13.83	504754
2008-11-05	14.13	14.13	12.46	12.60	448006
2008-11-06	12.53	12.53	10.70	10.83	659940
2008-11-07	10.85	11.75	10.41	11.62	595801
2008-11-10	12.16	12.48	11.43	11.66	378640
2008-11-11	11.33	11.94	11.00	11.67	598463
2008-11-12	11.22	11.61	9.87	9.94	502279
2008-11-13	9.95	11.73	9.35	11.69	547984
2008-11-14	11.47	11.47	9.75	9.81	314986
2008-11-17	9.72	10.46	9.04	9.19	353050
2008-11-18	9.17	9.30	8.34	8.84	465746
2008-11-19	8.76	8.98	7.47	7.53	511524
2008-11-20	7.26	7.77	6.56	6.66	644375
2008-11-21	6.84	7.35	6.42	7.29	611609
2008-11-24	7.37	8.33	7.08	8.09	506972
2008-11-25	8.27	8.27	7.39	7.93	552314
2008-11-26	7.73	8.83	7.73	8.81	782463
2008-11-28	8.68	10.16	8.26	9.56	380457
2008-12-01	9.25	9.56	7.93	7.96	477257
2008-12-02	8.13	8.79	8.09	8.71	485288
2008-12-03	8.32	9.11	8.13	8.97	564827
2008-12-04	9.63	9.64	7.94	8.21	593876
2008-12-05	8.06	8.61	7.53	8.55	591828
2008-12-08	8.88	9.50	8.88	9.32	530847
2008-12-09	9.26	9.97	9.00	9.42	518700
2008-12-10	9.56	10.82	9.37	10.70	435245
2008-12-11	10.59	12.29	10.59	11.06	569701
2008-12-12	10.63	11.22	10.02	11.21	524088
2008-12-15	11.43	11.93	10.73	11.05	357844
2008-12-16	11.30	12.53	10.87	12.53	498970
2008-12-17	12.42	12.54	11.81	12.05	433319
2008-12-18	12.09	12.29	10.85	11.16	432254
2008-12-19	11.46	11.89	10.60	11.42	522233
2008-12-22	11.46	11.84	10.46	11.05	436080
2008-12-23	11.22	11.31	10.53	10.72	228028
2008-12-24	10.70	11.00	10.28	10.99	98410
2008-12-26	11.02	11.24	10.57	11.01	154276
2008-12-29	10.96	10.96	10.19	10.36	293256
2008-12-30	10.47	10.64	10.03	10.62	309136
2008-12-31	10.54	10.91	10.39	10.63	476098
2009-01-02	10.76	11.28	10.65	11.02	445195
2009-01-05	10.80	11.41	10.10	11.13	735367
2009-01-06	11.19	12.09	11.19	11.48	497279
2009-01-07	11.26	11.33	10.91	11.08	533967
2009-01-08	10.99	11.67	10.88	11.63	312652
2009-01-09	11.60	11.60	10.85	11.01	340890
2009-01-12	11.00	11.20	10.23	10.34	400295
2009-01-13	10.27	10.85	10.13	10.23	443918
2009-01-14	10.03	10.11	9.25	9.30	474948
2009-01-15	9.28	9.28	8.20	9.22	483477
2009-01-16	9.37	9.62	8.80	9.03	500281
2009-01-20	8.97	9.03	7.82	7.91	304804
2009-01-21	8.14	9.10	7.81	8.96	446931
2009-01-22	8.79	9.16	8.56	8.70	267113
2009-01-23	8.42	9.57	8.42	9.30	455799
2009-01-26	9.28	9.77	8.87	9.08	327561
2009-01-27	9.09	9.48	8.99	9.18	180442
2009-01-28	9.40	9.93	9.40	9.93	255659
2009-01-29	9.77	9.77	8.96	9.01	297757
2009-01-30	9.10	9.30	8.34	8.46	254643
2009-02-02	8.29	8.34	7.91	8.06	427756
2009-02-03	8.17	8.28	7.93	8.02	518400
2009-02-04	8.01	8.19	7.64	7.72	560120
2009-02-05	7.68	8.11	7.52	8.11	468788
2009-02-06	8.04	8.54	7.98	8.33	277738
2009-02-09	8.26	8.86	8.15	8.50	170792
2009-02-10	8.41	8.69	7.97	7.99	267930
2009-02-11	8.02	8.32	7.87	8.03	196273
2009-02-12	7.83	8.28	7.71	8.11	272490
2009-02-13	8.10	8.31	7.94	7.99	111905
2009-02-17	7.90	7.90	7.01	7.14	324223
2009-02-18	7.20	7.35	6.83	6.83	256632
2009-02-19	6.92	7.21	6.52	6.54	276970
2009-02-20	6.59	6.59	6.24	6.35	409964
2009-02-23	6.62	6.62	5.66	5.71	359290
2009-02-24	5.83	6.20	5.74	6.11	460298
2009-02-25	6.49	7.38	6.25	6.87	870377
2009-02-26	6.98	7.22	6.63	6.63	310628
2009-02-27	6.43	6.84	6.39	6.42	540025
2009-03-02	6.22	6.25	5.17	5.26	865017
2009-03-03	5.35	5.85	5.19	5.31	590449
2009-03-04	5.52	6.21	5.51	6.04	752520
2009-03-05	5.84	5.92	5.38	5.44	445475
2009-03-06	5.50	5.87	5.43	5.57	285297
2009-03-09	5.48	5.76	5.20	5.34	258972
2009-03-10	5.21	6.00	5.21	5.97	289991
2009-03-11	6.05	6.21	5.82	5.98	376304
2009-03-12	5.96	6.55	5.67	6.48	256917
2009-03-13	6.60	6.96	6.28	6.34	351362
2009-03-16	6.44	6.84	6.34	6.42	229174
2009-03-17	6.43	7.41	6.43	7.39	346122
2009-03-18	7.37	7.39	6.85	7.11	443608
2009-03-19	7.27	8.09	7.07	7.77	339485
2009-03-20	7.87	7.89	6.51	6.65	474481
2009-03-23	6.97	8.14	6.90	8.13	368968
2009-03-24	7.95	8.15	7.41	8.01	402837
2009-03-25	8.12	8.60	7.75	8.20	365608
2009-03-26	8.47	9.11	8.30	9.07	333510
2009-03-27	8.82	8.97	8.08	8.10	336711
2009-03-30	7.96	7.97	7.40	7.58	258455
2009-03-31	7.73	8.22	7.73	7.88	360262
2009-04-01	7.70	8.25	7.39	8.12	177823
2009-04-02	8.48	9.59	8.25	9.38	451729
2009-04-03	9.38	9.46	8.93	9.19	363267
2009-04-06	9.07	9.07	8.42	8.77	219632
2009-04-07	8.52	8.99	8.52	8.76	561165
2009-04-08	8.87	9.13	8.64	8.97	185272
2009-04-09	9.42	10.49	9.05	10.22	353165
2009-04-13	10.03	10.20	9.51	10.04	195701
2009-04-14	9.54	10.21	9.41	9.68	411930
2009-04-15	9.55	10.20	9.55	10.16	331830
2009-04-16	10.30	10.50	10.00	10.44	259797
2009-04-17	10.48	10.79	10.16	10.67	169357
2009-04-20	10.34	10.38	9.43	9.62	265481
2009-04-21	9.46	10.71	9.42	10.38	325906
2009-04-22	10.15	11.10	10.05	10.67	245438
2009-04-23	10.71	11.05	10.52	10.85	386159
2009-04-24	10.97	11.56	10.60	11.39	352972
2009-04-27	11.15	11.37	10.83	10.99	357614
2009-04-28	10.81	11.14	10.75	10.90	244532
2009-04-29	11.03	11.76	10.97	11.69	398832
2009-04-30	14.00	14.90	13.11	13.83	1126144
2009-05-01	14.01	16.25	13.69	16.10	764925
2009-05-04	15.45	18.56	15.45	17.95	955049
2009-05-05	17.99	18.97	17.51	18.78	911095
2009-05-06	16.96	19.43	16.95	19.08	827244
2009-05-07	19.55	19.98	18.87	19.08	785809
2009-05-08	19.51	19.99	18.90	19.85	529323
2009-05-11	19.33	20.41	19.00	19.78	431098
2009-05-12	19.79	19.93	18.88	19.55	536719
2009-05-13	19.22	19.70	18.17	18.35	614953
2009-05-14	18.42	19.07	18.00	18.42	397005
2009-05-15	18.44	19.67	18.11	18.45	340830
2009-05-18	18.66	19.65	18.45	19.64	391190
2009-05-19	19.86	21.37	19.51	20.91	669994
2009-05-20	21.21	22.22	20.89	21.06	685529
2009-05-21	20.63	20.64	19.10	20.03	426965
2009-05-22	20.27	20.36	19.07	19.14	351654
2009-05-26	19.03	20.59	19.01	20.22	688628
2009-05-27	20.33	20.81	19.80	20.19	437157
2009-05-28	20.42	21.05	20.01	20.83	421319
2009-05-29	20.94	21.30	20.64	21.23	377438
2009-06-01	21.48	22.60	21.15	22.36	510893
2009-06-02	22.30	23.48	21.93	23.17	792111
2009-06-03	22.90	22.97	21.77	22.65	420367
2009-06-04	22.78	24.08	21.80	23.88	495632
2009-06-05	24.17	24.62	23.63	24.32	449236
2009-06-08	24.05	24.05	21.98	22.43	808829
2009-06-09	22.61	23.02	22.39	22.68	452669
2009-06-10	23.20	23.42	22.11	22.55	395927
2009-06-11	22.65	23.06	22.23	22.26	382991
2009-06-12	22.24	22.39	21.15	22.33	431553
2009-06-15	21.53	21.64	19.75	20.02	507758
2009-06-16	20.44	21.25	19.97	20.17	353822
2009-06-17	20.12	20.25	19.50	19.99	334101
2009-06-18	19.90	20.17	19.32	20.00	236655
2009-06-19	20.30	20.71	19.37	19.86	598109
2009-06-22	19.50	19.54	18.09	18.10	354281
2009-06-23	18.14	18.77	17.99	18.41	304425
2009-06-24	18.62	19.60	18.24	18.56	191411
2009-06-25	18.42	19.56	18.37	19.29	287462
2009-06-26	19.18	19.69	18.74	19.51	521149
2009-06-29	19.52	19.76	18.67	18.80	245102
2009-06-30	18.73	18.94	17.90	18.18	306653
2009-07-01	18.59	19.49	18.20	19.31	281743
2009-07-02	18.87	18.97	18.18	18.21	254436
2009-07-06	18.02	18.17	16.75	16.96	358311
2009-07-07	16.92	17.00	16.04	16.06	354439
2009-07-08	16.17	16.43	15.36	16.08	372759
2009-07-09	16.22	17.04	16.17	16.54	263132
2009-07-10	16.37	16.64	15.81	16.13	299960
2009-07-13	16.18	16.64	15.58	16.49	350067
2009-07-14	16.50	17.93	16.50	17.74	392443
2009-07-15	18.17	19.10	18.17	19.03	397336
2009-07-16	18.91	19.34	18.40	19.27	271179
2009-07-17	19.22	19.59	18.80	19.17	288856
2009-07-20	19.38	19.60	18.96	19.55	314423
2009-07-21	19.81	20.48	19.39	19.91	252254
2009-07-22	19.72	20.19	19.43	19.90	246220
2009-07-23	19.86	20.52	19.78	20.12	315823
2009-07-24	19.94	20.42	19.51	20.34	218306
2009-07-27	20.35	20.58	19.51	20.27	386039
2009-07-28	20.00	20.27	18.84	19.51	270530
2009-07-29	19.33	19.47	18.75	19.21	261336
2009-07-30	20.22	21.36	17.92	18.14	927239
2009-07-31	18.23	19.46	18.07	19.26	501033
2009-08-03	19.35	20.88	19.35	20.54	605011
2009-08-04	20.43	22.18	20.43	21.73	354503
2009-08-05	21.97	22.75	20.98	21.40	261813
2009-08-06	21.43	21.84	20.98	21.05	357650
2009-08-07	21.68	22.21	21.08	21.83	329997
2009-08-10	21.56	22.05	21.11	21.29	144031
2009-08-11	21.18	21.56	20.51	20.77	153527
2009-08-12	20.86	22.04	20.86	21.66	191013
2009-08-13	21.91	22.23	21.47	22.14	214619
2009-08-14	22.16	22.28	20.45	20.73	197225
2009-08-17	20.14	20.26	19.50	19.63	199636
2009-08-18	19.73	21.01	19.73	20.26	148676
2009-08-19	19.89	21.00	19.68	20.72	124929
2009-08-20	20.67	21.15	20.65	21.08	146680
2009-08-21	21.47	22.27	20.55	21.82	401510
2009-08-24	21.96	22.34	20.62	20.92	293711
2009-08-25	21.01	21.37	20.54	20.64	247735
2009-08-26	20.53	20.74	20.00	20.37	144172
2009-08-27	20.45	20.45	19.50	19.96	122534
2009-08-28	20.17	20.17	19.50	19.73	120075
2009-08-31	19.45	19.59	18.56	18.66	226970
2009-09-01	18.58	18.66	17.60	17.65	302390
2009-09-02	17.55	17.97	17.43	17.64	360414
2009-09-03	17.86	18.84	17.58	18.81	244957
2009-09-04	18.70	19.39	18.24	19.39	214804
2009-09-08	19.71	19.78	19.15	19.41	222837
2009-09-09	19.87	20.30	19.13	19.66	282999
2009-09-10	19.60	20.39	19.52	20.15	169166
2009-09-11	20.30	20.75	19.93	20.05	137105
2009-09-14	19.91	20.76	19.51	20.75	211804
2009-09-15	20.70	21.38	20.19	21.09	261020
2009-09-16	21.15	21.66	21.13	21.55	169553
2009-09-17	21.55	21.79	20.54	20.63	210885
2009-09-18	20.77	21.30	20.10	21.20	242160
2009-09-21	20.90	20.90	20.28	20.30	160254
2009-09-22	20.58	20.91	20.37	20.55	117342
2009-09-23	20.75	20.97	20.38	20.46	130395
2009-09-24	21.00	21.92	20.88	21.12	258754
2009-09-25	21.00	21.68	21.00	21.48	187505
2009-09-28	21.65	22.19	21.07	21.85	265788
2009-09-29	21.81	22.06	21.59	21.82	219451
2009-09-30	21.78	22.22	21.49	21.59	365575
2009-10-01	21.52	21.54	20.30	20.39	189545
2009-10-02	20.19	20.77	20.19	20.26	166834
2009-10-05	20.34	21.31	20.34	21.21	196194
2009-10-06	21.38	21.79	21.14	21.57	145728
2009-10-07	21.37	21.86	21.28	21.70	70077
2009-10-08	21.95	22.59	21.32	22.13	247397
2009-10-09	22.18	22.90	22.14	22.69	164037
2009-10-12	23.09	23.09	22.25	22.42	236694
2009-10-13	22.45	22.59	22.05	22.33	150645
2009-10-14	22.71	23.28	22.62	23.20	165822
2009-10-15	22.92	23.30	22.54	23.09	129570
2009-10-16	22.88	23.11	22.44	22.84	196708
2009-10-19	22.90	23.88	22.51	23.56	340781
2009-10-20	23.68	23.68	22.24	23.12	281708
2009-10-21	22.94	23.92	22.54	22.62	224641
2009-10-22	22.56	23.07	21.76	23.03	169569
2009-10-23	23.02	23.33	21.85	21.93	182085
2009-10-26	21.94	22.85	21.14	21.53	158254
2009-10-27	21.72	22.03	21.19	21.42	158226
2009-10-28	21.30	21.37	20.00	20.05	258577
2009-10-29	20.79	21.62	20.79	21.28	394135
2009-10-30	21.07	21.23	19.21	19.77	431349
2009-11-02	19.87	20.24	18.95	19.25	344719
2009-11-03	19.11	19.83	18.96	19.72	212149
2009-11-04	19.79	19.92	18.74	19.05	309236
2009-11-05	19.28	19.78	19.03	19.39	254693
2009-11-06	19.09	19.70	18.57	18.86	193814
2009-11-09	19.13	19.50	18.75	19.33	136695
2009-11-10	19.22	19.45	18.03	18.23	263369
2009-11-11	18.49	18.56	17.34	17.72	260339
2009-11-12	17.61	18.03	16.74	16.88	291981
2009-11-13	16.93	17.54	16.71	17.49	321664
2009-11-16	17.63	18.11	17.50	17.95	324336
2009-11-17	17.62	17.87	17.59	17.67	253616
2009-11-18	17.64	17.79	17.08	17.16	162076
2009-11-19	17.06	17.06	16.11	16.19	175874
2009-11-20	16.07	16.31	15.60	15.72	209383
2009-11-23	16.07	17.65	15.80	16.91	248443
2009-11-24	16.91	17.07	16.59	16.75	143608
2009-11-25	16.79	17.00	16.69	16.90	126565
2009-11-27	16.24	16.95	16.14	16.83	172863
2009-11-30	16.66	16.75	15.95	16.60	329161
2009-12-01	16.89	17.02	16.64	16.89	303356
2009-12-02	16.80	17.30	16.70	17.13	433249
2009-12-03	17.28	17.60	16.94	16.95	171613
2009-12-04	17.52	18.57	16.94	18.37	360612
2009-12-07	18.52	18.97	18.51	18.60	239698
2009-12-08	18.40	18.60	17.61	17.78	263620
2009-12-09	17.86	18.02	17.41	17.98	191012
2009-12-10	18.01	18.63	17.89	18.25	443336
2009-12-11	18.36	18.78	17.88	18.39	271041
2009-12-14	18.61	18.69	18.46	18.51	244751
2009-12-15	18.40	18.46	17.75	17.86	462176
2009-12-16	18.03	18.12	17.10	17.20	400603
2009-12-17	17.11	17.37	16.66	16.87	186486
2009-12-18	17.14	17.14	16.68	16.97	356324
2009-12-21	17.08	17.11	16.69	17.09	254153
2009-12-22	17.09	17.48	17.03	17.29	190667
2009-12-23	17.37	17.49	17.15	17.44	141460
2009-12-24	17.46	17.58	17.30	17.40	46572
2009-12-28	17.45	17.46	17.03	17.17	121894
2009-12-29	17.18	17.20	16.91	16.95	70954
2009-12-30	16.80	16.83	16.56	16.77	102033
2009-12-31	16.72	16.98	16.50	16.52	174394
2010-01-04	16.81	17.04	16.60	17.03	193538
2010-01-05	16.94	18.68	16.74	17.71	417566
2010-01-06	17.62	18.55	17.53	18.40	237705
2010-01-07	18.43	19.75	17.81	19.64	534563
2010-01-08	19.65	21.00	19.61	20.67	593992
2010-01-11	20.95	21.38	20.75	20.87	270414
2010-01-12	20.70	20.71	19.59	19.94	271501
2010-01-13	20.00	20.08	19.56	19.97	179325
2010-01-14	19.96	19.96	19.61	19.71	223314
2010-01-15	19.80	19.80	18.62	18.96	417204
2010-01-19	19.13	19.51	19.04	19.12	200425
2010-01-20	18.91	18.95	18.13	18.56	558447
2010-01-21	18.58	18.71	18.25	18.48	414988
2010-01-22	18.43	18.52	17.50	17.57	342458
2010-01-25	17.74	17.88	17.01	17.14	231954
2010-01-26	17.10	17.10	16.42	16.44	455708
2010-01-27	16.30	16.75	15.87	16.68	692505
2010-01-28	16.74	16.95	16.30	16.47	228294
2010-01-29	16.50	16.70	16.06	16.13	557398
2010-02-01	16.29	16.57	16.01	16.46	265345
2010-02-02	16.53	17.09	16.20	16.73	333410
2010-02-03	16.55	17.05	16.55	17.03	313832
2010-02-04	16.90	17.05	16.67	16.81	462333
2010-02-05	16.82	16.91	16.00	16.45	305405
2010-02-08	16.50	16.55	15.77	15.78	284094
2010-02-09	16.00	16.54	15.60	15.70	500100
2010-02-10	15.68	16.00	15.60	15.67	217018
2010-02-11	15.64	16.25	15.50	16.19	466694
2010-02-12	16.02	16.10	15.76	16.10	260733
2010-02-16	16.38	16.64	15.87	16.61	216654
2010-02-17	16.66	16.94	16.48	16.80	177467
2010-02-18	16.81	17.61	16.77	17.53	292420
2010-02-19	17.53	18.12	17.46	17.96	260485
2010-02-22	18.50	18.57	17.86	17.94	322113
2010-02-23	17.84	17.84	17.18	17.20	299759
2010-02-24	17.09	19.78	16.75	19.53	766550
2010-02-25	19.07	19.74	18.72	19.49	416067
2010-02-26	19.57	20.48	19.19	20.36	391589
2010-03-01	20.52	21.33	20.50	20.98	372129
2010-03-02	21.10	21.79	20.85	21.00	281537
2010-03-03	21.15	21.22	20.09	20.15	301550
2010-03-04	20.15	20.39	19.58	19.79	221565
2010-03-05	19.94	20.44	19.58	20.26	165575
2010-03-08	20.31	20.41	19.80	19.89	125839
2010-03-09	19.85	20.06	19.65	19.79	163876
2010-03-10	19.85	19.99	19.52	19.85	144608
2010-03-11	19.70	20.29	19.30	20.22	231535
2010-03-12	20.44	20.44	19.46	19.61	243503
2010-03-15	19.50	19.69	19.20	19.66	135303
2010-03-16	19.71	20.14	19.50	20.13	195723
2010-03-17	20.25	20.58	19.81	19.86	142995
2010-03-18	19.99	20.27	19.62	19.95	154875
2010-03-19	20.09	20.18	19.67	20.13	447888
2010-03-22	19.97	21.80	19.69	21.07	374885
2010-03-23	21.14	21.38	20.60	20.98	145898
2010-03-24	20.90	21.11	20.26	20.30	267921
2010-03-25	20.57	21.19	20.29	20.50	174599
2010-03-26	20.68	21.05	20.36	20.55	177517
2010-03-29	20.81	20.93	20.37	20.62	155315
2010-03-30	20.60	20.86	19.84	20.30	239408
2010-03-31	20.24	20.43	19.96	20.00	200784
2010-04-01	20.15	20.39	20.00	20.38	163051
2010-04-05	20.47	21.53	20.30	21.53	215580
2010-04-06	21.85	21.88	21.27	21.44	161931
2010-04-07	21.32	21.85	21.32	21.73	207880
2010-04-08	21.53	21.89	21.21	21.69	154090
2010-04-09	21.62	21.71	21.43	21.63	120692
2010-04-12	21.58	22.50	21.53	22.46	197397
2010-04-13	22.32	22.54	22.14	22.51	430003
2010-04-14	22.62	23.17	22.50	23.17	162986
2010-04-15	23.20	24.24	23.18	24.15	167480
2010-04-16	24.12	24.90	23.95	24.44	392516
2010-04-19	24.35	24.76	24.00	24.48	275643
2010-04-20	24.57	25.09	24.15	25.00	343556
2010-04-21	24.98	26.40	24.96	26.20	242064
2010-04-22	25.88	25.99	25.10	25.75	149997
2010-04-23	25.70	25.77	25.10	25.62	183219
2010-04-26	25.65	26.43	25.55	25.70	160125
2010-04-27	25.53	25.90	24.45	24.51	226964
2010-04-28	24.46	24.99	24.29	24.83	217065
2010-04-29	24.50	25.02	21.77	23.97	1207964
2010-04-30	23.90	24.15	22.98	22.99	353489
2010-05-03	23.08	23.56	22.90	23.34	222821
2010-05-04	22.97	22.97	21.49	21.69	471795
2010-05-05	21.18	21.56	20.53	20.83	383644
2010-05-06	20.55	21.25	18.49	19.82	480015
2010-05-07	19.63	19.85	18.17	18.74	516870
2010-05-10	19.75	20.50	19.64	20.16	533335
2010-05-11	19.93	20.61	19.73	20.23	351464
2010-05-12	20.26	21.12	20.26	20.99	266312
2010-05-13	20.96	20.98	20.30	20.49	149798
2010-05-14	20.27	20.38	19.38	19.68	219206
2010-05-17	19.78	20.04	18.75	19.43	188977
2010-05-18	19.75	19.87	18.62	18.85	214672
2010-05-19	18.71	18.77	17.36	18.13	417508
2010-05-20	17.48	17.90	16.91	17.20	384312
2010-05-21	16.84	18.14	16.81	17.68	299470
2010-05-24	17.62	17.74	16.95	16.97	160179
2010-05-25	16.50	17.90	16.18	17.86	307165
2010-05-26	18.00	18.93	17.61	17.72	345894
2010-05-27	18.34	18.78	18.05	18.75	257434
2010-05-28	18.67	18.72	17.94	18.42	273519
2010-06-01	18.20	18.24	16.95	16.97	239003
2010-06-02	17.03	17.62	16.76	17.62	160240
2010-06-03	17.65	18.37	17.63	18.27	193649
2010-06-04	17.66	17.90	17.13	17.23	278213
2010-06-07	17.28	17.57	16.71	16.79	283050
2010-06-08	16.91	17.18	16.13	16.41	154519
2010-06-09	16.56	17.88	16.49	17.40	249144
2010-06-10	17.81	18.36	17.70	18.20	347410
2010-06-11	17.82	18.32	17.58	18.13	412638
2010-06-14	18.34	18.72	17.88	17.99	134130
2010-06-15	18.01	18.59	17.77	18.47	189247
2010-06-16	18.21	18.92	18.07	18.50	113314
2010-06-17	18.68	18.75	17.61	17.96	234685
2010-06-18	18.07	18.42	17.89	18.39	312250
2010-06-21	18.74	19.13	18.08	18.32	155926
2010-06-22	18.38	18.78	17.60	17.66	206162
2010-06-23	17.59	17.87	17.11	17.52	163059
2010-06-24	17.34	17.56	16.72	16.79	302012
2010-06-25	16.96	17.26	16.79	17.21	1422521
2010-06-28	17.21	17.48	16.96	16.99	158270
2010-06-29	16.63	16.64	15.75	15.88	361723
2010-06-30	15.88	16.32	15.44	15.58	274260
2010-07-01	15.57	15.80	15.00	15.43	294298
2010-07-02	15.52	15.54	15.01	15.02	275525
2010-07-06	15.43	15.74	13.93	14.14	566400
2010-07-07	14.26	14.44	13.85	14.35	844250
2010-07-08	14.58	15.13	14.58	14.85	458380
2010-07-09	14.79	15.67	14.79	15.64	196330
2010-07-12	15.61	15.76	15.17	15.30	151964
2010-07-13	15.64	16.40	15.30	16.35	203734
2010-07-14	16.29	16.50	16.09	16.32	125695
2010-07-15	16.30	16.49	15.96	16.31	120720
2010-07-16	16.09	16.22	15.38	15.41	218633
2010-07-19	15.44	15.65	15.23	15.63	99018
2010-07-20	15.30	15.89	15.18	15.72	262707
2010-07-21	15.95	16.56	15.95	16.44	273331
2010-07-22	16.60	17.91	16.60	17.88	293653
2010-07-23	17.73	18.64	17.64	18.50	327913
2010-07-26	18.64	18.77	18.08	18.60	370482
2010-07-27	18.74	18.81	18.20	18.23	190126
2010-07-28	18.12	18.33	17.74	17.77	229968
2010-07-29	17.95	18.58	17.53	18.05	210918
2010-07-30	17.81	18.58	17.69	17.81	348966
2010-08-02	18.00	18.25	17.75	18.10	229875
2010-08-03	18.04	18.40	17.66	17.93	131694
2010-08-04	18.11	18.11	17.70	17.91	193773
2010-08-05	17.76	17.79	17.04	17.24	185458
2010-08-06	16.98	17.34	16.71	17.24	141504
2010-08-09	17.36	17.47	16.63	16.70	174849
2010-08-10	16.41	16.98	15.93	16.70	400405
2010-08-11	16.17	16.45	15.21	15.30	333368
2010-08-12	15.00	15.36	14.91	15.04	206612
2010-08-13	15.00	15.55	14.91	14.93	209052
2010-08-16	14.85	15.26	14.61	15.06	189683
2010-08-17	15.25	15.90	15.12	15.61	267727
2010-08-18	15.57	16.05	15.40	15.90	145681
2010-08-19	15.83	15.86	15.15	15.30	212242
2010-08-20	15.17	15.37	14.85	15.13	169993
2010-08-23	15.22	15.32	14.37	14.47	220495
2010-08-24	14.39	14.42	13.88	14.32	518803
2010-08-25	14.17	16.20	14.17	16.16	567541
2010-08-26	16.25	16.82	15.40	15.50	499325
2010-08-27	15.78	16.38	15.40	16.31	270059
2010-08-30	16.16	16.29	15.36	15.40	237612
2010-08-31	15.34	15.99	15.14	15.92	365515
2010-09-01	16.30	16.83	15.92	16.67	295408
2010-09-02	16.67	16.75	15.90	16.63	168170
2010-09-03	16.87	17.33	16.29	16.97	154830
2010-09-07	16.87	16.87	16.36	16.53	157234
2010-09-08	16.65	17.08	16.54	16.61	133466
2010-09-09	16.91	17.28	16.72	17.27	181476
2010-09-10	17.39	17.69	16.95	17.20	137685
2010-09-13	17.40	17.89	17.20	17.38	158889
2010-09-14	17.36	17.87	17.29	17.68	248620
2010-09-15	17.56	17.70	17.29	17.49	145525
2010-09-16	17.40	17.68	17.32	17.48	152455
2010-09-17	17.76	17.86	17.04	17.45	353177
2010-09-20	17.60	18.52	17.45	18.42	215060
2010-09-21	18.45	18.73	18.25	18.25	133075
2010-09-22	18.20	18.47	17.93	18.44	146707
2010-09-23	18.19	19.55	18.11	19.19	421055
2010-09-24	19.52	20.07	19.26	20.05	282500
2010-09-27	20.11	20.23	19.37	19.84	212160
2010-09-28	19.96	20.24	19.35	20.07	183786
2010-09-29	20.02	20.27	19.76	19.99	421374
2010-09-30	20.22	20.69	20.01	20.36	210245
2010-10-01	20.61	20.88	19.89	20.72	149047
2010-10-04	20.70	20.83	19.91	20.24	162422
2010-10-05	20.57	21.26	20.33	21.13	278250
2010-10-06	21.00	21.55	20.83	21.20	251876
2010-10-07	21.34	21.34	20.54	20.87	132487
2010-10-08	20.82	21.32	20.55	21.05	169719
2010-10-11	21.09	21.76	20.96	21.22	85173
2010-10-12	21.09	21.19	20.64	20.91	108997
2010-10-13	21.13	21.60	21.00	21.36	164801
2010-10-14	21.15	21.59	20.99	21.41	97907
2010-10-15	21.76	21.79	21.00	21.19	110429
2010-10-18	21.32	21.85	21.32	21.74	57996
2010-10-19	21.35	21.44	20.29	20.61	185180
2010-10-20	20.75	22.13	20.43	21.84	139848
2010-10-21	22.06	22.49	21.09	21.41	132727
2010-10-22	21.41	21.73	21.03	21.44	104111
2010-10-25	21.73	22.25	21.57	21.66	163481
2010-10-26	21.66	21.96	21.37	21.44	319256
2010-10-27	21.32	21.35	20.28	20.39	348377
2010-10-28	21.05	24.76	21.05	24.13	1140994
2010-10-29	24.12	24.12	22.66	23.30	540357
2010-11-01	23.63	24.19	22.78	23.20	234637
2010-11-02	23.50	23.85	23.11	23.85	165123
2010-11-03	23.75	23.95	23.42	23.92	188483
2010-11-04	24.00	25.00	24.00	24.78	166111
2010-11-05	24.71	24.90	24.07	24.82	224080
2010-11-08	24.60	24.90	24.55	24.78	90439
2010-11-09	24.92	25.13	24.69	25.05	168581
2010-11-10	25.19	25.20	24.56	24.69	238876
2010-11-11	24.37	24.91	24.23	24.74	73316
2010-11-12	24.55	24.58	23.52	23.77	155528
2010-11-15	23.96	24.39	23.63	24.02	149647
2010-11-16	23.75	23.97	22.75	23.15	162764
2010-11-17	24.51	27.43	24.45	26.70	1423096
2010-11-18	27.18	28.29	26.61	27.97	652000
2010-11-19	27.97	29.60	27.77	28.85	807498
2010-11-22	28.28	29.91	27.66	28.51	879783
2010-11-23	28.17	28.99	27.72	28.81	318829
2010-11-24	29.33	30.09	28.80	29.01	466140
2010-11-26	28.69	28.69	28.10	28.45	96768
2010-11-29	28.20	29.62	27.75	29.61	415385
2010-11-30	29.10	31.95	28.60	31.62	891551
2010-12-01	32.07	33.24	32.03	32.61	654649
2010-12-02	32.73	34.54	32.73	34.25	619332
2010-12-03	34.18	34.18	32.78	33.18	434382
2010-12-06	33.31	33.76	32.93	33.10	402331
2010-12-07	33.67	34.54	33.06	33.60	383938
2010-12-08	33.64	34.04	33.40	33.59	190586
2010-12-09	34.03	34.03	33.28	33.50	196562
2010-12-10	33.31	35.30	33.02	35.01	260807
2010-12-13	35.09	35.34	33.68	33.77	254733
2010-12-14	33.99	34.11	32.86	33.16	184695
2010-12-15	32.98	33.28	31.76	32.13	510800
2010-12-16	32.01	32.71	31.27	32.09	243156
2010-12-17	32.00	32.18	31.58	31.96	681559
2010-12-20	32.19	33.51	31.41	33.00	439529
2010-12-21	33.07	34.37	32.60	34.10	271586
2010-12-22	34.10	34.68	32.75	33.29	186918
2010-12-23	33.25	33.35	32.58	32.84	103001
2010-12-27	32.61	33.34	32.41	33.16	109778
2010-12-28	33.10	33.15	32.54	33.03	140829
2010-12-29	32.96	33.83	32.74	33.43	117792
2010-12-30	33.54	34.23	33.10	33.64	127987
2010-12-31	33.59	34.50	33.28	33.78	177411
2011-01-03	34.29	37.06	34.11	36.45	637345
2011-01-04	36.82	36.82	34.84	35.15	501919
2011-01-05	34.89	36.85	34.89	36.44	262851
2011-01-06	36.44	36.44	35.47	36.22	500938
2011-01-07	36.20	36.78	35.76	36.36	268974
2011-01-10	36.21	37.94	36.00	37.72	361318
2011-01-11	38.00	39.32	37.75	38.52	483018
2011-01-12	39.00	39.00	37.83	38.15	372569
2011-01-13	38.15	38.62	38.00	38.61	323061
2011-01-14	38.32	38.63	37.73	38.58	537549
2011-01-18	38.32	38.75	37.94	38.72	262931
2011-01-19	38.64	38.98	37.60	37.72	509168
2011-01-20	37.35	37.52	36.22	36.95	381017
2011-01-21	37.07	37.92	35.75	35.97	305739
2011-01-24	36.09	38.52	35.69	37.75	297324
2011-01-25	37.31	37.31	36.13	36.49	291592
2011-01-26	36.69	38.14	36.69	37.83	139383
2011-01-27	37.79	37.79	36.49	36.68	252294
2011-01-28	36.57	37.04	35.50	35.73	235618
2011-01-31	35.96	36.54	35.96	36.32	338435
2011-02-01	36.79	38.67	36.78	37.76	263393
2011-02-02	37.31	37.68	36.78	37.33	270566
2011-02-03	37.19	38.42	37.05	38.19	163706
2011-02-04	38.13	38.32	37.83	38.06	165422
2011-02-07	40.00	42.00	39.75	41.21	746643
2011-02-08	40.99	41.00	39.90	40.40	264206
2011-02-09	40.30	40.36	39.16	40.17	163522
2011-02-10	39.88	40.68	39.33	39.84	239811
2011-02-11	39.51	40.67	39.34	40.62	150921
2011-02-14	40.78	41.21	40.39	40.60	132308
2011-02-15	40.43	40.93	40.28	40.48	90904
2011-02-16	40.63	41.25	40.41	40.97	107931
2011-02-17	40.83	41.05	40.40	40.81	122134
2011-02-18	41.62	41.62	40.25	40.80	231313
2011-02-22	40.28	40.72	39.17	39.33	292659
2011-02-23	39.15	39.28	36.76	37.94	686973
2011-02-24	39.03	44.63	38.73	42.93	1163183
2011-02-25	44.57	45.47	43.25	45.12	493799
2011-02-28	45.26	46.50	44.87	45.35	396691
2011-03-01	44.82	45.33	43.13	43.54	629199
2011-03-02	43.43	43.61	42.65	43.31	272142
2011-03-03	43.96	44.88	43.91	44.81	315731
2011-03-04	44.92	46.12	44.59	45.29	320998
2011-03-07	45.64	45.65	44.12	45.00	407850
2011-03-08	45.12	45.52	44.24	45.19	224899
2011-03-09	44.95	45.50	44.40	45.31	228925
2011-03-10	44.63	44.81	43.06	43.10	352631
2011-03-11	42.58	43.63	42.05	43.16	237608
2011-03-14	42.50	43.35	41.83	42.99	319617
2011-03-15	41.52	44.00	41.00	43.43	372529
2011-03-16	43.47	43.99	42.75	43.08	388946
2011-03-17	44.00	49.42	43.58	48.72	1143450
2011-03-18	48.93	49.21	46.89	47.23	798785
2011-03-21	48.41	49.99	47.95	49.74	490926
2011-03-22	50.00	50.34	47.54	48.58	400603
2011-03-23	48.62	51.36	47.70	51.14	688383
2011-03-24	51.38	51.43	50.09	51.14	355093
2011-03-25	52.52	54.20	52.42	52.49	725278
2011-03-28	52.50	53.17	51.78	52.19	260091
2011-03-29	52.05	53.37	51.59	53.13	204351
2011-03-30	53.67	54.93	53.67	54.81	252373
2011-03-31	54.84	55.39	54.72	55.04	409988
2011-04-01	55.17	55.76	54.19	54.41	658536
2011-04-04	55.38	55.39	54.01	54.39	301768
2011-04-05	54.03	54.70	53.71	54.44	284048
2011-04-06	54.61	54.94	53.57	54.02	310327
2011-04-07	54.22	55.00	54.12	54.29	269680
2011-04-08	54.81	54.95	53.57	54.25	286513
2011-04-11	54.04	54.47	49.70	50.63	773381
2011-04-12	49.92	51.24	47.43	49.85	883106
2011-04-13	50.43	50.79	49.60	49.72	631763
2011-04-14	49.05	49.05	47.12	47.65	583477
2011-04-15	47.39	47.89	47.16	47.80	387686
2011-04-18	46.68	47.48	44.82	46.05	685004
2011-04-19	46.34	49.33	45.82	47.05	458344
2011-04-20	48.43	50.20	48.28	49.84	538767
2011-04-21	49.97	50.23	48.90	49.68	172514
2011-04-25	49.83	50.16	48.28	48.73	291427
2011-04-26	48.45	49.65	48.25	48.27	223086
2011-04-27	48.52	48.52	46.41	47.49	304979
2011-04-28	47.25	49.39	46.82	48.89	262847
2011-04-29	49.00	49.20	48.13	48.60	239458
2011-05-02	49.09	49.44	46.58	46.74	238979
2011-05-03	46.34	46.75	44.36	45.00	927892
2011-05-04	48.51	51.49	48.08	49.17	1381796
2011-05-05	47.25	49.78	46.09	48.38	858021
2011-05-06	48.36	48.64	46.30	46.34	572104
2011-05-09	46.41	48.52	46.25	48.40	266944
2011-05-10	48.67	49.50	48.07	48.49	222751
2011-05-11	48.51	48.89	45.07	45.12	316593
2011-05-12	45.00	45.75	43.91	44.29	307719
2011-05-13	44.39	44.75	43.26	43.96	379196
2011-05-16	43.76	44.75	43.00	43.05	337590
2011-05-17	42.00	43.28	42.00	42.66	271348
2011-05-18	42.55	44.56	42.00	44.37	252941
2011-05-19	44.87	45.65	44.42	45.06	282000
2011-05-20	44.66	47.17	43.15	46.65	732532
2011-05-23	45.45	45.45	42.44	42.77	571772
2011-05-24	43.24	45.89	43.21	43.93	633856
2011-05-25	43.74	45.89	43.27	45.46	336826
2011-05-26	45.33	48.17	45.33	47.69	426809
2011-05-27	48.08	49.20	47.32	47.68	371359
2011-05-31	48.70	49.40	47.60	48.58	967149
2011-06-01	48.66	48.87	46.67	47.26	606525
2011-06-02	47.14	48.48	46.67	48.04	540205
2011-06-03	47.31	48.57	46.66	47.64	478713
2011-06-06	47.65	47.87	46.40	46.67	333330
2011-06-07	47.22	47.65	46.51	47.01	207691
2011-06-08	46.54	47.04	45.07	45.30	711168
2011-06-09	45.53	46.35	45.06	46.13	356729
2011-06-10	45.62	45.97	44.92	44.97	257338
2011-06-13	45.14	46.15	44.27	44.62	218388
2011-06-14	45.00	46.37	44.99	46.15	530505
2011-06-15	45.59	46.71	45.00	45.19	235171
2011-06-16	45.16	45.49	43.61	44.43	282935
2011-06-17	44.77	47.08	44.23	44.66	402609
2011-06-20	44.42	44.76	44.01	44.60	195344
2011-06-21	45.15	47.83	45.04	47.62	319266
2011-06-22	47.28	48.90	47.15	48.01	302924
2011-06-23	46.92	48.51	45.50	48.27	242025
2011-06-24	48.40	51.49	48.40	49.90	1371019
2011-06-27	49.92	50.22	48.83	49.83	202185
2011-06-28	50.12	54.30	50.12	54.26	425337
2011-06-29	54.30	54.37	52.98	53.85	399835
2011-06-30	54.19	55.06	53.38	53.98	421315
2011-07-01	53.77	58.06	53.33	57.58	518433
2011-07-05	57.17	58.67	55.73	57.89	375105
2011-07-06	57.89	57.89	56.25	57.47	307320
2011-07-07	58.03	59.51	57.32	58.13	333203
2011-07-08	57.01	59.54	56.00	59.32	374906
2011-07-11	58.03	58.32	53.70	55.45	581372
2011-07-12	55.03	55.83	54.70	55.20	404450
2011-07-13	55.78	57.69	55.56	56.59	255150
2011-07-14	56.97	58.24	55.00	56.06	461922
2011-07-15	56.61	58.99	56.02	58.78	317072
2011-07-18	58.28	58.53	57.68	58.34	404473
2011-07-19	59.00	61.52	59.00	61.33	459012
2011-07-20	61.43	61.43	60.08	60.79	418095
2011-07-21	61.36	61.36	59.33	60.47	334620
2011-07-22	60.81	60.99	59.34	60.46	355406
2011-07-25	59.43	60.91	58.75	59.66	339321
2011-07-26	60.01	60.67	57.72	58.78	388475
2011-07-27	57.05	62.15	56.62	57.60	881697
2011-07-28	57.12	57.12	52.77	53.10	1350259
2011-07-29	52.42	53.42	52.00	53.06	2077448
2011-08-01	54.79	55.50	52.15	52.69	855829
2011-08-02	52.39	53.91	50.88	51.09	855111
2011-08-03	51.14	53.20	49.43	52.62	1023901
2011-08-04	51.37	52.46	46.16	46.28	1068500
2011-08-05	47.24	47.99	43.47	44.31	980127
2011-08-08	41.76	44.00	39.78	39.79	822505
2011-08-09	41.52	46.21	40.38	45.83	984199
2011-08-10	43.86	45.74	42.06	42.95	746996
2011-08-11	43.35	48.19	42.04	47.37	775928
2011-08-12	48.09	48.57	46.36	46.99	826091
2011-08-15	48.38	48.41	46.57	48.11	508891
2011-08-16	47.40	47.56	45.01	46.03	774119
2011-08-17	46.28	46.59	44.00	44.94	354163
2011-08-18	42.50	43.50	40.28	40.97	531637
2011-08-19	39.64	42.32	38.93	39.03	567815
2011-08-22	40.55	40.70	37.67	38.00	769119
2011-08-23	38.53	42.16	37.91	42.05	708280
2011-08-24	41.82	43.46	41.16	43.23	551377
2011-08-25	43.58	44.23	40.28	40.53	715037
2011-08-26	39.88	43.95	39.41	43.61	693257
2011-08-29	44.49	47.35	43.57	46.88	461395
2011-08-30	46.19	49.20	45.72	48.56	675652
2011-08-31	48.98	49.61	46.17	47.29	472727
2011-09-01	47.44	48.61	45.91	46.13	356861
2011-09-02	44.61	46.19	44.51	45.43	446521
2011-09-06	43.51	45.97	43.05	45.87	417108
2011-09-07	46.92	51.05	46.46	50.17	861281
2011-09-08	49.62	51.58	48.80	49.10	560457
2011-09-09	48.55	48.95	45.96	46.59	462940
2011-09-12	45.35	47.85	44.45	47.27	556489
2011-09-13	47.45	50.15	46.79	49.76	532644
2011-09-14	50.29	52.50	48.80	51.40	440779
2011-09-15	51.98	53.58	51.21	53.20	556014
2011-09-16	53.38	53.62	52.49	53.44	610051
2011-09-19	52.25	56.80	51.15	56.12	855485
2011-09-20	56.13	56.88	52.48	52.79	747227
2011-09-21	52.94	54.71	50.90	50.96	435777
2011-09-22	48.67	49.49	45.69	46.55	1145532
2011-09-23	46.50	48.58	45.25	46.66	683095
2011-09-26	46.82	47.15	43.46	46.68	775907
2011-09-27	48.02	50.25	47.80	48.35	471919
2011-09-28	48.47	48.98	46.50	46.73	391118
2011-09-29	47.63	48.50	42.83	45.39	862781
2011-09-30	44.24	45.66	42.09	42.18	543817
2011-10-03	42.49	42.75	37.01	37.35	1217042
2011-10-04	36.92	39.65	35.75	39.49	999660
2011-10-05	39.52	42.85	38.03	42.58	663011
2011-10-06	42.57	46.77	42.02	46.07	981302
2011-10-07	46.44	47.47	44.84	45.46	611575
2011-10-10	46.72	48.94	46.72	48.57	389984
2011-10-11	48.02	50.10	47.49	49.94	561963
2011-10-12	50.25	52.11	50.01	51.17	798427
2011-10-13	50.52	52.10	49.55	51.82	381283
2011-10-14	52.91	53.74	52.16	53.26	308428
2011-10-17	52.99	52.99	50.45	50.76	335899
2011-10-18	51.32	53.07	49.30	52.48	453486
2011-10-19	52.20	53.49	50.59	50.84	362510
2011-10-20	50.87	50.87	48.09	50.00	528149
2011-10-21	51.38	53.19	51.06	53.18	380726
2011-10-24	53.51	56.12	53.50	55.49	387027
2011-10-25	54.79	55.21	52.74	53.09	289656
2011-10-26	54.70	57.12	54.70	56.31	1115926
2011-10-27	59.32	59.95	50.67	56.27	2259542
2011-10-28	55.96	58.60	54.85	57.83	763204
2011-10-31	56.57	58.47	56.12	56.51	484539
2011-11-01	54.50	56.64	53.25	54.81	636368
2011-11-02	55.95	57.27	55.06	57.13	535954
2011-11-03	57.49	59.99	56.38	59.79	596056
2011-11-04	58.97	60.00	58.03	59.59	454994
2011-11-07	59.66	59.86	57.36	59.05	239272
2011-11-08	59.64	59.81	57.19	59.36	374469
2011-11-09	57.10	58.12	55.00	55.35	373854
2011-11-10	56.43	57.59	55.24	56.86	417697
2011-11-11	58.13	59.49	57.83	59.32	349636
2011-11-14	58.83	60.47	58.55	59.23	604537
2011-11-15	58.92	62.40	58.12	62.28	648424
2011-11-16	61.55	63.60	61.04	61.69	592471
2011-11-17	61.78	61.81	56.41	56.88	681928
2011-11-18	57.50	58.56	56.10	57.50	462841
2011-11-21	56.02	56.32	53.88	55.62	472213
2011-11-22	54.79	57.27	54.18	56.22	408936
2011-11-23	55.22	55.38	52.50	53.61	387452
2011-11-25	53.22	54.69	52.96	53.92	164585
2011-11-28	56.41	57.70	55.50	57.13	430483
2011-11-29	57.46	58.60	56.06	57.82	294305
2011-11-30	60.59	61.50	59.12	60.86	672710
2011-12-01	60.89	62.94	59.97	60.95	486273
2011-12-02	62.00	62.42	59.71	60.31	484420
2011-12-05	61.93	62.08	59.45	60.42	429440
2011-12-06	60.44	62.63	60.19	62.28	373049
2011-12-07	61.66	62.01	60.22	61.43	305499
2011-12-08	60.49	61.42	58.83	59.02	262630
2011-12-09	59.98	63.74	59.61	62.86	495269
2011-12-12	61.25	62.00	59.28	60.93	401462
2011-12-13	61.75	62.20	57.69	58.21	365606
2011-12-14	57.35	58.00	53.55	55.05	729497
2011-12-15	56.09	56.17	54.01	54.97	280349
2011-12-16	55.51	56.26	54.40	55.45	526530
2011-12-19	56.12	57.11	54.80	55.14	386473
2011-12-20	56.42	57.60	56.31	57.59	505692
2011-12-21	57.45	57.45	54.42	55.30	450264
2011-12-22	55.46	56.43	55.22	55.43	367837
2011-12-23	55.79	56.16	55.48	55.65	248800
2011-12-27	55.33	56.27	55.26	55.88	195898
2011-12-28	56.02	56.02	53.44	54.41	255904
2011-12-29	53.65	55.89	53.65	54.58	179683
2011-12-30	54.30	54.43	53.31	54.07	343147
2012-01-03	56.09	57.39	55.83	55.93	305920
2012-01-04	55.62	57.97	55.34	57.54	381787
2012-01-05	57.17	57.23	55.64	56.64	207113
2012-01-06	56.66	57.34	55.92	56.14	175487
2012-01-09	56.58	57.28	56.01	56.25	152772
2012-01-10	57.49	58.95	56.54	57.86	283066
2012-01-11	57.61	58.50	57.61	57.77	209473
2012-01-12	58.07	60.17	57.44	60.11	404021
2012-01-13	59.13	60.13	58.66	59.78	383643
2012-01-17	60.01	60.88	59.09	59.15	357823
2012-01-18	59.21	61.55	59.12	61.45	303264
2012-01-19	62.00	63.19	61.06	61.50	529375
2012-01-20	61.24	61.59	58.10	58.15	360427
2012-01-23	58.50	58.60	56.96	57.03	476405
2012-01-24	56.28	56.89	55.00	55.68	640298
2012-01-25	55.29	56.61	55.03	56.07	574389
2012-01-26	56.68	58.23	56.45	57.39	349086
2012-01-27	57.14	58.27	57.10	57.63	228961
2012-01-30	57.12	57.14	55.74	56.35	330575
2012-01-31	56.59	57.19	55.13	55.76	333777
2012-02-01	56.44	59.96	55.65	59.75	622939
2012-02-02	59.98	60.27	59.55	60.16	463087
2012-02-03	61.20	61.66	60.01	61.21	304812
2012-02-06	60.92	61.72	59.67	59.98	728658
2012-02-07	59.98	60.25	56.97	57.22	799448
2012-02-08	57.25	58.19	56.00	56.88	511940
2012-02-09	57.07	58.75	56.90	58.06	478537
2012-02-10	57.03	58.18	55.90	57.74	391753
2012-02-13	58.30	60.32	58.00	60.24	586316
2012-02-14	59.68	61.62	59.10	60.37	718585
2012-02-15	60.65	61.30	58.98	59.30	441418
2012-02-16	59.13	61.87	59.13	61.84	468238
2012-02-17	61.96	62.36	61.32	61.95	351051
2012-02-21	61.85	63.19	61.31	62.19	385853
2012-02-22	61.79	62.75	61.78	62.29	371232
2012-02-23	62.46	66.29	62.32	66.21	956799
2012-02-24	66.55	68.44	64.11	64.42	1017184
2012-02-27	64.57	66.19	63.72	65.38	827915
2012-02-28	62.50	70.94	61.29	70.00	1805918
2012-02-29	69.37	70.26	66.94	68.39	1027998
2012-03-01	68.88	70.36	68.00	70.03	788412
2012-03-02	69.66	70.38	66.67	67.96	809862
2012-03-05	68.23	68.86	67.33	68.82	471024
2012-03-06	67.32	68.48	65.57	66.37	630820
2012-03-07	66.50	69.66	66.48	69.48	512307
2012-03-08	69.88	72.29	69.43	71.77	551225
2012-03-09	71.56	73.90	71.00	73.55	660437
2012-03-12	73.80	74.14	72.16	72.62	689645
2012-03-13	73.18	73.75	72.20	72.90	727036
2012-03-14	72.90	73.38	70.87	72.03	475011
2012-03-15	72.70	73.90	71.83	73.61	315670
2012-03-16	73.87	75.00	72.78	74.40	377563
2012-03-19	74.69	76.36	73.99	75.76	359828
2012-03-20	74.66	75.30	73.28	73.92	415984
2012-03-21	74.38	75.44	73.75	74.14	290698
2012-03-22	73.50	73.75	71.21	72.83	446415
2012-03-23	72.67	73.93	72.01	73.44	359159
2012-03-26	74.38	75.25	73.94	74.80	276085
2012-03-27	74.70	75.19	74.19	74.63	324478
2012-03-28	74.94	75.25	71.95	73.58	742287
2012-03-29	72.68	73.66	71.98	73.47	341065
2012-03-30	74.03	74.33	72.44	73.33	321708
2012-04-02	73.05	73.33	72.15	72.99	419746
2012-04-03	72.80	74.78	72.59	74.09	368021
2012-04-04	72.97	73.08	70.81	71.78	369380
2012-04-05	71.66	72.69	71.53	72.04	229648
2012-04-09	70.42	71.09	70.00	70.36	265169
2012-04-10	70.27	70.40	67.66	68.36	511920
2012-04-11	69.30	69.75	68.81	69.33	244102
2012-04-12	69.29	71.99	69.20	71.37	346394
2012-04-13	70.91	72.12	70.07	71.49	331868
2012-04-16	72.70	72.71	70.52	70.60	396647
2012-04-17	71.44	75.33	71.30	73.07	573012
2012-04-18	73.13	74.22	72.10	73.45	261248
2012-04-19	73.49	74.45	71.52	72.50	252291
2012-04-20	73.59	73.59	72.20	72.77	326135
2012-04-23	71.43	71.43	69.50	69.93	621195
2012-04-24	69.57	69.93	68.18	68.47	540631
2012-04-25	69.85	69.85	68.99	69.05	570867
2012-04-26	69.54	77.92	68.00	76.36	1132744
2012-04-27	77.96	79.29	76.37	77.48	645808
2012-04-30	77.98	77.98	75.16	76.43	657067
2012-05-01	76.36	79.15	75.60	76.65	545437
2012-05-02	75.96	78.47	75.92	77.39	317736
2012-05-03	77.48	78.13	74.68	75.86	433362
2012-05-04	75.50	75.57	72.84	73.37	493412
2012-05-07	72.76	72.80	70.64	72.20	701723
2012-05-08	71.37	71.37	67.59	69.21	1019496
2012-05-09	67.94	70.52	67.41	69.51	559415
2012-05-10	70.53	71.17	68.62	69.80	425867
2012-05-11	68.84	71.26	68.67	70.15	283791
2012-05-14	68.88	69.54	67.00	67.02	522091
2012-05-15	67.00	68.84	66.06	66.66	596943
2012-05-16	67.16	68.67	65.78	66.13	627498
2012-05-17	65.70	66.00	62.44	62.94	783715
2012-05-18	63.01	63.89	62.10	62.67	422155
2012-05-21	62.64	66.73	62.64	66.42	421468
2012-05-22	66.70	68.50	65.66	66.29	359288
2012-05-23	65.20	67.70	63.95	67.15	327401
2012-05-24	67.18	67.41	64.71	65.47	298008
2012-05-25	65.54	65.86	63.84	64.14	347356
2012-05-29	65.08	68.49	65.02	66.98	367385
2012-05-30	65.84	66.31	64.48	65.61	339465
2012-05-31	65.40	65.61	61.77	62.46	571464
2012-06-01	60.80	61.73	60.14	60.67	456126
2012-06-04	61.43	62.74	59.29	60.16	514966
2012-06-05	59.71	61.77	59.68	61.26	777010
2012-06-06	61.96	64.22	61.73	64.09	554886
2012-06-07	65.50	66.01	62.13	62.15	538031
2012-06-08	61.71	64.28	60.38	63.91	581738
2012-06-11	64.99	65.51	61.83	61.87	358616
2012-06-12	63.58	65.13	62.46	64.82	643873
2012-06-13	64.75	65.43	62.52	63.07	545069
2012-06-14	63.00	65.26	62.26	64.19	397869
2012-06-15	64.19	65.55	63.91	64.60	348475
2012-06-18	64.15	65.13	62.93	65.06	377517
2012-06-19	65.55	68.66	65.38	67.16	463153
2012-06-20	67.16	67.16	65.09	65.55	362742
2012-06-21	65.49	65.73	61.55	62.18	614626
2012-06-22	62.53	62.94	60.83	61.83	673423
2012-06-25	60.84	61.26	59.71	60.03	496895
2012-06-26	59.96	62.80	59.96	62.13	334956
2012-06-27	62.56	65.00	62.56	64.82	494564
2012-06-28	64.44	65.82	63.84	65.11	366417
2012-06-29	67.00	69.07	66.72	68.76	427983
2012-07-02	68.69	69.78	66.97	67.95	445763
2012-07-03	67.77	69.25	67.57	69.00	177346
2012-07-05	69.11	69.44	68.07	68.38	365010
2012-07-06	67.80	67.80	66.13	66.98	262239
2012-07-09	66.64	67.38	65.95	66.81	192490
2012-07-10	67.56	67.81	64.60	65.20	421833
2012-07-11	65.20	65.20	62.86	63.67	410776
2012-07-12	63.00	63.35	61.03	62.10	941256
2012-07-13	62.85	64.59	62.71	64.11	423892
2012-07-16	63.71	64.21	62.82	63.07	185890
2012-07-17	63.78	65.29	62.03	63.12	530515
2012-07-18	62.60	65.71	62.29	64.12	310507
2012-07-19	64.73	67.29	64.73	66.62	452820
2012-07-20	65.57	66.52	64.68	65.09	438868
2012-07-23	63.17	63.43	62.00	62.62	387168
2012-07-24	62.67	63.52	61.77	62.43	576676
2012-07-25	63.04	64.01	61.92	62.64	266177
2012-07-26	64.07	64.48	63.10	64.02	243263
2012-07-27	64.47	67.33	63.95	66.58	378428
2012-07-30	66.72	67.28	64.94	65.78	296050
2012-07-31	65.26	67.11	64.77	64.86	288330
2012-08-01	65.59	65.64	61.98	62.06	813796
2012-08-02	60.00	64.17	59.00	62.74	1171500
2012-08-03	63.31	66.72	63.31	66.36	698407
2012-08-06	66.30	68.41	65.80	67.81	371052
2012-08-07	68.49	69.21	67.72	67.86	408294
2012-08-08	67.29	68.50	66.65	67.78	272744
2012-08-09	67.78	70.10	67.55	69.24	626508
2012-08-10	68.91	70.02	68.08	69.84	469875
2012-08-13	69.80	71.39	69.12	70.64	690461
2012-08-14	70.69	71.27	69.81	70.34	458717
2012-08-15	70.12	71.32	69.53	71.15	282495
2012-08-16	71.19	73.50	70.48	73.16	368459
2012-08-17	73.29	74.47	73.01	73.95	476034
2012-08-20	73.93	74.02	72.32	73.33	351754
2012-08-21	73.33	74.35	72.30	72.75	339240
2012-08-22	72.81	72.84	70.14	71.51	443341
2012-08-23	71.46	72.39	70.90	71.11	281541
2012-08-24	70.73	71.53	69.78	70.31	197846
2012-08-27	70.78	71.31	69.52	71.26	428066
2012-08-28	71.06	71.27	69.36	70.12	345154
2012-08-29	70.12	70.30	68.63	69.64	287862
2012-08-30	68.94	69.65	67.97	69.12	280176
2012-08-31	70.11	70.75	69.20	69.80	292704
2012-09-04	70.17	71.79	69.98	71.26	653280
2012-09-05	70.99	71.49	69.00	69.21	508263
2012-09-06	69.80	73.54	69.80	72.47	842927
2012-09-07	72.39	74.13	72.03	73.14	406509
2012-09-10	72.89	74.05	72.58	73.50	326035
2012-09-11	73.74	73.76	71.23	71.84	388379
2012-09-12	72.54	72.54	71.35	71.86	249509
2012-09-13	72.21	74.63	71.34	73.79	409131
2012-09-14	74.25	76.85	74.03	74.85	476871
2012-09-17	74.52	74.91	73.56	74.10	177690
2012-09-18	73.72	74.05	71.90	73.04	222236
2012-09-19	73.10	76.17	72.86	75.45	578777
2012-09-20	74.55	74.82	73.74	74.74	314973
2012-09-21	75.60	76.26	75.19	75.66	458699
2012-09-24	75.04	76.49	74.37	75.71	544480
2012-09-25	75.27	76.00	74.71	74.83	582045
2012-09-26	74.97	74.97	73.04	73.58	645065
2012-09-27	73.99	74.29	73.07	74.17	256951
2012-09-28	73.69	74.50	72.61	73.85	241510
2012-10-01	74.34	75.37	73.58	74.11	250960
2012-10-02	74.00	74.50	70.19	71.59	802546
2012-10-03	71.37	71.78	70.26	71.00	406394
2012-10-04	71.61	73.44	71.00	73.44	314796
2012-10-05	73.63	74.41	71.94	72.10	263265
2012-10-08	71.73	71.99	71.01	71.51	151568
2012-10-09	71.48	71.63	68.99	69.36	378607
2012-10-10	69.00	70.00	68.57	69.18	381727
2012-10-11	69.87	70.47	69.54	69.83	264918
2012-10-12	70.05	70.30	68.62	68.70	254297
2012-10-15	69.39	70.63	69.00	70.47	270953
2012-10-16	71.13	71.50	70.40	71.36	102203
2012-10-17	71.39	72.70	71.02	72.13	220119
2012-10-18	72.12	72.66	71.55	72.25	229362
2012-10-19	71.56	71.86	70.59	70.86	372802
2012-10-22	70.82	71.48	70.29	70.50	220397
2012-10-23	69.71	70.70	68.89	69.89	399661
2012-10-24	70.24	70.89	69.35	69.84	276009
2012-10-25	70.54	71.41	69.96	71.41	303769
2012-10-26	71.64	72.67	70.99	71.50	288857
2012-10-31	71.80	73.55	70.12	70.79	494768
2012-11-01	67.75	67.99	63.13	65.48	2098107
2012-11-02	65.79	66.00	64.03	64.71	889144
2012-11-05	64.43	64.90	64.00	64.50	702676
2012-11-06	65.27	65.30	62.88	63.72	549068
2012-11-07	62.87	63.47	60.67	60.99	743278
2012-11-08	61.02	62.06	60.18	61.38	550736
2012-11-09	60.88	61.64	60.19	60.29	425360
2012-11-12	60.42	61.11	60.11	60.57	246921
2012-11-13	60.05	61.50	59.86	60.51	504940
2012-11-14	60.80	61.28	57.64	57.84	570510
2012-11-15	57.93	58.39	55.89	56.59	787809
2012-11-16	56.54	58.54	56.50	58.40	457348
2012-11-19	59.16	60.77	58.95	59.86	449176
2012-11-20	59.78	60.19	59.16	59.51	372666
2012-11-21	59.35	60.90	59.35	60.35	223349
2012-11-23	60.61	61.24	60.11	61.00	99677
2012-11-26	60.58	60.75	58.57	59.07	808204
2012-11-27	59.16	60.02	57.39	57.57	869650
2012-11-28	57.35	59.63	57.11	59.50	473077
2012-11-29	60.20	60.65	59.12	59.67	394268
2012-11-30	59.89	60.71	59.80	60.48	403201
2012-12-03	60.97	61.16	58.09	59.56	540380
2012-12-04	59.54	60.26	58.81	59.60	442894
2012-12-05	59.26	60.15	58.96	59.76	424948
2012-12-06	60.04	62.58	59.67	62.46	722704
2012-12-07	63.00	63.45	60.53	60.94	358234
2012-12-10	60.94	61.61	60.27	61.60	351926
2012-12-11	63.00	63.00	61.60	62.01	309747
2012-12-12	62.40	63.84	61.71	63.11	347902
2012-12-13	62.97	63.80	62.16	63.42	472758
2012-12-14	63.06	63.69	63.02	63.18	291659
2012-12-17	63.39	63.41	62.71	63.30	345598
2012-12-18	63.55	65.44	63.40	65.35	298753
2012-12-19	65.16	65.88	64.71	65.61	264587
2012-12-20	65.48	66.85	65.28	66.56	276826
2012-12-21	65.58	66.05	65.03	65.64	346058
2012-12-24	65.81	66.42	65.24	66.04	87181
2012-12-26	66.15	66.37	65.43	65.55	171709
2012-12-27	65.48	66.03	64.95	65.61	249755
2012-12-28	64.95	65.68	64.92	65.30	218419
2012-12-31	65.00	66.84	64.85	66.69	359556
2013-01-02	68.62	69.00	67.10	68.21	365840
2013-01-03	68.00	68.91	67.53	68.36	261841
2013-01-04	68.37	68.37	66.05	66.23	407121
2013-01-07	65.62	66.92	65.25	66.45	370076
2013-01-08	66.50	66.74	65.81	66.51	267851
2013-01-09	66.71	67.34	65.92	66.19	271819
2013-01-10	66.36	66.66	66.07	66.23	304240
2013-01-11	66.09	66.16	65.00	65.74	279821
2013-01-14	65.62	65.62	62.90	63.20	666886
2013-01-15	62.77	63.54	62.36	63.10	444080
2013-01-16	63.05	63.73	62.78	63.63	244971
2013-01-17	63.88	63.93	63.14	63.64	259257
2013-01-18	63.75	63.92	63.39	63.80	275176
2013-01-22	63.68	63.75	61.87	63.16	501145
2013-01-23	63.20	63.58	62.13	62.51	403384
2013-01-24	62.84	64.12	62.11	63.49	295534
2013-01-25	63.72	66.29	63.53	66.18	543891
2013-01-28	66.44	68.00	66.11	67.46	455962
2013-01-29	67.20	67.24	66.13	66.54	391771
2013-01-30	66.60	66.66	65.40	65.70	219698
2013-01-31	65.34	67.36	65.34	66.19	281995
2013-02-01	66.82	67.62	66.32	67.17	191902
2013-02-04	66.46	67.08	66.01	66.73	160667
2013-02-05	67.06	68.02	66.40	66.51	214329
2013-02-06	66.04	66.61	65.36	66.14	237248
2013-02-07	66.07	66.37	65.27	66.25	130429
2013-02-08	66.34	67.20	66.23	66.36	140606
2013-02-11	66.31	66.54	65.75	66.54	164075
2013-02-12	66.62	67.81	66.52	67.43	160832
2013-02-13	67.72	67.98	67.06	67.88	197281
2013-02-14	67.21	68.63	67.02	68.08	188086
2013-02-15	68.54	70.72	68.38	69.39	392967
2013-02-19	69.48	70.32	69.14	70.10	220300
2013-02-20	70.29	70.85	68.96	68.99	353944
2013-02-21	68.60	68.60	67.09	68.20	273796
2013-02-22	68.41	68.75	68.08	68.46	180800
2013-02-25	68.69	68.69	65.55	65.61	219144
2013-02-26	65.85	66.69	65.05	66.39	319891
2013-02-27	66.24	66.40	65.32	65.53	438334
2013-02-28	65.15	74.06	64.61	72.59	1396822
2013-03-01	72.48	78.71	71.36	77.62	1221978
2013-03-04	77.18	79.38	76.44	77.50	589460
2013-03-05	79.05	82.00	78.31	81.95	1136601
2013-03-06	82.00	82.11	80.11	81.39	917168
2013-03-07	81.64	82.35	80.54	81.80	416258
2013-03-08	80.55	81.60	78.44	80.58	573736
2013-03-11	80.00	81.71	79.76	81.67	496753
2013-03-12	81.75	82.44	81.67	82.17	471847
2013-03-13	82.05	83.05	81.00	82.51	263646
2013-03-14	82.78	83.69	81.60	82.53	337964
2013-03-15	82.86	83.02	81.26	82.00	561863
2013-03-18	80.53	81.16	79.54	80.74	371484
2013-03-19	80.75	81.20	79.00	79.91	308815
2013-03-20	80.00	80.59	79.81	80.50	275998
2013-03-21	80.00	80.29	78.35	79.00	241313
2013-03-22	79.40	80.31	78.12	79.84	336773
2013-03-25	79.93	80.15	78.69	79.29	235374
2013-03-26	79.51	80.68	79.30	80.01	226779
2013-03-27	79.50	79.96	79.05	79.83	164069
2013-03-28	80.21	80.29	79.64	80.01	205938
2013-04-01	79.95	80.24	77.77	78.61	222586
2013-04-02	79.02	79.25	75.60	76.38	441959
2013-04-03	76.32	76.32	74.15	75.05	311114
2013-04-04	74.69	76.12	74.69	75.60	289712
2013-04-05	74.11	75.62	73.71	75.61	345082
2013-04-08	75.70	79.80	75.45	79.36	566001
2013-04-09	79.52	80.21	79.30	79.64	509036
2013-04-10	79.46	80.23	79.22	79.80	543870
2013-04-11	79.35	79.83	78.56	78.87	241010
2013-04-12	78.35	79.23	77.52	78.36	224129
2013-04-15	77.51	77.76	75.01	75.49	504781
2013-04-16	75.93	78.84	75.70	77.25	390532
2013-04-17	76.00	76.26	75.04	75.26	410013
2013-04-18	75.56	76.06	73.79	73.86	465327
2013-04-19	73.90	75.72	73.90	74.94	255067
2013-04-22	75.05	75.33	73.20	74.20	320643
2013-04-23	75.09	75.76	73.97	75.63	403551
2013-04-24	75.93	77.96	75.74	76.91	515339
2013-04-25	75.84	78.88	73.96	77.26	734035
2013-04-26	77.28	77.60	76.19	76.87	550908
2013-04-29	77.02	78.11	76.30	77.49	349881
2013-04-30	80.25	85.30	79.85	84.81	1725057
2013-05-01	84.21	84.69	82.84	83.32	736398
2013-05-02	83.54	86.52	83.12	86.14	917768
2013-05-03	87.30	88.78	86.23	86.35	518775
2013-05-06	86.37	87.67	86.07	86.46	265373
2013-05-07	86.46	88.55	86.01	88.49	447811
2013-05-08	88.52	88.96	87.49	88.68	312073
2013-05-09	88.47	89.17	87.56	88.64	355490
2013-05-10	88.78	89.81	88.01	88.86	250954
2013-05-13	88.53	88.72	87.48	88.05	314644
2013-05-14	87.98	90.95	87.50	90.13	357193
2013-05-15	90.03	90.95	89.13	90.84	250835
2013-05-16	90.48	91.94	90.45	91.16	351306
2013-05-17	91.86	93.10	90.96	92.21	346025
2013-05-20	92.12	94.78	91.21	93.95	371674
2013-05-21	94.64	96.80	94.50	96.63	679412
2013-05-22	96.37	96.54	92.66	93.72	483799
2013-05-23	92.12	94.18	90.54	93.73	444897
2013-05-24	93.51	93.65	90.88	93.35	167973
2013-05-28	95.39	99.18	94.73	97.85	650914
2013-05-29	96.86	98.47	95.31	95.36	398420
2013-05-30	95.32	98.19	95.32	96.98	293633
2013-05-31	96.87	98.85	96.51	97.28	273031
2013-06-03	98.01	98.37	95.26	97.96	307167
2013-06-04	98.21	98.79	94.78	96.14	406492
2013-06-05	95.34	95.95	92.99	94.05	287209
2013-06-06	93.81	95.05	92.28	95.04	289776
2013-06-07	95.56	96.71	93.97	95.78	201567
2013-06-10	97.06	98.50	95.47	97.02	303234
2013-06-11	95.00	97.86	94.62	96.88	272070
2013-06-12	97.34	97.72	94.58	94.90	169562
2013-06-13	94.21	97.08	94.17	96.88	280849
2013-06-14	96.52	97.05	95.13	96.19	242070
2013-06-17	96.34	97.70	95.23	96.28	299207
2013-06-18	96.54	98.68	96.03	97.46	420456
2013-06-19	97.67	97.87	95.14	95.18	239589
2013-06-20	93.67	94.00	91.01	91.47	392416
2013-06-21	91.68	91.89	89.01	90.80	444547
2013-06-24	89.56	89.63	86.85	87.98	534835
2013-06-25	89.60	89.60	87.67	88.97	562192
2013-06-26	90.33	92.30	89.75	91.36	331826
2013-06-27	92.87	95.77	92.66	95.34	621705
2013-06-28	95.50	96.36	94.03	94.09	360205
2013-07-01	95.30	96.55	93.97	96.23	296459
2013-07-02	96.43	97.49	95.01	95.67	219311
2013-07-03	95.35	97.09	95.00	96.53	103053
2013-07-05	98.25	98.46	96.60	98.19	183798
2013-07-08	98.79	99.71	97.10	98.12	228846
2013-07-09	98.95	101.14	98.12	100.28	244971
2013-07-10	99.91	100.24	98.50	99.69	156972
2013-07-11	101.27	102.49	100.61	101.41	220235
2013-07-12	101.51	103.15	101.42	102.39	243487
2013-07-15	102.33	102.98	101.13	101.71	236728
2013-07-16	101.86	102.51	98.41	100.29	279064
2013-07-17	100.55	100.55	98.67	99.33	306498
2013-07-18	100.00	101.80	99.30	101.33	272505
2013-07-19	101.25	101.94	100.24	101.75	217417
2013-07-22	101.54	103.05	101.22	101.28	231000
2013-07-23	101.43	102.77	101.15	102.21	163800
2013-07-24	102.51	102.93	100.61	100.96	125394
2013-07-25	100.47	103.96	100.47	102.72	383193
2013-07-26	101.69	102.71	100.81	101.31	226191
2013-07-29	101.36	101.48	98.50	98.98	420728
2013-07-30	104.14	117.18	102.00	112.40	1046008
2013-07-31	110.75	116.14	110.31	113.70	522815
2013-08-01	115.34	117.25	113.84	114.98	383680
2013-08-02	114.07	114.87	113.00	114.64	178452
2013-08-05	114.71	116.08	113.86	114.42	350731
2013-08-06	114.14	114.37	110.63	112.75	191334
2013-08-07	111.63	112.40	109.45	111.18	213625
2013-08-08	112.32	113.79	111.16	112.66	206061
2013-08-09	112.85	112.97	110.17	110.70	244789
2013-08-12	110.36	115.38	110.03	114.44	289144
2013-08-13	114.90	116.72	113.53	115.72	275855
2013-08-14	117.22	124.00	117.18	118.29	742165
2013-08-15	117.00	119.63	115.51	117.01	500171
2013-08-16	117.32	118.14	114.68	115.35	276303
2013-08-19	115.81	118.35	114.84	114.84	283844
2013-08-20	114.69	117.94	114.44	116.46	174536
2013-08-21	116.29	118.95	115.16	116.76	213635
2013-08-22	117.58	120.16	116.88	119.84	182470
2013-08-23	121.50	122.13	117.90	119.93	233986
2013-08-26	119.94	123.44	118.92	119.99	324039
2013-08-27	118.44	119.88	115.44	115.87	274139
2013-08-28	115.83	117.10	114.54	115.10	403709
2013-08-29	115.14	116.61	114.75	115.62	318249
2013-08-30	115.83	115.83	113.51	114.18	190159
2013-09-03	116.25	118.25	113.93	115.93	242231
2013-09-04	115.94	116.91	115.41	116.69	193018
2013-09-05	117.00	119.42	116.28	118.39	197071
2013-09-06	119.50	119.82	115.49	118.65	206099
2013-09-09	119.53	120.17	119.20	119.98	162314
2013-09-10	121.11	122.04	119.92	121.98	174486
2013-09-11	122.00	123.73	121.21	123.63	158785
2013-09-12	123.56	125.64	122.10	122.79	257759
2013-09-13	123.25	123.92	121.15	122.49	110408
2013-09-16	124.68	124.68	121.40	121.89	278622
2013-09-17	121.68	123.86	120.74	123.81	173538
2013-09-18	123.46	124.73	120.56	123.78	262382
2013-09-19	124.38	124.86	122.82	123.53	122367
2013-09-20	123.64	123.64	121.25	121.51	306338
2013-09-23	121.04	121.48	119.22	120.50	263858
2013-09-24	120.17	123.23	119.51	122.15	140201
2013-09-25	122.77	124.32	121.56	123.33	198989
2013-09-26	123.69	123.73	122.00	122.98	156682
2013-09-27	121.89	123.86	121.29	122.38	153622
2013-09-30	120.98	124.48	120.00	123.04	220057
2013-10-01	122.95	127.80	122.51	127.73	381999
2013-10-02	126.86	130.28	125.67	130.17	358523
2013-10-03	130.26	130.44	127.02	129.65	344504
2013-10-04	129.50	130.85	126.72	126.79	310376
2013-10-07	126.50	126.80	123.10	124.02	387154
2013-10-08	123.97	124.33	120.28	121.04	268640
2013-10-09	121.26	121.52	114.19	115.54	746298
2013-10-10	118.37	122.24	118.37	122.20	350549
2013-10-11	121.06	125.20	121.06	124.81	226180
2013-10-14	124.19	127.30	123.15	126.76	212687
2013-10-15	126.82	126.82	123.07	123.42	237789
2013-10-16	124.89	125.27	122.30	123.71	167138
2013-10-17	124.02	126.90	124.00	126.69	166484
2013-10-18	128.57	129.92	127.30	129.09	236457
2013-10-21	129.99	130.50	127.12	127.77	184761
2013-10-22	128.86	130.80	127.18	128.21	179881
2013-10-23	127.53	128.21	124.55	125.87	181133
2013-10-24	126.51	127.79	125.93	126.40	246958
2013-10-25	126.39	127.30	124.05	126.64	278590
2013-10-28	127.10	127.62	124.76	125.65	195693
2013-10-29	125.34	126.59	120.13	121.50	634007
2013-10-30	122.51	123.70	120.12	120.57	553117
2013-10-31	115.00	115.53	106.17	107.47	2281208
2013-11-01	106.46	108.62	99.99	100.73	2533930
2013-11-04	101.41	102.89	99.50	102.50	976546
2013-11-05	102.12	103.46	99.83	102.08	697236
2013-11-06	102.85	103.18	100.11	100.48	349390
2013-11-07	101.26	101.51	96.59	97.00	668116
2013-11-08	97.14	100.26	96.09	99.67	536161
2013-11-11	99.51	100.50	97.86	100.26	581129
2013-11-12	99.39	100.00	93.50	93.96	1096473
2013-11-13	93.21	97.69	93.10	96.85	570302
2013-11-14	97.09	97.31	95.93	96.85	389956
2013-11-15	96.96	97.49	93.67	94.07	701857
2013-11-18	94.37	94.88	88.68	89.81	1116128
2013-11-19	89.90	91.41	88.61	88.85	560832
2013-11-20	89.06	89.88	86.25	86.88	875294
2013-11-21	86.88	90.73	85.07	89.62	994194
2013-11-22	89.87	95.07	89.77	93.28	1045440
2013-11-25	94.15	94.98	91.58	92.49	465638
2013-11-26	92.84	97.69	91.90	96.53	965036
2013-11-27	96.61	99.14	96.29	98.41	744291
2013-11-29	99.19	99.19	96.81	97.30	239739
2013-12-02	101.95	103.44	99.00	100.20	973497
2013-12-03	100.21	101.60	99.34	100.42	602714
2013-12-04	100.28	101.20	98.50	100.19	517046
2013-12-05	100.06	100.27	98.54	100.01	394323
2013-12-06	100.18	101.71	91.91	92.04	1549797
2013-12-09	92.07	93.10	88.82	90.02	1155991
2013-12-10	89.93	92.43	89.73	90.97	733083
2013-12-11	90.92	91.75	88.34	88.89	603400
2013-12-12	88.74	90.99	88.62	90.50	601345
2013-12-13	91.21	92.00	89.32	89.98	399249
2013-12-16	90.38	91.85	90.29	90.81	461683
2013-12-17	91.01	91.66	89.59	90.24	335990
2013-12-18	90.16	92.24	88.60	92.15	388599
2013-12-19	91.36	91.88	88.74	89.27	681375
2013-12-20	89.65	91.75	88.83	91.07	770981
2013-12-23	91.39	92.39	91.03	91.81	570550
2013-12-24	91.67	93.36	90.98	92.67	172519
2013-12-26	92.99	93.71	92.33	92.56	318301
2013-12-27	92.68	92.68	91.85	92.11	257366
2013-12-30	92.12	92.77	91.44	91.92	533950
2013-12-31	91.94	96.23	91.48	95.64	698603
2014-01-02	95.93	95.99	92.80	93.34	460297
2014-01-03	93.07	94.63	92.16	94.25	376846
2014-01-06	94.62	94.99	91.95	92.89	424257
2014-01-07	92.73	93.68	92.07	92.28	272532
2014-01-08	92.15	94.84	91.83	93.85	353344
2014-01-09	94.49	94.98	90.91	92.19	534819
2014-01-10	91.90	92.47	90.02	91.00	415136
2014-01-13	90.95	91.49	89.35	89.84	399930
2014-01-14	90.02	90.85	85.90	88.33	1152919
2014-01-15	89.50	89.97	88.22	89.43	439424
2014-01-16	89.43	91.49	89.43	90.88	443530
2014-01-17	90.75	91.66	90.13	90.58	294745
2014-01-21	90.78	91.00	87.69	88.80	476456
2014-01-22	88.52	89.17	87.01	87.43	709342
2014-01-23	87.29	87.37	84.61	86.31	999558
2014-01-24	85.86	85.86	82.96	83.72	636243
2014-01-27	83.69	84.89	82.14	82.90	627943
2014-01-28	82.79	84.41	81.87	83.82	876791
2014-01-29	83.48	84.39	81.76	82.66	714113
2014-01-30	83.30	85.90	82.66	84.91	429012
2014-01-31	83.24	85.54	83.24	85.44	392394
2014-02-03	85.46	85.88	81.68	82.12	478060
2014-02-04	82.34	83.37	81.47	82.25	424980
2014-02-05	82.00	84.20	81.58	83.38	568058
2014-02-06	83.65	86.41	83.65	85.77	516031
2014-02-07	86.09	86.84	84.74	85.44	431235
2014-02-10	85.26	85.45	83.76	84.53	425220
2014-02-11	84.65	87.49	84.43	87.06	442104
2014-02-12	87.40	88.64	86.99	87.79	522407
2014-02-13	83.38	88.71	85.91	88.33	366827
2014-02-14	88.04	88.87	87.05	88.00	288469
2014-02-18	88.56	89.55	87.25	89.18	446003
2014-02-19	88.86	90.00	88.40	88.86	348690
2014-02-20	89.11	90.00	88.36	89.83	385244
2014-02-21	90.29	90.29	88.90	89.61	490450
2014-02-24	90.10	91.07	88.57	90.04	1062499
2014-02-25	82.75	85.71	80.99	81.36	2743912
2014-02-26	81.00	84.19	81.00	84.17	1120245
2014-02-27	84.08	84.95	81.69	83.05	208535
2014-02-28	82.89	84.64	82.43	83.56	551325
2014-03-03	82.91	84.05	82.04	83.51	432243
2014-03-04	84.76	86.12	84.12	85.56	876707
2014-03-05	85.61	87.41	85.02	86.77	462126
2014-03-06	87.35	88.73	86.70	88.59	429340
2014-03-07	89.03	89.49	87.39	88.20	344599
2014-03-10	87.94	88.35	86.95	88.23	320670
2014-03-11	88.54	89.07	85.57	86.25	283417
2014-03-12	85.96	85.96	84.27	85.07	569882
2014-03-13	85.12	86.02	83.65	84.40	374390
2014-03-14	83.86	85.53	83.57	84.01	445144
2014-03-17	84.92	85.65	83.94	84.54	255856
2014-03-18	84.57	85.22	83.68	84.98	301295
2014-03-19	84.87	85.19	83.74	84.19	321946
2014-03-20	83.95	85.38	83.53	83.97	150852
2014-03-21	84.65	84.66	83.35	83.61	443337
2014-03-24	83.36	83.36	80.23	81.29	589061
2014-03-25	81.48	81.94	78.79	79.31	559792
2014-03-26	79.62	79.96	75.63	76.21	749046
2014-03-27	76.20	76.80	74.07	76.72	727222
2014-03-28	76.76	79.21	76.72	78.38	601522
2014-03-31	79.14	80.23	78.69	79.45	394569
2014-04-01	79.49	80.26	78.52	78.96	701741
2014-04-02	79.56	80.78	79.25	80.40	419645
2014-04-03	80.58	80.67	77.93	78.20	403059
2014-04-04	78.73	79.04	75.53	75.89	581907
2014-04-07	75.60	76.68	73.20	73.35	408256
2014-04-08	73.08	75.05	73.08	74.50	463807
2014-04-09	74.78	77.02	74.15	76.82	316657
2014-04-10	77.03	77.06	74.42	75.20	441733
2014-04-11	74.41	75.93	74.00	74.49	270788
2014-04-14	75.14	76.28	74.20	74.75	245168
2014-04-15	74.81	75.29	72.92	75.05	265635
2014-04-16	75.75	77.65	75.33	77.57	293995
2014-04-17	77.42	78.08	76.49	76.90	221535
2014-04-21	77.02	77.90	75.68	77.65	168708
2014-04-22	78.00	78.77	77.72	78.18	172352
2014-04-23	77.83	78.15	76.78	77.03	307820
2014-04-24	77.76	80.10	76.73	78.12	365582
2014-04-25	77.76	78.43	74.89	75.29	323614
2014-04-28	75.77	76.00	72.87	73.88	618918
2014-04-29	68.95	72.68	64.05	70.72	2723981
2014-04-30	70.01	71.91	66.50	68.22	1267076
2014-05-01	68.38	71.82	68.25	70.97	751499
2014-05-02	70.83	72.26	69.70	71.05	750389
2014-05-05	70.41	72.27	69.58	71.93	467160
2014-05-06	71.91	75.74	71.45	73.73	938568
2014-05-07	74.13	74.65	71.92	73.10	541322
2014-05-08	73.21	75.19	72.58	73.14	565862
2014-05-09	72.67	74.55	71.62	73.92	417715
2014-05-12	74.53	77.13	74.11	76.02	631548
2014-05-13	76.27	76.29	72.76	72.81	658327
2014-05-14	72.79	74.56	72.08	73.79	488917
2014-05-15	73.20	74.24	71.11	72.46	345507
2014-05-16	72.34	73.32	71.29	72.50	432563
2014-05-19	72.06	73.83	71.59	73.32	339696
2014-05-20	73.39	74.12	70.44	71.24	271103
2014-05-21	71.70	72.53	70.67	71.70	221709
2014-05-22	72.01	73.76	71.52	72.03	363766
2014-05-23	72.16	74.85	72.13	74.72	332822
2014-05-27	75.18	75.75	74.70	75.20	408548
2014-05-28	74.91	75.52	74.17	75.39	388563
2014-05-29	75.92	76.92	74.66	75.13	478781
2014-05-30	74.73	74.73	70.35	71.89	532262
2014-06-02	72.22	72.71	70.80	71.92	316875
2014-06-03	71.12	71.88	70.50	71.26	438847
2014-06-04	70.80	71.97	70.59	71.24	209208
2014-06-05	71.36	72.77	71.01	72.50	397620
2014-06-06	73.03	75.81	72.66	75.26	655211
2014-06-09	75.24	76.74	75.01	76.36	486413
2014-06-10	76.50	78.11	76.40	77.56	418978
2014-06-11	77.21	77.90	76.82	77.27	384334
2014-06-12	77.16	77.76	76.22	76.70	345557
2014-06-13	77.25	78.92	76.26	78.45	391592
2014-06-16	78.40	78.67	77.30	78.56	408942
2014-06-17	78.17	82.08	78.16	80.99	716322
2014-06-18	81.28	84.64	80.14	84.52	848406
2014-06-19	84.77	84.94	82.67	83.36	397434
2014-06-20	83.69	84.13	81.58	82.11	459605
2014-06-23	82.39	82.75	81.05	81.52	378614
2014-06-24	81.11	83.08	79.71	80.02	344235
2014-06-25	79.42	80.62	79.13	79.63	292643
2014-06-26	79.54	80.39	78.39	80.28	237024
2014-06-27	79.62	81.59	79.59	81.36	325746
2014-06-30	80.97	83.72	80.52	82.73	383005
2014-07-01	83.14	84.16	82.69	83.60	343347
2014-07-02	83.10	84.25	81.95	82.24	292251
2014-07-03	82.32	84.07	82.27	83.66	197113
2014-07-07	83.40	83.58	79.29	79.64	369198
2014-07-08	79.55	80.00	77.40	79.04	576350
2014-07-09	79.17	79.62	78.07	78.80	291617
2014-07-10	77.18	78.85	76.87	78.25	308076
2014-07-11	78.10	79.39	77.75	79.23	298586
2014-07-14	80.00	80.78	78.97	79.77	312421
2014-07-15	79.49	80.47	78.24	79.33	315014
2014-07-16	79.65	80.00	78.28	79.38	187033
2014-07-17	79.15	80.06	78.79	79.07	431034
2014-07-18	78.86	81.15	78.64	79.96	299888
2014-07-21	79.45	80.69	78.87	80.16	219440
2014-07-22	80.77	81.83	80.65	81.71	224520
2014-07-23	81.85	81.98	79.94	80.84	295657
2014-07-24	80.83	81.84	79.59	79.65	461852
2014-07-25	79.38	80.37	78.69	79.00	325543
2014-07-28	78.95	79.89	77.70	78.49	380200
2014-07-29	78.48	79.41	77.87	78.50	358407
2014-07-30	79.04	79.51	78.10	78.65	453999
2014-07-31	75.76	78.98	74.39	76.05	1080752
2014-08-01	74.71	75.19	70.16	70.56	1282312
2014-08-04	70.61	70.94	67.79	69.84	766572
2014-08-05	69.15	70.23	68.38	69.18	649956
2014-08-06	68.63	69.50	68.07	68.22	458787
2014-08-07	68.25	68.74	66.53	67.18	708760
2014-08-08	67.24	68.67	66.54	68.25	496845
2014-08-11	68.65	69.51	68.42	69.23	415061
2014-08-12	69.06	69.82	68.26	68.94	349730
2014-08-13	68.94	70.02	68.52	70.02	501088
2014-08-14	70.08	71.56	69.60	71.48	571166
2014-08-15	72.12	72.16	70.46	71.53	743884
2014-08-18	72.23	72.23	70.50	70.70	540445
2014-08-19	70.70	71.50	67.83	68.16	984048
2014-08-20	67.94	69.28	67.12	67.89	607586
2014-08-21	67.90	68.22	67.04	67.40	544936
2014-08-22	67.31	68.21	66.90	67.66	550525
2014-08-25	68.06	68.68	67.30	68.10	440070
2014-08-26	67.97	68.64	67.78	67.81	256400
2014-08-27	68.21	68.36	66.82	67.19	383345
2014-08-28	66.83	67.02	65.70	66.34	475845
2014-08-29	66.23	66.98	65.42	66.89	359273
2014-09-02	67.18	68.19	66.66	67.44	394261
2014-09-03	67.53	68.02	65.73	65.90	337014
2014-09-04	65.95	66.75	65.16	65.35	321819
2014-09-05	65.12	65.33	64.34	64.80	535349
2014-09-08	64.63	65.55	64.30	64.74	461506
2014-09-09	64.71	65.77	64.45	64.51	337525
2014-09-10	64.52	65.01	63.10	64.50	552821
2014-09-11	64.12	67.21	64.02	66.20	613320
2014-09-12	66.00	66.74	64.71	64.83	505012
2014-09-15	64.47	65.48	63.60	64.74	658878
2014-09-16	64.41	65.14	63.54	64.22	420762
2014-09-17	64.42	65.46	64.01	64.36	326149
2014-09-18	64.71	65.16	63.85	64.68	260189
2014-09-19	64.85	64.85	62.30	62.38	430463
2014-09-22	62.14	62.20	61.00	61.87	416254
2014-09-23	61.51	63.91	61.19	63.14	838679
2014-09-24	63.43	65.11	62.76	64.21	605715
2014-09-25	63.68	64.88	62.69	63.97	788509
2014-09-26	64.23	64.74	63.46	64.03	467379
2014-09-29	63.10	63.55	62.08	62.86	696434
2014-09-30	62.65	62.84	61.03	61.13	710863
2014-10-01	59.29	59.29	51.77	52.55	2553072
2014-10-02	52.38	53.26	46.36	47.57	3281478
2014-10-03	47.57	48.90	46.63	47.21	1090907
2014-10-06	47.77	48.82	47.05	47.74	1194986
2014-10-07	47.53	47.79	45.94	45.95	831538
2014-10-08	45.77	47.02	44.74	46.27	1550423
2014-10-09	46.02	46.33	44.12	44.29	611037
2014-10-10	44.14	44.56	42.51	43.26	759015
2014-10-13	43.03	43.36	41.92	42.06	658284
2014-10-14	42.40	45.05	41.69	43.23	848638
2014-10-15	42.89	45.59	42.00	44.93	1014542
2014-10-16	44.15	47.99	43.56	47.54	961851
2014-10-17	48.22	48.36	45.98	46.28	603753
2014-10-20	46.31	47.07	45.74	45.97	484500
2014-10-21	46.44	48.00	46.36	47.99	610461
2014-10-22	48.00	48.37	45.57	45.63	362504
2014-10-23	46.31	48.57	46.22	47.91	698841
2014-10-24	48.03	48.19	46.83	48.01	363538
2014-10-27	47.68	48.00	45.20	46.24	568401
2014-10-28	46.42	47.65	46.36	47.17	741841
2014-10-29	47.41	47.89	45.95	46.29	666408
2014-10-30	41.92	45.50	40.55	44.21	1622308
2014-10-31	45.10	46.75	44.35	46.55	826164
2014-11-03	46.55	46.65	45.26	45.57	529045
2014-11-04	45.29	45.49	43.88	44.16	499062
2014-11-05	44.61	45.44	43.92	44.71	632777
2014-11-06	44.72	46.30	43.77	45.56	477180
2014-11-07	45.66	47.15	45.64	46.95	584921
2014-11-10	47.00	48.68	45.46	45.96	494113
2014-11-11	45.96	46.41	45.45	45.80	449844
2014-11-12	45.35	46.50	45.35	46.25	310199
2014-11-13	46.16	46.45	44.61	44.61	130042
2014-11-14	43.66	43.66	42.47	43.02	726746
2014-11-17	42.83	43.71	42.17	43.23	406713
2014-11-18	43.43	44.35	43.06	43.11	422379
2014-11-19	43.04	43.28	41.37	42.19	341339
2014-11-20	41.81	43.35	41.58	43.15	493443
2014-11-21	44.00	45.08	43.53	43.82	309011
2014-11-24	43.98	45.37	43.90	44.98	369415
2014-11-25	45.17	45.94	44.15	44.44	516713
2014-11-26	44.25	44.27	42.55	42.89	339959
2014-11-28	42.59	42.61	38.85	39.71	415064
2014-12-01	39.56	39.56	37.59	38.13	665097
2014-12-02	37.87	38.43	37.03	37.22	738301
2014-12-03	37.36	39.34	37.01	38.34	713504
2014-12-04	38.12	38.19	37.11	37.24	242162
2014-12-05	37.30	38.03	37.11	37.22	314616
2014-12-08	37.02	37.27	35.00	35.67	611021
2014-12-09	35.07	35.84	34.10	35.74	887414
2014-12-10	35.55	35.77	34.33	34.65	570843
2014-12-11	34.77	36.09	34.00	34.97	691877
2014-12-12	34.50	34.99	31.83	32.52	752915
2014-12-15	32.52	32.85	31.52	31.58	651474
2014-12-16	31.41	33.11	30.61	31.92	987522
2014-12-17	32.00	34.35	31.85	34.31	585409
2014-12-18	34.65	35.32	32.35	33.09	601403
2014-12-19	33.05	35.13	32.86	34.92	710998
2014-12-22	34.85	35.25	32.93	33.82	576487
2014-12-23	34.09	35.61	33.90	34.47	573840
2014-12-24	34.34	35.32	32.90	34.61	301665
2014-12-26	34.76	35.07	34.26	34.79	303585
2014-12-29	34.80	36.00	34.70	35.27	361186
2014-12-30	35.06	35.48	34.72	34.80	273111
2014-12-31	34.80	34.80	33.54	34.20	462850
2015-01-02	34.22	34.66	33.19	34.27	311804
2015-01-05	33.80	34.07	31.77	31.92	485747
2015-01-06	31.88	32.16	29.95	30.53	638993
2015-01-07	30.82	31.73	30.35	30.99	487750
2015-01-08	31.08	31.61	30.19	30.96	457071
2015-01-09	30.92	31.29	30.11	30.11	371261
2015-01-12	29.98	29.98	28.24	29.10	505199
2015-01-13	29.35	29.79	28.18	28.48	600526
2015-01-14	28.08	28.74	27.34	27.98	846460
2015-01-15	28.29	28.34	27.36	27.90	603972
2015-01-16	27.79	29.04	27.53	28.96	515675
2015-01-20	28.96	29.27	27.82	28.25	359707
2015-01-21	28.24	29.60	28.19	29.51	398926
2015-01-22	29.72	29.85	28.90	29.33	314724
2015-01-23	29.28	29.83	28.63	29.19	343827
2015-01-26	29.19	30.01	28.90	29.68	339185
2015-01-27	29.42	29.96	29.14	29.57	279679
2015-01-28	29.55	30.09	27.89	28.07	350150
2015-01-29	28.16	29.19	27.54	29.02	319296
2015-01-30	28.80	29.30	28.10	28.50	294219
2015-02-02	28.74	29.16	28.51	29.01	722090
2015-02-03	29.31	32.13	29.31	31.47	1016650
2015-02-04	31.24	31.84	29.82	30.02	626503
2015-02-05	30.17	31.35	30.03	30.79	952467
2015-02-06	30.70	31.38	30.22	30.44	547794
2015-02-09	30.50	32.92	30.41	32.82	441130
2015-02-10	32.74	33.44	29.46	29.62	618159
2015-02-11	29.26	30.15	27.90	29.91	477890
2015-02-12	30.33	31.09	30.33	30.75	376789
2015-02-13	30.90	32.84	30.90	32.02	577715
2015-02-17	31.87	32.16	31.20	31.77	425242
2015-02-18	31.65	33.35	31.60	32.17	348498
2015-02-19	31.71	32.46	31.14	32.40	426101
2015-02-20	32.27	32.73	30.64	31.07	580383
2015-02-23	31.05	31.79	30.41	31.37	565095
2015-02-24	31.50	38.28	31.44	34.79	3155633
2015-02-25	34.09	34.89	33.34	34.01	768411
2015-02-26	34.01	35.02	33.70	34.85	608370
2015-02-27	34.90	35.77	34.50	34.94	718427
2015-03-02	35.06	35.78	34.31	35.62	481331
2015-03-03	36.74	39.93	36.65	37.23	1004793
2015-03-04	37.09	37.34	35.18	35.88	598972
2015-03-05	35.84	36.77	35.31	36.63	433673
2015-03-06	36.56	36.74	35.27	35.47	380636
2015-03-09	35.59	35.88	34.43	34.49	261965
2015-03-10	34.05	34.61	33.36	33.82	430018
2015-03-11	33.99	35.09	33.55	35.02	457520
2015-03-12	35.09	35.49	33.89	34.23	332600
2015-03-13	34.05	34.05	33.08	33.50	304974
2015-03-16	33.67	33.67	32.45	33.00	354387
2015-03-17	32.76	33.50	32.57	33.41	263561
2015-03-18	33.16	35.65	32.71	35.61	535428
2015-03-19	35.32	35.48	33.79	33.90	295647
2015-03-20	34.16	34.91	34.05	34.33	407889
2015-03-23	34.23	34.86	34.01	34.19	331790
2015-03-24	34.27	34.73	33.37	34.64	280850
2015-03-25	34.83	34.89	34.20	34.56	265029
2015-03-26	34.75	35.44	33.67	34.50	332882
2015-03-27	34.40	34.40	33.50	33.85	294934
2015-03-30	34.10	35.38	34.03	35.14	364078
2015-03-31	34.80	35.47	34.27	35.08	248115
2015-04-01	34.98	36.32	34.68	36.28	522496
2015-04-02	36.19	39.18	36.17	37.94	714016
2015-04-06	37.79	39.07	37.66	38.99	427111
2015-04-07	38.75	39.75	38.45	39.29	382228
2015-04-08	39.35	40.67	39.31	40.38	582003
2015-04-09	40.52	40.89	39.08	40.06	377068
2015-04-10	40.17	40.28	38.93	39.29	310033
2015-04-13	39.13	39.63	38.75	38.81	305127
2015-04-14	38.97	40.83	38.36	40.60	358371
2015-04-15	41.02	44.12	41.00	43.19	667324
2015-04-16	42.94	43.14	41.08	42.17	461839
2015-04-17	41.52	41.94	40.27	41.13	385967
2015-04-20	41.46	42.37	40.60	42.21	301292
2015-04-21	42.09	42.09	39.71	40.18	426802
2015-04-22	40.27	40.94	39.23	40.68	257139
2015-04-23	40.74	41.27	40.27	40.94	189388
2015-04-24	40.96	41.48	39.74	41.02	296607
2015-04-27	41.10	42.04	40.32	41.72	402208
2015-04-28	41.84	43.38	41.00	42.71	790949
2015-04-29	42.40	42.95	41.46	42.08	497233
2015-04-30	41.50	45.62	39.58	40.55	1435387
2015-05-01	40.96	41.70	36.00	36.91	1236277
2015-05-04	36.88	37.44	35.36	36.06	1268315
2015-05-05	36.34	37.21	35.29	35.57	765706
2015-05-06	35.57	36.04	34.94	35.29	376252
2015-05-07	35.12	35.59	34.41	35.42	470562
2015-05-08	35.47	35.95	34.80	35.80	387156
2015-05-11	35.98	36.46	35.47	36.05	383691
2015-05-12	36.02	36.21	34.79	35.39	444238
2015-05-13	35.82	36.36	35.05	36.00	690005
2015-05-14	36.39	36.50	35.47	35.64	415777
2015-05-15	35.54	35.72	34.92	35.19	610675
2015-05-18	35.21	35.77	34.81	35.60	473528
2015-05-19	35.48	36.28	35.00	36.03	615359
2015-05-20	36.26	36.84	35.86	36.69	559456
2015-05-21	36.69	37.71	36.00	36.39	370610
2015-05-22	36.17	36.23	34.73	34.81	405204
2015-05-26	34.77	35.21	33.27	33.42	696944
2015-05-27	33.49	33.97	32.35	32.98	917469
2015-05-28	32.76	33.15	31.61	33.13	509598
2015-05-29	33.18	33.39	32.42	32.46	425498
2015-06-01	33.01	33.21	32.11	32.92	563244
2015-06-02	32.80	34.14	32.80	33.24	349568
2015-06-03	33.35	33.61	32.70	32.90	496454
2015-06-04	32.63	33.04	32.02	32.17	501697
2015-06-05	32.16	32.58	31.80	32.32	323717
2015-06-08	32.31	33.15	32.23	32.32	268935
2015-06-09	32.45	32.97	32.34	32.40	219322
2015-06-10	32.83	33.65	32.83	33.45	460511
2015-06-11	33.23	34.81	33.23	34.54	874084
2015-06-12	34.44	36.05	34.24	35.77	877983
2015-06-15	35.42	35.58	34.31	34.82	503725
2015-06-16	34.59	35.16	34.39	34.82	336010
2015-06-17	34.83	35.50	34.31	34.66	365868
2015-06-18	34.81	34.97	34.11	34.24	344923
2015-06-19	34.14	34.95	34.14	34.76	488323
2015-06-22	34.79	34.87	34.30	34.46	287026
2015-06-23	34.44	34.61	33.85	34.27	359040
2015-06-24	34.23	35.33	34.04	35.26	497379
2015-06-25	35.29	35.83	34.95	35.32	610367
2015-06-26	36.57	38.02	36.23	37.01	1727432
2015-06-29	36.41	36.67	34.91	35.01	732044
2015-06-30	35.59	35.99	34.97	35.75	412603
2015-07-01	36.00	36.00	33.56	34.02	575387
2015-07-02	35.94	38.10	35.67	36.79	1819063
2015-07-06	36.16	37.08	35.26	35.27	3446078
2015-07-07	35.10	35.63	33.87	35.61	780136
2015-07-08	35.25	35.92	34.27	34.72	808682
2015-07-09	35.29	35.81	34.65	34.98	603584
2015-07-10	35.45	35.59	33.55	33.57	517931
2015-07-13	33.59	34.79	33.04	34.30	351710
2015-07-14	34.36	35.25	34.10	34.49	426734
2015-07-15	34.24	34.70	33.07	33.21	453964
2015-07-16	33.37	34.82	32.94	33.32	517567
2015-07-17	33.35	33.68	32.85	33.04	377784
2015-07-20	32.98	33.14	31.77	31.96	508309
2015-07-21	32.03	32.76	31.75	32.30	366371
2015-07-22	31.94	32.46	31.23	31.35	260298
2015-07-23	31.35	32.12	30.84	31.25	355759
2015-07-24	31.20	31.79	30.06	30.15	340310
2015-07-27	29.70	30.28	28.78	29.96	471483
2015-07-28	30.16	30.49	29.52	30.26	462922
2015-07-29	30.20	31.88	30.20	31.35	723677
2015-07-30	30.00	30.01	27.10	28.02	2066383
2015-07-31	27.89	28.01	26.84	27.30	765899
2015-08-03	27.06	27.49	25.73	25.86	746801
2015-08-04	26.14	26.52	25.45	25.66	569979
2015-08-05	25.77	26.27	25.23	25.37	544146
2015-08-06	25.31	26.78	25.06	26.68	635149
2015-08-07	26.66	27.46	26.14	26.32	725612
2015-08-10	26.59	27.05	26.24	26.94	637473
2015-08-11	26.55	26.94	25.52	25.87	339299
2015-08-12	25.46	25.90	24.94	25.51	425126
2015-08-13	25.42	25.51	24.71	24.81	372647
2015-08-14	24.71	25.46	24.66	24.72	454864
2015-08-17	24.75	25.20	24.75	25.06	386362
2015-08-18	25.07	25.25	24.19	24.54	303852
2015-08-19	24.32	24.35	23.60	23.74	348810
2015-08-20	23.79	23.79	22.54	22.59	402076
2015-08-21	22.10	22.82	22.09	22.40	504185
2015-08-24	20.88	23.16	20.11	21.84	533190
2015-08-25	22.70	22.96	21.48	21.56	483338
2015-08-26	22.01	22.10	21.60	21.96	291396
2015-08-27	22.20	23.49	21.86	23.26	462897
2015-08-28	23.07	24.92	23.07	24.36	660303
2015-08-31	23.94	25.67	23.94	25.56	491256
2015-09-01	24.70	25.33	23.45	23.63	560995
2015-09-02	24.13	24.13	22.51	23.25	643240
2015-09-03	23.19	23.63	21.44	23.50	310743
2015-09-04	23.12	23.74	22.78	23.28	241704
2015-09-08	23.30	23.68	22.93	23.31	296718
2015-09-09	23.36	23.90	22.90	22.93	303001
2015-09-10	22.90	23.14	22.19	22.61	374372
2015-09-11	22.29	23.10	22.29	23.04	274413
2015-09-14	22.88	22.88	21.86	22.13	354212
2015-09-15	22.23	23.26	22.23	22.55	465094
2015-09-16	22.63	23.03	22.28	22.84	462994
2015-09-17	22.93	22.95	21.96	22.13	566863
2015-09-18	21.57	21.83	20.90	21.25	770903
2015-09-21	21.31	21.77	21.00	21.24	581352
2015-09-22	20.90	21.19	20.13	21.03	520085
2015-09-23	21.27	21.27	19.88	20.32	411762
2015-09-24	20.26	20.41	19.55	19.97	469008
2015-09-25	20.28	20.30	19.66	19.84	501446
2015-09-28	19.50	19.50	17.22	18.57	641650
2015-09-29	18.91	19.09	18.37	18.59	374001
2015-09-30	18.63	19.28	18.62	19.21	611639
2015-10-01	19.41	20.07	19.10	19.46	556766
2015-10-02	19.24	21.06	18.99	21.03	581404
2015-10-05	21.31	23.49	21.16	23.13	726234
2015-10-06	22.80	23.90	22.01	22.99	672727
2015-10-07	23.36	24.25	22.54	23.66	958394
2015-10-08	23.47	24.48	22.95	24.30	504409
2015-10-09	24.39	24.48	23.07	23.09	412383
2015-10-12	23.31	23.31	21.87	22.40	444790
2015-10-13	22.07	22.60	21.87	21.96	334914
2015-10-14	21.99	22.36	21.74	22.01	299782
2015-10-15	21.96	22.43	21.27	22.42	420140
2015-10-16	22.40	22.41	21.16	21.70	446914
2015-10-19	21.49	21.70	20.95	21.00	383736
2015-10-20	20.85	21.98	20.84	21.71	333551
2015-10-21	21.66	21.98	21.05	21.11	288120
2015-10-22	21.39	22.50	21.13	22.15	359455
2015-10-23	22.18	22.79	21.83	22.00	617454
2015-10-26	21.84	22.26	21.35	21.87	339547
2015-10-27	21.43	21.72	20.38	20.61	522620
2015-10-28	20.50	21.83	20.50	21.61	362258
2015-10-29	20.40	20.99	16.34	16.46	2474084
2015-10-30	16.13	17.40	15.08	17.19	1638926
2015-11-02	17.08	18.88	17.08	18.79	792099
2015-11-03	18.92	20.01	18.60	19.58	564345
2015-11-04	18.55	19.30	17.85	18.36	514888
2015-11-05	18.54	19.56	18.52	19.39	476430
2015-11-06	19.25	20.36	18.79	19.83	497708
2015-11-09	19.83	20.09	19.08	19.58	382828
2015-11-10	19.61	20.03	19.36	19.96	367299
2015-11-11	20.00	20.00	19.20	19.28	426436
2015-11-12	18.79	19.52	18.50	19.18	387358
2015-11-13	19.13	19.80	18.79	19.36	409486
2015-11-16	19.41	19.93	19.13	19.51	360373
2015-11-17	19.54	19.79	19.10	19.28	369495
2015-11-18	19.43	19.87	19.43	19.78	333640
2015-11-19	19.79	19.79	19.46	19.63	271633
2015-11-20	19.32	19.83	19.07	19.50	807455
2015-11-23	19.50	20.52	19.50	19.88	305568
2015-11-24	19.95	21.90	19.95	21.77	482199
2015-11-25	21.48	22.56	21.16	22.19	448859
2015-11-27	22.00	22.13	21.41	21.62	231508
2015-11-30	21.51	21.98	21.16	21.33	545235
2015-12-01	21.25	22.65	20.51	22.53	528874
2015-12-02	22.37	22.90	20.65	20.98	535933
2015-12-03	21.29	21.32	20.12	20.31	513668
2015-12-04	20.08	20.22	19.35	19.93	635876
2015-12-07	19.52	19.57	18.87	19.15	722144
2015-12-08	18.62	18.64	17.44	17.81	757797
2015-12-09	17.91	18.98	17.35	18.41	328596
2015-12-10	18.34	18.94	18.21	18.72	278458
2015-12-11	18.38	18.65	18.01	18.55	633648
2015-12-14	18.46	18.70	17.62	17.95	467792
2015-12-15	18.20	18.47	17.45	17.78	391599
2015-12-16	17.80	18.45	17.70	18.16	333251
2015-12-17	18.11	18.25	17.12	17.44	372692
2015-12-18	17.44	18.23	17.38	17.84	541750
2015-12-21	17.91	18.44	17.60	17.91	322214
2015-12-22	17.93	18.17	17.78	17.90	411231
2015-12-23	18.26	19.22	18.11	19.20	527658
2015-12-24	19.18	19.72	19.12	19.51	233796
2015-12-28	19.21	19.29	17.99	18.07	296667
2015-12-29	18.52	18.52	17.80	18.34	563835
2015-12-30	18.19	18.49	17.99	18.19	293292
2015-12-31	18.07	18.33	17.91	17.96	320095
2016-01-04	17.85	18.00	17.04	17.72	450856
2016-01-05	17.68	17.83	16.78	17.25	306979
2016-01-06	16.65	17.12	15.99	16.12	526865
2016-01-07	15.63	16.07	15.45	15.88	504161
2016-01-08	16.00	16.27	15.28	15.35	493052
2016-01-11	15.48	16.00	14.59	15.09	458803
2016-01-12	15.51	16.01	14.50	15.23	506300
2016-01-13	15.58	15.95	14.60	14.72	531869
2016-01-14	15.11	15.93	14.54	15.70	493162
2016-01-15	15.02	15.41	14.25	14.77	383874
2016-01-19	14.97	15.31	14.09	14.52	591755
2016-01-20	14.00	14.64	13.27	14.25	788826
2016-01-21	14.21	15.59	14.15	15.40	604929
2016-01-22	16.01	16.55	15.69	15.86	471831
2016-01-25	15.41	15.67	15.02	15.22	560561
2016-01-26	15.59	16.02	15.30	16.01	305910
2016-01-27	15.90	16.30	15.54	15.70	289956
2016-01-28	16.15	16.25	15.49	15.78	272908
2016-01-29	15.92	16.30	15.90	16.21	853878
2016-02-01	15.96	16.19	15.31	16.05	323775
2016-02-02	15.62	15.93	15.12	15.18	198655
2016-02-03	15.43	15.88	14.70	15.65	222269
2016-02-04	15.76	16.59	15.46	16.03	550140
2016-02-05	15.95	16.48	15.73	15.96	284364
2016-02-08	15.64	16.53	15.28	16.14	335033
2016-02-09	15.78	16.21	15.62	16.01	299303
2016-02-10	15.94	16.55	15.66	15.96	259903
2016-02-11	15.56	16.46	15.24	15.82	190590
2016-02-12	16.11	16.80	15.83	16.41	330862
2016-02-16	16.71	16.96	16.20	16.93	205197
2016-02-17	17.19	18.34	16.99	17.75	311563
2016-02-18	17.97	17.97	16.85	17.53	273672
2016-02-19	17.28	17.28	16.23	16.80	437577
2016-02-22	17.18	17.83	17.18	17.56	412206
2016-02-23	17.49	17.50	16.34	16.63	371478
2016-02-24	16.28	17.21	16.05	17.15	524431
2016-02-25	21.00	21.76	19.05	19.92	2127404
2016-02-26	19.72	20.30	19.27	19.91	671535
2016-02-29	20.10	20.44	19.92	20.17	649329
2016-03-01	20.37	20.81	19.97	20.39	321534
2016-03-02	20.32	21.05	20.32	20.39	475516
2016-03-03	21.02	21.40	20.81	21.23	520528
2016-03-04	21.36	21.69	20.86	21.16	501833
2016-03-07	21.24	21.73	20.76	20.87	744797
2016-03-08	20.63	21.01	19.56	20.87	857670
2016-03-09	19.94	20.29	18.91	19.31	865486
2016-03-10	19.29	19.55	18.63	19.31	585783
2016-03-11	19.73	20.29	18.48	19.95	550807
2016-03-14	19.69	20.11	19.34	19.85	354996
2016-03-15	19.61	19.61	19.04	19.24	278712
2016-03-16	19.27	19.78	19.03	19.60	284289
2016-03-17	19.76	21.33	19.64	21.00	640399
2016-03-18	21.17	21.48	20.55	20.92	558077
2016-03-21	20.74	21.08	20.59	21.05	317445
2016-03-22	20.76	21.98	20.66	21.53	331153
2016-03-23	21.49	21.56	20.65	20.77	335488
2016-03-24	20.49	21.06	20.31	20.94	327469
2016-03-28	20.96	20.96	20.02	20.49	132436
2016-03-29	20.02	21.81	19.79	20.35	399084
2016-03-30	22.00	22.05	21.24	21.55	319063
2016-03-31	21.50	22.00	21.50	21.72	272306
2016-04-01	21.40	22.00	20.86	21.83	348103
2016-04-04	21.75	21.94	21.47	21.75	445784
2016-04-05	21.38	21.75	21.30	21.70	584252
2016-04-06	21.72	22.05	21.47	21.97	699289
2016-04-07	21.75	22.03	21.53	21.74	611976
2016-04-08	22.11	23.32	22.05	22.51	640219
2016-04-11	22.83	23.26	22.48	22.56	338376
2016-04-12	22.73	23.10	22.36	22.73	332896
2016-04-13	22.90	23.70	22.65	23.50	453806
2016-04-14	23.72	23.84	23.28	23.37	215896
2016-04-15	23.23	23.88	23.12	23.66	437738
2016-04-18	23.27	25.01	23.21	24.56	628811
2016-04-19	24.96	25.04	24.08	24.14	399296
2016-04-20	24.32	24.84	23.99	24.55	387187
2016-04-21	24.62	24.95	24.28	24.66	466993
2016-04-22	24.57	25.11	24.57	24.77	393996
2016-04-25	24.62	24.95	24.48	24.64	425279
2016-04-26	24.85	25.07	24.58	24.81	400075
2016-04-27	24.79	24.98	24.53	24.60	412448
2016-04-28	24.50	25.84	23.95	24.52	947306
2016-04-29	25.25	27.20	24.85	25.74	1066027
2016-05-02	25.73	26.23	25.13	25.77	758015
2016-05-03	25.39	25.68	24.65	25.13	570737
2016-05-04	25.00	25.67	24.50	24.58	409974
2016-05-05	24.91	25.12	24.45	24.51	402599
2016-05-06	24.35	24.87	24.35	24.72	422806
2016-05-09	24.49	24.71	23.64	23.77	561085
2016-05-10	23.78	24.81	23.71	24.51	336466
2016-05-11	24.50	25.22	24.16	24.34	430059
2016-05-12	24.58	24.93	23.82	24.18	308118
2016-05-13	24.02	24.98	23.70	23.90	256570
2016-05-16	24.21	24.96	24.21	24.24	381894
2016-05-17	24.26	25.07	24.01	24.24	290894
2016-05-18	23.98	24.79	23.75	23.98	332433
2016-05-19	23.69	24.11	23.35	23.78	279440
2016-05-20	23.90	24.57	23.77	24.47	224495
2016-05-23	24.35	24.65	24.21	24.35	193577
2016-05-24	24.56	25.05	24.35	24.91	234023
2016-05-25	25.14	26.48	25.12	26.27	523726
2016-05-26	26.52	26.82	25.75	25.88	394333
2016-05-27	25.77	26.08	25.56	25.69	153278
2016-05-31	25.86	26.26	25.81	25.96	211627
2016-06-01	25.77	27.00	25.50	26.90	555724
2016-06-02	26.68	26.75	25.89	26.60	272938
2016-06-03	26.57	26.61	26.12	26.39	224737
2016-06-06	26.53	27.49	26.42	27.44	363137
2016-06-07	27.82	27.95	27.25	27.83	260307
2016-06-08	28.03	28.24	27.62	27.71	181734
2016-06-09	27.32	27.50	27.06	27.35	180391
2016-06-10	26.88	26.96	26.16	26.36	222481
2016-06-13	26.10	26.71	25.76	25.88	255662
2016-06-14	25.68	26.04	25.27	25.56	274338
2016-06-15	25.70	25.88	25.19	25.22	247095
2016-06-16	24.99	25.36	24.41	25.30	352778
2016-06-17	25.25	25.70	25.25	25.40	387608
2016-06-20	25.80	26.20	25.79	26.14	306906
2016-06-21	26.15	26.24	25.40	26.13	247999
2016-06-22	26.23	26.48	25.74	25.99	296983
2016-06-23	26.39	26.85	26.35	26.85	209940
2016-06-24	24.97	25.70	24.20	24.25	548531
2016-06-27	23.78	23.78	21.80	22.06	446614
2016-06-28	22.63	23.11	22.50	22.68	355419
2016-06-29	23.06	23.77	23.06	23.56	292560
2016-06-30	23.58	24.16	23.44	24.13	351765
2016-07-01	24.10	24.99	24.03	24.90	219581
2016-07-05	24.51	24.69	23.23	23.43	270744
2016-07-06	23.23	23.42	22.74	23.22	330131
2016-07-07	23.41	24.07	23.41	23.61	181544
2016-07-08	23.95	24.88	23.78	24.75	240119
2016-07-11	25.05	25.74	25.04	25.23	279044
2016-07-12	25.69	26.32	25.62	26.17	273347
2016-07-13	26.41	26.57	25.54	25.82	398186
2016-07-14	26.17	26.41	25.38	25.52	330190
2016-07-15	25.68	25.71	25.28	25.62	234221
2016-07-18	25.48	25.77	25.13	25.58	133843
2016-07-19	25.37	25.62	25.20	25.38	131097
2016-07-20	25.29	25.59	24.99	25.58	164596
2016-07-21	25.58	25.85	25.36	25.47	128154
2016-07-22	25.39	25.42	24.99	25.31	202281
2016-07-25	25.22	25.41	24.81	25.22	196925
2016-07-26	25.25	26.17	24.36	26.03	405538
2016-07-27	26.20	26.74	25.91	26.69	350864
2016-07-28	29.01	29.86	28.07	29.26	1620882
2016-07-29	29.44	31.41	29.44	30.02	1172502
2016-08-01	29.93	30.15	29.05	29.24	586534
2016-08-02	29.35	29.54	28.80	28.93	447235
2016-08-03	28.96	29.18	28.50	29.03	340378
2016-08-04	28.09	28.88	27.97	28.80	407395
2016-08-05	28.98	29.49	28.76	29.10	267609
2016-08-08	29.29	29.71	29.28	29.28	184951
2016-08-09	29.25	29.43	28.78	28.96	266062
2016-08-10	29.12	29.38	28.42	28.66	246680
2016-08-11	28.90	29.81	28.74	29.10	288832
2016-08-12	29.19	29.19	28.77	29.01	340192
2016-08-15	29.11	30.19	29.11	29.99	337461
2016-08-16	29.95	30.72	29.86	30.40	329689
2016-08-17	30.40	30.87	30.24	30.62	210241
2016-08-18	30.74	31.33	30.74	31.22	227504
2016-08-19	31.39	31.50	31.13	31.41	211390
2016-08-22	31.21	31.32	31.02	31.28	253652
2016-08-23	31.45	31.79	31.38	31.44	185320
2016-08-24	31.24	31.26	30.65	30.76	346515
2016-08-25	30.69	30.77	30.00	30.34	429100
2016-08-26	30.43	31.18	30.35	30.77	287040
2016-08-29	30.76	31.06	30.67	30.89	266510
2016-08-30	30.97	31.18	30.69	30.91	176085
2016-08-31	30.78	30.78	29.97	30.12	270218
2016-09-01	30.08	30.58	29.89	30.56	335529
2016-09-02	30.88	31.27	29.27	31.22	240621
2016-09-06	31.34	31.55	30.97	31.16	208810
2016-09-07	31.04	31.56	30.99	31.38	314745
2016-09-08	31.41	31.43	31.18	31.39	221220
2016-09-09	30.99	31.05	30.25	30.28	370955
2016-09-12	30.12	31.16	29.10	31.16	598557
2016-09-13	30.76	30.99	29.81	30.07	252426
2016-09-14	30.02	30.23	29.02	29.87	218712
2016-09-15	29.92	30.63	29.12	30.41	168546
2016-09-16	30.16	30.83	29.79	30.11	333910
2016-09-19	30.45	31.12	30.18	30.49	160408
2016-09-20	30.51	30.80	30.19	30.39	150965
2016-09-21	30.63	31.51	30.63	31.48	264143
2016-09-22	31.88	32.46	31.62	32.27	306000
2016-09-23	32.13	32.33	30.92	31.05	220933
2016-09-26	31.01	31.49	30.77	30.99	423663
2016-09-27	30.69	30.94	29.62	30.06	472827
2016-09-28	30.13	32.33	30.09	32.28	590161
2016-09-29	32.30	33.06	31.79	32.09	395299
2016-09-30	32.40	33.01	32.11	32.83	271219
2016-10-03	32.74	32.81	32.42	32.49	260912
2016-10-04	32.47	32.55	32.19	32.53	266166
2016-10-05	32.88	34.06	32.65	33.83	299148
2016-10-06	33.80	33.90	33.43	33.74	392722
2016-10-07	33.69	33.92	33.06	33.20	234864
2016-10-10	33.63	33.92	33.14	33.20	90707
2016-10-11	33.90	33.90	32.56	32.95	346182
2016-10-12	32.82	33.47	32.79	33.19	179829
2016-10-13	32.83	33.13	32.34	32.57	164778
2016-10-14	32.87	33.22	32.24	32.28	154351
2016-10-17	32.27	32.58	32.18	32.26	172259
2016-10-18	32.77	33.00	32.30	32.79	175670
2016-10-19	33.02	33.10	31.25	32.74	273954
2016-10-20	32.40	32.74	32.10	32.18	191488
2016-10-21	31.88	32.31	31.51	32.01	228776
2016-10-24	32.06	32.58	31.56	31.66	222453
2016-10-25	31.45	31.64	30.81	31.00	320440
2016-10-26	30.65	31.29	30.50	30.88	527538
2016-10-27	31.40	33.35	29.95	30.82	812046
2016-10-28	30.00	30.78	29.05	29.17	815457
2016-10-31	28.20	28.52	27.01	27.74	955101
2016-11-01	27.96	28.34	27.56	27.89	630547
2016-11-02	27.73	28.50	27.47	27.88	582559
2016-11-03	27.95	28.57	27.88	28.52	354099
2016-11-04	28.61	29.22	28.15	28.98	520860
2016-11-07	29.53	30.04	28.77	29.26	496714
2016-11-08	29.14	29.73	29.01	29.46	284673
2016-11-09	29.29	31.00	29.12	30.76	400594
2016-11-10	31.11	31.77	30.52	31.30	325734
2016-11-11	31.31	32.58	31.25	32.26	485276
2016-11-14	32.58	33.80	32.58	33.00	703344
2016-11-15	33.15	34.11	33.00	34.01	290081
2016-11-16	33.77	35.10	33.55	34.87	386747
2016-11-17	35.13	35.31	33.96	34.08	385369
2016-11-18	34.08	34.48	33.68	34.24	330031
2016-11-21	34.59	34.86	34.16	34.43	285504
2016-11-22	34.63	34.75	33.85	34.71	246891
2016-11-23	34.65	35.57	34.52	35.55	205444
2016-11-25	35.31	35.42	34.56	34.83	99895
2016-11-28	34.88	35.11	34.41	34.56	218471
2016-11-29	34.25	34.57	33.99	34.33	234143
2016-11-30	34.69	35.60	34.69	35.55	297878
2016-12-01	35.79	36.51	35.54	36.20	333007
2016-12-02	36.08	36.37	35.75	36.06	225103
2016-12-05	36.50	37.00	36.15	36.95	232244
2016-12-06	36.98	38.32	36.31	38.18	324625
2016-12-07	38.20	39.37	38.03	39.24	274982
2016-12-08	39.37	40.08	38.64	40.01	223496
2016-12-09	40.12	40.37	39.41	39.76	200592
2016-12-12	39.99	40.74	39.71	40.16	286115
2016-12-13	39.50	39.54	37.37	38.14	438836
2016-12-14	38.01	38.44	37.33	37.38	282897
2016-12-15	37.39	38.57	36.98	38.25	257890
2016-12-16	38.29	38.84	37.61	38.29	1112385
2016-12-19	37.91	38.70	37.78	37.99	397853
2016-12-20	38.41	39.30	38.35	38.93	204692
2016-12-21	38.89	39.48	37.50	37.76	323567
2016-12-22	37.67	37.86	37.02	37.07	237619
2016-12-23	37.10	37.34	36.73	37.09	232330
2016-12-27	37.13	37.80	37.13	37.42	187424
2016-12-28	37.59	37.61	36.39	36.54	142726
2016-12-29	36.52	37.17	36.06	36.44	195360
2016-12-30	36.40	36.61	35.86	36.02	183875
2017-01-03	36.68	37.38	36.00	36.93	292609
2017-01-04	37.03	38.20	37.03	38.14	286153
2017-01-05	38.13	38.51	37.29	37.31	178922
2017-01-06	37.51	37.97	37.29	37.53	125270
2017-01-09	37.35	37.64	36.99	37.15	274150
2017-01-10	37.45	38.32	36.59	38.20	257412
2017-01-11	38.34	38.81	38.02	38.73	223658
2017-01-12	38.63	38.65	36.86	37.51	261786
2017-01-13	37.56	38.25	37.38	37.88	123436
2017-01-17	38.01	38.01	37.13	37.33	150507
2017-01-18	37.37	38.12	37.18	38.00	133598
2017-01-19	38.26	38.44	37.30	37.36	174194
2017-01-20	37.72	37.98	37.42	37.70	132069
2017-01-23	37.57	38.10	37.07	37.41	141236
2017-01-24	37.63	38.49	37.63	38.05	278286
2017-01-25	38.33	39.36	38.03	39.01	218270
2017-01-26	39.19	39.33	38.64	38.76	127352
2017-01-27	38.73	38.89	38.21	38.55	204488
2017-01-30	38.55	38.55	36.74	37.31	384211
2017-01-31	37.35	38.86	37.32	38.79	388956
2017-02-01	38.95	39.53	38.69	39.26	233031
2017-02-02	39.13	39.13	38.63	39.01	204824
2017-02-03	39.14	40.45	38.77	40.40	237907
2017-02-06	40.24	40.27	39.30	39.39	192903
2017-02-07	39.10	39.87	38.80	39.41	162556
2017-02-08	39.15	39.45	38.39	39.26	275896
2017-02-09	39.44	40.09	39.40	39.90	179470
2017-02-10	40.13	40.51	39.89	40.43	96671
2017-02-13	40.44	40.87	40.14	40.32	153233
2017-02-14	40.25	40.25	39.61	39.79	236568
2017-02-15	39.57	40.02	39.27	39.78	155564
2017-02-16	39.94	39.98	39.42	39.76	129639
2017-02-17	39.70	39.70	38.97	39.01	217572
2017-02-21	39.05	39.75	39.05	39.72	184739
2017-02-22	39.68	39.87	38.40	38.51	387378
2017-02-23	35.00	37.39	33.34	34.00	1921928
2017-02-24	34.36	36.99	34.06	36.25	844058
2017-02-27	36.32	37.04	35.73	36.48	349888
2017-02-28	36.35	36.63	35.36	35.59	351808
2017-03-01	36.34	37.93	36.33	37.50	371740
2017-03-02	37.70	37.93	36.54	36.60	197055
2017-03-03	36.46	36.95	36.26	36.76	226332
2017-03-06	36.36	36.88	35.96	36.74	208966
2017-03-07	36.81	36.82	35.77	35.96	184463
2017-03-08	36.13	36.25	35.07	35.15	168044
2017-03-09	35.04	35.25	34.09	34.53	208753
2017-03-10	34.53	35.00	33.97	34.60	205983
2017-03-13	34.61	35.33	34.57	35.16	157813
2017-03-14	34.74	34.74	33.62	34.34	150105
2017-03-15	34.53	35.34	34.41	35.09	245132
2017-03-16	35.26	35.55	35.08	35.27	147570
2017-03-17	35.22	35.74	35.18	35.62	384645
2017-03-20	35.48	35.57	35.09	35.30	89246
2017-03-21	35.53	35.53	33.78	33.85	271565
2017-03-22	33.62	34.26	32.87	32.96	291620
2017-03-23	32.97	33.58	32.95	33.17	156217
2017-03-24	33.30	33.77	32.76	33.06	170193
2017-03-27	32.26	32.94	32.08	32.82	143119
2017-03-28	32.64	33.21	32.29	33.14	295884
2017-03-29	33.00	34.19	32.79	33.98	139756
2017-03-30	34.01	34.85	34.01	34.81	247044
2017-03-31	34.77	35.47	34.56	34.94	304543
2017-04-03	35.07	35.43	33.84	34.25	168926
2017-04-04	34.19	34.41	33.78	33.91	113878
2017-04-05	34.30	34.97	34.02	34.38	310730
2017-04-06	34.42	35.00	34.28	34.89	147914
2017-04-07	34.82	35.06	34.41	34.85	223839
2017-04-10	34.66	35.31	34.47	35.10	143571
2017-04-11	34.94	35.65	34.51	35.63	118497
2017-04-12	35.36	35.36	33.95	34.03	172452
2017-04-13	33.93	34.18	33.23	33.44	176934
2017-04-17	33.50	33.54	32.98	33.33	150191
2017-04-18	32.94	33.68	32.76	33.56	142238
2017-04-19	33.63	33.98	33.52	33.65	157729
2017-04-20	33.84	34.62	33.84	34.51	169619
2017-04-21	34.52	34.55	33.73	34.11	173465
2017-04-24	34.73	35.25	34.65	34.97	151677
2017-04-25	35.35	36.10	35.21	35.97	208200
2017-04-26	35.72	36.83	35.72	36.31	365804
2017-04-27	35.95	37.98	35.95	36.85	332664
2017-04-28	37.23	37.23	36.36	36.51	230750
2017-05-01	36.62	37.06	36.24	36.71	248854
2017-05-02	36.84	36.84	35.86	36.02	237322
2017-05-03	35.65	35.74	35.07	35.36	175124
2017-05-04	35.38	35.40	34.29	34.68	186295
2017-05-05	34.75	35.50	34.64	35.45	109706
2017-05-08	35.37	35.62	34.95	35.40	151203
2017-05-09	35.43	35.59	34.78	35.02	140441
2017-05-10	35.11	35.56	34.52	35.32	223678
2017-05-11	35.20	35.30	34.69	35.12	82140
2017-05-12	34.87	35.41	34.83	35.35	189261
2017-05-15	35.81	36.09	35.37	35.64	102957
2017-05-16	35.94	36.10	35.00	36.05	165865
2017-05-17	35.16	35.61	34.39	34.42	261609
2017-05-18	34.20	34.76	33.88	34.43	155180
2017-05-19	34.71	35.29	34.58	34.91	141556
2017-05-22	35.10	35.89	34.97	35.79	216597
2017-05-23	35.97	36.27	35.39	36.14	171895
2017-05-24	36.13	36.58	35.82	36.02	179818
2017-05-25	36.20	36.20	35.29	35.39	157621
2017-05-26	35.36	35.93	35.02	35.88	126377
2017-05-30	35.66	35.66	34.71	34.73	180321
2017-05-31	34.74	34.95	33.79	34.35	178213
2017-06-01	34.61	35.27	34.36	35.26	143582
2017-06-02	35.25	35.78	35.01	35.45	206866
2017-06-05	35.31	35.35	34.78	35.11	112944
2017-06-06	34.77	35.10	34.31	34.88	114923
2017-06-07	34.88	35.02	34.17	34.24	109570
2017-06-08	34.22	35.42	33.98	35.11	98787
2017-06-09	35.18	36.35	35.10	36.34	194214
2017-06-12	36.46	37.08	35.87	36.12	200543
2017-06-13	36.27	36.53	35.56	36.41	103147
2017-06-14	36.44	36.44	35.08	35.24	120376
2017-06-15	34.57	35.09	34.15	34.76	158572
2017-06-16	34.48	34.94	34.41	34.83	225067
2017-06-19	34.99	35.34	34.62	34.83	101183
2017-06-20	34.60	34.66	33.84	33.96	210236
2017-06-21	34.05	34.05	32.81	32.82	234256
2017-06-22	32.93	33.39	32.86	33.19	113750
2017-06-23	33.14	33.64	32.74	32.77	298438
2017-06-26	32.75	33.00	32.04	32.51	321320
2017-06-27	32.51	33.01	32.21	32.24	247840
2017-06-28	32.50	33.43	32.32	33.15	133454
2017-06-29	34.06	34.79	33.50	34.61	279567
2017-06-30	34.92	35.25	34.38	34.73	277582
2017-07-03	35.44	37.94	35.11	37.65	242808
2017-07-05	37.73	37.73	35.60	35.65	224845
2017-07-06	35.39	36.31	35.11	35.21	204980
2017-07-07	35.15	35.45	34.68	35.21	145394
2017-07-10	34.65	36.65	34.56	35.44	181331
2017-07-11	35.51	35.60	34.66	35.36	132593
2017-07-12	35.81	36.13	35.31	35.34	106153
2017-07-13	35.33	35.47	34.95	35.30	99632
2017-07-14	35.28	35.53	35.04	35.24	92821
2017-07-17	35.22	35.46	34.51	35.16	108381
2017-07-18	35.07	35.46	34.50	35.07	283379
2017-07-19	35.06	35.59	34.00	35.43	177963
2017-07-20	35.43	35.68	34.93	35.46	160240
2017-07-21	35.50	35.66	34.43	34.83	186805
2017-07-24	34.87	35.62	34.24	34.83	165920
2017-07-25	34.99	35.37	34.73	34.94	185652
2017-07-26	35.15	35.15	34.17	34.35	342563
2017-07-27	33.62	36.37	33.62	35.37	540305
2017-07-28	35.67	36.00	34.44	35.01	586913
2017-07-31	35.00	35.00	33.32	34.00	514442
2017-08-01	34.15	34.44	33.48	33.82	323764
2017-08-02	33.74	33.84	33.21	33.73	190605
2017-08-03	33.72	33.98	33.57	33.69	213019
2017-08-04	33.83	34.48	33.82	34.31	130647
2017-08-07	34.23	34.68	33.83	34.25	113817
2017-08-08	34.18	35.15	34.04	34.61	240311
2017-08-09	34.45	34.52	34.07	34.38	223078
2017-08-10	34.19	34.45	33.83	33.90	257460
2017-08-11	33.91	34.13	33.51	33.74	166991
2017-08-14	34.04	34.20	33.69	33.91	126988
2017-08-15	33.91	34.08	33.45	33.70	140170
2017-08-16	33.82	33.92	33.42	33.60	196993
2017-08-17	33.44	33.84	32.95	33.00	282461
2017-08-18	32.74	33.01	32.54	32.79	165734
2017-08-21	32.70	33.05	32.58	32.72	115422
2017-08-22	32.82	33.33	32.66	33.23	232849
2017-08-23	32.96	33.46	32.87	33.13	149953
2017-08-24	33.19	33.41	32.80	33.02	156172
2017-08-25	33.21	33.42	33.03	33.32	93356
2017-08-28	33.48	33.78	32.93	33.00	147817
2017-08-29	32.71	33.30	32.71	33.13	160207
2017-08-30	33.09	33.57	33.09	33.36	124909
2017-08-31	33.55	33.90	33.43	33.74	117222
2017-09-01	33.85	34.44	33.85	34.39	110420
2017-09-05	34.46	34.94	34.10	34.35	150420
2017-09-06	34.54	34.68	34.06	34.15	79209
2017-09-07	34.08	34.69	33.50	34.67	136987
2017-09-08	34.51	35.22	34.46	35.11	98963
2017-09-11	35.11	36.08	35.10	36.06	205159
2017-09-12	36.03	36.16	35.62	35.74	128624
2017-09-13	35.66	36.17	35.46	35.90	178666
2017-09-14	35.87	36.30	35.77	36.26	105350
2017-09-15	36.29	37.28	36.16	37.17	384952
2017-09-18	37.25	37.96	37.16	37.96	173784
2017-09-19	38.01	38.38	37.65	37.74	169203
2017-09-20	37.92	37.99	37.17	37.34	338506
2017-09-21	37.28	37.78	36.55	37.31	277916
2017-09-22	37.33	38.45	34.65	38.28	168791
2017-09-25	38.34	38.46	38.01	38.24	197475
2017-09-26	38.23	38.67	38.12	38.20	127713
2017-09-27	38.46	39.26	38.28	39.17	209911
2017-09-28	39.18	39.35	38.85	39.27	124875
2017-09-29	39.26	39.48	38.97	39.23	168554
2017-10-02	39.17	40.26	37.31	40.25	211595
2017-10-03	40.25	40.31	39.57	40.30	270797
2017-10-04	40.29	40.30	39.75	39.90	215048
2017-10-05	40.03	40.29	39.74	40.26	225228
2017-10-06	40.18	40.64	40.06	40.56	209672
2017-10-09	41.00	42.62	40.54	42.59	845530
2017-10-10	42.78	43.06	42.12	42.91	443261
2017-10-11	42.51	43.21	42.20	43.16	227614
2017-10-12	43.00	43.50	42.89	43.43	207984
2017-10-13	43.51	43.73	43.17	43.45	226627
2017-10-16	43.64	43.92	43.17	43.60	152772
2017-10-17	43.41	43.55	42.63	42.82	183774
2017-10-18	42.70	43.00	42.44	42.96	151343
2017-10-19	42.70	42.91	42.31	42.85	110614
2017-10-20	43.23	43.23	42.60	42.74	156196
2017-10-23	42.84	43.06	42.44	42.52	134142
2017-10-24	42.70	42.82	42.31	42.54	129844
2017-10-25	42.55	42.55	41.32	42.06	225931
2017-10-26	44.75	45.18	42.93	44.88	771369
2017-10-27	45.64	45.69	44.37	44.94	653837
2017-10-30	45.04	45.20	43.93	44.01	366018
2017-10-31	42.66	43.96	42.66	43.50	821539
2017-11-01	43.85	44.42	43.30	44.27	856798
2017-11-02	44.72	45.01	43.99	44.28	428342
2017-11-03	44.21	44.41	43.72	44.31	310641
2017-11-06	44.50	45.52	44.37	45.32	257731
2017-11-07	45.43	45.90	45.06	45.16	297376
2017-11-08	44.95	45.29	44.72	45.10	214164
2017-11-09	44.68	45.26	44.11	44.34	259600
2017-11-10	44.31	44.81	44.03	44.34	164653
2017-11-13	44.33	45.25	44.12	44.86	406693
2017-11-14	44.54	44.97	43.71	44.26	170843
2017-11-15	43.89	44.39	42.39	43.92	269681
2017-11-16	44.08	44.49	43.67	44.23	150430
2017-11-17	44.04	45.80	44.02	45.60	329059
2017-11-20	45.66	45.66	44.78	44.91	351568
2017-11-21	45.20	46.21	45.20	45.72	531025
2017-11-22	45.98	46.75	44.87	46.31	147496
2017-11-24	46.56	46.60	46.08	46.58	56797
2017-11-27	46.43	46.69	46.32	46.50	129493
2017-11-28	46.53	47.35	45.88	47.22	167496
2017-11-29	47.22	47.76	46.07	47.50	126349
2017-11-30	47.72	48.78	47.42	48.68	395708
2017-12-01	48.73	48.73	47.02	48.29	476952
2017-12-04	48.30	48.67	47.52	47.58	523586
2017-12-05	47.75	48.16	46.55	46.57	389390
2017-12-06	46.36	47.35	45.68	46.01	308482
2017-12-07	45.96	46.57	45.73	45.99	333856
2017-12-08	46.25	46.28	45.62	45.65	224910
2017-12-11	45.56	45.82	44.73	45.01	186854
2017-12-12	45.02	45.62	44.06	45.03	281986
2017-12-13	44.99	45.77	44.99	45.22	174725
2017-12-14	45.21	45.21	44.20	44.25	271310
2017-12-15	44.29	45.81	44.01	45.45	598903
2017-12-18	45.82	46.79	45.82	46.65	238725
2017-12-19	46.69	46.96	45.43	45.51	218899
2017-12-20	45.75	45.97	45.21	45.60	183572
2017-12-21	45.59	46.15	45.49	46.02	166291
2017-12-22	46.07	46.45	45.44	46.09	129802
2017-12-26	46.14	46.55	45.97	46.51	93551
2017-12-27	46.50	46.90	46.16	46.80	147015
2017-12-28	46.95	47.13	46.45	46.81	125252
2017-12-29	46.84	47.13	46.28	46.86	244777
2018-01-02	47.13	48.44	46.36	48.39	305763
2018-01-03	48.68	51.03	47.19	50.99	464630
2018-01-04	51.55	53.10	50.91	52.73	413013
2018-01-05	52.75	53.00	51.39	51.79	235495
2018-01-08	51.62	52.84	51.39	52.62	226288
2018-01-09	52.63	52.63	51.96	52.03	535278
2018-01-10	52.30	52.88	52.00	52.47	203939
2018-01-11	52.61	54.60	52.61	54.50	411285
2018-01-12	54.23	54.95	54.15	54.82	233371
2018-01-16	54.93	55.42	52.61	53.03	262524
2018-01-17	53.71	54.17	52.65	53.10	168578
2018-01-18	53.09	53.19	52.08	52.18	141042
2018-01-19	52.17	53.18	51.97	53.13	298061
2018-01-22	52.93	53.00	52.24	52.86	139003
2018-01-23	52.85	52.90	51.74	52.69	154375
2018-01-24	52.83	53.51	51.80	51.87	156056
2018-01-25	52.50	52.50	51.44	51.69	114333
2018-01-26	51.85	52.28	51.12	51.61	115350
2018-01-29	51.57	51.94	50.25	50.81	162749
2018-01-30	50.31	51.01	49.03	50.03	144195
2018-01-31	50.43	50.67	49.43	49.57	129710
2018-02-01	49.38	50.61	49.11	49.45	134800
2018-02-02	49.00	49.16	48.09	48.63	169764
2018-02-05	48.18	48.87	46.59	46.61	180541
2018-02-06	45.57	47.70	45.03	46.66	267465
2018-02-07	46.57	46.68	45.89	46.30	217394
2018-02-08	46.31	46.36	44.63	44.64	333564
2018-02-09	45.18	45.64	43.50	45.06	261079
2018-02-12	45.27	47.18	44.97	46.99	317137
2018-02-13	46.47	47.83	46.47	47.70	310827
2018-02-14	47.13	48.96	47.13	48.64	301280
2018-02-15	48.94	49.57	48.52	49.29	218243
2018-02-16	49.00	50.67	48.87	50.01	194246
2018-02-20	49.62	51.08	49.59	49.97	388603
2018-02-21	49.95	51.07	49.16	49.71	452043
2018-02-22	51.13	56.00	51.13	55.85	918928
2018-02-23	56.90	59.74	56.15	58.71	951937
2018-02-26	59.24	59.46	58.01	58.09	392990
2018-02-27	57.77	59.07	56.85	56.89	335611
2018-02-28	56.92	57.25	55.04	55.11	260058
2018-03-01	55.18	56.47	53.63	55.92	470235
2018-03-02	55.34	55.34	53.56	53.58	348670
2018-03-05	53.35	55.12	53.28	55.04	349406
2018-03-06	55.12	57.11	54.98	56.73	344305
2018-03-07	56.20	58.06	56.20	57.99	301608
2018-03-08	58.06	60.25	57.68	59.88	475002
2018-03-09	60.22	60.67	59.44	60.62	254417
2018-03-12	60.60	61.43	58.67	61.30	280725
2018-03-13	61.55	61.75	60.52	60.73	317938
2018-03-14	61.10	61.50	59.80	59.93	271676
2018-03-15	60.08	60.19	59.18	59.60	251693
2018-03-16	59.55	60.68	59.31	59.87	519916
2018-03-19	59.75	60.39	58.15	59.29	306967
2018-03-20	59.50	60.36	59.07	60.26	212438
2018-03-21	60.42	61.60	59.89	60.86	275742
2018-03-22	60.40	60.81	59.39	59.40	185623
2018-03-23	59.74	59.89	57.72	57.76	266592
2018-03-26	58.72	59.55	57.92	59.44	398867
2018-03-27	59.43	59.87	58.15	58.48	231144
2018-03-28	58.61	58.76	57.75	58.09	214481
2018-03-29	58.44	60.15	58.44	59.03	268066
2018-04-02	58.81	58.87	56.98	57.44	312879
2018-04-03	57.98	60.48	57.55	59.19	178649
2018-04-04	57.86	59.98	57.78	59.81	161816
2018-04-05	60.18	61.98	60.00	61.84	394853
2018-04-06	61.10	61.86	59.04	59.55	270910
2018-04-09	60.21	60.86	58.91	58.97	281882
2018-04-10	59.80	61.59	59.24	59.68	894789
2018-04-11	59.38	60.13	59.20	59.74	369225
2018-04-12	60.01	60.10	58.50	59.58	309132
2018-04-13	59.97	60.34	59.04	59.67	221296
2018-04-16	60.29	60.70	59.52	60.25	191407
2018-04-17	60.66	61.17	59.29	60.71	154359
2018-04-18	60.98	61.19	60.28	60.48	553613
2018-04-19	60.39	61.90	58.80	61.18	533526
2018-04-20	61.19	63.23	60.98	61.94	532815
2018-04-23	62.18	62.81	59.02	59.14	375580
2018-04-24	59.59	61.09	56.83	57.90	586634
2018-04-25	58.04	58.60	57.22	58.03	240692
2018-04-26	58.13	59.13	57.14	58.64	261003
2018-04-27	58.61	58.74	57.54	57.81	119121
2018-04-30	57.88	58.51	56.74	56.74	206077
2018-05-01	56.70	57.72	56.14	57.57	255006
2018-05-02	57.58	58.87	57.07	58.50	187239
2018-05-03	58.32	58.74	57.74	58.42	126228
2018-05-04	58.21	59.37	58.12	59.08	169625
2018-05-07	59.23	60.00	58.98	59.05	125613
2018-05-08	59.05	61.25	58.89	61.22	192167
2018-05-09	61.58	61.80	60.95	61.59	126792
2018-05-10	61.68	62.29	61.23	61.76	150009
2018-05-11	61.96	62.09	60.32	60.93	115510
2018-05-14	61.32	61.66	60.95	61.60	155292
2018-05-15	61.26	61.68	60.99	61.50	196952
2018-05-16	61.81	63.00	61.25	62.25	367210
2018-05-17	62.38	63.69	62.11	62.98	469415
2018-05-18	63.00	64.67	62.99	64.25	436771
2018-05-21	64.75	65.42	64.01	65.35	313394
2018-05-22	65.81	66.20	65.06	65.28	316346
2018-05-23	64.76	65.06	63.82	64.06	332096
2018-05-24	63.75	64.45	63.35	63.64	170601
2018-05-25	63.35	63.44	62.44	63.12	197786
2018-05-29	62.64	63.68	62.55	63.51	164764
2018-05-30	63.73	64.89	62.71	64.84	273239
2018-05-31	64.68	65.30	64.17	64.43	277466
2018-06-01	65.16	68.24	64.75	67.99	679621
2018-06-04	68.15	68.57	66.61	68.24	314046
2018-06-05	68.44	69.96	68.44	69.93	430003
2018-06-06	70.00	70.38	68.45	70.16	344790
2018-06-07	70.10	72.76	69.81	72.60	654005
2018-06-08	73.39	74.27	72.11	73.41	519584
2018-06-11	73.58	74.04	72.05	72.13	1443838
2018-06-12	72.57	74.04	71.71	72.92	272230
2018-06-13	71.25	71.83	66.96	68.64	1234930
2018-06-14	69.00	69.40	68.05	68.61	532071
2018-06-15	68.25	68.44	67.32	67.61	530278
2018-06-18	67.14	68.34	67.03	68.23	220764
2018-06-19	67.81	67.81	64.98	65.17	455117
2018-06-20	65.75	65.75	63.19	63.28	896609
2018-06-21	63.35	63.69	61.72	61.92	501968
2018-06-22	62.62	63.95	62.22	63.50	819680
2018-06-25	62.78	63.17	61.28	63.07	342592
2018-06-26	63.08	64.20	62.65	63.23	308736
2018-06-27	63.76	64.92	62.69	62.73	165171
2018-06-28	62.57	62.87	61.36	61.98	216060
2018-06-29	62.38	62.88	61.63	61.68	178832
2018-07-02	61.12	62.71	60.98	62.68	176418
2018-07-03	63.17	64.20	62.50	63.52	131725
2018-07-05	63.27	63.77	62.65	63.01	323455
2018-07-06	63.10	63.42	62.50	62.76	109000
2018-07-09	62.94	64.94	62.94	64.69	207724
2018-07-10	64.81	65.36	64.50	65.20	247127
2018-07-11	64.59	65.23	60.76	64.14	182346
2018-07-12	64.46	65.46	63.70	65.15	138203
2018-07-13	64.75	65.91	64.60	65.76	178257
2018-07-16	65.89	66.61	65.82	66.05	426027
2018-07-17	66.01	67.11	65.90	67.08	246541
2018-07-18	67.20	68.13	66.75	68.00	531774
2018-07-19	71.75	78.43	70.73	77.66	1576261
2018-07-20	77.98	80.31	75.14	76.88	841282
2018-07-23	77.64	77.86	74.68	75.23	503616
2018-07-24	75.71	76.35	74.67	75.12	358625
2018-07-25	74.74	75.11	72.92	75.03	412653
2018-07-26	74.64	76.15	73.93	74.04	412499
2018-07-27	74.40	75.10	73.26	74.54	328282
2018-07-30	74.55	76.21	74.04	75.89	727757
2018-07-31	76.25	78.53	76.25	78.09	437008
2018-08-01	78.09	78.26	77.26	77.95	418779
2018-08-02	77.96	78.83	77.60	77.99	254618
2018-08-03	78.21	78.73	74.83	76.43	524527
2018-08-06	76.78	77.76	76.61	77.45	189214
2018-08-07	77.60	78.55	77.60	77.88	207999
2018-08-08	77.55	78.34	76.53	76.85	210956
2018-08-09	77.15	77.79	76.52	76.74	86112
2018-08-10	76.31	77.24	76.06	76.60	86205
2018-08-13	76.69	77.52	74.85	76.86	156736
2018-08-14	77.12	78.25	77.09	77.64	142162
2018-08-15	77.26	77.26	74.98	75.56	469529
2018-08-16	76.05	76.74	75.59	76.54	131618
2018-08-17	76.31	77.04	76.10	77.00	93141
2018-08-20	76.93	77.51	76.56	77.08	167592
2018-08-21	77.17	78.23	76.72	77.62	219902
2018-08-22	77.63	77.76	76.87	77.09	148057
2018-08-23	76.98	77.41	73.25	73.48	496025
2018-08-24	73.86	74.71	73.59	74.32	226603
2018-08-27	74.65	76.24	74.65	75.63	272514
2018-08-28	75.69	76.67	74.55	75.27	231126
2018-08-29	75.80	76.55	74.95	76.17	174060
2018-08-30	75.97	76.16	74.52	74.90	233639
2018-08-31	74.62	76.11	74.32	75.55	457356
2018-09-04	75.55	76.25	74.85	76.21	239083
2018-09-05	76.10	76.10	74.68	75.71	112361
2018-09-06	75.91	76.11	74.32	74.36	158426
2018-09-07	74.11	74.93	73.89	74.49	198462
2018-09-10	76.09	76.26	74.61	74.75	258213
2018-09-11	74.50	75.22	73.74	75.09	108051
2018-09-12	75.16	76.11	74.20	75.41	276601
2018-09-13	75.87	77.72	74.76	77.00	386512
2018-09-14	77.00	78.72	77.00	77.69	267299
2018-09-17	77.88	77.90	76.86	77.81	273805
2018-09-18	78.01	78.55	76.71	77.29	286129
2018-09-19	77.20	77.36	75.09	75.30	283220
2018-09-20	75.66	76.85	75.43	75.89	245639
2018-09-21	75.93	76.46	73.93	74.13	562704
2018-09-24	74.13	75.25	72.95	75.07	443290
2018-09-25	75.30	77.02	75.15	76.88	209613
2018-09-26	76.63	77.32	75.66	76.04	252249
2018-09-27	76.66	79.47	76.15	77.79	426923
2018-09-28	77.90	79.42	77.32	78.33	330743
2018-10-01	78.42	79.85	77.57	78.17	271900
2018-10-02	77.85	78.13	75.03	75.39	403364
2018-10-03	75.28	76.78	74.81	75.84	367620
2018-10-04	75.69	75.70	74.17	74.59	399629
2018-10-05	74.60	74.72	71.71	72.91	385938
2018-10-08	72.58	73.04	70.81	72.83	207985
2018-10-09	72.50	72.83	70.58	70.67	521193
2018-10-10	70.28	71.05	66.42	66.61	711939
2018-10-11	66.02	67.41	64.36	64.72	561343
2018-10-12	65.61	66.66	63.58	65.07	344916
2018-10-15	65.08	67.39	63.99	66.63	551723
2018-10-16	67.00	68.84	66.16	68.46	502230
2018-10-17	68.14	68.91	66.48	67.51	412749
2018-10-18	69.00	71.74	66.50	68.25	997265
2018-10-19	68.51	70.93	68.48	69.78	884858
2018-10-22	70.00	71.20	69.36	70.78	717220
2018-10-23	69.63	69.89	66.73	69.16	627351
2018-10-24	68.97	69.90	65.11	65.17	497704
2018-10-25	65.23	67.48	65.23	65.90	317463
2018-10-26	64.85	66.94	63.86	66.55	269951
2018-10-29	67.67	68.22	63.79	64.89	233138
2018-10-30	64.78	67.69	64.14	67.56	263862
2018-10-31	68.42	69.47	67.62	68.05	442199
2018-11-01	68.56	70.41	68.12	69.48	284334
2018-11-02	69.69	71.42	69.24	70.73	348803
2018-11-05	70.94	71.49	69.43	70.46	334074
2018-11-06	70.28	72.00	70.28	71.41	281268
2018-11-07	71.75	72.96	71.05	72.51	246189
2018-11-08	72.38	73.01	71.32	72.04	303703
2018-11-09	71.31	71.31	68.96	69.79	178295
2018-11-12	69.78	69.78	67.57	67.67	172009
2018-11-13	67.98	68.95	66.76	66.83	275523
2018-11-14	67.39	68.54	65.15	65.41	251226
2018-11-15	65.01	66.62	63.91	66.42	375833
2018-11-16	66.11	66.94	65.19	66.56	257929
2018-11-19	66.23	67.32	63.77	64.06	212353
2018-11-20	63.08	63.08	60.60	60.81	308101
2018-11-21	61.74	63.04	61.52	62.36	285757
2018-11-23	61.34	63.00	61.34	62.17	72825
2018-11-26	62.41	63.17	61.51	62.70	256946
2018-11-27	62.07	62.49	60.49	60.61	152738
2018-11-28	60.89	61.58	59.25	61.41	462666
2018-11-29	60.99	62.30	60.16	61.68	315310
2018-11-30	61.21	63.71	61.21	63.56	284391
2018-12-03	65.84	69.69	65.00	67.85	638546
2018-12-04	67.89	68.98	62.47	62.69	375576
2018-12-06	61.32	62.05	59.74	60.89	379115
2018-12-07	61.33	61.70	59.23	60.27	293345
2018-12-10	60.24	61.05	59.23	60.52	365299
2018-12-11	61.76	62.48	60.23	61.07	197310
2018-12-12	62.23	63.93	61.28	61.90	400722
2018-12-13	62.26	63.83	60.94	60.96	487337
2018-12-14	60.05	62.71	59.87	61.26	426556
2018-12-17	60.86	62.43	58.73	59.24	341484
2018-12-18	59.54	61.16	58.96	60.41	244933
2018-12-19	60.62	61.80	57.88	58.66	316058
2018-12-20	58.62	60.37	58.25	59.90	528243
2018-12-21	60.43	62.10	59.51	61.36	855001
2018-12-24	60.64	61.13	58.48	58.60	182567
2018-12-26	59.06	62.86	58.25	62.68	235943
2018-12-27	61.00	64.20	61.00	64.17	393665
2018-12-28	64.18	65.87	63.34	64.87	335277
2018-12-31	65.22	66.10	64.39	65.03	352909
2019-01-02	63.93	65.95	63.09	65.95	262654
2019-01-03	65.49	67.55	62.25	63.64	309297
2019-01-04	64.84	67.22	64.16	66.86	335850
2019-01-07	67.20	67.95	65.81	67.26	363247
2019-01-08	68.23	68.75	67.20	67.87	385908
2019-01-09	68.39	71.15	68.39	69.62	309289
2019-01-10	69.26	70.52	68.69	69.94	232118
2019-01-11	69.24	69.56	67.50	69.09	487274
2019-01-14	68.35	70.69	67.22	69.70	246330
2019-01-15	69.71	70.32	67.49	68.57	308210
2019-01-16	68.51	70.98	68.51	70.03	310851
2019-01-17	69.57	71.20	69.26	71.03	195302
2019-01-18	71.42	74.18	71.41	73.26	490536
2019-01-22	72.35	73.78	71.70	72.97	456108
2019-01-23	73.21	73.79	71.71	72.62	297372
2019-01-24	72.61	73.64	72.32	72.77	188747
2019-01-25	73.35	74.16	72.07	72.65	246734
2019-01-28	72.13	72.13	70.29	71.40	449265
2019-01-29	71.73	73.93	71.50	72.48	195948
2019-01-30	73.97	74.41	72.23	73.78	236473
2019-01-31	73.70	74.96	71.36	74.70	261648
2019-02-01	74.91	75.89	73.72	75.11	382805
2019-02-04	75.11	76.82	73.79	76.74	236586
2019-02-05	76.54	77.22	74.64	76.03	175924
2019-02-06	75.81	76.75	75.39	76.27	180678
2019-02-07	75.55	75.91	74.68	75.02	275426
2019-02-08	74.76	76.20	74.00	76.20	261870
2019-02-11	76.10	80.48	76.10	80.15	878522
2019-02-12	81.17	82.65	80.43	81.48	452864
2019-02-13	81.74	83.02	81.35	82.45	638337
2019-02-14	81.62	89.48	79.93	85.84	1296808
2019-02-15	86.14	88.68	83.33	88.16	774541
2019-02-19	87.47	88.77	84.49	84.62	622124
2019-02-20	84.76	86.02	83.86	85.20	476575
2019-02-21	84.79	86.47	84.47	85.94	750837
2019-02-22	86.68	88.54	85.95	87.99	382388
2019-02-25	88.95	89.10	86.89	87.60	371275
2019-02-26	87.16	88.32	86.78	87.41	232775
2019-02-27	87.42	87.99	86.49	87.61	250538
2019-02-28	87.54	88.71	86.40	88.28	362528
2019-03-01	88.93	89.80	87.15	88.98	323661
2019-03-04	89.36	89.36	86.22	87.40	230125
2019-03-05	87.39	87.62	86.46	87.29	174752
2019-03-06	86.97	88.42	86.05	86.11	214716
2019-03-07	86.07	86.93	85.15	86.74	227733
2019-03-08	85.75	86.79	84.25	86.70	201329
2019-03-11	86.69	88.71	86.12	88.65	217724
2019-03-12	88.97	89.64	88.14	89.40	264132
2019-03-13	89.90	91.25	89.53	90.03	415314
2019-03-14	90.11	91.06	88.89	89.04	264554
2019-03-15	89.45	91.03	88.96	90.85	507474
2019-03-18	90.85	93.32	90.39	92.92	238536
2019-03-19	93.61	93.68	92.23	92.92	318053
2019-03-20	93.00	94.06	90.96	92.37	273451
2019-03-21	92.15	94.90	92.15	94.46	385979
2019-03-22	94.49	95.66	87.27	88.73	640723
2019-03-25	89.10	89.82	87.56	88.18	367802
2019-03-26	89.15	91.00	88.92	90.66	222647
2019-03-27	90.65	90.99	88.21	89.66	177952
2019-03-28	90.06	91.60	88.67	90.00	295240
2019-03-29	91.03	91.19	90.12	90.52	491209
2019-04-01	91.72	91.85	90.12	90.72	302523
2019-04-02	90.73	90.73	87.93	88.00	354187
2019-04-03	88.74	89.98	88.36	89.09	337443
2019-04-04	88.80	89.50	88.17	89.01	426468
2019-04-05	89.21	89.99	88.43	88.48	292211
2019-04-08	87.89	88.02	86.38	87.56	386603
2019-04-09	87.37	87.37	85.86	85.97	226605
2019-04-10	86.10	88.55	84.82	87.95	434830
2019-04-11	87.76	89.34	87.70	89.30	323542
2019-04-12	90.20	90.77	88.41	88.42	478479
2019-04-15	88.54	89.64	87.02	87.07	260213
2019-04-16	87.62	88.51	86.77	86.93	654582
2019-04-17	87.06	88.74	86.38	88.03	473794
2019-04-18	85.00	93.75	85.00	87.16	1116034
2019-04-22	86.53	86.95	80.80	84.43	1168825
2019-04-23	84.39	87.65	84.04	87.23	662919
2019-04-24	87.15	88.44	86.46	88.35	429934
2019-04-25	87.92	87.92	85.95	87.22	273248
2019-04-26	87.01	88.52	86.27	88.31	246841
2019-04-29	88.78	89.31	88.31	89.22	256051
2019-04-30	89.30	89.74	87.94	88.27	262710
2019-05-01	88.63	88.92	86.42	86.50	394545
2019-05-02	86.00	87.51	84.95	87.49	231924
2019-05-03	88.09	89.70	88.00	89.63	204393
2019-05-06	87.57	89.25	87.38	88.84	216027
2019-05-07	87.71	88.33	86.40	87.61	405530
2019-05-08	87.31	87.31	85.97	86.09	175613
2019-05-09	88.49	93.52	87.24	93.16	1283384
2019-05-10	91.79	92.44	89.53	91.03	596387
2019-05-13	88.98	90.20	84.16	85.03	738354
2019-05-14	85.65	86.51	83.63	83.72	577795
2019-05-15	82.82	83.47	82.14	83.22	376793
2019-05-16	83.61	84.32	81.79	82.18	664511
2019-05-17	81.51	82.52	78.61	78.88	508741
2019-05-20	78.44	79.54	77.02	78.51	436297
2019-05-21	78.94	80.42	78.78	78.84	284477
2019-05-22	78.77	78.98	77.13	77.34	366583
2019-05-23	76.51	76.57	73.05	73.68	282348
2019-05-24	74.53	77.22	74.53	76.95	378572
2019-05-28	76.78	79.21	76.78	78.23	500691
2019-05-29	77.50	78.76	76.85	77.91	418854
2019-05-30	78.20	79.65	77.19	78.07	260978
2019-05-31	76.99	77.37	76.15	76.63	286734
2019-06-03	76.64	77.81	75.27	77.46	298028
2019-06-04	78.31	79.45	77.07	79.00	411519
2019-06-05	79.09	79.34	77.65	78.19	257787
2019-06-06	78.25	80.40	78.25	79.67	412886
2019-06-07	80.36	81.53	79.50	80.93	392979
2019-06-10	81.36	82.49	80.21	80.29	278129
2019-06-11	78.40	78.90	74.27	74.90	855421
2019-06-12	75.54	77.20	73.50	74.94	2331777
2019-06-13	74.52	77.12	74.29	76.98	997928
2019-06-14	76.40	76.53	75.14	75.30	1031170
2019-06-17	76.13	76.13	74.42	75.03	376825
2019-06-18	75.98	76.87	74.89	75.09	349376
2019-06-19	74.95	75.26	70.53	71.02	1169428
2019-06-20	72.20	72.53	71.01	72.44	675507
2019-06-21	71.92	72.56	70.09	70.17	614839
2019-06-24	70.44	71.50	69.90	70.41	516552
2019-06-25	70.42	71.93	69.83	71.13	361327
2019-06-26	71.68	72.39	70.57	71.91	294649
2019-06-27	73.26	75.17	72.19	74.76	702180
2019-06-28	74.82	77.00	73.80	76.88	2022440
2019-07-01	77.48	78.17	74.60	75.64	545324
2019-07-02	75.58	76.04	73.75	74.27	322548
2019-07-03	74.30	74.77	73.57	73.82	158728
2019-07-05	73.14	73.91	72.65	73.53	259545
2019-07-08	73.40	73.96	72.10	72.95	399663
2019-07-09	72.53	73.66	71.76	72.50	332163
2019-07-10	72.88	73.43	71.42	72.06	422058
2019-07-11	72.00	73.18	71.73	72.41	572583
2019-07-12	72.42	74.30	72.01	74.01	322157
2019-07-15	74.89	74.99	72.82	73.14	483751
2019-07-16	72.89	74.59	72.89	72.96	358324
2019-07-17	72.71	72.71	69.46	69.59	918649
2019-07-18	73.71	74.57	70.38	73.85	846054
2019-07-19	73.83	78.09	73.83	76.70	1053009
2019-07-22	76.70	78.80	72.56	74.39	1015962
2019-07-23	75.77	77.27	75.45	76.17	477899
2019-07-24	75.38	77.39	74.31	77.27	533858
2019-07-25	76.93	77.11	74.58	74.96	407647
2019-07-26	75.13	76.06	74.67	75.42	288890
2019-07-29	75.31	75.70	73.89	75.05	281398
2019-07-30	74.31	76.46	74.12	76.43	279449
2019-07-31	76.31	76.92	74.56	75.53	385399
2019-08-01	75.41	77.40	73.47	73.86	359758
2019-08-02	73.48	73.48	68.80	69.99	615447
2019-08-05	68.80	69.99	64.07	65.15	661951
2019-08-06	65.49	66.63	65.17	65.70	253140
2019-08-07	64.31	66.38	62.29	62.98	614425
2019-08-08	63.29	64.16	62.47	64.04	346537
2019-08-09	63.59	64.05	61.72	61.87	251833
2019-08-12	61.00	61.28	58.06	58.67	650091
2019-08-13	60.70	62.45	58.53	62.28	743185
2019-08-14	60.62	60.92	58.39	59.09	263590
2019-08-15	59.16	59.92	58.25	58.69	466965
2019-08-16	59.68	61.69	59.30	61.42	349392
2019-08-19	62.62	63.78	61.87	63.30	414226
2019-08-20	63.00	63.10	61.73	62.34	212827
2019-08-21	63.34	64.18	62.67	63.07	418907
2019-08-22	63.11	65.55	63.05	64.16	718494
2019-08-23	63.24	64.97	62.28	62.47	651560
2019-08-26	63.71	63.71	62.25	63.06	224565
2019-08-27	63.56	65.10	62.64	62.76	304217
2019-08-28	62.47	63.34	62.13	63.23	317761
2019-08-29	64.17	65.38	64.17	64.78	249601
2019-08-30	65.81	65.90	62.48	62.84	413837
2019-09-03	62.18	62.43	60.31	61.07	288726
2019-09-04	62.19	62.66	61.22	61.36	205834
2019-09-05	62.08	64.01	62.08	62.26	317319
2019-09-06	62.12	63.49	61.65	62.32	214824
2019-09-09	62.50	64.88	62.33	64.87	275123
2019-09-10	64.57	66.99	64.02	66.20	343543
2019-09-11	66.69	67.86	65.58	67.82	629040
2019-09-12	67.76	69.20	66.73	68.78	416553
2019-09-13	69.49	71.04	68.20	70.17	393030
2019-09-16	69.73	70.61	68.01	68.44	544824
2019-09-17	68.37	68.98	66.95	68.16	303374
2019-09-18	67.93	67.93	66.34	67.02	335617
2019-09-19	67.33	67.67	65.50	65.61	368124
2019-09-20	65.48	67.68	64.72	65.76	648129
2019-09-23	66.25	66.69	64.90	65.76	481561
2019-09-24	65.64	66.49	64.67	65.14	386990
2019-09-25	64.82	65.61	64.07	65.09	319160
2019-09-26	64.84	64.96	63.98	64.00	285947
2019-09-27	64.83	65.08	62.70	63.41	321542
2019-09-30	63.37	64.17	62.19	62.36	412459
2019-10-01	62.94	63.28	59.17	60.28	511203
2019-10-02	59.50	59.54	57.51	58.89	448787
2019-10-03	58.63	58.98	56.83	58.00	541781
2019-10-04	58.05	58.83	57.85	58.73	310360
2019-10-07	58.84	58.97	57.80	57.87	267484
2019-10-08	56.83	56.83	55.62	56.23	343654
2019-10-09	56.78	57.47	55.83	57.14	350485
2019-10-10	57.20	57.87	56.50	56.90	389442
2019-10-11	58.03	59.35	57.69	58.31	432620
2019-10-14	57.65	59.49	57.16	59.24	239012
2019-10-15	58.83	60.59	58.77	59.16	499346
2019-10-16	59.27	60.87	58.42	58.81	577033
2019-10-17	54.50	60.96	54.12	59.27	1299971
2019-10-18	59.15	59.86	57.51	58.09	911695
2019-10-21	57.51	59.03	56.14	56.61	1011839
2019-10-22	56.88	60.03	56.64	59.35	397189
2019-10-23	59.61	59.61	58.38	58.43	400083
2019-10-24	58.99	59.84	58.45	58.98	318485
2019-10-25	59.08	61.39	59.08	61.11	406365
2019-10-28	61.57	61.91	60.51	61.11	255510
2019-10-29	60.77	61.28	59.79	60.38	381028
2019-10-30	60.63	60.63	58.41	59.17	301125
2019-10-31	59.05	59.43	57.20	58.63	467844
2019-11-01	59.06	59.96	58.85	59.17	320451
2019-11-04	59.97	60.62	59.02	59.15	300965
2019-11-05	59.61	60.73	58.84	58.92	331541
2019-11-06	59.00	59.15	56.80	57.94	388529
2019-11-07	58.69	59.61	58.01	58.30	223940
2019-11-08	57.97	58.48	57.57	58.19	256372
2019-11-11	57.54	57.89	56.87	57.11	182541
2019-11-12	57.07	57.67	56.65	56.85	214020
2019-11-13	56.51	56.55	54.01	55.60	472040
2019-11-14	55.27	55.65	54.08	54.16	490750
2019-11-15	54.71	57.36	54.70	56.76	316607
2019-11-18	56.50	56.76	54.76	54.79	397621
2019-11-19	54.96	56.48	53.48	53.50	450473
2019-11-20	53.20	53.84	52.52	52.99	527307
2019-11-21	53.02	53.37	52.40	53.11	391971
2019-11-22	53.42	53.64	52.90	52.99	210397
2019-11-25	53.04	54.60	52.90	54.17	287686
2019-11-26	54.55	55.60	54.00	55.35	506937
2019-11-27	55.62	56.75	55.10	55.61	247992
2019-11-29	55.23	55.61	54.09	55.20	130351
2019-12-02	55.20	55.47	53.69	53.81	326767
2019-12-03	52.87	53.56	52.61	52.79	264315
2019-12-04	53.08	54.10	52.32	52.39	262098
2019-12-05	52.50	53.85	52.49	53.02	368519
2019-12-06	54.07	55.97	53.95	55.39	325673
2019-12-09	55.25	56.05	54.88	55.99	533502
2019-12-10	55.98	56.49	55.44	55.85	470809
2019-12-11	56.09	57.24	55.76	57.18	364354
2019-12-12	57.02	59.21	57.02	58.91	487617
2019-12-13	58.91	59.65	58.12	59.10	639958
2019-12-16	59.62	60.64	59.50	60.22	469354
2019-12-17	59.89	61.96	59.65	61.96	574094
2019-12-18	62.12	62.43	60.98	62.15	661711
2019-12-19	62.29	63.91	61.73	63.88	609915
2019-12-20	64.55	64.85	63.24	64.45	848922
2019-12-23	64.88	65.94	64.13	65.93	463672
2019-12-24	66.00	66.95	65.71	66.82	195281
2019-12-26	66.71	67.80	66.61	67.77	246223
2019-12-27	68.07	68.54	67.68	68.33	460931
2019-12-30	68.41	68.66	67.14	67.69	509158
2019-12-31	67.63	67.89	67.29	67.49	423938
2020-01-02	67.98	68.81	67.05	68.80	417652
2020-01-03	68.26	68.70	65.93	67.40	451501
2020-01-06	66.96	67.18	65.06	66.95	466011
2020-01-07	67.32	68.95	67.24	68.35	379126
2020-01-08	68.55	69.95	68.13	69.09	425895
2020-01-09	69.34	69.79	68.81	69.54	281499
2020-01-10	69.98	69.98	68.14	68.42	366535
2020-01-13	68.57	69.80	67.50	69.23	376724
2020-01-14	68.93	70.32	68.66	69.17	328059
2020-01-15	68.91	70.17	68.46	70.11	289353
2020-01-16	70.78	72.69	70.43	71.81	630347
2020-01-17	71.90	72.01	69.60	69.99	372149
2020-01-21	69.68	70.88	69.21	69.45	432165
2020-01-22	69.89	70.11	68.71	69.88	223121
2020-01-23	69.51	69.62	68.23	69.27	255357
2020-01-24	69.60	69.60	65.92	66.24	372836
2020-01-27	64.37	65.27	64.02	64.50	287444
2020-01-28	65.18	65.78	64.60	65.42	275386
2020-01-29	65.73	66.45	65.41	65.54	175436
2020-01-30	64.86	65.73	63.97	65.61	258068
2020-01-31	65.10	65.95	63.56	63.98	279505
2020-02-03	64.44	65.50	63.48	63.73	409683
2020-02-04	65.14	66.22	64.18	65.97	291841
2020-02-05	67.14	68.56	66.60	68.22	375321
2020-02-06	68.43	68.43	66.00	66.18	229287
2020-02-07	65.51	65.80	62.76	63.39	325395
2020-02-10	63.08	63.65	61.39	61.62	726228
2020-02-11	62.22	64.28	62.00	64.11	519740
2020-02-12	64.83	66.87	63.73	65.66	357065
2020-02-13	65.00	70.71	64.61	69.43	1122086
2020-02-14	69.84	74.33	68.03	73.56	1311579
2020-02-18	73.34	73.78	70.45	71.31	742945
2020-02-19	72.12	72.12	68.35	68.43	561630
2020-02-20	68.23	69.45	66.93	67.39	501777
2020-02-21	67.13	69.30	66.35	68.23	383626
2020-02-24	66.00	67.60	65.67	66.87	433246
2020-02-25	66.98	67.16	61.28	62.34	537642
2020-02-26	62.89	63.42	56.84	56.92	738436
2020-02-27	55.30	57.76	53.21	56.83	844427
2020-02-28	54.62	57.33	54.62	56.92	576912
2020-03-02	57.59	57.59	54.76	56.84	466862
2020-03-03	56.83	58.57	53.04	54.28	470052
2020-03-04	55.44	57.18	54.00	57.12	373343
2020-03-05	55.21	56.41	54.29	55.08	429190
2020-03-06	52.98	54.10	50.30	50.44	569861
2020-03-09	43.56	44.30	34.42	34.71	1259715
2020-03-10	36.26	38.76	32.77	33.29	1517066
2020-03-11	32.50	33.24	30.60	31.74	1618374
2020-03-12	28.47	28.99	25.04	25.24	1549927
2020-03-13	27.12	28.17	23.46	24.04	1491411
2020-03-16	22.01	24.53	21.37	23.58	1286727
2020-03-17	23.95	26.44	22.80	25.32	1425529
2020-03-18	23.53	24.64	16.36	16.58	1230400
2020-03-19	16.46	19.31	15.75	16.47	1309715
2020-03-20	16.99	19.85	16.48	16.64	1333450
2020-03-23	16.54	17.34	15.00	17.13	912138
2020-03-24	18.44	24.30	18.14	23.12	1574954
2020-03-25	23.91	25.70	21.43	25.01	977309
2020-03-26	25.61	30.68	25.61	29.47	1110074
2020-03-27	28.00	28.07	24.54	27.75	718417
2020-03-30	27.34	27.75	24.80	27.51	559405
2020-03-31	27.25	29.50	27.22	28.98	744612
2020-04-01	27.49	28.12	25.93	26.41	663863
2020-04-02	26.35	28.25	25.06	26.65	430458
2020-04-03	26.64	26.90	22.96	23.65	560023
2020-04-06	25.24	27.77	25.05	26.73	459793
2020-04-07	28.33	28.60	24.78	25.07	653864
2020-04-08	25.99	27.90	25.41	27.38	806273
2020-04-09	28.71	30.17	27.13	29.49	847749
2020-04-13	29.53	29.69	27.78	28.57	543723
2020-04-14	29.54	31.61	29.01	30.02	490621
2020-04-15	28.49	28.49	26.34	28.00	444736
2020-04-16	27.80	28.86	26.46	28.39	465632
2020-04-17	30.00	32.14	29.50	31.60	626778
2020-04-20	29.82	30.55	28.89	29.78	629680
2020-04-21	28.63	29.34	28.40	28.56	439473
2020-04-22	28.94	29.17	27.11	27.80	532262
2020-04-23	30.51	33.63	28.11	31.93	1445918
2020-04-24	31.94	33.58	31.30	32.41	722278
2020-04-27	32.63	36.13	31.96	35.58	871475
2020-04-28	37.47	38.56	34.22	35.95	691562
2020-04-29	37.86	39.99	37.09	39.00	846125
2020-04-30	37.67	38.50	35.40	35.72	643577
2020-05-01	34.35	35.12	32.55	33.35	654451
2020-05-04	32.80	34.40	31.72	34.30	309737
2020-05-05	35.60	36.33	34.61	34.93	415282
2020-05-06	35.14	36.00	33.82	34.34	422113
2020-05-07	35.24	36.80	34.77	36.60	294191
2020-05-08	37.79	38.47	36.90	38.10	327517
2020-05-11	37.36	37.60	35.99	36.45	278924
2020-05-12	36.37	36.69	34.02	34.19	301125
2020-05-13	33.73	34.02	30.85	31.41	522247
2020-05-14	30.35	31.69	28.99	31.68	679503
2020-05-15	31.53	32.82	31.19	32.00	309513
2020-05-18	34.23	36.93	34.08	35.97	425117
2020-05-19	35.74	36.52	34.61	35.11	337108
2020-05-20	36.27	38.85	36.27	38.73	557817
2020-05-21	38.61	39.01	36.75	37.21	338972
2020-05-22	37.66	37.77	35.35	35.82	189266
2020-05-26	37.87	41.45	37.65	40.81	461312
2020-05-27	42.24	43.63	40.42	43.41	553709
2020-05-28	44.30	44.30	39.64	40.21	386075
2020-05-29	39.31	39.99	37.91	39.25	725165
2020-06-01	39.57	41.81	38.87	41.14	492765
2020-06-02	42.52	43.35	41.51	42.44	590280
2020-06-03	43.68	45.17	43.39	44.69	517762
2020-06-04	43.90	45.89	43.78	44.88	421852
2020-06-05	47.95	49.20	46.22	46.54	609311
2020-06-08	47.92	50.23	47.36	48.74	519591
2020-06-09	46.84	47.68	45.81	46.12	345827
2020-06-10	45.96	45.99	42.65	43.87	342535
2020-06-11	40.52	41.72	37.94	38.06	503000
2020-06-12	40.40	42.01	39.37	41.93	364390
2020-06-15	39.27	41.41	38.50	41.27	490943
2020-06-16	43.86	44.72	41.86	43.30	335980
2020-06-17	43.43	43.43	41.04	41.92	391046
2020-06-18	41.02	42.57	40.56	42.44	423677
2020-06-19	43.08	43.40	41.17	41.82	496798
2020-06-22	41.35	42.11	40.56	42.01	184073
2020-06-23	43.17	43.62	42.60	42.88	232605
2020-06-24	42.04	42.08	40.02	40.16	273716
2020-06-25	39.62	41.60	39.34	41.60	327688
2020-06-26	41.34	45.73	40.23	45.22	1551756
2020-06-29	48.03	48.40	45.02	47.20	902744
2020-06-30	46.81	48.93	46.43	48.49	493190
2020-07-01	48.83	50.12	46.20	46.87	498539
2020-07-02	48.34	49.45	47.43	47.77	237886
2020-07-06	49.17	49.98	47.63	47.92	407788
2020-07-07	47.08	48.29	45.83	46.21	374307
2020-07-08	45.94	48.05	45.47	47.11	782225
2020-07-09	48.10	49.07	46.68	48.32	463163
2020-07-10	48.18	49.32	48.18	49.25	358847
2020-07-13	49.81	51.43	49.42	49.44	525328
2020-07-14	48.82	51.19	48.26	51.12	352361
2020-07-15	52.94	54.10	51.49	53.22	316568
2020-07-16	52.64	53.48	51.84	52.76	227604
2020-07-17	52.75	54.16	52.70	53.50	252713
2020-07-20	53.36	54.17	52.96	53.67	266047
2020-07-21	54.71	55.91	54.37	55.17	646646
2020-07-22	54.77	58.01	54.24	55.64	1304807
2020-07-23	60.21	65.87	60.00	65.19	1947442
2020-07-24	66.13	66.42	64.57	66.40	853638
2020-07-27	66.75	68.23	66.42	67.68	630229
2020-07-28	67.05	68.15	65.08	65.17	485343
2020-07-29	65.10	69.20	65.02	68.27	489733
2020-07-30	66.38	70.00	65.19	69.62	478187
2020-07-31	69.31	69.57	67.01	68.53	243567
2020-08-03	68.99	70.24	68.00	69.92	290961
2020-08-04	69.36	72.35	69.36	71.55	252548
2020-08-05	72.45	73.09	71.39	72.37	397983
2020-08-06	72.55	72.70	70.21	71.23	418967
2020-08-07	71.06	74.17	70.97	73.95	416123
2020-08-10	74.21	76.76	74.21	75.55	322797
2020-08-11	76.75	77.56	74.84	74.99	353409
2020-08-12	75.70	76.73	73.06	73.76	436886
2020-08-13	73.02	74.77	72.17	72.26	589019
2020-08-14	71.78	73.05	71.00	72.05	334637
2020-08-17	72.41	72.77	71.46	71.58	191389
2020-08-18	71.94	73.59	71.11	72.07	356518
2020-08-19	72.03	74.00	71.79	72.62	460083
2020-08-20	72.15	74.73	71.61	73.95	332008
2020-08-21	73.21	74.15	72.15	73.07	255687
2020-08-24	73.89	74.96	72.76	73.72	249558
2020-08-25	73.00	73.50	70.42	71.47	532177
2020-08-26	71.57	71.74	69.61	70.64	425395
2020-08-27	70.95	71.29	66.61	66.97	556901
2020-08-28	67.40	69.00	66.68	67.25	325616
2020-08-31	66.75	66.99	65.09	65.72	343624
2020-09-01	65.46	69.09	64.72	68.12	491213
2020-09-02	68.39	68.52	64.74	66.69	299105
2020-09-03	66.76	66.76	62.78	63.36	384026
2020-09-04	64.64	66.29	62.79	64.16	718909
2020-09-08	62.82	65.01	62.12	63.02	421771
2020-09-09	63.92	69.25	63.92	68.46	460621
2020-09-10	68.95	70.83	68.14	69.78	412550
2020-09-11	70.27	70.27	66.62	67.47	569705
2020-09-14	69.56	69.81	66.05	68.87	465591
2020-09-15	69.30	70.57	67.58	70.43	227616
2020-09-16	70.68	73.22	70.25	70.51	415907
2020-09-17	69.01	71.30	67.16	70.86	370067
2020-09-18	71.74	72.57	70.02	71.31	891389
2020-09-21	68.76	68.95	65.31	67.00	333098
2020-09-22	67.75	68.14	66.24	67.63	219946
2020-09-23	67.56	68.65	64.82	64.99	329811
2020-09-24	64.84	66.47	63.62	65.29	259650
2020-09-25	65.07	68.57	64.78	68.32	312388
2020-09-28	70.07	70.68	69.01	69.67	333760
2020-09-29	69.61	70.14	68.56	69.32	184632
2020-09-30	69.41	71.47	69.30	70.27	334463
2020-10-01	70.82	72.29	69.80	72.01	239043
2020-10-02	69.91	74.00	69.00	73.75	381903
2020-10-05	74.71	76.15	74.35	75.91	409520
2020-10-06	76.70	76.74	70.15	70.69	515493
2020-10-07	72.38	74.10	71.45	73.91	503178
2020-10-08	75.74	75.82	72.50	72.63	252782
2020-10-09	73.42	73.85	72.78	73.10	248484
2020-10-12	73.98	74.13	72.34	73.06	283364
2020-10-13	72.93	75.48	70.63	75.31	416278
2020-10-14	76.02	84.46	76.02	83.67	972042
2020-10-15	82.62	85.19	80.69	84.85	610805
2020-10-16	84.88	85.76	84.07	84.58	351752
2020-10-19	85.33	85.90	82.74	83.10	297843
2020-10-20	84.45	85.57	82.02	85.53	417038
2020-10-21	85.21	86.30	83.31	83.87	873996
2020-10-22	80.11	89.07	80.00	86.91	1347113
2020-10-23	89.01	91.98	88.03	89.01	943069
2020-10-26	86.94	88.74	85.11	86.42	395148
2020-10-27	86.91	87.96	85.96	87.16	321111
2020-10-28	84.50	85.66	82.01	84.94	402361
2020-10-29	84.38	86.59	82.90	86.35	264487
2020-10-30	86.40	87.33	83.26	84.45	425089
2020-11-02	85.06	86.93	84.52	86.52	276885
2020-11-03	88.26	89.05	84.70	86.23	378439
2020-11-04	85.62	86.80	82.94	85.99	271307
2020-11-05	87.23	90.43	86.41	89.08	257311
2020-11-06	89.08	89.94	83.68	84.06	380233
2020-11-09	89.79	94.64	89.79	90.97	494847
2020-11-10	91.29	95.47	91.02	92.09	753361
2020-11-11	94.01	96.59	88.54	91.40	504686
2020-11-12	90.27	91.45	87.28	89.17	405485
2020-11-13	90.83	94.27	90.65	93.59	316567
2020-11-16	95.75	97.31	94.15	95.31	623125
2020-11-17	94.41	95.05	92.03	94.97	277334
2020-11-18	95.26	97.43	94.85	96.03	254092
2020-11-19	95.46	98.60	95.05	97.63	306975
2020-11-20	96.47	100.83	96.47	100.48	374619
2020-11-23	102.29	104.42	100.89	103.72	430227
2020-11-24	105.64	109.26	104.29	105.99	366123
2020-11-25	106.15	109.10	104.19	107.19	327891
2020-11-27	107.65	109.97	106.78	107.42	131608
2020-11-30	106.69	107.65	101.90	103.36	307892
2020-12-01	104.90	106.25	103.11	103.91	298362
2020-12-02	103.90	104.99	101.89	104.12	246239
2020-12-03	104.70	105.67	103.37	104.11	148427
2020-12-04	104.49	108.98	103.77	108.74	282398
2020-12-07	109.13	110.71	107.37	108.50	326247
2020-12-08	107.41	113.52	107.41	113.37	428484
2020-12-09	114.34	116.61	113.01	113.52	779153
2020-12-10	111.50	114.66	111.17	113.00	396266
2020-12-11	111.34	115.18	111.23	114.24	260907
2020-12-14	115.55	117.28	114.30	114.46	332760
2020-12-15	115.00	122.52	113.13	121.08	488128
2020-12-16	120.71	121.03	110.79	112.07	659577
2020-12-17	114.44	115.87	110.34	113.20	467435
2020-12-18	112.69	113.74	110.28	111.98	1068909
2020-12-21	110.25	117.37	110.25	117.14	460397
2020-12-22	117.82	119.09	115.56	118.95	301298
2020-12-23	120.90	123.23	119.52	121.93	290605
2020-12-24	122.05	122.18	120.01	121.05	132361
2020-12-28	123.00	123.00	118.41	118.74	381111
2020-12-29	118.54	119.07	115.21	115.57	270320
2020-12-30	116.70	120.01	116.02	119.77	203726
2020-12-31	120.39	120.39	117.67	117.79	280430
2021-01-04	118.08	122.12	115.87	118.41	304480
2021-01-05	117.64	124.82	117.64	123.15	331113
2021-01-06	125.99	135.12	122.74	132.69	621781
2021-01-07	133.83	140.88	133.83	137.22	517896
2021-01-08	138.00	138.87	129.16	131.89	468411
2021-01-11	130.10	131.91	127.01	130.49	262237
2021-01-12	132.83	140.45	132.69	136.75	470500
2021-01-13	136.13	137.37	131.67	132.78	274904
2021-01-14	133.25	139.70	133.03	137.14	394599
2021-01-15	133.72	138.93	128.16	134.88	373317
2021-01-19	136.67	138.49	134.84	137.38	331582
2021-01-20	140.81	143.13	137.54	139.01	280221
2021-01-21	139.73	142.11	136.47	138.24	185371
2021-01-22	136.02	143.18	135.30	142.72	321930
2021-01-25	141.32	143.56	134.85	136.00	308129
2021-01-26	138.21	139.63	133.44	138.98	272896
2021-01-27	132.74	136.01	124.77	125.11	627758
2021-01-28	125.11	127.55	123.62	126.09	458899
2021-01-29	125.22	129.06	119.65	120.11	493305
2021-02-01	120.46	128.40	119.74	127.69	308340
2021-02-02	130.00	139.73	130.00	138.00	581748
2021-02-03	137.36	139.16	135.50	138.22	286140
2021-02-04	137.00	140.49	136.89	140.02	231056
2021-02-05	140.68	143.46	137.73	141.52	364723
2021-02-08	142.92	147.55	142.16	147.10	241795
2021-02-09	147.00	152.51	144.11	150.33	266529
2021-02-10	151.85	154.55	147.33	148.24	348748
2021-02-11	151.42	151.58	145.81	150.29	303656
2021-02-12	149.29	153.91	149.18	153.59	211711
2021-02-16	156.33	158.99	154.22	155.17	265544
2021-02-17	155.19	156.06	149.80	154.79	302285
2021-02-18	153.02	154.79	138.51	139.45	1089026
2021-02-19	139.92	148.12	132.97	134.02	659477
2021-02-22	131.73	145.00	131.00	139.44	461581
2021-02-23	134.70	140.51	130.34	136.93	587720
2021-02-24	138.60	144.51	136.57	143.39	278289
2021-02-25	144.34	146.00	138.79	139.59	327602
2021-02-26	140.31	144.25	136.25	143.09	366466
2021-03-01	145.69	151.95	145.15	151.08	334948
2021-03-02	151.00	153.40	146.56	149.15	445311
2021-03-03	148.99	153.61	147.86	151.70	354358
2021-03-04	149.66	152.95	140.49	144.74	404564
2021-03-05	148.55	150.00	130.80	147.31	486082
2021-03-08	149.50	153.87	148.20	150.35	369577
2021-03-09	152.98	157.71	151.07	153.60	223274
2021-03-10	155.09	156.96	152.56	152.57	258842
2021-03-11	155.24	160.53	152.38	153.41	336978
2021-03-12	154.02	158.62	152.20	157.81	299616
2021-03-15	156.77	166.14	156.56	165.29	308284
2021-03-16	165.56	165.91	157.34	158.60	353911
2021-03-17	157.36	158.15	146.39	149.55	353577
2021-03-18	150.84	150.93	142.68	143.89	232941
2021-03-19	143.57	151.29	140.93	147.43	518253
2021-03-22	148.74	149.20	143.11	144.68	207363
2021-03-23	140.80	142.44	132.77	134.95	325487
2021-03-24	136.68	138.82	131.38	131.58	324643
2021-03-25	128.63	133.69	126.16	132.87	283661
2021-03-26	135.11	140.39	133.10	139.34	332557
2021-03-29	138.33	140.09	131.25	132.20	300850
2021-03-30	131.58	139.18	129.22	138.07	351730
2021-03-31	138.35	144.82	138.13	142.35	307143
2021-04-01	145.00	147.08	141.15	145.59	301940
2021-04-05	146.50	148.88	143.35	147.34	319886
2021-04-06	150.01	151.78	147.24	147.53	232330
2021-04-07	146.12	148.71	140.62	142.60	309070
2021-04-08	144.00	147.53	140.14	146.76	300683
2021-04-09	147.66	147.66	140.87	143.91	312271
2021-04-12	145.00	145.00	141.24	143.45	277922
2021-04-13	141.68	144.38	138.78	143.45	319857
2021-04-14	145.00	148.41	141.99	142.90	217998
2021-04-15	144.72	145.32	141.00	143.94	225490
2021-04-16	145.82	146.89	142.60	145.70	204662
2021-04-19	144.94	146.10	136.74	137.07	336071
2021-04-20	135.68	136.16	127.43	129.07	523400
2021-04-21	127.73	136.57	127.00	135.55	323262
2021-04-22	136.00	150.49	134.18	147.33	722885
2021-04-23	150.78	154.86	146.05	152.79	347873
2021-04-26	153.04	156.84	148.55	155.20	248803
2021-04-27	155.19	159.93	153.87	159.76	293875
2021-04-28	160.00	163.42	157.48	162.66	252514
2021-04-29	164.90	164.90	158.35	163.07	267385
2021-04-30	161.00	167.39	159.19	160.63	273683
2021-05-03	162.65	162.65	152.53	153.63	336895
2021-05-04	151.89	154.51	148.02	153.94	415899
2021-05-05	155.00	157.54	152.49	153.28	120953
2021-05-06	153.41	156.26	152.01	155.92	205580
2021-05-07	155.80	162.23	153.80	160.14	204792
2021-05-10	159.39	159.39	147.23	147.50	288394
2021-05-11	141.36	150.86	139.74	148.74	303601
2021-05-12	146.36	150.08	140.11	140.58	277137
2021-05-13	142.72	147.80	142.31	145.38	241494
2021-05-14	147.35	151.45	146.19	151.12	196059
2021-05-17	150.78	154.72	150.03	154.53	202743
2021-05-18	154.63	155.71	150.30	151.54	373859
2021-05-19	147.34	149.06	142.05	147.24	308015
2021-05-20	147.39	148.56	142.16	145.37	240710
2021-05-21	147.94	150.99	147.29	147.84	193157
2021-05-24	148.53	151.00	148.00	149.51	132950
2021-05-25	151.56	154.10	148.61	148.66	144369
2021-05-26	148.95	152.21	142.87	143.34	520869
2021-05-27	145.80	147.98	144.54	145.10	257623
2021-05-28	147.61	148.90	144.33	145.94	260796
2021-06-01	147.17	150.13	146.03	149.18	283874
2021-06-02	149.98	150.43	141.51	142.50	550335
2021-06-03	141.64	143.77	138.62	142.89	256699
2021-06-04	144.51	149.33	143.65	148.28	145374
2021-06-07	148.30	149.20	145.33	146.85	145646
2021-06-08	147.27	153.73	143.91	152.75	299344
2021-06-09	152.39	153.98	147.88	147.94	193712
2021-06-10	148.00	148.50	142.91	143.02	217089
2021-06-11	143.95	149.44	143.91	147.83	266451
2021-06-14	148.21	149.76	143.37	143.99	391801
2021-06-15	143.01	145.38	140.64	143.51	607063
2021-06-16	142.49	143.57	138.76	140.39	368850
2021-06-17	139.52	140.70	133.11	134.41	496970
2021-06-18	129.81	134.52	128.69	133.16	484049
2021-06-21	134.29	136.95	133.30	136.65	226157
2021-06-22	136.55	142.44	135.32	141.71	308922
2021-06-23	141.77	147.75	141.53	144.53	437522
2021-06-24	145.76	145.76	139.65	140.47	278956
2021-06-25	140.84	142.61	137.37	138.04	1897379
2021-06-28	144.70	146.23	141.26	145.69	513124
2021-06-29	146.24	150.00	144.96	146.11	388454
2021-06-30	145.84	147.99	144.78	146.32	283577
2021-07-01	151.02	153.25	145.90	147.08	343425
2021-07-02	148.75	150.31	145.20	149.91	277384
2021-07-06	150.61	152.39	146.50	149.17	351839
2021-07-07	150.60	153.81	146.62	148.76	380167
2021-07-08	145.50	150.16	142.93	148.13	429696
2021-07-09	150.50	154.38	148.44	153.28	283142
2021-07-12	151.33	155.23	150.54	153.47	217494
2021-07-13	152.31	153.82	148.69	151.31	246849
2021-07-14	152.70	153.08	146.22	147.76	340820
2021-07-15	145.75	149.42	145.25	147.98	316388
2021-07-16	150.44	152.03	147.01	148.02	290324
2021-07-19	143.34	146.63	140.76	143.91	358648
2021-07-20	144.93	153.00	143.73	151.76	814355
2021-07-21	153.40	159.81	153.36	157.29	580552
2021-07-22	167.00	167.19	152.75	154.01	769866
2021-07-23	153.43	154.18	145.52	146.24	588844
2021-07-26	145.96	147.00	133.88	140.64	784427
2021-07-27	138.56	145.16	137.91	143.59	518614
2021-07-28	143.35	147.54	142.04	145.91	422577
2021-07-29	146.78	150.54	146.43	150.22	310917
2021-07-30	149.97	155.76	148.60	155.45	311456
2021-08-02	155.48	159.24	154.93	158.67	384239
2021-08-03	158.97	164.53	156.80	164.26	448147
2021-08-04	161.47	164.95	159.86	162.07	501121
2021-08-05	163.01	167.06	162.89	165.50	224917
2021-08-06	167.39	168.22	163.97	168.06	217692
2021-08-09	167.10	168.74	164.50	167.38	270395
2021-08-10	169.00	174.06	166.55	173.60	443207
2021-08-11	174.20	176.70	170.45	176.38	513471
2021-08-12	175.21	176.66	172.45	175.66	602923
2021-08-13	175.16	175.80	173.49	174.78	439214
2021-08-16	173.88	178.86	170.90	176.22	712164
2021-08-17	176.67	176.67	164.01	167.01	526215
2021-08-18	166.85	174.49	165.18	170.76	330938
2021-08-19	167.03	171.26	167.03	171.01	462592
2021-08-20	171.58	178.80	171.58	178.00	378396
2021-08-23	179.96	180.75	176.83	178.08	388082
2021-08-24	180.14	181.26	177.55	178.00	290580
2021-08-25	178.86	183.36	177.42	182.93	257924
2021-08-26	182.93	185.81	180.61	182.52	316104
2021-08-27	182.97	188.97	182.73	186.63	425769
2021-08-30	190.35	193.70	185.08	187.44	396746
2021-08-31	188.00	190.33	186.04	188.38	282974
2021-09-01	190.26	194.26	187.34	193.54	289923
2021-09-02	194.61	197.40	192.36	195.08	305788
2021-09-03	194.33	196.25	190.68	192.90	257837
2021-09-07	191.95	196.67	191.21	192.53	268114
2021-09-08	192.20	193.08	189.02	191.40	231266
2021-09-09	191.01	193.70	189.64	191.58	349719
2021-09-10	193.52	194.01	191.77	192.37	278605
2021-09-13	194.21	194.60	190.31	193.03	438760
2021-09-14	193.64	194.63	188.23	189.17	346032
2021-09-15	189.78	194.06	188.80	192.00	390582
2021-09-16	192.03	192.03	183.89	190.01	714431
2021-09-17	190.96	192.19	186.41	191.96	664694
2021-09-20	185.49	190.50	184.33	188.32	334257
2021-09-21	191.00	191.00	183.31	187.93	206021
2021-09-22	189.21	198.09	189.21	194.15	469023
2021-09-23	197.33	203.57	196.04	202.86	291998
2021-09-24	203.04	206.29	198.99	199.46	459077
2021-09-27	199.47	205.67	198.85	199.11	374236
2021-09-28	196.75	201.61	194.67	195.06	292279
2021-09-29	197.38	197.89	193.54	194.13	237016
2021-09-30	195.23	197.14	191.06	191.11	450090
2021-10-01	191.86	201.35	191.19	199.11	355328
2021-10-04	199.94	200.55	197.22	200.49	294694
2021-10-05	195.85	198.86	191.26	192.36	434076
2021-10-06	188.96	190.63	182.00	189.61	253616
2021-10-07	193.27	198.00	193.03	194.85	246026
2021-10-08	194.75	196.80	187.37	189.98	225372
2021-10-11	188.89	193.90	188.40	188.41	145836
2021-10-12	189.42	190.00	186.83	187.88	284169
2021-10-13	188.75	194.58	185.46	193.46	280686
2021-10-14	193.26	194.57	183.59	184.74	478701
2021-10-15	186.88	187.48	179.60	181.63	446946
2021-10-18	177.31	184.04	176.55	181.69	387471
2021-10-19	182.16	185.37	180.98	182.26	241221
2021-10-20	182.26	184.85	179.38	181.43	356005
2021-10-21	168.21	170.48	159.50	170.02	1858648
2021-10-22	166.32	170.99	164.51	170.15	873817
2021-10-25	170.88	174.98	170.82	174.18	487904
2021-10-26	175.26	177.11	169.72	171.00	540800
2021-10-27	171.00	172.46	168.53	169.53	408005
2021-10-28	170.51	175.37	168.67	174.14	331344
2021-10-29	172.78	178.04	172.30	177.52	357970
2021-11-01	179.59	183.11	179.49	182.00	300459
2021-11-02	182.52	183.24	179.88	183.14	247691
2021-11-03	182.95	183.61	179.68	182.67	392025
2021-11-04	183.86	187.01	179.88	181.44	224570
2021-11-05	184.36	193.77	183.54	192.42	294735
2021-11-08	194.92	199.28	193.97	195.90	380374
2021-11-09	195.70	198.37	193.51	197.11	221678
2021-11-10	195.09	198.60	188.09	192.21	210572
2021-11-11	193.52	194.21	190.62	190.62	185657
2021-11-12	191.08	193.14	190.04	191.78	132483
2021-11-15	191.70	193.31	189.58	192.98	190519
2021-11-16	192.48	194.20	190.70	193.64	168776
2021-11-17	192.64	193.38	184.82	186.52	226785
2021-11-18	186.35	186.74	181.37	184.86	241931
2021-11-19	183.93	186.08	181.13	181.22	212956
2021-11-22	182.15	185.48	178.91	179.07	430044
2021-11-23	179.84	182.24	176.11	179.34	384330
2021-11-24	176.99	181.92	176.99	181.41	135884
2021-11-26	174.63	178.63	173.33	176.54	191892
2021-11-29	179.50	180.93	175.11	177.67	257604
2021-11-30	176.13	179.98	173.41	174.55	369582
2021-12-01	179.31	179.53	168.55	168.81	355515
2021-12-02	169.32	173.67	166.50	167.08	365604
2021-12-03	167.42	170.13	159.64	162.94	393470
2021-12-06	165.36	168.43	160.16	166.42	332059
2021-12-07	172.33	177.12	171.26	174.53	400506
2021-12-08	177.25	177.25	172.62	172.68	493577
2021-12-09	170.76	173.60	169.51	170.52	177484
2021-12-10	171.69	172.94	163.53	165.19	273441
2021-12-13	164.40	165.27	160.04	160.63	260831
2021-12-14	160.49	164.57	156.66	157.32	260320
2021-12-15	156.33	162.92	154.12	162.46	334487
2021-12-16	165.63	169.17	159.11	162.24	437471
2021-12-17	159.65	162.39	155.97	156.87	588374
2021-12-20	154.33	155.20	149.08	151.60	334567
2021-12-21	151.14	154.79	150.55	154.34	588791
2021-12-22	155.94	158.22	155.01	155.92	246860
2021-12-23	155.84	159.31	154.69	157.24	195501
2021-12-27	156.75	159.71	154.03	159.49	190526
2021-12-28	158.80	160.59	156.68	158.17	276014
2021-12-29	158.99	161.87	154.69	157.98	309000
2021-12-30	158.74	161.59	156.73	159.22	191777
2021-12-31	158.58	161.01	157.58	159.49	331025
2022-01-03	159.71	161.48	152.29	153.81	341698
2022-01-04	152.47	157.62	152.47	155.35	236190
2022-01-05	155.31	155.41	142.79	143.31	513717
2022-01-06	143.03	144.48	135.30	143.00	1207058
2022-01-07	141.15	143.39	137.23	137.82	497380
2022-01-10	136.89	137.31	132.79	136.95	962425
2022-01-11	135.96	137.00	133.79	135.74	862282
2022-01-12	136.55	138.14	133.42	133.91	460311
2022-01-13	134.59	138.54	130.26	131.06	2737065
2022-01-14	128.79	133.65	127.28	133.53	609656
2022-01-18	131.00	134.58	129.47	129.68	539031
2022-01-19	130.93	131.14	124.45	127.00	615736
2022-01-20	127.45	130.76	125.37	125.66	640466
2022-01-21	123.44	125.91	119.93	120.56	619513
2022-01-24	116.88	121.99	113.33	121.86	968826
2022-01-25	120.00	121.50	116.52	117.80	386800
2022-01-26	119.76	123.03	113.30	114.76	371598
2022-01-27	117.02	118.26	109.25	110.59	292962
2022-01-28	110.09	115.80	108.29	115.61	470037
2022-01-31	114.31	121.96	114.31	121.87	517979
2022-02-01	121.83	125.41	120.00	125.13	470913
2022-02-02	126.37	126.76	121.15	121.16	380286
2022-02-03	120.46	121.27	116.36	117.39	306955
2022-02-04	115.73	118.49	115.00	117.23	301012
2022-02-07	117.12	119.27	115.77	116.47	348357
2022-02-08	115.43	120.78	115.43	120.09	317643
2022-02-09	121.54	124.13	121.07	122.85	411648
2022-02-10	121.11	127.01	119.99	121.30	459520
2022-02-11	120.53	122.41	116.02	117.57	370146
2022-02-14	117.98	119.27	115.10	117.30	350562
2022-02-15	117.10	122.09	117.10	121.80	201699
2022-02-16	121.48	123.91	120.70	122.83	184141
2022-02-17	120.77	122.54	119.88	120.81	347576
2022-02-18	120.13	121.58	116.74	117.50	315665
2022-02-22	116.84	119.29	111.81	112.37	502448
2022-02-23	113.06	114.31	108.80	109.54	452507
2022-02-24	111.54	124.32	109.91	122.54	803860
2022-02-25	123.29	131.02	122.54	129.58	620548
2022-02-28	127.01	145.31	127.01	144.40	1184082
2022-03-01	144.40	146.96	139.18	143.04	785527
2022-03-02	145.41	149.46	144.00	148.95	447326
2022-03-03	150.42	150.42	142.37	144.45	521238
2022-03-04	144.20	145.31	140.64	143.78	362055
2022-03-07	144.73	149.88	144.25	146.53	539858
2022-03-08	147.46	164.99	147.01	161.33	1078972
2022-03-09	162.32	171.13	161.60	168.31	834001
2022-03-10	165.64	171.56	163.98	169.88	624458
2022-03-11	173.75	177.46	168.28	175.07	628627
2022-03-14	174.50	175.93	159.48	163.68	617367
2022-03-15	161.77	163.30	154.39	158.78	572456
2022-03-16	161.12	167.68	159.78	162.79	651074
2022-03-17	162.51	169.18	160.60	168.75	424323
2022-03-18	170.98	171.74	166.89	170.33	526138
2022-03-21	170.19	173.75	167.10	169.81	230518
2022-03-22	170.00	173.96	170.00	171.24	256001
2022-03-23	170.00	173.99	168.22	172.94	301319
2022-03-24	174.06	186.48	173.88	186.18	729651
2022-03-25	186.11	186.72	182.06	186.47	476308
2022-03-28	176.86	177.47	160.01	167.67	3032536
2022-03-29	168.00	175.70	165.62	174.74	7218388
2022-03-30	174.20	177.86	170.32	173.40	712098
2022-03-31	172.76	177.70	170.85	171.77	535972
2022-04-01	173.45	176.84	171.57	174.56	516676
2022-04-04	173.85	179.77	171.58	179.73	550140
2022-04-05	180.04	181.70	174.77	178.82	454773
2022-04-06	175.67	179.30	173.49	175.73	531592
2022-04-07	174.52	175.39	167.84	170.80	547395
2022-04-08	172.00	174.37	169.32	174.14	466936
2022-04-11	172.91	174.78	171.26	173.15	538100
2022-04-12	176.29	180.95	174.59	174.85	518563
2022-04-13	174.88	177.74	173.91	177.38	212040
2022-04-14	177.82	179.69	175.13	179.02	340182
2022-04-18	179.87	184.14	179.71	183.25	485782
2022-04-19	181.84	184.79	176.91	179.03	360265
2022-04-20	180.65	182.03	171.73	172.11	450533
2022-04-21	173.91	175.40	158.58	159.19	578681
2022-04-22	158.62	162.93	155.20	156.67	387800
2022-04-25	154.18	157.96	152.11	157.71	389324
2022-04-26	157.00	157.82	151.70	152.48	256011
2022-04-27	153.08	155.86	150.03	151.96	392839
2022-04-28	152.23	158.41	150.66	155.33	497188
2022-04-29	159.92	172.99	157.92	168.82	1158525
2022-05-02	168.62	169.77	161.43	168.52	702334
2022-05-03	166.57	175.39	166.43	173.62	559354
2022-05-04	174.44	186.81	172.68	185.79	649795
2022-05-05	183.08	190.18	176.26	179.21	654802
2022-05-06	180.19	180.19	167.51	169.07	644352
2022-05-09	165.28	167.81	161.31	162.65	561971
2022-05-10	164.90	167.22	158.66	165.61	425918
2022-05-11	165.36	170.03	160.21	160.46	352066
2022-05-12	159.16	163.38	156.74	161.01	409117
2022-05-13	163.70	169.84	163.70	168.39	389114
2022-05-16	166.55	169.02	164.46	166.21	211346
2022-05-17	173.25	178.06	169.49	177.97	365056
2022-05-18	176.78	178.62	169.42	171.17	320946
2022-05-19	168.44	176.63	168.44	172.38	353724
2022-05-20	174.23	174.23	166.52	171.53	312490
2022-05-23	173.08	179.57	172.00	177.47	312090
2022-05-24	173.58	175.56	168.83	175.20	394258
2022-05-25	174.13	175.87	170.71	174.98	342841
2022-05-26	177.15	181.86	174.54	177.53	320544
2022-05-27	178.82	184.64	176.67	184.57	512839
2022-05-31	184.95	184.95	173.82	175.88	495901
2022-06-01	177.76	179.78	173.94	177.58	303661
2022-06-02	177.54	184.68	177.54	183.94	290202
2022-06-03	181.55	187.44	181.55	184.57	258816
2022-06-06	188.48	191.44	184.61	187.88	296084
2022-06-07	184.90	192.00	183.73	191.77	241074
2022-06-08	186.08	192.93	185.81	186.46	259037
2022-06-09	184.31	186.97	177.43	178.33	360655
2022-06-10	178.26	181.92	171.02	177.77	483406
2022-06-13	171.13	171.77	161.91	163.27	303915
2022-06-14	164.26	167.20	160.44	163.58	360013
2022-06-15	165.39	166.86	161.15	165.93	310725
2022-06-16	162.30	165.00	157.43	158.91	334125
2022-06-17	162.50	165.33	159.62	162.50	734063
2022-06-21	164.91	167.79	162.04	162.24	310850
2022-06-22	161.20	162.78	155.00	157.25	410526
2022-06-23	159.41	161.25	149.58	151.32	878405
2022-06-24	153.00	164.79	152.26	164.18	944726
2022-06-27	167.23	167.87	161.04	166.13	344303
2022-06-28	169.12	171.15	161.63	162.31	253392
2022-06-29	163.60	163.60	157.23	160.05	205280
2022-06-30	156.40	168.03	156.40	167.38	523019
2022-07-01	165.41	166.87	150.57	157.56	574518
2022-07-05	154.46	157.57	148.53	157.42	454255
2022-07-06	156.68	159.05	150.51	153.30	296159
2022-07-07	157.00	163.87	156.54	161.83	411582
2022-07-08	161.68	169.85	159.67	169.55	344947
2022-07-11	167.35	167.35	163.90	164.01	268495
2022-07-12	162.59	163.50	157.92	159.02	314867
2022-07-13	156.46	163.54	154.90	160.51	252084
2022-07-14	155.70	157.46	145.70	149.37	400394
2022-07-15	151.78	151.78	145.00	148.51	467000
2022-07-18	152.44	156.33	146.54	146.81	610870
2022-07-19	148.33	156.19	147.78	155.98	334358
2022-07-20	155.68	164.31	153.70	162.98	565271
2022-07-21	160.75	168.17	160.75	167.51	658106
2022-07-22	167.54	167.78	161.18	163.08	251711
2022-07-25	163.56	166.69	159.01	166.47	255806
2022-07-26	166.48	167.50	162.40	166.58	234884
2022-07-27	168.48	170.10	164.33	169.37	319008
2022-07-28	176.57	182.79	175.21	179.20	396312
2022-07-29	178.94	199.17	175.62	195.09	879775
2022-08-01	196.54	196.54	186.15	189.86	632687
2022-08-02	191.38	198.25	187.01	193.07	475067
2022-08-03	192.87	192.87	186.46	189.00	354487
2022-08-04	190.00	199.86	189.72	195.73	411389
2022-08-05	193.01	204.97	193.01	201.92	446230
2022-08-08	203.02	206.92	202.20	203.20	362454
2022-08-09	202.71	204.56	199.21	200.68	313715
2022-08-10	205.52	211.45	203.05	209.86	421084
2022-08-11	211.54	214.14	202.90	203.31	434185
2022-08-12	203.00	204.88	199.42	202.61	620137
2022-08-15	201.28	206.04	199.52	205.00	271803
2022-08-16	204.50	208.20	200.58	208.14	366460
2022-08-17	204.97	205.74	195.81	195.87	434108
2022-08-18	196.59	200.02	193.48	197.75	361399
2022-08-19	196.45	196.75	191.10	196.23	295402
2022-08-22	191.05	193.44	189.75	193.11	254836
2022-08-23	195.71	202.62	195.71	200.00	315401
2022-08-24	200.00	204.80	199.31	202.95	191767
2022-08-25	205.83	207.35	199.96	203.30	337835
2022-08-26	203.29	205.00	194.52	195.35	239465
2022-08-29	193.56	197.37	191.00	194.59	237585
2022-08-30	196.41	197.37	189.70	191.95	248470
2022-08-31	191.22	195.38	189.19	193.86	216637
2022-09-01	191.29	191.29	182.96	184.94	346629
2022-09-02	187.43	190.34	180.52	182.45	260880
2022-09-06	183.82	186.52	179.92	186.00	238591
2022-09-07	183.94	196.75	183.94	196.21	504826
2022-09-08	192.62	200.72	192.08	200.48	325431
2022-09-09	201.70	203.42	197.35	200.78	252626
2022-09-12	203.00	203.72	198.41	200.77	316468
2022-09-13	193.99	200.00	193.27	196.26	198056
2022-09-14	196.68	207.30	194.62	206.36	360548
2022-09-15	218.59	218.95	206.91	208.74	680233
2022-09-16	204.05	208.30	198.70	201.34	617023
2022-09-19	197.94	205.85	197.77	205.65	248647
2022-09-20	205.04	205.05	194.55	195.67	266884
2022-09-21	197.63	204.55	195.92	197.82	250381
2022-09-22	196.46	197.25	187.35	189.68	380891
2022-09-23	186.73	186.73	174.38	176.07	574565
2022-09-26	174.37	180.14	172.52	176.90	341345
2022-09-27	180.16	184.00	177.21	179.35	324739
2022-09-28	180.27	189.39	177.43	187.84	378853
2022-09-29	184.58	185.05	178.35	183.33	426128
2022-09-30	182.00	192.06	182.00	184.35	380705
2022-10-03	187.99	194.03	185.63	192.71	266915
2022-10-04	196.78	201.57	195.75	201.13	264343
2022-10-05	198.11	202.86	198.01	200.98	291810
2022-10-06	200.14	204.95	199.74	202.83	192683
2022-10-07	200.19	201.51	195.33	196.77	224695
2022-10-10	196.88	198.42	193.95	197.64	154002
2022-10-11	196.56	204.48	194.13	198.28	358510
2022-10-12	196.93	197.25	191.84	195.77	278033
2022-10-13	190.66	199.88	188.30	198.76	300450
2022-10-14	199.58	200.19	182.81	183.18	292085
2022-10-17	188.25	196.11	187.95	192.43	271123
2022-10-18	197.48	202.03	189.19	193.92	427585
2022-10-19	199.05	199.05	189.50	195.04	386681
2022-10-20	196.03	203.03	194.00	196.94	314866
2022-10-21	198.65	204.78	192.97	202.60	265227
2022-10-24	201.44	204.26	198.82	202.11	331833
2022-10-25	200.98	209.43	200.98	204.89	320591
2022-10-26	206.48	207.05	201.52	205.80	338748
2022-10-27	206.00	209.04	202.56	204.16	707911
2022-10-28	202.00	213.43	186.52	212.66	833772
2022-10-31	216.32	226.87	213.41	222.88	1031788
2022-11-01	228.04	231.08	219.19	229.15	425350
2022-11-02	229.27	230.84	216.94	218.94	332955
2022-11-03	218.35	236.74	216.06	232.28	633869
2022-11-04	237.82	240.97	223.87	230.56	467998
2022-11-07	232.66	237.49	228.70	235.52	286589
2022-11-08	236.71	242.59	231.39	239.47	263974
2022-11-09	203.61	205.14	152.57	154.31	3334794
2022-11-10	161.33	162.00	124.28	141.99	4375279
2022-11-11	145.74	150.42	139.43	139.44	1721273
2022-11-14	136.51	137.46	125.40	131.00	1976216
2022-11-15	136.31	136.44	125.62	126.49	1498765
2022-11-16	125.72	128.45	124.21	125.28	1068517
2022-11-17	123.32	126.91	120.81	122.53	1133571
2022-11-18	121.68	126.39	118.01	126.32	1244705
2022-11-21	126.23	130.35	124.58	129.13	900955
2022-11-22	126.87	132.95	124.49	132.56	1191753
2022-11-23	133.28	135.57	130.52	131.67	611104
2022-11-25	131.24	137.14	131.23	135.28	389043
2022-11-28	133.69	140.00	132.30	133.33	639308
2022-11-29	134.54	139.41	133.60	136.40	722272
2022-11-30	138.73	142.99	136.31	142.99	974510
2022-12-01	143.52	145.11	137.25	137.29	744522
2022-12-02	136.81	141.54	132.53	140.44	555253
2022-12-05	139.62	141.62	135.82	136.33	498734
2022-12-06	135.69	136.96	131.70	134.13	517155
2022-12-07	133.74	137.15	132.53	134.97	404967
2022-12-08	125.50	126.72	112.00	118.17	3840145
2022-12-09	118.50	121.36	115.57	117.20	7532931
2022-12-12	118.04	120.09	117.32	119.00	1719095
2022-12-13	121.00	121.50	116.75	120.56	1459321
2022-12-14	121.85	121.95	118.55	119.30	865956
2022-12-15	118.36	120.02	113.94	115.46	1094828
2022-12-16	114.75	117.27	112.61	116.58	2031067
2022-12-19	118.14	119.26	111.74	112.69	890114
2022-12-20	112.90	114.91	111.31	112.43	851167
2022-12-21	113.23	114.78	111.43	114.77	1426735
2022-12-22	113.95	113.95	107.68	112.08	884967
2022-12-23	112.77	114.50	111.06	112.71	1679807
2022-12-27	112.43	113.53	109.83	111.65	609851
2022-12-28	111.75	113.31	108.86	109.04	598165
2022-12-29	110.67	113.85	109.01	113.18	422425
2022-12-30	112.51	116.06	112.51	115.23	673190
2023-01-03	114.86	117.01	111.78	114.93	585889
2023-01-04	118.51	119.71	114.36	119.19	1453797
2023-01-05	118.98	120.00	117.00	117.34	717987
2023-01-06	118.77	121.98	117.25	121.95	782657
2023-01-09	123.74	125.00	121.84	123.00	763807
2023-01-10	122.89	127.79	121.62	127.35	758352
2023-01-11	129.45	131.24	126.52	127.42	652487
2023-01-12	128.35	133.91	127.65	133.71	787029
2023-01-13	133.57	135.27	130.36	132.98	523662
2023-01-17	133.19	134.74	129.53	130.36	710502
2023-01-18	131.27	134.95	129.05	129.45	489248
2023-01-19	130.21	130.21	123.57	125.66	563132
2023-01-20	127.01	128.74	124.93	127.23	621429
2023-01-23	127.46	131.51	126.90	131.28	375906
2023-01-24	131.43	132.26	127.48	128.33	352569
2023-01-25	126.36	127.15	124.72	125.44	489928
2023-01-26	127.36	129.03	124.72	128.49	514177
2023-01-27	127.02	128.82	126.19	127.83	223104
2023-01-30	126.65	128.63	125.43	125.80	496745
2023-01-31	125.55	134.40	125.39	133.98	735341
2023-02-01	132.50	140.00	132.50	137.69	734040
2023-02-02	139.41	141.57	135.75	138.01	688187
2023-02-03	137.21	140.88	135.93	138.16	449934
2023-02-06	137.44	139.48	133.41	136.64	380674
2023-02-07	136.62	138.50	134.59	138.23	354438
2023-02-08	138.14	139.96	133.39	134.41	342119
2023-02-09	136.50	137.20	133.52	134.51	406263
2023-02-10	134.79	137.61	133.55	136.97	441106
2023-02-13	136.72	137.34	131.59	131.65	643386
2023-02-14	130.27	134.97	129.15	134.09	404566
2023-02-15	133.92	138.21	132.20	137.23	434444
2023-02-16	135.47	138.54	132.91	133.08	509127
2023-02-17	133.51	134.75	130.83	132.27	559993
2023-02-21	130.91	132.32	125.84	125.90	561450
2023-02-22	125.49	129.63	125.49	128.63	456723
2023-02-23	131.22	132.56	127.44	130.92	561690
2023-02-24	134.32	140.12	129.33	138.87	1012984
2023-02-27	139.63	141.30	134.77	135.14	703773
2023-02-28	135.53	136.74	132.81	133.50	750535
2023-03-01	133.17	135.88	132.79	135.32	440500
2023-03-02	133.23	138.26	133.23	137.04	484315
2023-03-03	137.85	143.66	136.01	142.93	863295
2023-03-06	143.84	148.69	143.45	148.28	1007713
2023-03-07	148.78	152.00	147.70	147.70	1206039
2023-03-08	147.99	152.50	145.03	150.00	974519
2023-03-09	149.45	151.95	143.94	143.98	683341
2023-03-10	143.44	143.44	131.11	132.13	1250724
2023-03-13	128.41	128.41	115.81	116.50	2341510
2023-03-14	121.54	131.99	121.50	127.33	1385562
2023-03-15	122.34	123.27	115.66	118.20	973109
2023-03-16	115.42	117.94	113.11	117.49	797580
2023-03-17	117.01	118.61	101.44	102.94	2080904
2023-03-20	104.29	111.21	102.91	109.30	1229664
2023-03-21	115.14	120.69	113.90	120.24	1075678
2023-03-22	121.23	122.20	114.99	115.23	947232
2023-03-23	115.64	119.97	113.50	115.88	636224
2023-03-24	112.57	114.36	109.25	111.59	722467
2023-03-27	114.25	117.59	112.50	115.78	706453
2023-03-28	115.41	118.14	115.35	116.79	438828
2023-03-29	118.69	121.19	117.81	119.97	468282
2023-03-30	122.66	123.89	120.50	121.82	425741
2023-03-31	123.15	126.43	123.15	125.40	701214
2023-04-03	125.99	127.78	120.97	122.23	589250
2023-04-04	123.06	123.06	113.33	114.96	636260
2023-04-05	113.09	113.76	106.84	111.54	859434
2023-04-06	111.19	111.19	106.40	106.64	681190
2023-04-10	106.08	111.86	105.90	111.54	427265
2023-04-11	111.53	113.65	111.05	112.40	873410
2023-04-12	117.51	127.54	117.01	126.02	1798074
2023-04-13	125.88	128.41	125.26	127.66	804936
2023-04-14	127.35	128.85	126.63	127.80	706879
2023-04-17	129.82	130.74	126.59	128.11	406383
2023-04-18	128.13	130.60	127.20	128.93	515357
2023-04-19	127.17	128.51	123.90	128.36	438240
2023-04-20	125.90	129.74	125.04	128.83	379281
2023-04-21	129.12	129.90	126.74	129.50	505016
2023-04-24	128.83	134.26	128.83	133.25	401540
2023-04-25	130.86	132.69	128.51	128.97	564270
2023-04-26	127.14	129.55	125.47	128.19	493935
2023-04-27	129.42	130.58	127.73	129.91	495148
2023-04-28	138.16	138.16	129.12	133.10	954588
2023-05-01	131.48	131.59	125.14	128.22	1064324
2023-05-02	127.13	127.34	121.93	122.11	813606
2023-05-03	120.26	122.67	116.48	117.30	806186
2023-05-04	114.56	118.77	111.76	118.75	1026648
2023-05-05	122.18	127.28	121.92	126.53	548452
2023-05-08	129.43	131.65	127.18	127.48	503033
2023-05-09	126.10	127.81	124.53	124.71	354542
2023-05-10	126.96	127.38	120.33	120.80	373999
2023-05-11	118.00	119.48	115.56	117.71	375491
2023-05-12	117.56	117.73	112.33	114.28	570939
2023-05-15	115.19	116.78	113.18	115.45	561760
2023-05-16	114.39	115.21	111.46	112.46	459968
2023-05-17	113.25	119.11	111.51	118.28	734533
2023-05-18	117.80	119.12	114.97	119.00	453703
2023-05-19	120.81	120.90	114.03	115.43	625537
2023-05-22	116.40	119.82	115.63	119.78	600287
2023-05-23	118.94	120.75	115.67	116.56	597737
2023-05-24	114.31	115.57	111.44	112.18	560050
2023-05-25	111.86	112.64	108.92	111.07	527554
2023-05-26	111.69	111.85	108.31	111.18	521839
2023-05-30	112.27	115.81	111.29	113.13	387173
2023-05-31	112.53	113.17	109.60	109.73	615075
2023-06-01	108.77	112.44	106.66	111.47	633845
2023-06-02	114.35	121.28	113.71	121.27	617646
2023-06-05	121.75	121.29	117.52	119.16	359578
2023-06-06	117.68	127.33	117.68	124.11	687308
2023-06-07	125.99	133.54	124.78	132.91	1077716
2023-06-08	133.25	134.68	128.69	131.99	733181
2023-06-09	132.70	132.70	129.08	131.49	629806
2023-06-12	132.24	142.99	131.77	141.53	1205725
2023-06-13	141.93	147.46	141.04	145.20	1131069
2023-06-14	145.89	146.14	136.04	138.73	599403
2023-06-15	138.25	148.71	138.17	147.05	709639
2023-06-16	148.27	148.27	141.77	143.59	754095
2023-06-20	142.99	151.10	141.46	150.82	1140675
2023-06-21	149.06	156.26	146.50	155.23	914999
2023-06-22	153.54	154.56	148.98	151.80	580483
2023-06-23	147.28	149.96	147.01	149.34	1259246
2023-06-26	149.34	155.14	148.76	152.88	575511
2023-06-27	153.35	154.66	150.65	153.33	480157
2023-06-28	152.82	155.50	151.51	154.61	436146
2023-06-29	155.15	159.15	153.74	157.38	416232
2023-06-30	159.50	162.32	157.18	159.79	462220
2023-07-03	160.20	161.27	157.10	157.10	145446
2023-07-05	154.98	157.55	152.49	155.91	419145
2023-07-06	152.87	153.02	146.74	150.31	472279
2023-07-07	150.39	158.97	149.34	155.43	495245
2023-07-10	154.80	162.97	154.80	162.37	501197
2023-07-11	163.49	164.77	159.76	161.19	397508
2023-07-12	160.80	164.12	160.65	161.32	425643
2023-07-13	161.99	165.00	161.50	164.50	434480
2023-07-14	165.02	165.02	159.56	160.72	945292
2023-07-17	162.12	167.97	159.08	167.71	513617
2023-07-18	167.72	171.58	166.40	170.76	402329
2023-07-19	170.74	173.62	169.30	171.97	455486
2023-07-20	173.01	173.01	165.39	167.20	445330
2023-07-21	169.40	169.40	163.95	165.55	356411
2023-07-24	166.78	169.33	162.90	163.62	289726
2023-07-25	162.52	165.00	161.00	162.93	430495
2023-07-26	161.44	163.82	160.38	161.23	411379
2023-07-27	162.00	162.20	157.20	158.57	615176
2023-07-28	171.26	176.02	166.53	171.26	1328937
2023-07-31	172.89	182.74	172.63	182.16	975179
2023-08-01	179.88	181.15	175.98	178.98	609470
2023-08-02	173.95	176.10	169.73	171.06	552246
2023-08-03	170.71	171.58	166.65	170.13	331719
2023-08-04	171.61	172.53	167.01	167.20	402736
2023-08-07	168.05	170.17	161.63	163.78	1646549
2023-08-08	159.38	165.82	159.11	165.76	518977
2023-08-09	170.66	174.22	167.02	167.24	543742
2023-08-10	165.69	171.02	164.50	165.62	267954
2023-08-11	164.91	169.22	163.52	168.42	222003
2023-08-14	168.03	170.17	166.57	169.53	207063
2023-08-15	167.78	168.32	162.70	163.40	299931
2023-08-16	161.08	167.64	160.37	163.81	378487
2023-08-17	163.90	167.49	161.70	162.00	305553
2023-08-18	160.06	165.69	160.02	162.19	301152
2023-08-21	162.37	166.34	161.93	164.97	242600
2023-08-22	166.86	167.26	161.83	164.76	239702
2023-08-23	166.22	170.87	163.75	169.26	261654
2023-08-24	167.40	169.02	164.84	164.92	195928
2023-08-25	167.29	168.01	162.74	166.01	215534
2023-08-28	168.20	171.00	167.70	170.48	226515
2023-08-29	170.22	177.71	169.82	176.89	434549
2023-08-30	177.00	179.93	175.73	178.43	353335
2023-08-31	178.13	182.05	177.15	180.58	297990
2023-09-01	182.23	184.65	180.00	183.06	342601
2023-09-05	182.06	182.39	178.42	179.88	345861
2023-09-06	179.63	181.45	177.90	179.34	237360
2023-09-07	177.40	179.01	173.54	176.97	282056
2023-09-08	177.11	177.94	174.57	174.61	299547
2023-09-11	176.58	179.37	174.66	175.19	340898
2023-09-12	174.27	179.43	173.75	176.05	454855
2023-09-13	175.17	175.29	169.33	172.33	324869
2023-09-14	175.21	177.21	172.82	174.51	232362
2023-09-15	173.43	174.37	169.30	171.49	620736
2023-09-18	172.02	174.67	170.90	171.26	400736
2023-09-19	175.10	175.51	170.31	172.77	286721
2023-09-20	174.52	176.85	168.66	168.77	358225
2023-09-21	166.99	168.49	164.39	164.96	340584
2023-09-22	163.78	167.67	163.78	166.74	283547
2023-09-25	167.25	171.86	167.25	170.66	291162
2023-09-26	168.66	169.96	162.55	162.94	400267
2023-09-27	165.07	168.44	164.02	166.25	397461
2023-09-28	165.78	170.50	165.59	169.36	218290
2023-09-29	171.52	173.65	169.02	169.12	282126
2023-10-02	168.32	170.66	166.36	166.67	286206
2023-10-03	165.08	166.29	159.52	161.46	488846
2023-10-04	161.14	161.14	149.63	153.97	682329
2023-10-05	151.16	153.82	146.51	147.61	740729
2023-10-06	146.31	151.66	144.82	151.16	890581
2023-10-09	149.25	155.33	149.22	154.12	365670
2023-10-10	155.61	159.43	155.22	158.01	380328
2023-10-11	158.82	164.68	156.92	164.62	555181
2023-10-12	165.09	165.09	156.41	160.33	423508
2023-10-13	160.95	161.97	155.67	157.39	402440
2023-10-16	160.21	163.25	158.13	159.32	275025
2023-10-17	157.73	167.95	155.56	166.17	484804
2023-10-18	162.46	163.52	159.86	159.87	383279
2023-10-19	158.54	160.00	154.22	155.04	386033
2023-10-20	154.30	154.53	150.11	150.31	314513
2023-10-23	149.05	151.63	148.05	148.29	314907
2023-10-24	151.34	153.48	149.23	150.83	285282
2023-10-25	148.82	150.00	146.65	146.70	350647
2023-10-26	147.43	149.69	145.82	146.58	543500
2023-10-27	138.46	142.54	109.48	110.12	4426203
2023-10-30	114.52	123.38	114.40	121.33	1934439
2023-10-31	123.83	123.83	115.27	116.23	877524
2023-11-01	114.84	117.57	111.83	114.84	923961
2023-11-02	119.99	122.61	117.56	122.33	773478
2023-11-03	124.99	128.45	121.78	122.50	705368
2023-11-06	123.31	123.70	119.23	119.86	410182
2023-11-07	118.50	119.00	114.88	116.95	582730
2023-11-08	116.61	119.15	115.74	118.35	436625
2023-11-09	120.17	120.17	114.98	116.31	466734
2023-11-10	117.04	117.52	112.65	115.01	735288
2023-11-13	114.25	116.81	113.99	114.40	1393740
2023-11-14	118.71	126.11	118.71	124.55	763910
2023-11-15	124.89	129.85	124.89	125.93	876084
2023-11-16	124.61	125.37	119.91	121.49	444493
2023-11-17	123.58	125.72	122.61	125.69	694843
2023-11-20	126.12	128.84	124.97	127.28	473823
2023-11-21	126.26	130.06	124.86	128.65	632992
2023-11-22	129.76	132.81	127.49	132.75	579049
2023-11-24	132.42	135.35	131.59	133.74	326941
2023-11-27	132.62	133.99	130.33	131.64	741157
2023-11-28	130.00	130.82	125.00	125.40	754277
2023-11-29	127.15	128.91	126.00	126.57	633746
2023-11-30	127.69	132.24	125.89	130.03	720730
2023-12-01	129.67	135.14	129.33	134.84	696820
2023-12-04	133.64	137.02	132.04	132.65	531237
2023-12-05	131.64	131.64	125.04	125.83	738972
2023-12-06	127.68	129.31	121.69	121.74	511392
2023-12-07	122.00	125.80	121.54	124.41	1040523
2023-12-08	124.26	126.16	121.29	123.63	404690
2023-12-11	123.34	127.44	122.69	126.63	522170
2023-12-12	125.89	125.93	121.09	121.98	811579
2023-12-13	121.53	126.47	116.83	126.09	1767173
2023-12-14	130.20	137.75	129.95	131.29	1353075
2023-12-15	132.05	133.51	128.38	129.93	1280118
2023-12-18	131.69	133.96	129.20	130.16	580597
2023-12-19	131.59	133.21	130.22	132.21	509600
2023-12-20	130.80	135.40	129.84	129.94	757414
2023-12-21	131.00	136.66	130.65	135.19	695410
2023-12-22	135.00	137.28	134.00	134.34	344153
2023-12-26	134.91	138.95	134.91	137.94	279023
2023-12-27	138.49	140.55	137.92	139.16	350282
2023-12-28	138.45	142.20	137.83	139.40	516911
2023-12-29	138.93	139.43	136.20	136.33	413705
2024-01-02	135.65	138.44	134.48	135.22	323206
2024-01-03	133.09	133.65	129.75	131.62	503571
2024-01-04	134.00	138.80	132.30	133.07	501982
2024-01-05	131.89	134.98	130.76	133.13	433725
2024-01-08	132.48	133.99	129.04	133.25	588094
2024-01-09	130.60	131.59	126.93	129.98	503857
2024-01-10	129.56	130.16	126.75	129.11	500759
2024-01-11	128.03	132.87	126.41	132.58	485015
2024-01-12	136.04	138.65	132.28	132.99	481450
2024-01-16	131.29	132.30	127.32	127.34	735737
2024-01-17	125.00	127.07	124.01	126.91	595570
2024-01-18	127.63	132.17	127.01	130.00	533420
2024-01-19	130.68	130.68	123.03	125.86	776136
2024-01-22	126.87	129.95	126.17	129.69	553419
2024-01-23	131.83	131.91	125.50	128.82	364965
2024-01-24	130.46	131.11	118.69	118.73	941533
2024-01-25	120.50	121.67	114.82	119.55	1143080
2024-01-26	119.54	120.08	110.18	110.53	1807429
2024-01-29	113.01	119.62	111.43	119.52	1819561
2024-01-30	117.72	123.50	117.72	120.84	1790522
2024-01-31	121.20	122.42	116.50	116.72	636252
2024-02-01	118.81	121.84	116.30	121.74	709295
2024-02-02	120.14	122.29	118.33	120.92	358624
2024-02-05	118.26	118.67	114.27	116.89	479668
2024-02-06	116.55	118.33	115.00	118.31	426788
2024-02-07	119.43	119.99	116.65	117.24	532934
2024-02-08	116.58	118.92	115.45	118.72	733963
2024-02-09	119.31	122.90	117.40	122.24	460501
2024-02-12	122.22	129.38	122.22	125.81	635199
2024-02-13	121.07	123.66	120.19	122.04	531982
2024-02-14	124.04	127.16	122.04	126.59	476784
2024-02-15	127.91	132.88	127.91	132.62	790094
2024-02-16	131.58	133.50	130.80	132.12	634581
2024-02-20	129.40	131.95	124.79	126.01	490410
2024-02-21	125.25	126.59	124.00	125.76	265287
2024-02-22	126.26	127.54	125.23	126.00	680815
2024-02-23	126.44	128.73	124.41	126.98	333876
2024-02-26	125.60	129.89	125.60	127.92	600820
2024-02-27	130.31	131.88	127.04	131.49	817018
2024-02-28	146.99	157.27	144.57	147.68	2166515
2024-02-29	150.53	153.49	141.29	142.86	1192254
2024-03-01	144.27	148.43	142.63	146.58	602716
2024-03-04	147.47	148.72	141.05	143.30	475955
2024-03-05	141.14	144.85	141.14	142.15	397577
2024-03-06	143.76	144.41	140.71	141.25	440416
2024-03-07	142.00	144.66	142.00	144.61	565115
2024-03-08	146.56	148.95	142.22	143.42	418177
2024-03-11	144.38	148.28	144.38	145.00	578010
2024-03-12	143.96	144.57	140.22	144.32	297450
2024-03-13	144.16	147.94	144.16	146.26	477622
2024-03-14	146.26	146.93	142.16	144.03	340670
2024-03-15	143.85	145.30	142.58	142.77	579561
2024-03-18	142.50	145.87	141.86	143.80	285268
2024-03-19	147.79	152.07	147.01	148.87	686116
2024-03-20	147.05	151.09	144.10	151.06	657726
2024-03-21	151.55	157.78	151.10	157.40	576972
2024-03-22	156.35	160.57	156.30	159.42	705227
2024-03-25	160.55	162.26	157.90	159.50	509679
2024-03-26	161.04	164.12	158.96	163.05	475952
2024-03-27	164.87	167.10	163.20	165.31	513562
2024-03-28	165.00	168.61	163.71	164.72	540250
2024-04-01	164.32	165.14	159.75	159.97	506517
2024-04-02	158.68	159.21	156.23	156.83	412322
2024-04-03	155.95	158.81	155.93	157.01	529053
2024-04-04	159.07	160.99	153.21	153.31	427964
2024-04-05	153.39	156.91	153.20	155.63	409873
2024-04-08	157.14	158.56	155.65	157.68	356695
2024-04-09	158.11	164.22	156.90	162.44	694607
2024-04-10	156.47	159.20	154.76	159.05	547483
2024-04-11	158.66	158.66	154.15	155.48	510781
2024-04-12	155.15	156.98	151.93	154.31	391019
2024-04-15	154.44	155.59	148.60	150.10	518262
2024-04-16	148.59	150.64	145.56	148.16	505181
2024-04-17	149.16	149.16	145.19	147.59	451109
2024-04-18	148.50	152.88	147.09	148.57	446329
2024-04-19	147.81	150.01	146.30	148.04	404451
2024-04-22	148.35	151.85	146.61	149.59	259334
2024-04-23	149.94	154.37	149.94	153.52	331727
2024-04-24	152.97	154.42	150.71	152.95	259204
2024-04-25	151.61	154.00	146.06	152.00	771367
2024-04-26	152.03	153.28	149.75	150.00	733143
2024-04-29	150.52	152.36	147.80	148.50	678201
2024-04-30	146.80	147.80	143.49	144.06	747430
2024-05-01	143.74	149.25	143.25	144.99	618728
2024-05-02	145.83	146.50	142.63	145.00	783648
2024-05-03	150.86	159.40	149.76	155.00	1112498
2024-05-06	156.65	161.18	153.91	158.00	723192
2024-05-07	159.53	164.74	158.61	160.65	794374
2024-05-08	158.88	160.44	154.81	156.90	623927
2024-05-09	156.88	157.15	154.47	154.99	407117
2024-05-10	156.08	156.50	151.03	151.30	550595
2024-05-13	156.68	157.29	152.96	153.15	500341
2024-05-14	156.16	161.30	154.25	160.71	1394153
2024-05-15	162.39	162.53	155.93	156.00	623069
2024-05-16	155.70	156.15	153.28	154.00	460593
2024-05-17	155.67	155.67	152.89	154.00	505319
2024-05-20	154.32	156.24	150.66	156.02	398760
2024-05-21	154.36	158.23	154.27	158.22	272562
2024-05-22	157.48	161.03	154.59	156.31	432262
2024-05-23	156.36	156.36	151.06	152.17	340472
2024-05-24	153.03	153.06	150.24	150.82	259310
2024-05-28	151.52	155.29	151.25	155.18	381435
2024-05-29	152.83	153.83	150.38	152.86	378749
2024-05-30	153.42	155.33	152.19	153.90	264881
2024-05-31	155.91	158.40	153.14	157.03	431045
2024-06-03	158.52	159.03	147.18	149.44	467557
2024-06-04	147.98	149.59	145.32	146.10	476913
2024-06-05	146.61	149.41	145.00	149.35	235662
2024-06-06	149.17	149.39	145.00	146.08	195503
2024-06-07	144.76	146.38	143.01	145.40	328427
2024-06-10	143.76	147.00	143.30	146.16	291579
2024-06-11	144.76	144.81	143.03	143.61	283962
2024-06-12	147.71	151.06	146.35	146.42	305496
2024-06-13	145.92	146.37	142.23	143.97	219404
2024-06-14	143.00	144.36	139.36	140.64	358275
2024-06-17	140.00	143.33	138.81	142.46	497610
2024-06-18	141.85	143.24	139.80	142.38	312451
2024-06-20	141.82	145.37	141.32	143.12	329864
2024-06-21	143.01	143.01	139.19	140.81	484289
2024-06-24	145.00	150.40	144.38	148.29	475972
2024-06-25	148.04	149.64	143.51	143.96	372672
2024-06-26	143.12	143.44	139.60	140.19	366604
2024-06-27	140.52	143.56	137.89	143.46	424955
2024-06-28	146.18	149.43	141.78	144.34	1473540
2024-07-01	144.45	145.47	139.00	140.07	417116
2024-07-02	140.66	143.04	140.62	142.43	384698
2024-07-03	143.32	145.50	141.69	145.08	217588
2024-07-05	144.53	145.25	142.21	142.61	248602
2024-07-08	143.70	144.08	138.04	139.23	391284
2024-07-09	138.15	139.09	135.00	135.02	641434
2024-07-10	135.76	141.41	135.76	140.39	523084
2024-07-11	143.89	152.42	143.77	151.42	811232
2024-07-12	154.35	157.85	153.54	155.47	494676
2024-07-15	157.16	162.09	155.01	161.10	569417
2024-07-16	161.76	169.58	161.76	168.35	764917
2024-07-17	167.39	171.68	164.66	165.88	667794
2024-07-18	164.47	167.70	160.62	162.98	393466
2024-07-19	163.36	164.53	161.37	163.06	362468
2024-07-22	165.64	166.49	161.99	165.91	405201
2024-07-23	165.05	169.45	164.31	168.99	428360
2024-07-24	167.63	169.94	160.79	160.81	387232
2024-07-25	161.47	164.25	157.86	159.57	672406
2024-07-26	162.83	166.13	160.62	161.27	367976
2024-07-29	161.50	163.40	156.37	158.26	346674
2024-07-30	158.66	161.08	158.66	158.99	381647
2024-07-31	160.12	166.90	158.39	161.08	383210
2024-08-01	159.78	162.28	151.64	153.85	558608
2024-08-02	132.00	132.51	120.30	126.01	2100275
2024-08-05	117.07	121.73	112.83	115.92	1814851
2024-08-06	116.43	125.54	116.26	122.13	1339035
2024-08-07	124.21	125.65	112.85	113.01	1164390
2024-08-08	115.27	120.04	113.50	119.27	812378
2024-08-09	119.21	119.21	110.63	111.82	1086504
2024-08-12	112.50	114.18	108.89	109.54	684981
2024-08-13	110.72	111.37	106.88	111.24	908945
2024-08-14	112.79	112.92	108.80	110.52	697357
2024-08-15	114.78	116.52	113.08	114.00	656258
2024-08-16	113.75	116.50	113.75	115.39	439996
2024-08-19	116.44	119.03	115.91	119.01	612668
2024-08-20	118.60	118.75	113.54	116.48	614345
2024-08-21	117.67	119.56	116.52	118.97	706901
2024-08-22	118.97	119.99	116.07	116.74	503238
2024-08-23	118.19	123.78	117.86	123.60	493180
2024-08-26	125.82	130.70	125.41	126.59	761606
2024-08-27	125.99	126.98	124.68	126.04	530337
2024-08-28	125.21	125.54	119.75	120.73	520306
2024-08-29	122.96	127.37	121.97	124.05	532228
2024-08-30	124.99	125.23	120.77	122.40	524694
2024-09-03	121.32	121.44	112.95	114.05	861305
2024-09-04	113.23	115.50	110.52	112.88	784312
2024-09-05	114.00	115.65	112.05	113.08	906055
2024-09-06	113.07	115.25	111.10	112.06	822397
2024-09-09	112.26	112.86	108.79	110.09	819871
2024-09-10	110.22	110.22	104.33	106.83	1634351
2024-09-11	106.55	110.80	101.60	110.28	1096677
2024-09-12	111.19	114.49	108.77	111.62	721092
2024-09-13	113.58	115.34	111.98	114.98	949808
2024-09-16	119.20	119.20	114.00	117.29	760700
2024-09-17	119.13	122.77	118.16	119.77	815779
2024-09-18	120.56	125.97	119.27	121.60	728593
2024-09-19	125.63	126.72	122.63	124.31	918366
2024-09-20	123.54	124.34	121.79	122.43	1134738
2024-09-23	123.31	125.35	122.89	124.99	644835
2024-09-24	127.34	128.42	124.05	124.52	559298
2024-09-25	125.12	125.39	121.96	122.79	474078
2024-09-26	125.29	126.48	122.03	124.23	642027
2024-09-27	126.71	128.72	125.11	125.70	479756
2024-09-30	124.64	126.65	122.59	124.14	723354
2024-10-01	122.30	122.56	118.47	119.65	645047
2024-10-02	119.62	120.94	117.71	119.80	511873
2024-10-03	117.97	120.07	116.36	119.96	1122248
2024-10-04	123.22	124.36	120.87	123.81	828895
2024-10-07	123.03	126.26	122.21	125.98	539607
2024-10-08	125.45	125.49	123.38	124.03	514690
2024-10-09	123.55	127.49	123.50	126.36	584345
2024-10-10	124.14	125.02	122.00	124.74	542486
2024-10-11	124.71	129.27	124.71	127.28	679318
2024-10-14	126.30	127.58	125.30	127.40	404482
2024-10-15	127.10	128.32	124.51	124.56	525515
2024-10-16	125.36	128.50	125.17	126.84	505562
2024-10-17	127.35	128.56	124.01	126.77	469770
2024-10-18	127.47	127.51	124.52	126.01	378184
2024-10-21	125.88	126.48	123.50	125.72	547212
2024-10-22	125.38	126.62	122.29	122.30	581595
2024-10-23	121.58	122.83	119.11	120.61	478044
2024-10-24	121.19	123.24	119.41	122.62	1224320
2024-10-25	123.94	125.52	122.50	123.68	411461
2024-10-28	124.95	126.75	123.92	123.95	459637
2024-10-29	122.83	125.37	122.25	123.43	469331
2024-10-30	123.20	127.04	122.73	122.78	468300
2024-10-31	122.04	123.10	120.38	120.72	807230
2024-11-01	126.51	136.00	125.74	130.00	3290872
2024-11-04	130.11	142.41	129.48	141.43	2491425
2024-11-05	141.42	149.33	140.35	149.07	1157226
2024-11-06	160.00	166.37	155.14	166.01	2009098
2024-11-07	166.41	167.00	161.75	162.96	1119196
2024-11-08	161.83	167.58	160.98	166.59	857528
2024-11-11	169.09	172.71	167.12	171.15	792162
2024-11-12	168.64	173.08	168.00	170.57	1285361
2024-11-13	172.00	174.32	170.92	172.30	776472
2024-11-14	174.70	176.17	169.38	169.38	682387
2024-11-15	170.63	171.07	162.89	165.62	1240430
2024-11-18	166.40	169.16	164.42	166.26	939919
2024-11-19	163.15	169.90	163.10	169.07	643539
2024-11-20	167.87	170.46	166.54	168.62	545677
2024-11-21	170.02	178.10	168.54	176.08	651308
2024-11-22	176.93	186.18	176.30	183.80	1099228
2024-11-25	186.92	192.99	184.10	189.73	1216646
2024-11-26	191.28	192.64	187.44	190.60	990546
2024-11-27	191.00	196.19	191.00	195.60	813774
2024-11-29	195.24	196.91	191.81	193.25	479043
2024-12-02	193.00	194.32	190.73	192.25	746924
2024-12-03	192.00	194.59	187.38	193.90	559528
2024-12-04	193.04	194.70	188.24	190.99	685452
2024-12-05	192.12	193.69	188.54	190.60	504651
2024-12-06	192.64	194.51	189.35	190.41	1215146
2024-12-09	189.70	195.37	189.70	191.08	621156
2024-12-10	190.03	195.40	187.51	192.08	571999
2024-12-11	197.69	201.10	191.23	197.81	736602
2024-12-12	196.70	200.00	194.75	197.86	528919
2024-12-13	198.05	200.27	196.13	197.87	853764
2024-12-16	197.71	204.23	196.13	202.35	1562880
2024-12-17	199.48	199.48	192.55	196.51	922440
2024-12-18	198.87	201.10	183.12	184.96	799051
2024-12-19	186.67	188.21	179.03	180.79	1091301
2024-12-20	176.31	189.14	175.31	184.83	1436109
2024-12-23	184.48	188.78	183.68	188.60	423485
2024-12-24	189.45	192.13	187.85	192.02	239637
2024-12-26	191.47	196.22	190.67	195.62	584964
2024-12-27	194.14	196.29	190.71	192.90	421374
2024-12-30	191.58	192.55	187.66	190.59	377933
2024-12-31	192.41	195.40	190.38	190.84	669067
2025-01-02	193.70	196.24	185.88	189.88	721868
2025-01-03	191.29	199.11	189.98	198.96	498893
2025-01-06	200.99	210.66	199.66	206.12	1349477
2025-01-07	204.95	205.74	195.44	199.97	725737
2025-01-08	200.23	204.00	198.23	201.80	859898
2025-01-10	198.51	201.47	191.04	195.11	512052
2025-01-13	191.55	199.84	190.76	199.12	473308
2025-01-14	201.51	206.58	199.97	204.93	498727
2025-01-15	211.28	213.66	209.45	213.36	694008
2025-01-16	212.27	217.90	212.27	215.95	696056
2025-01-17	216.81	220.03	214.04	214.24	528010
2025-01-21	218.00	219.10	213.76	218.35	657037
2025-01-22	218.34	218.73	213.80	214.17	491588
2025-01-23	214.03	217.67	213.43	216.01	481750
2025-01-24	216.33	219.51	214.89	218.28	398017
2025-01-27	208.70	211.73	200.00	203.13	1023358
2025-01-28	204.32	206.68	201.97	205.72	427775
2025-01-29	207.77	213.66	203.30	205.55	560870
2025-01-30	209.07	214.79	208.00	211.45	572301
2025-01-31	212.34	216.06	209.17	211.59	486875
2025-02-03	203.83	209.53	196.29	208.89	638164
2025-02-04	208.14	210.70	205.83	209.79	305634
2025-02-05	211.91	215.52	207.65	213.52	396433
2025-02-06	216.44	216.44	199.04	202.22	697577
2025-02-07	202.85	204.49	194.76	196.46	1011628
2025-02-10	198.29	203.23	193.68	201.07	1064625
2025-02-11	199.80	201.08	193.09	193.75	1022774
2025-02-12	190.83	193.20	186.98	192.54	756877
2025-02-13	194.83	195.11	189.95	193.80	431587
2025-02-14	195.69	196.45	193.24	194.74	461046
2025-02-18	195.24	198.75	193.07	198.27	377587
2025-02-19	194.76	196.19	192.68	195.59	487843
2025-02-20	195.07	195.07	187.63	191.30	313937

Explore More About GTLS

Coins representing dividend payouts and trends

GTLS Dividend History

Discover Chart Industries Inc's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.

Benjamin Franklin on a $100 bill representing value division in stock split history

GTLS Stock Split History

Discover Chart Industries Inc's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.

Graph showing historical stock prices and market trends

GTLS Historical Prices

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

Web Analytics