SPB Historical Prices

Summary

Key Stock Metrics

50.73

(June 23, 2025)

52-Week Low

96.62

(December 9, 2024)

52-Week High

125.83

(May 2, 2017)

All-Time High

52.85

(June 27, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2009-12-24	43.67	43.92	42.55	43.73	811
2009-12-28	43.92	44.60	43.04	43.98	1313
2009-12-29	43.98	43.98	43.54	43.67	2546
2009-12-30	43.79	43.92	43.29	43.92	1259
2009-12-31	43.92	44.85	43.67	43.79	1608
2010-01-04	43.79	45.10	43.42	44.98	2723
2010-01-05	44.60	45.17	44.29	44.54	2481
2010-01-06	44.42	45.04	43.92	44.29	2871
2010-01-07	44.23	44.73	43.92	44.54	1571
2010-01-08	44.35	44.92	44.29	44.54	432
2010-01-11	44.73	44.73	44.04	44.04	936
2010-01-12	43.79	44.35	43.79	44.04	1088
2010-01-13	44.19	44.60	44.17	44.29	4134
2010-01-14	44.29	44.60	44.29	44.35	1025
2010-01-15	44.60	45.10	44.29	44.60	5179
2010-01-19	44.60	45.23	44.35	45.17	1790
2010-01-20	44.60	45.48	44.48	44.92	5500
2010-01-21	44.79	44.98	44.23	44.29	3514
2010-01-22	44.48	44.92	44.04	44.17	4269
2010-01-25	44.35	44.48	44.29	44.29	2999
2010-01-26	44.17	44.42	43.98	43.98	7292
2010-01-27	43.67	44.60	43.67	44.42	860
2010-01-28	44.60	44.60	43.98	43.98	2002
2010-01-29	44.23	44.54	43.92	44.54	4358
2010-02-01	44.54	44.54	43.92	44.42	1619
2010-02-02	44.29	44.42	43.92	43.98	2902
2010-02-03	43.98	44.60	43.98	44.23	4986
2010-02-04	44.10	44.29	43.73	43.98	6419
2010-02-05	43.86	44.60	43.36	44.48	1906
2010-02-08	44.42	44.79	44.10	44.10	1523
2010-02-09	44.35	44.60	44.04	44.60	680
2010-02-10	44.23	44.42	43.99	44.29	3103
2010-02-11	44.10	44.79	43.79	44.67	846
2010-02-12	44.42	44.73	43.98	44.48	2639
2010-02-16	44.73	45.17	44.23	45.17	939
2010-02-17	45.29	45.48	44.48	45.23	964
2010-02-18	45.35	45.35	45.02	45.35	925
2010-02-19	45.48	45.48	45.04	45.10	1166
2010-02-22	45.04	45.10	44.79	45.04	368
2010-02-23	45.10	45.23	44.60	45.04	1144
2010-02-24	44.98	45.48	44.73	45.29	1992
2010-02-25	44.85	45.54	44.85	45.54	367
2010-02-26	45.41	45.98	45.17	45.85	1877
2010-03-01	45.85	45.91	45.23	45.85	2574
2010-03-02	45.73	46.35	45.41	46.35	2056
2010-03-03	46.16	46.16	44.67	44.92	16976
2010-03-04	45.79	45.79	44.60	44.79	3927
2010-03-05	44.85	44.92	44.67	44.85	1631
2010-03-08	44.73	45.41	44.29	44.79	2707
2010-03-09	44.29	44.60	43.98	44.29	4245
2010-03-10	44.10	44.60	43.98	44.42	743
2010-03-11	44.10	44.29	43.04	43.73	3412
2010-03-12	43.79	43.79	42.98	43.11	1009
2010-03-15	43.29	43.42	42.67	42.67	1574
2010-03-16	42.86	43.17	42.42	42.92	1179
2010-03-17	43.04	43.29	43.04	43.11	541
2010-03-18	42.48	42.73	42.42	42.42	1259
2010-03-19	42.73	42.98	42.42	42.73	2444
2010-03-22	42.55	43.61	42.42	43.61	807
2010-03-23	43.48	43.98	42.86	43.23	1871
2010-03-24	43.17	43.79	42.61	42.61	1102
2010-03-25	42.86	43.04	42.42	42.42	1274
2010-03-26	42.48	42.48	42.23	42.42	2287
2010-03-29	42.42	42.67	42.17	42.17	881
2010-03-30	42.42	42.42	42.11	42.11	809
2010-03-31	42.11	42.73	42.11	42.23	2109
2010-04-01	42.11	42.42	42.11	42.42	2164
2010-04-05	42.42	42.55	42.12	42.42	1090
2010-04-06	42.42	42.98	42.05	42.05	2902
2010-04-07	42.42	42.61	41.98	42.23	3446
2010-04-08	42.05	42.30	41.92	41.92	2058
2010-04-09	41.80	42.36	41.80	42.17	1207
2010-04-12	42.30	43.04	41.80	41.80	2138
2010-04-13	41.92	42.11	41.73	41.92	1822
2010-04-14	41.80	44.17	41.80	42.11	2628
2010-04-15	42.11	42.42	41.86	42.17	1423
2010-04-16	42.17	42.17	41.80	41.98	3870
2010-04-19	41.80	42.11	41.73	41.92	689
2010-04-20	42.05	42.30	41.92	42.23	1986
2010-04-21	42.11	42.17	41.92	42.05	1522
2010-04-22	41.67	41.85	41.61	41.73	779
2010-04-23	41.86	42.17	41.86	41.98	893
2010-04-26	41.98	42.11	41.80	41.86	1837
2010-04-27	41.80	41.94	41.61	41.67	3766
2010-04-28	41.80	42.05	41.67	41.80	891
2010-04-29	41.98	42.11	41.86	42.05	2339
2010-04-30	41.86	42.11	41.48	41.73	2198
2010-05-03	41.61	41.61	41.24	41.42	1845
2010-05-04	41.17	41.42	40.67	40.99	5175
2010-05-05	40.99	41.17	40.55	40.80	1782
2010-05-06	40.55	41.11	39.24	39.24	2825
2010-05-07	39.05	40.24	39.05	39.49	1917
2010-05-10	40.55	40.86	39.36	40.42	3019
2010-05-11	40.11	42.73	40.11	42.42	8906
2010-05-12	42.36	43.29	42.30	42.61	9785
2010-05-13	42.36	42.48	41.24	42.42	6174
2010-05-14	42.05	42.42	42.05	42.05	1800
2010-05-17	42.30	42.30	41.55	41.98	845
2010-05-18	42.11	42.11	41.92	41.92	1468
2010-05-19	41.67	42.42	41.30	41.61	3590
2010-05-20	41.05	41.30	40.86	41.17	3906
2010-05-21	40.67	41.36	40.67	40.80	3517
2010-05-24	39.99	40.67	39.68	39.93	1443
2010-05-25	39.49	39.99	39.30	39.80	1326
2010-05-26	39.86	40.49	39.74	39.86	1585
2010-05-27	40.49	41.11	40.36	41.05	1995
2010-05-28	40.74	40.92	40.55	40.55	2822
2010-06-01	40.42	40.99	40.36	40.55	1865
2010-06-02	40.55	41.11	40.55	40.99	1234
2010-06-03	40.80	41.42	40.55	40.99	1168
2010-06-04	40.55	40.55	39.68	39.74	5377
2010-06-07	39.80	39.80	39.30	39.43	4383
2010-06-08	39.36	39.74	39.24	39.24	5563
2010-06-09	39.30	39.61	39.18	39.43	2511
2010-06-10	39.36	39.86	39.05	39.86	3627
2010-06-11	39.43	40.05	38.93	39.36	5876
2010-06-14	39.61	40.36	39.30	39.80	2884
2010-06-15	39.86	40.86	39.86	40.86	2277
2010-06-16	40.74	41.36	40.36	41.17	2244
2010-06-17	41.42	41.55	40.55	41.24	1195
2010-06-18	41.48	41.67	41.48	41.61	4632
2010-06-21	42.11	42.11	41.11	41.17	767
2010-06-22	41.17	41.73	40.55	40.67	2498
2010-06-23	40.55	40.80	40.05	40.61	3082
2010-06-24	40.30	40.74	39.68	40.42	3523
2010-06-25	40.61	41.24	40.05	40.80	17807
2010-06-28	40.49	40.74	39.80	40.49	3735
2010-06-29	39.93	40.49	38.68	39.80	6413
2010-06-30	39.93	40.42	38.68	39.18	4447
2010-07-01	39.36	39.74	38.68	39.05	1498
2010-07-02	39.30	40.05	38.68	39.05	1053
2010-07-06	39.30	39.30	38.68	38.99	1287
2010-07-07	39.24	39.93	38.93	39.93	3764
2010-07-08	40.05	40.49	39.80	40.42	1683
2010-07-09	40.24	40.42	39.63	39.93	3790
2010-07-12	40.05	40.55	38.93	38.93	1989
2010-07-13	39.43	40.49	38.99	40.36	3223
2010-07-14	40.11	40.55	40.05	40.42	2898
2010-07-15	40.55	40.61	39.24	39.80	1794
2010-07-16	39.49	39.68	38.99	39.05	5320
2010-07-19	38.86	39.55	38.68	39.55	1621
2010-07-20	39.11	39.68	39.05	39.68	952
2010-07-21	39.68	40.14	39.05	39.05	1737
2010-07-22	39.49	40.42	39.11	40.42	2684
2010-07-23	40.17	40.55	40.17	40.49	1937
2010-07-26	40.55	40.55	38.55	40.55	4197
2010-07-27	40.61	41.86	39.80	40.36	1964
2010-07-28	40.11	40.36	39.61	40.17	2498
2010-07-29	39.86	40.36	39.61	40.30	1715
2010-07-30	39.80	40.55	39.80	39.93	3646
2010-08-02	40.30	40.42	39.36	40.05	2972
2010-08-03	39.93	40.05	39.30	39.49	3504
2010-08-04	39.74	39.93	39.18	39.30	4976
2010-08-05	39.18	39.18	38.43	38.49	3460
2010-08-06	38.24	38.55	37.49	37.68	3155
2010-08-09	37.99	39.11	37.80	39.11	3345
2010-08-10	38.68	39.36	38.68	39.18	1931
2010-08-11	38.55	38.93	38.18	38.49	3047
2010-08-12	37.99	38.80	37.49	38.24	1406
2010-08-13	38.12	38.30	37.43	37.43	2366
2010-08-16	37.43	37.93	37.12	37.93	2465
2010-08-17	38.12	38.12	37.62	37.80	2324
2010-08-18	35.68	37.31	35.68	37.18	2917
2010-08-19	36.93	36.93	34.75	34.75	3293
2010-08-20	34.62	34.62	32.44	33.00	7406
2010-08-23	32.44	32.69	31.44	31.88	5910
2010-08-24	31.50	34.25	31.50	33.94	3435
2010-08-25	35.37	36.31	34.93	35.50	7315
2010-08-26	35.68	35.68	34.62	34.75	1601
2010-08-27	35.06	36.56	34.75	36.56	3436
2010-08-30	36.56	36.81	35.75	35.75	1931
2010-08-31	35.81	36.37	35.56	36.37	990
2010-09-01	36.93	37.49	36.74	37.49	3639
2010-09-02	37.37	37.37	36.81	37.18	910
2010-09-03	37.18	37.62	36.84	37.62	1896
2010-09-07	37.43	37.80	36.06	36.06	1835
2010-09-08	36.24	37.68	35.56	36.62	1378
2010-09-09	36.99	37.37	36.81	37.31	1036
2010-09-10	37.24	37.43	36.87	37.12	2118
2010-09-13	37.31	37.43	36.81	37.37	2834
2010-09-14	37.37	37.37	36.37	36.81	1397
2010-09-15	36.56	36.56	35.81	36.06	2161
2010-09-16	36.18	36.18	35.37	35.37	2583
2010-09-17	35.75	35.75	34.12	34.19	4063
2010-09-20	34.44	35.00	34.37	35.00	3306
2010-09-21	35.25	35.31	34.56	34.93	2176
2010-09-22	34.87	34.87	34.31	34.31	937
2010-09-23	34.31	34.62	33.13	33.13	1454
2010-09-24	33.69	34.25	33.69	34.12	3269
2010-09-27	33.94	34.19	33.38	34.00	3040
2010-09-28	34.19	34.19	33.69	34.00	945
2010-09-29	33.81	34.12	33.81	34.12	6305
2010-09-30	34.31	34.68	34.00	34.62	4975
2010-10-01	34.87	35.43	34.50	35.43	2299
2010-10-04	35.43	35.43	34.00	34.06	2092
2010-10-05	34.44	34.87	34.37	34.81	13651
2010-10-06	34.87	34.93	34.62	34.75	2224
2010-10-07	35.12	35.12	34.06	34.37	2901
2010-10-08	34.44	35.00	34.37	35.00	6760
2010-10-11	34.81	34.81	34.37	34.68	1510
2010-10-12	34.44	34.77	34.31	34.56	2473
2010-10-13	34.50	34.93	34.31	34.87	1841
2010-10-14	35.18	35.43	34.56	34.62	3619
2010-10-15	35.06	35.09	34.31	34.50	5326
2010-10-18	34.37	34.62	34.31	34.62	1011
2010-10-19	34.19	34.68	34.19	34.31	1130
2010-10-20	34.56	34.56	33.87	34.06	2731
2010-10-21	34.31	34.49	33.50	33.62	2644
2010-10-22	33.13	33.87	33.06	33.62	3201
2010-10-25	33.76	33.76	33.31	33.69	1312
2010-10-26	33.37	33.37	32.25	32.75	3832
2010-10-27	32.44	32.44	32.06	32.25	5953
2010-10-28	32.50	32.50	31.75	31.82	4443
2010-10-29	31.63	32.25	31.63	32.19	4947
2010-11-01	32.00	32.06	30.88	31.32	2049
2010-11-02	31.75	31.75	31.00	31.38	2715
2010-11-03	31.19	31.19	30.88	31.00	1750
2010-11-04	31.19	31.25	30.88	31.25	4289
2010-11-05	31.32	31.41	30.88	31.07	5863
2010-11-08	30.88	31.07	30.13	30.13	2395
2010-11-09	30.26	30.26	28.95	29.20	6086
2010-11-10	29.20	29.32	27.14	28.76	10485
2010-11-11	28.32	28.76	27.26	28.57	2948
2010-11-12	28.07	28.70	27.45	28.38	3726
2010-11-15	28.38	28.38	27.45	27.64	4396
2010-11-16	27.51	27.51	26.70	27.01	5653
2010-11-17	27.01	27.14	26.82	27.01	1955
2010-11-18	27.07	27.20	27.07	27.07	2211
2010-11-19	27.14	28.45	27.14	28.13	8977
2010-11-22	28.32	28.32	27.76	28.01	3720
2010-11-23	27.89	28.26	27.31	27.76	4701
2010-11-24	28.13	30.75	28.13	29.88	13319
2010-11-26	30.13	30.38	29.44	29.82	7357
2010-11-29	29.57	30.57	29.51	29.57	3456
2010-11-30	29.26	29.38	28.76	29.13	2631
2010-12-01	29.57	30.07	29.13	30.07	5608
2010-12-02	30.01	31.38	30.01	31.00	7719
2010-12-03	29.69	29.94	29.38	29.63	13150
2010-12-06	29.44	31.38	29.20	29.57	6485
2010-12-07	29.63	29.63	29.20	29.63	6080
2010-12-08	29.63	31.19	29.01	29.32	21837
2010-12-09	29.32	31.19	28.76	29.94	16693
2010-12-10	29.76	31.57	29.63	31.50	4002
2010-12-13	31.38	32.88	31.38	32.63	5547
2010-12-14	32.63	34.31	32.63	34.06	8148
2010-12-15	34.87	35.87	34.87	35.12	12785
2010-12-16	35.25	37.06	35.25	36.99	9124
2010-12-17	37.37	38.05	36.00	37.24	12152
2010-12-20	37.24	37.43	36.74	37.18	4062
2010-12-21	37.18	38.05	36.99	37.99	7819
2010-12-22	38.05	38.05	37.49	37.99	2113
2010-12-23	37.99	39.55	37.93	38.43	6208
2010-12-27	38.37	38.37	37.80	37.99	2972
2010-12-28	38.18	38.93	38.18	38.62	4259
2010-12-29	38.86	38.93	37.55	38.30	3413
2010-12-30	38.68	38.86	38.62	38.62	2293
2010-12-31	38.74	39.11	38.37	38.62	3810
2011-01-03	38.74	38.74	38.12	38.30	4363
2011-01-04	38.30	38.36	37.43	37.43	5736
2011-01-05	37.24	37.55	36.99	37.55	1430
2011-01-06	37.68	38.37	37.37	37.87	4706
2011-01-07	37.99	37.99	37.21	37.62	1623
2011-01-10	37.31	37.62	36.81	37.12	2467
2011-01-11	35.93	37.18	35.25	36.68	4691
2011-01-12	37.06	37.31	36.74	36.93	3447
2011-01-13	36.81	36.99	36.37	36.37	1501
2011-01-14	36.56	37.49	36.49	37.49	4578
2011-01-18	37.18	38.49	37.18	38.37	4423
2011-01-19	38.43	38.55	37.80	38.30	4683
2011-01-20	38.18	39.18	37.68	38.68	2798
2011-01-21	38.86	39.99	38.68	39.55	19212
2011-01-24	39.74	40.42	39.49	39.55	5796
2011-01-25	39.55	39.61	38.37	38.49	3373
2011-01-26	38.49	38.52	37.99	38.18	3274
2011-01-27	38.18	38.18	36.56	36.74	28943
2011-01-28	36.99	37.31	34.56	34.87	7242
2011-01-31	34.75	36.43	34.44	35.93	5174
2011-02-01	36.24	36.62	35.68	36.00	1894
2011-02-02	35.81	36.00	35.43	35.68	4898
2011-02-03	35.37	35.43	34.31	35.43	1918
2011-02-04	35.06	36.06	34.75	35.31	2696
2011-02-07	35.25	35.87	34.93	35.25	3098
2011-02-08	35.31	35.75	35.00	35.68	2189
2011-02-09	35.37	35.68	34.68	35.18	1464
2011-02-10	36.18	37.62	35.25	36.62	15893
2011-02-11	36.43	36.93	36.43	36.68	2389
2011-02-14	36.56	36.56	36.18	36.43	4134
2011-02-15	36.43	36.74	36.24	36.74	3717
2011-02-16	36.74	37.55	36.62	37.55	2555
2011-02-17	36.93	36.93	35.56	36.56	4876
2011-02-18	36.99	36.99	36.18	36.43	2906
2011-02-22	36.31	36.31	35.06	35.06	2492
2011-02-23	35.31	35.50	34.37	34.37	1823
2011-02-24	34.50	34.93	33.37	33.56	6781
2011-02-25	33.69	34.00	33.69	33.94	4685
2011-02-28	34.00	34.00	33.69	33.87	5735
2011-03-01	34.00	34.01	33.06	33.06	3261
2011-03-02	33.13	33.37	32.50	33.25	10383
2011-03-03	33.31	34.00	33.06	33.25	2788
2011-03-04	33.31	33.49	32.75	32.75	4684
2011-03-07	32.81	33.06	31.63	31.63	8148
2011-03-08	33.94	34.31	32.50	32.75	33240
2011-03-09	32.94	33.37	32.69	32.75	11815
2011-03-10	32.19	33.06	31.50	31.50	9752
2011-03-11	31.50	32.44	31.50	32.25	10114
2011-03-14	31.75	32.25	31.75	32.06	1825
2011-03-15	31.32	32.06	30.82	31.13	9354
2011-03-16	31.19	31.69	30.75	30.88	9119
2011-03-17	31.50	31.50	30.94	31.07	2593
2011-03-18	31.25	32.00	31.25	31.88	3937
2011-03-21	32.25	32.25	31.88	32.06	11546
2011-03-22	32.19	32.75	31.82	31.82	1263
2011-03-23	31.75	31.94	31.25	31.82	1119
2011-03-24	31.82	31.94	31.66	31.88	1656
2011-03-25	31.94	32.06	31.63	31.94	2393
2011-03-28	32.13	32.63	31.69	31.82	2832
2011-03-29	31.82	32.31	31.63	31.94	8877
2011-03-30	32.19	32.75	32.13	32.56	7205
2011-03-31	32.38	32.69	32.13	32.50	5762
2011-04-01	32.81	33.25	32.50	33.00	11807
2011-04-04	33.13	33.81	33.06	33.56	3744
2011-04-05	33.37	34.00	33.37	33.87	4558
2011-04-06	34.12	34.59	34.06	34.44	4212
2011-04-07	34.93	35.56	34.31	34.75	8604
2011-04-08	35.00	35.37	34.93	34.93	4318
2011-04-11	34.93	35.12	34.37	34.50	13498
2011-04-12	34.37	35.12	34.25	34.37	8337
2011-04-13	34.50	35.18	34.31	34.44	6751
2011-04-14	34.06	35.87	34.00	35.62	2865
2011-04-15	35.31	36.49	35.25	36.24	8329
2011-04-18	35.62	36.43	35.56	36.12	4330
2011-04-19	36.31	36.68	35.81	35.87	5800
2011-04-20	34.93	35.93	33.56	35.56	18468
2011-04-21	35.93	36.43	35.00	36.12	14006
2011-04-25	36.12	36.68	36.03	36.37	16112
2011-04-26	36.37	37.93	36.12	36.87	13659
2011-04-27	36.68	37.87	36.68	37.62	8665
2011-04-28	37.43	37.93	37.06	37.68	16729
2011-04-29	37.87	38.24	37.49	37.87	6473
2011-05-02	37.93	38.93	37.52	38.68	14386
2011-05-03	38.12	38.86	38.12	38.49	8360
2011-05-04	38.61	39.55	38.61	39.05	8883
2011-05-05	38.99	40.05	38.62	39.55	18515
2011-05-06	39.55	40.55	39.55	39.74	7558
2011-05-09	39.61	40.30	39.36	39.74	7335
2011-05-10	40.05	40.05	39.49	40.05	5914
2011-05-11	39.80	40.74	39.80	39.99	17188
2011-05-12	39.93	40.36	38.93	39.43	7332
2011-05-13	39.55	41.17	39.49	40.30	13849
2011-05-16	40.05	40.17	39.30	39.30	10855
2011-05-17	39.24	39.74	38.37	38.68	20720
2011-05-18	38.65	39.18	38.65	38.99	4140
2011-05-19	39.30	39.49	38.99	39.11	5136
2011-05-20	38.93	39.24	38.80	38.80	6397
2011-05-23	38.68	39.49	38.55	39.30	10394
2011-05-24	39.24	40.42	38.80	39.05	8976
2011-05-25	38.86	39.43	38.55	38.86	11554
2011-05-26	38.86	38.99	38.12	38.93	9119
2011-05-27	39.18	39.49	38.99	39.18	10618
2011-05-31	39.68	40.42	39.11	39.43	45145
2011-06-01	39.55	39.74	38.62	38.68	14654
2011-06-02	38.68	39.18	38.37	38.49	8845
2011-06-03	37.93	38.49	37.18	37.49	11105
2011-06-06	37.37	37.87	37.37	37.43	5360
2011-06-07	37.80	37.80	37.06	37.31	7986
2011-06-08	37.18	37.62	36.99	37.31	5857
2011-06-09	37.31	37.43	36.93	37.12	5738
2011-06-10	36.87	37.43	36.74	36.99	6176
2011-06-13	36.87	36.99	36.06	36.43	10009
2011-06-14	36.62	36.93	36.62	36.87	3091
2011-06-15	36.49	36.99	36.06	36.12	3979
2011-06-16	36.18	36.87	35.87	36.74	6198
2011-06-17	36.81	36.99	36.34	36.74	9086
2011-06-20	36.56	37.43	36.49	37.24	4908
2011-06-21	37.55	37.80	37.18	37.80	6081
2011-06-22	37.62	37.93	37.31	37.62	6526
2011-06-23	37.37	38.30	37.24	37.43	5949
2011-06-24	37.55	38.24	36.99	38.12	68265
2011-06-27	37.87	38.55	37.74	38.49	6330
2011-06-28	38.43	38.74	37.99	38.68	4474
2011-06-29	38.93	39.11	38.68	38.80	3687
2011-06-30	38.62	39.18	37.62	38.12	4665
2011-07-01	38.18	38.18	37.34	37.93	5000
2011-07-05	37.99	37.99	37.43	37.87	2818
2011-07-06	37.62	38.30	37.18	38.30	4380
2011-07-07	38.43	38.80	37.99	38.30	3384
2011-07-08	37.80	38.68	37.31	37.49	5130
2011-07-11	37.31	37.80	37.12	37.62	2769
2011-07-12	37.55	37.55	36.00	36.81	10828
2011-07-13	36.87	37.24	35.50	36.93	16330
2011-07-14	36.81	37.43	36.24	36.24	4798
2011-07-15	36.31	36.31	35.56	35.75	4061
2011-07-18	35.93	35.93	34.75	34.87	7141
2011-07-19	35.18	35.68	34.81	34.87	3831
2011-07-20	34.93	35.87	34.93	35.18	1101
2011-07-21	35.50	35.50	34.75	35.37	4345
2011-07-22	35.43	35.43	34.75	35.06	3288
2011-07-25	34.87	35.43	34.68	35.00	3322
2011-07-26	34.81	35.43	34.68	35.06	3835
2011-07-27	35.00	35.31	33.37	33.44	6657
2011-07-28	33.44	34.19	32.81	33.37	4410
2011-07-29	32.94	33.37	32.13	33.13	9016
2011-08-01	33.37	33.62	32.19	32.63	9794
2011-08-02	32.63	32.75	31.25	31.32	5536
2011-08-03	31.50	32.25	30.26	32.19	8960
2011-08-04	31.88	32.31	30.13	30.38	6198
2011-08-05	30.63	31.32	27.89	30.88	9845
2011-08-08	30.07	30.19	27.01	27.76	13871
2011-08-09	28.32	28.32	25.08	26.76	11345
2011-08-10	26.20	26.82	25.02	25.02	5501
2011-08-11	28.20	28.20	25.27	27.95	14171
2011-08-12	28.70	29.69	28.70	29.44	6459
2011-08-15	29.94	31.38	29.94	31.25	15947
2011-08-16	30.69	32.13	30.69	31.94	16156
2011-08-17	32.25	32.88	31.19	31.25	6617
2011-08-18	31.19	31.44	28.95	29.13	9468
2011-08-19	28.82	29.63	27.70	27.82	5970
2011-08-22	28.45	28.63	27.01	27.45	7126
2011-08-23	27.39	28.38	27.07	28.01	8754
2011-08-24	27.45	28.82	27.01	27.57	9745
2011-08-25	27.32	28.07	26.08	26.89	8649
2011-08-26	26.82	28.07	26.82	28.01	2958
2011-08-29	28.20	29.20	28.20	28.82	7832
2011-08-30	29.20	29.26	28.26	29.07	3746
2011-08-31	29.07	30.19	28.20	28.57	7551
2011-09-01	28.76	29.32	27.70	27.76	7035
2011-09-02	27.39	28.13	26.51	26.76	5939
2011-09-06	26.14	27.26	25.83	26.89	4234
2011-09-07	27.20	28.07	26.76	27.82	2724
2011-09-08	27.76	27.89	26.82	27.07	2643
2011-09-09	26.70	27.64	26.64	27.45	4633
2011-09-12	27.20	27.57	26.82	27.14	8188
2011-09-13	27.45	27.57	26.89	27.26	4112
2011-09-14	27.51	28.63	26.70	28.38	8682
2011-09-15	28.38	29.13	28.07	29.07	8016
2011-09-16	29.20	29.26	28.57	29.01	9254
2011-09-19	28.45	29.26	26.95	29.01	6631
2011-09-20	29.26	29.57	28.45	28.45	6106
2011-09-21	28.57	28.70	27.82	28.13	4190
2011-09-22	27.45	27.57	26.20	26.76	6549
2011-09-23	27.01	29.94	27.01	29.69	17386
2011-09-26	29.63	31.94	29.63	31.88	20140
2011-09-27	32.13	33.69	31.69	33.00	10731
2011-09-28	33.06	33.06	32.06	32.06	4552
2011-09-29	32.31	32.69	31.57	32.38	4147
2011-09-30	31.75	32.38	31.63	31.63	2468
2011-10-03	31.38	31.82	28.45	28.82	6576
2011-10-04	28.76	30.75	27.95	30.63	7790
2011-10-05	30.94	30.94	29.51	29.76	2443
2011-10-06	29.57	31.63	29.57	31.57	3792
2011-10-07	31.25	31.75	30.13	30.38	2935
2011-10-10	30.82	31.25	30.44	31.25	3456
2011-10-11	31.19	31.82	31.13	31.82	2180
2011-10-12	31.88	32.88	31.50	32.88	14550
2011-10-13	32.75	32.75	31.44	32.63	1513
2011-10-14	32.69	33.25	32.31	33.25	2922
2011-10-17	36.24	36.24	32.00	32.06	2504
2011-10-18	32.44	32.88	31.82	32.69	5298
2011-10-19	32.69	33.37	31.50	31.57	3036
2011-10-20	31.57	31.69	30.38	30.82	1638
2011-10-21	31.82	32.13	30.57	31.13	2807
2011-10-24	30.94	32.00	30.94	31.88	3004
2011-10-25	31.67	31.94	30.88	31.07	3491
2011-10-26	31.57	31.69	30.82	31.13	2601
2011-10-27	32.06	32.38	30.88	32.31	13024
2011-10-28	32.25	33.37	31.75	32.38	3548
2011-10-31	32.50	32.67	31.57	32.06	4864
2011-11-01	30.94	32.00	30.75	30.88	2876
2011-11-02	31.44	31.57	30.38	30.88	3687
2011-11-03	31.13	31.82	30.82	31.57	7612
2011-11-04	31.32	31.82	30.75	31.44	2265
2011-11-07	31.25	31.44	30.32	31.00	3169
2011-11-08	31.13	31.50	30.82	31.38	2299
2011-11-09	30.51	31.19	29.63	29.63	3415
2011-11-10	30.13	31.38	29.82	30.88	3864
2011-11-11	30.94	31.38	30.44	31.38	4005
2011-11-14	30.94	31.44	29.94	30.07	3343
2011-11-15	30.09	30.19	29.32	30.19	1918
2011-11-16	29.76	30.13	28.26	28.45	2817
2011-11-17	28.38	29.13	27.14	27.70	4185
2011-11-18	27.70	28.13	27.45	27.70	3136
2011-11-21	27.20	27.70	26.70	27.32	3889
2011-11-22	27.51	27.64	27.14	27.26	1998
2011-11-23	26.85	27.32	25.95	26.51	4549
2011-11-25	26.33	28.45	26.33	27.45	6679
2011-11-28	28.38	29.26	28.20	28.82	2671
2011-11-29	28.82	29.38	28.07	28.76	2051
2011-11-30	30.44	30.51	28.07	29.32	13050
2011-12-01	29.07	29.63	28.20	29.32	6834
2011-12-02	29.76	30.07	28.70	29.26	16879
2011-12-05	29.63	29.94	28.63	29.51	10430
2011-12-06	29.20	29.82	29.13	29.44	6701
2011-12-07	29.38	29.63	29.01	29.20	3681
2011-12-08	29.07	29.32	28.13	28.13	3699
2011-12-09	17.16	29.32	17.16	28.82	13997
2011-12-12	26.20	28.75	25.58	26.58	8637
2011-12-13	26.89	27.76	26.58	26.95	5868
2011-12-14	26.58	27.49	26.20	26.89	4624
2011-12-15	27.14	27.64	26.82	27.14	8062
2011-12-16	27.39	27.82	26.39	26.51	10168
2011-12-19	26.64	27.14	25.58	25.58	3794
2011-12-20	26.08	26.76	25.89	26.20	8976
2011-12-21	26.39	26.39	25.40	25.89	4593
2011-12-22	26.14	26.45	25.58	25.89	5994
2011-12-23	25.89	26.08	24.95	25.76	3845
2011-12-27	25.76	25.89	25.58	25.76	1496
2011-12-28	25.51	25.70	25.02	25.33	2458
2011-12-29	25.33	25.70	25.14	25.45	1576
2011-12-30	25.02	25.58	24.27	25.02	11449
2012-01-03	25.64	25.89	25.08	25.51	5975
2012-01-04	25.27	25.64	25.14	25.51	3679
2012-01-05	25.45	25.70	25.20	25.70	3251
2012-01-06	25.58	25.70	25.39	25.45	2239
2012-01-09	25.76	25.76	25.20	25.39	12984
2012-01-10	25.89	26.20	25.27	26.01	6048
2012-01-11	26.08	28.20	26.08	28.07	7292
2012-01-12	28.45	29.76	28.40	29.57	12571
2012-01-13	29.01	29.82	28.38	29.01	2270
2012-01-17	32.38	32.38	29.07	29.32	5321
2012-01-18	29.82	29.94	29.00	29.57	3758
2012-01-19	29.82	32.69	29.69	30.44	3404
2012-01-20	30.57	31.44	30.57	31.38	1516
2012-01-23	31.57	31.75	29.44	30.13	9402
2012-01-24	30.07	31.13	29.82	30.82	3170
2012-01-25	30.88	31.00	30.19	30.32	5648
2012-01-26	30.32	30.56	29.69	30.32	4013
2012-01-27	30.26	30.63	29.76	30.51	2429
2012-01-30	30.13	30.63	29.94	30.07	1463
2012-01-31	30.38	30.38	29.69	29.94	2537
2012-02-01	30.07	30.32	29.32	29.69	4855
2012-02-02	29.57	30.07	29.20	29.94	7950
2012-02-03	30.94	31.25	30.07	30.88	3752
2012-02-06	30.69	30.82	30.38	30.63	773
2012-02-07	30.44	30.86	30.13	30.51	3537
2012-02-08	30.44	30.44	29.88	30.26	2400
2012-02-09	30.32	30.62	29.32	30.38	3019
2012-02-10	29.94	30.57	28.51	30.44	3303
2012-02-13	30.82	30.82	29.88	30.38	3840
2012-02-14	30.38	30.51	28.07	30.32	11520
2012-02-15	30.57	30.75	29.91	30.51	3636
2012-02-16	30.32	30.88	28.38	30.32	8268
2012-02-17	30.57	31.19	30.37	30.69	3702
2012-02-21	29.63	30.57	29.63	30.07	8329
2012-02-22	29.51	30.13	29.32	29.38	8829
2012-02-23	29.51	29.88	29.32	29.57	3285
2012-02-24	29.88	29.88	28.32	28.82	1065
2012-02-27	28.76	29.63	28.76	28.95	1144
2012-02-28	28.76	29.26	28.57	28.82	1970
2012-02-29	28.88	29.38	28.38	28.45	3347
2012-03-01	28.45	29.26	28.32	28.70	3764
2012-03-02	28.57	28.82	27.70	28.70	11657
2012-03-05	28.51	28.88	28.38	28.57	6334
2012-03-06	28.07	28.38	27.39	27.45	4122
2012-03-07	27.70	27.76	27.07	27.45	10036
2012-03-08	27.70	28.32	26.89	28.26	8684
2012-03-09	28.32	29.19	28.32	28.95	2323
2012-03-12	28.76	29.32	28.76	29.01	2759
2012-03-13	29.38	30.26	29.01	30.26	7602
2012-03-14	30.07	30.75	29.88	30.57	5146
2012-03-15	31.13	31.19	30.38	31.19	5506
2012-03-16	31.19	31.19	30.32	31.07	7361
2012-03-19	30.57	31.19	30.26	31.19	3308
2012-03-20	30.82	31.88	30.63	31.13	2076
2012-03-21	31.32	31.44	30.88	31.07	3723
2012-03-22	30.63	32.19	29.69	30.57	11048
2012-03-23	30.57	30.94	30.01	30.63	9965
2012-03-26	31.00	31.63	30.51	31.19	14796
2012-03-27	31.32	31.75	31.00	31.13	10566
2012-03-28	31.07	32.19	30.82	31.57	11706
2012-03-29	31.13	32.19	30.88	32.00	16624
2012-03-30	32.25	32.69	31.44	32.31	9898
2012-04-02	32.69	33.31	31.75	33.31	14524
2012-04-03	33.31	33.31	32.63	32.69	15397
2012-04-04	32.13	32.69	31.38	32.13	8843
2012-04-05	32.50	32.69	31.82	32.50	11683
2012-04-09	32.06	32.50	32.06	32.31	8910
2012-04-10	32.31	32.38	30.94	31.07	9225
2012-04-11	31.82	33.37	31.07	32.06	11944
2012-04-12	32.19	32.94	32.13	32.50	8179
2012-04-13	32.94	34.31	32.04	34.06	14643
2012-04-16	34.75	35.37	34.00	34.19	13810
2012-04-17	34.25	34.81	34.25	34.44	10012
2012-04-18	34.06	35.12	34.06	34.44	7366
2012-04-19	35.06	35.25	34.31	34.31	3623
2012-04-20	34.75	35.00	34.44	34.68	6614
2012-04-23	34.75	35.00	34.37	34.62	6731
2012-04-24	34.81	35.00	34.62	35.00	2030
2012-04-25	35.43	35.43	34.75	34.93	3202
2012-04-26	34.56	34.93	34.25	34.44	10336
2012-04-27	34.56	34.81	33.75	34.06	7532
2012-04-30	33.75	33.87	32.00	32.19	13415
2012-05-01	32.06	33.69	32.06	32.31	9553
2012-05-02	31.88	32.63	31.25	32.19	6228
2012-05-03	32.00	32.25	31.19	31.32	6288
2012-05-04	31.19	31.57	30.57	30.57	4044
2012-05-07	30.38	31.57	29.64	30.94	4079
2012-05-08	30.75	31.19	30.32	30.57	4237
2012-05-09	30.44	30.69	30.13	30.44	4037
2012-05-10	30.82	31.13	30.75	31.00	2568
2012-05-11	30.75	31.13	30.19	30.75	4964
2012-05-14	30.63	30.94	29.82	30.01	6281
2012-05-15	29.88	31.13	29.63	30.19	5403
2012-05-16	30.44	30.94	29.63	30.01	6248
2012-05-17	29.88	30.57	29.76	29.94	2226
2012-05-18	29.63	30.50	29.44	29.82	8165
2012-05-21	29.76	30.63	29.51	30.07	8052
2012-05-22	30.44	30.63	29.63	29.82	4938
2012-05-23	29.69	30.07	29.63	29.88	4627
2012-05-24	30.19	30.44	29.63	30.01	6315
2012-05-25	29.94	30.44	29.78	29.94	1613
2012-05-29	30.32	30.38	29.76	29.94	10816
2012-05-30	29.82	30.57	29.82	30.07	4894
2012-05-31	30.13	30.51	29.45	29.69	9630
2012-06-01	29.44	30.19	29.13	29.26	3326
2012-06-04	29.63	29.69	28.07	28.82	4718
2012-06-05	28.76	29.20	28.57	29.13	9365
2012-06-06	29.57	29.94	28.67	29.94	13131
2012-06-07	30.57	31.07	30.38	30.75	13927
2012-06-08	30.57	33.25	30.38	32.06	19535
2012-06-11	32.75	36.81	32.75	35.81	63653
2012-06-12	36.18	39.30	35.25	38.55	40989
2012-06-13	38.68	40.74	38.05	40.05	42944
2012-06-14	39.61	42.61	38.86	42.42	58986
2012-06-15	42.61	44.10	42.55	43.42	65451
2012-06-18	43.36	46.43	40.67	45.48	76634
2012-06-19	45.60	45.98	43.17	44.60	52413
2012-06-20	44.29	44.29	42.98	44.29	44683
2012-06-21	44.29	45.17	42.79	44.17	54482
2012-06-22	43.98	48.10	43.79	45.98	697283
2012-06-25	45.04	51.97	43.92	49.72	78365
2012-06-26	49.91	50.53	39.49	43.23	221900
2012-06-27	42.36	46.16	41.24	43.79	96778
2012-06-28	43.23	45.35	42.30	44.92	37562
2012-06-29	45.60	48.91	45.60	48.60	45690
2012-07-02	49.03	50.16	48.66	50.03	48685
2012-07-03	50.41	50.78	49.90	50.47	26598
2012-07-05	50.53	50.78	49.97	50.22	24404
2012-07-06	49.59	50.47	48.53	50.16	12957
2012-07-09	50.28	50.84	49.91	50.66	33633
2012-07-10	50.72	50.72	49.91	50.28	14570
2012-07-11	50.22	51.09	49.22	50.41	21627
2012-07-12	49.84	51.09	49.28	50.59	24390
2012-07-13	50.72	51.53	50.66	51.15	15174
2012-07-16	51.15	51.65	50.84	51.47	36531
2012-07-17	51.47	51.65	50.90	51.40	15040
2012-07-18	51.53	51.90	51.22	51.90	26597
2012-07-19	52.09	54.27	50.90	54.09	28716
2012-07-20	53.52	55.15	53.52	54.59	20146
2012-07-23	53.84	54.71	53.09	53.34	32153
2012-07-24	53.71	53.71	52.46	53.03	16920
2012-07-25	53.40	55.27	52.03	54.90	24988
2012-07-26	55.46	57.33	55.46	57.21	22991
2012-07-27	57.58	59.58	57.27	59.45	27261
2012-07-30	59.76	60.45	59.01	59.70	30368
2012-07-31	59.70	59.95	57.64	57.77	24598
2012-08-01	58.08	58.95	55.90	55.90	35167
2012-08-02	55.52	56.02	50.59	53.46	44537
2012-08-03	53.84	59.83	53.84	59.20	31104
2012-08-06	59.70	63.68	59.58	63.01	57296
2012-08-07	64.19	65.32	63.63	64.50	45721
2012-08-08	65.81	67.69	62.38	63.01	31708
2012-08-09	62.45	62.76	54.52	55.83	47871
2012-08-10	55.58	57.39	54.09	55.52	21454
2012-08-13	54.15	56.58	50.66	53.28	49888
2012-08-14	53.71	55.39	53.09	54.46	17828
2012-08-15	54.21	55.21	54.09	55.21	15474
2012-08-16	55.21	56.39	54.59	55.96	16678
2012-08-17	55.96	56.33	54.90	56.33	12236
2012-08-20	55.96	56.49	55.27	56.14	10011
2012-08-21	56.33	57.89	54.96	55.02	16768
2012-08-22	55.15	55.71	53.46	53.65	12841
2012-08-23	53.59	53.59	49.59	50.09	20438
2012-08-24	49.72	50.16	46.60	49.78	33709
2012-08-27	49.28	50.78	48.66	49.41	20729
2012-08-28	49.16	52.65	49.10	52.34	20191
2012-08-29	52.28	54.90	52.28	54.27	16147
2012-08-30	53.90	54.46	52.90	52.96	7963
2012-08-31	53.52	54.21	51.31	52.15	19720
2012-09-04	52.34	57.64	52.34	56.89	34545
2012-09-05	57.08	57.39	54.96	55.90	27448
2012-09-06	56.21	56.52	55.02	55.40	17777
2012-09-07	55.77	55.96	53.77	53.96	14130
2012-09-10	53.03	53.59	50.84	50.90	20990
2012-09-11	51.15	53.09	50.53	51.65	13375
2012-09-12	51.72	52.46	49.66	50.22	13681
2012-09-13	50.09	51.09	49.47	50.72	21049
2012-09-14	50.72	51.22	49.60	50.22	19148
2012-09-17	49.78	50.59	49.59	50.59	18968
2012-09-18	50.53	54.65	48.91	54.02	58460
2012-09-19	54.09	55.02	53.84	54.34	19470
2012-09-20	53.96	54.40	52.70	53.90	10143
2012-09-21	54.96	57.21	53.96	56.77	51247
2012-09-24	56.14	57.14	54.34	57.08	15458
2012-09-25	57.21	57.21	53.03	53.34	23908
2012-09-26	53.40	54.46	52.65	53.46	10925
2012-09-27	53.77	55.02	53.15	54.40	11730
2012-09-28	54.09	54.46	52.03	52.59	14580
2012-10-01	52.46	55.08	51.97	54.09	14878
2012-10-02	54.27	54.59	52.28	54.15	15680
2012-10-03	54.09	55.46	52.84	54.83	37775
2012-10-04	55.15	56.27	54.96	56.21	11955
2012-10-05	56.21	57.14	55.71	56.58	10874
2012-10-08	56.21	56.21	53.21	54.83	12248
2012-10-09	55.33	57.08	54.02	56.21	26243
2012-10-10	56.46	58.89	56.33	57.89	24656
2012-10-11	58.39	61.07	58.27	60.57	36605
2012-10-12	60.57	60.89	59.39	60.82	15584
2012-10-15	60.95	61.01	58.89	59.58	19474
2012-10-16	60.01	60.01	58.76	59.01	9535
2012-10-17	59.01	60.01	57.83	58.95	15737
2012-10-18	58.83	59.08	57.89	58.33	10443
2012-10-19	57.89	58.27	54.65	54.96	22067
2012-10-22	55.02	55.90	54.27	54.65	6488
2012-10-23	54.02	56.02	53.41	55.40	9305
2012-10-24	55.71	56.02	53.52	53.77	6878
2012-10-25	54.34	55.27	53.21	53.90	7535
2012-10-26	54.02	54.27	53.09	53.84	2850
2012-10-31	54.02	54.77	53.03	54.59	8726
2012-11-01	54.52	55.96	53.34	54.27	10927
2012-11-02	54.65	55.40	51.78	52.90	15340
2012-11-05	53.03	55.33	53.03	55.08	6484
2012-11-06	55.40	58.14	54.96	57.08	12997
2012-11-07	56.21	56.39	51.27	52.96	18392
2012-11-08	52.78	54.09	52.09	52.15	11551
2012-11-09	51.72	52.78	50.47	51.97	15227
2012-11-12	53.28	55.33	53.28	55.15	13419
2012-11-13	54.71	56.89	54.15	56.58	5504
2012-11-14	56.83	57.39	52.28	53.09	15538
2012-11-15	52.90	53.65	50.16	50.47	22055
2012-11-16	50.72	52.17	49.59	50.28	21080
2012-11-19	50.97	51.65	49.91	51.28	15453
2012-11-20	50.47	51.65	47.97	51.09	19343
2012-11-21	51.47	51.53	49.91	51.09	4355
2012-11-23	51.34	53.84	51.34	53.46	7024
2012-11-26	53.21	54.34	51.28	54.27	15260
2012-11-27	54.02	54.27	52.21	52.59	20213
2012-11-28	52.21	53.34	50.17	52.40	5501
2012-11-29	52.96	54.02	51.15	53.15	8122
2012-11-30	53.03	53.34	52.03	53.34	12116
2012-12-03	52.90	53.52	50.97	53.21	11961
2012-12-04	53.03	54.46	52.65	54.02	20752
2012-12-05	54.40	55.77	54.09	55.33	15729
2012-12-06	55.52	57.08	54.59	56.58	31262
2012-12-07	57.02	57.39	55.96	57.33	15202
2012-12-10	57.33	60.32	56.77	60.20	15938
2012-12-11	60.39	66.13	60.39	66.13	32425
2012-12-12	66.31	66.50	63.39	63.76	35832
2012-12-13	47.79	48.91	46.79	46.79	1518741
2012-12-14	47.04	47.66	46.79	46.91	220664
2012-12-17	47.10	47.41	46.79	46.97	133168
2012-12-18	47.04	47.04	46.79	46.85	112950
2012-12-19	46.91	47.47	46.79	46.85	134039
2012-12-20	46.85	47.26	46.79	46.91	89850
2012-12-21	46.79	46.97	46.48	46.97	154854
2012-12-24	46.79	47.29	46.48	46.72	24440
2012-12-26	46.91	46.91	46.04	46.29	36141
2012-12-27	46.48	46.60	45.35	46.60	82396
2012-12-28	46.29	47.22	46.16	46.79	33430
2012-12-31	46.41	48.03	46.38	47.97	62516
2013-01-02	49.28	49.28	47.66	48.28	83473
2013-01-03	48.53	48.72	47.72	47.72	49827
2013-01-04	48.03	48.22	47.60	48.16	45777
2013-01-07	48.16	48.16	47.10	47.10	32185
2013-01-08	46.97	48.10	46.41	47.97	61323
2013-01-09	48.22	48.22	47.29	47.85	54657
2013-01-10	48.03	48.66	47.47	48.03	108266
2013-01-11	48.28	48.28	47.16	47.29	56524
2013-01-14	47.41	48.16	46.97	48.03	52801
2013-01-15	47.60	48.28	47.54	47.97	28692
2013-01-16	47.91	48.28	47.41	48.28	24548
2013-01-17	48.35	48.53	47.60	47.79	28638
2013-01-18	48.10	48.16	47.54	48.16	56789
2013-01-22	48.35	48.53	47.91	48.35	65846
2013-01-23	49.41	50.66	49.16	49.97	95037
2013-01-24	50.09	51.03	49.78	50.16	92996
2013-01-25	50.53	50.84	50.09	50.66	32935
2013-01-28	50.90	51.40	50.53	51.40	55101
2013-01-29	51.40	51.47	51.25	51.40	39423
2013-01-30	51.34	51.59	51.09	51.28	41634
2013-01-31	51.53	51.53	50.59	51.15	36048
2013-02-01	51.53	51.90	50.62	51.53	57766
2013-02-04	51.47	52.09	51.34	51.84	60476
2013-02-05	52.28	52.84	51.84	52.78	38973
2013-02-06	52.40	52.96	52.21	52.90	21816
2013-02-07	53.03	53.03	52.03	52.84	48559
2013-02-08	52.96	53.21	52.65	52.90	32378
2013-02-11	52.84	52.90	51.97	52.46	58946
2013-02-12	52.90	53.03	51.78	51.97	55539
2013-02-13	52.46	52.87	51.72	52.59	80508
2013-02-14	52.65	52.96	52.12	52.28	25888
2013-02-15	52.71	53.65	52.53	52.65	52410
2013-02-19	52.59	53.84	52.56	53.65	61810
2013-02-20	53.77	53.96	53.52	53.59	100399
2013-02-21	53.59	53.65	52.46	52.78	46961
2013-02-22	53.34	53.43	52.87	53.40	51638
2013-02-25	53.77	54.52	53.15	53.21	79919
2013-02-26	53.40	53.59	52.65	52.96	63911
2013-02-27	53.03	53.71	52.84	53.28	97493
2013-02-28	53.21	53.90	53.15	53.46	61683
2013-03-01	53.09	53.34	52.65	53.03	140913
2013-03-04	52.90	53.40	52.59	52.96	51535
2013-03-05	53.34	53.52	52.96	53.03	141882
2013-03-06	53.21	54.02	52.84	53.03	46130
2013-03-07	53.28	53.52	52.96	53.28	43874
2013-03-08	53.65	53.90	53.34	53.59	50569
2013-03-11	53.52	53.65	52.96	53.09	31065
2013-03-12	53.09	53.09	51.97	52.65	43099
2013-03-13	52.84	53.21	52.40	52.71	24835
2013-03-14	52.84	52.84	50.90	51.47	42564
2013-03-15	51.53	51.59	50.22	50.53	63784
2013-03-18	49.97	51.53	49.97	51.28	27957
2013-03-19	51.47	51.84	50.09	50.84	32454
2013-03-20	50.97	52.21	50.66	50.90	43911
2013-03-21	50.59	51.22	50.09	50.84	29032
2013-03-22	50.97	51.84	50.47	51.84	49815
2013-03-25	51.53	52.03	49.97	51.03	40882
2013-03-26	51.03	51.47	50.62	51.03	29299
2013-03-27	50.66	50.78	49.97	50.72	40209
2013-03-28	50.84	51.97	50.41	51.53	44033
2013-04-01	51.84	51.84	49.66	50.78	55559
2013-04-02	51.03	52.34	50.84	52.15	184938
2013-04-03	52.09	52.39	50.47	50.90	30832
2013-04-04	50.78	51.78	50.72	51.59	10963
2013-04-05	51.03	51.40	50.41	51.09	22941
2013-04-08	51.03	52.84	50.72	52.78	44379
2013-04-09	52.84	52.96	51.59	52.40	68300
2013-04-10	52.65	53.71	52.28	53.40	49037
2013-04-11	53.28	55.33	52.53	54.34	44887
2013-04-12	54.21	55.27	53.96	54.83	32447
2013-04-15	54.52	54.87	52.78	52.90	64825
2013-04-16	53.28	54.40	52.84	54.09	39928
2013-04-17	53.59	53.59	52.71	53.03	50901
2013-04-18	52.96	53.46	51.84	53.03	54436
2013-04-19	52.96	53.21	52.40	53.09	22423
2013-04-22	52.96	54.02	51.78	53.77	21482
2013-04-23	54.21	55.65	53.59	55.46	35522
2013-04-24	55.40	55.40	54.83	54.90	27250
2013-04-25	55.02	55.27	54.83	55.27	25478
2013-04-26	55.21	55.33	54.96	55.21	17427
2013-04-29	55.40	55.52	54.52	55.46	20335
2013-04-30	55.77	57.33	55.65	56.39	56347
2013-05-01	56.14	56.14	54.59	54.59	42733
2013-05-02	54.83	56.46	54.83	56.08	22334
2013-05-03	56.46	57.21	56.11	56.39	20278
2013-05-06	56.58	57.02	56.14	56.83	13396
2013-05-07	56.96	59.26	56.64	59.08	15951
2013-05-08	59.08	59.58	57.70	58.20	16088
2013-05-09	57.83	58.20	55.90	57.77	48149
2013-05-10	57.89	57.89	57.21	57.52	19099
2013-05-13	57.21	57.52	56.52	57.14	16153
2013-05-14	56.14	57.52	56.14	57.52	24810
2013-05-15	57.21	57.64	57.08	57.39	32936
2013-05-16	57.02	57.45	56.14	57.21	44898
2013-05-17	57.39	57.83	57.14	57.27	38466
2013-05-20	57.08	62.07	55.27	55.83	144485
2013-05-21	55.83	56.14	54.40	55.52	32068
2013-05-22	55.40	56.96	54.55	54.83	43800
2013-05-23	54.27	54.59	53.46	53.59	34687
2013-05-24	53.34	54.52	52.78	54.40	11735
2013-05-28	55.27	56.64	55.02	55.96	19934
2013-05-29	55.46	55.52	54.15	54.52	16351
2013-05-30	54.77	55.77	54.40	55.71	23098
2013-05-31	55.33	55.40	53.77	53.77	41942
2013-06-03	53.84	54.27	50.97	52.46	67235
2013-06-04	52.96	53.59	52.46	52.96	71084
2013-06-05	53.03	53.96	52.28	52.28	41478
2013-06-06	52.40	53.15	51.65	52.78	55471
2013-06-07	53.34	53.59	52.46	52.96	32491
2013-06-10	53.34	53.34	52.06	52.71	59685
2013-06-11	52.15	52.59	51.78	52.28	21326
2013-06-12	52.78	53.21	51.09	51.09	32360
2013-06-13	51.15	51.78	50.90	51.34	42379
2013-06-14	51.03	51.40	50.09	51.22	57124
2013-06-17	51.72	52.28	50.59	51.47	60354
2013-06-18	51.65	52.15	51.15	51.47	35209
2013-06-19	51.59	51.78	49.69	50.22	58135
2013-06-20	49.53	50.22	47.35	47.60	135112
2013-06-21	47.60	47.79	45.91	47.16	91214
2013-06-24	46.35	47.47	46.04	46.16	50519
2013-06-25	46.60	46.79	45.73	46.41	47138
2013-06-26	46.79	47.41	45.98	46.66	28369
2013-06-27	47.10	47.29	46.66	46.85	32453
2013-06-28	46.66	47.50	45.85	47.04	173271
2013-07-01	47.41	49.40	47.41	49.03	46345
2013-07-02	49.16	49.41	46.66	47.22	43676
2013-07-03	46.91	47.47	45.91	47.29	59996
2013-07-05	47.97	47.97	46.51	46.97	25751
2013-07-08	47.35	47.60	46.54	47.35	26818
2013-07-09	47.60	48.10	46.72	47.04	37396
2013-07-10	47.10	47.54	46.85	47.16	30675
2013-07-11	47.79	48.85	47.41	48.16	28057
2013-07-12	47.97	49.22	47.85	49.03	35892
2013-07-15	48.97	50.47	48.97	50.22	40050
2013-07-16	50.16	50.16	48.60	49.28	42805
2013-07-17	49.47	49.91	48.85	49.59	23188
2013-07-18	49.66	50.72	48.66	49.78	58317
2013-07-19	49.84	50.34	49.28	49.91	36897
2013-07-22	49.84	50.22	49.04	49.91	19429
2013-07-23	50.22	50.28	49.08	49.41	51905
2013-07-24	49.91	49.91	49.11	49.66	38227
2013-07-25	49.41	50.90	49.41	50.41	43924
2013-07-26	49.91	50.66	49.84	50.16	35702
2013-07-29	49.84	50.22	49.59	49.97	33675
2013-07-30	50.28	50.41	49.28	50.16	29971
2013-07-31	50.22	50.53	49.53	49.66	21251
2013-08-01	50.03	50.16	49.59	49.97	34833
2013-08-02	49.72	50.22	49.66	49.91	16999
2013-08-05	49.91	50.41	49.84	50.16	8553
2013-08-06	50.16	53.52	50.16	53.40	61617
2013-08-07	53.03	53.03	51.22	52.03	38544
2013-08-08	52.28	53.09	51.22	52.90	20973
2013-08-09	53.21	56.39	53.21	55.77	60659
2013-08-12	55.21	57.89	55.15	57.70	38123
2013-08-13	57.64	58.20	57.02	57.39	20888
2013-08-14	57.33	57.52	55.77	56.77	31885
2013-08-15	56.39	56.64	55.52	56.08	32790
2013-08-16	56.14	56.52	54.02	54.27	56152
2013-08-19	55.40	56.71	55.08	55.83	34947
2013-08-20	56.71	57.33	55.90	57.21	26567
2013-08-21	57.14	57.33	55.90	56.27	20156
2013-08-22	56.21	58.76	56.21	58.02	25218
2013-08-23	58.02	58.08	56.77	57.14	17946
2013-08-26	57.08	57.21	54.83	56.14	22026
2013-08-27	55.65	56.83	54.40	54.40	18325
2013-08-28	54.21	54.40	52.90	53.46	22165
2013-08-29	53.52	56.77	53.52	56.64	26786
2013-08-30	56.46	58.58	56.33	57.33	42602
2013-09-03	58.02	61.07	58.02	59.20	43327
2013-09-04	59.26	60.82	59.26	60.14	184127
2013-09-05	60.26	61.14	58.39	59.20	44420
2013-09-06	59.64	62.88	58.75	61.51	96120
2013-09-09	61.57	62.31	61.45	61.82	41356
2013-09-10	62.01	62.94	61.51	61.76	31551
2013-09-11	61.76	62.69	61.70	62.32	60775
2013-09-12	62.32	62.51	61.76	61.88	46089
2013-09-13	62.26	62.26	61.76	62.07	27873
2013-09-16	62.63	64.19	62.32	63.82	75268
2013-09-17	63.88	63.88	62.88	63.51	51278
2013-09-18	63.32	64.57	62.82	64.13	58088
2013-09-19	64.07	64.13	63.26	63.63	95404
2013-09-20	64.00	64.44	62.63	62.63	106746
2013-09-23	62.38	64.94	62.38	64.38	32291
2013-09-24	64.25	64.44	63.01	63.38	30470
2013-09-25	63.57	64.57	62.45	62.51	18286
2013-09-26	62.82	63.51	62.07	62.45	17635
2013-09-27	62.07	63.01	61.76	62.76	29096
2013-09-30	63.32	65.50	61.63	64.69	67168
2013-10-01	64.38	66.94	63.97	66.63	43332
2013-10-02	66.38	66.94	65.07	66.00	39156
2013-10-03	66.06	66.06	62.45	65.63	66974
2013-10-04	65.50	65.69	64.25	64.75	62571
2013-10-07	64.13	65.88	62.94	63.94	45806
2013-10-08	63.94	64.13	61.88	62.94	67606
2013-10-09	63.07	63.88	60.57	61.76	53447
2013-10-10	62.63	63.01	61.57	62.94	27142
2013-10-11	62.69	65.07	62.44	64.94	24418
2013-10-14	64.50	65.56	63.94	65.13	15384
2013-10-15	64.88	65.69	63.57	64.63	24752
2013-10-16	64.88	65.38	64.00	64.50	15630
2013-10-17	63.94	65.32	63.94	65.32	19860
2013-10-18	65.94	66.37	65.44	66.13	26285
2013-10-21	66.38	67.12	65.88	66.44	24334
2013-10-22	66.87	67.75	65.56	66.25	18100
2013-10-23	65.75	67.12	65.75	66.31	16557
2013-10-24	66.25	68.81	66.25	68.12	39385
2013-10-25	68.50	68.50	67.37	67.81	13181
2013-10-28	68.06	68.25	66.00	66.75	38457
2013-10-29	66.75	68.12	66.75	68.12	26784
2013-10-30	68.37	68.62	67.06	67.94	27170
2013-10-31	68.00	68.68	67.12	67.94	26349
2013-11-01	67.62	67.94	65.19	66.50	29882
2013-11-04	67.12	67.75	66.87	67.56	21632
2013-11-05	67.37	68.12	66.13	66.31	22530
2013-11-06	66.63	67.31	65.25	66.50	25082
2013-11-07	66.94	66.97	65.25	65.75	16071
2013-11-08	65.75	68.68	65.70	68.43	27085
2013-11-11	68.50	69.74	67.81	69.31	28942
2013-11-12	69.25	69.74	68.12	68.93	14341
2013-11-13	68.62	69.43	68.43	68.87	54325
2013-11-14	68.68	70.62	68.68	70.37	20618
2013-11-15	70.68	72.49	70.68	71.18	30171
2013-11-18	71.18	72.18	70.06	70.62	15742
2013-11-19	70.80	71.74	69.71	70.24	21002
2013-11-20	70.62	70.62	68.25	68.68	24819
2013-11-21	69.12	72.30	69.12	71.43	35589
2013-11-22	71.37	72.05	69.36	71.43	58495
2013-11-25	71.43	72.98	69.00	69.18	35174
2013-11-26	69.06	72.05	68.75	71.93	33380
2013-11-27	72.18	74.86	71.55	74.86	55886
2013-11-29	75.42	75.73	73.80	74.86	29312
2013-12-02	74.86	74.86	72.18	73.36	28667
2013-12-03	73.24	74.00	71.74	73.74	49266
2013-12-04	73.30	74.86	72.36	73.92	133021
2013-12-05	73.92	74.11	72.80	73.18	21805
2013-12-06	73.61	74.05	71.68	72.36	34941
2013-12-09	72.80	73.11	71.68	71.87	33092
2013-12-10	71.87	71.99	70.62	70.62	21084
2013-12-11	70.87	71.05	69.49	70.12	22021
2013-12-12	67.75	70.37	66.31	68.18	40618
2013-12-13	68.56	70.24	68.53	69.31	35194
2013-12-16	69.49	71.37	69.49	69.81	28351
2013-12-17	69.99	70.56	68.53	69.18	24180
2013-12-18	69.49	70.87	68.27	70.37	27649
2013-12-19	70.31	71.49	70.24	70.31	15179
2013-12-20	70.43	71.49	70.18	70.87	40513
2013-12-23	71.49	72.18	70.62	71.80	23190
2013-12-24	72.11	73.36	71.37	72.49	17710
2013-12-26	72.61	74.04	72.61	73.67	15353
2013-12-27	73.55	74.55	73.30	73.92	15962
2013-12-30	74.11	74.61	73.30	73.49	15959
2013-12-31	73.67	74.42	73.24	73.92	26073
2014-01-02	73.92	74.86	73.80	74.80	26782
2014-01-03	75.17	75.17	73.76	73.99	12927
2014-01-06	74.11	74.86	72.99	73.36	22867
2014-01-07	73.36	74.30	73.11	73.30	26165
2014-01-08	73.42	73.42	71.12	72.05	36296
2014-01-09	72.68	74.11	72.30	72.80	14887
2014-01-10	73.05	73.92	71.12	72.55	22085
2014-01-13	72.74	73.55	71.12	71.80	24444
2014-01-14	72.05	72.36	70.80	71.74	19232
2014-01-15	71.74	72.36	70.24	70.87	21437
2014-01-16	70.56	71.18	69.59	70.43	22226
2014-01-17	70.68	70.99	70.18	70.68	29135
2014-01-21	71.12	71.30	69.93	70.49	21687
2014-01-22	70.93	71.93	70.18	71.18	39592
2014-01-23	70.99	72.36	70.99	71.43	80237
2014-01-24	70.99	71.90	69.43	70.62	36523
2014-01-27	70.99	72.11	69.68	69.81	27552
2014-01-28	70.18	70.93	69.18	70.87	23903
2014-01-29	70.49	71.49	69.06	69.18	21695
2014-01-30	69.49	74.86	69.49	74.49	172019
2014-01-31	73.24	74.61	71.81	74.11	34031
2014-02-03	74.11	74.86	72.71	73.30	59989
2014-02-04	73.49	74.05	72.43	72.61	20870
2014-02-05	72.36	73.11	71.74	72.49	26995
2014-02-06	72.93	73.86	71.68	71.99	33298
2014-02-07	70.56	72.05	69.43	71.55	47245
2014-02-10	71.80	71.80	69.99	70.62	38387
2014-02-11	70.56	71.37	69.93	70.87	23000
2014-02-12	71.18	71.30	69.68	69.93	25824
2014-02-13	69.62	71.93	69.25	71.74	17948
2014-02-14	71.80	71.80	70.06	71.18	21904
2014-02-18	71.05	72.18	70.56	71.49	35765
2014-02-19	70.99	71.62	69.31	69.68	29663
2014-02-20	69.99	71.05	69.49	70.93	28219
2014-02-21	71.05	71.74	70.31	70.62	16697
2014-02-24	70.49	72.24	70.18	71.74	33304
2014-02-25	71.74	72.30	70.18	71.12	19823
2014-02-26	71.37	72.55	70.90	71.24	24252
2014-02-27	70.93	71.49	70.62	71.43	21288
2014-02-28	71.68	71.99	69.93	70.80	29248
2014-03-03	70.49	70.87	69.31	70.18	22916
2014-03-04	70.99	72.86	70.43	71.80	43112
2014-03-05	71.55	72.11	70.68	71.43	16503
2014-03-06	71.30	73.30	70.80	72.36	40298
2014-03-07	72.93	74.30	72.24	74.05	114247
2014-03-10	73.67	78.54	73.67	77.98	238649
2014-03-11	78.10	82.10	78.04	79.41	114787
2014-03-12	78.85	80.60	78.85	80.47	50960
2014-03-13	80.85	81.13	78.85	79.98	62568
2014-03-14	79.60	81.53	79.29	79.66	45829
2014-03-17	80.29	82.19	79.73	81.10	55949
2014-03-18	80.97	82.10	80.60	81.53	79196
2014-03-19	81.22	82.66	79.41	80.10	76685
2014-03-20	80.22	81.47	80.04	80.47	55760
2014-03-21	81.16	81.16	77.11	77.67	558779
2014-03-24	78.35	78.42	75.73	77.11	80279
2014-03-25	77.29	78.23	76.36	77.04	40773
2014-03-26	77.54	77.85	75.98	76.04	25281
2014-03-27	76.23	76.92	75.36	76.17	28538
2014-03-28	76.11	77.29	74.42	74.61	43803
2014-03-31	74.67	77.67	74.42	76.29	67703
2014-04-01	76.23	77.79	75.86	77.35	57616
2014-04-02	77.73	77.85	76.77	77.54	24365
2014-04-03	77.73	78.17	76.72	77.11	21675
2014-04-04	77.35	78.23	75.11	75.48	39099
2014-04-07	74.98	75.80	74.05	74.24	31117
2014-04-08	74.55	76.17	74.55	75.30	34344
2014-04-09	75.30	75.86	73.99	74.80	69312
2014-04-10	74.98	77.92	74.61	76.11	314897
2014-04-11	75.36	76.36	72.55	73.05	39441
2014-04-14	73.86	73.86	71.68	72.55	35605
2014-04-15	72.49	73.80	72.11	72.36	46914
2014-04-16	72.93	76.36	72.93	76.04	78131
2014-04-17	75.73	75.92	74.80	75.23	30098
2014-04-21	75.05	76.20	74.80	75.23	17670
2014-04-22	75.61	76.61	75.17	75.48	47495
2014-04-23	75.17	75.42	74.55	74.86	29093
2014-04-24	75.11	75.17	74.42	74.92	21110
2014-04-25	74.55	75.23	72.18	72.30	74503
2014-04-28	72.36	72.89	71.12	71.43	36525
2014-04-29	71.93	72.55	71.43	71.68	21523
2014-04-30	71.30	72.93	70.80	72.74	25900
2014-05-01	72.68	73.11	71.74	72.93	23110
2014-05-02	73.18	73.80	72.30	73.36	20143
2014-05-05	72.99	73.42	72.74	73.30	15034
2014-05-06	72.93	72.93	69.87	71.87	89495
2014-05-07	71.74	71.87	69.68	71.30	39558
2014-05-08	70.93	71.74	69.93	71.43	38643
2014-05-09	71.18	72.11	71.12	71.99	31715
2014-05-12	67.31	72.55	66.13	72.18	51505
2014-05-13	72.05	73.74	70.43	72.18	54565
2014-05-14	72.43	73.67	71.37	71.68	51549
2014-05-15	72.61	73.61	71.78	72.93	70852
2014-05-16	72.49	74.42	72.49	73.55	57139
2014-05-19	73.11	73.61	72.61	73.36	47128
2014-05-20	72.99	73.27	70.56	71.55	59558
2014-05-21	71.49	72.93	71.43	72.68	48651
2014-05-22	72.49	73.11	71.87	72.36	54288
2014-05-23	72.68	73.42	72.30	73.05	48247
2014-05-27	73.61	74.55	73.49	74.17	121889
2014-05-28	74.05	75.17	73.83	74.73	69756
2014-05-29	75.23	75.30	74.36	74.49	97174
2014-05-30	74.73	75.17	73.61	73.86	126054
2014-06-02	73.67	73.67	72.13	72.93	128142
2014-06-03	72.93	73.24	72.24	72.80	39337
2014-06-04	72.49	73.18	71.03	72.68	61095
2014-06-05	72.74	73.92	72.68	73.24	61785
2014-06-06	73.67	74.80	73.42	74.49	96133
2014-06-09	74.73	77.17	74.36	75.98	195148
2014-06-10	76.11	77.60	76.04	76.48	159217
2014-06-11	76.48	77.54	76.36	76.48	124943
2014-06-12	76.42	76.76	75.23	76.17	171893
2014-06-13	76.61	76.67	75.86	75.98	93809
2014-06-16	75.80	77.23	75.42	75.73	154500
2014-06-17	75.86	78.10	75.86	77.54	123497
2014-06-18	77.17	78.73	77.17	77.92	146153
2014-06-19	77.85	79.48	77.85	78.29	167063
2014-06-20	78.79	83.22	77.39	80.85	1109402
2014-06-23	80.85	82.66	80.79	81.78	175209
2014-06-24	81.85	82.16	80.85	81.16	144412
2014-06-25	80.60	82.16	80.54	81.72	183873
2014-06-26	81.78	81.78	80.41	80.72	101982
2014-06-27	80.35	81.10	79.41	79.41	765614
2014-06-30	79.48	79.73	78.29	79.23	118702
2014-07-01	79.48	80.91	79.16	80.35	142180
2014-07-02	80.29	80.91	79.60	80.35	65611
2014-07-03	80.35	81.04	80.22	80.47	34425
2014-07-07	79.85	80.85	78.48	78.91	69014
2014-07-08	78.54	79.38	77.32	78.79	91016
2014-07-09	78.73	79.41	78.48	78.79	38762
2014-07-10	77.42	78.85	77.11	78.42	41555
2014-07-11	78.10	78.91	76.17	76.29	63261
2014-07-14	76.73	77.48	76.17	76.86	48902
2014-07-15	76.67	76.98	75.17	75.55	59533
2014-07-16	75.98	76.29	74.80	75.05	47237
2014-07-17	74.80	75.80	73.49	73.92	66640
2014-07-18	73.36	74.80	73.30	74.30	71440
2014-07-21	74.05	74.17	72.86	73.67	39858
2014-07-22	73.86	74.36	72.68	73.55	108299
2014-07-23	73.42	73.74	72.24	73.49	54396
2014-07-24	73.55	74.49	73.18	74.24	60117
2014-07-25	73.61	74.24	73.24	73.86	54261
2014-07-28	73.86	74.17	72.55	73.24	55657
2014-07-29	73.18	74.30	72.68	73.05	50234
2014-07-30	73.67	75.42	73.48	74.98	100441
2014-07-31	74.24	74.98	72.68	73.18	72372
2014-08-01	73.24	73.99	71.93	73.05	45587
2014-08-04	73.49	73.80	72.30	73.67	66186
2014-08-05	73.24	74.55	72.30	74.05	51959
2014-08-06	73.74	75.11	73.74	74.42	30204
2014-08-07	74.61	76.79	74.36	75.86	69235
2014-08-08	76.36	78.29	75.23	78.17	271368
2014-08-11	78.29	78.85	77.92	78.17	91229
2014-08-12	77.98	78.54	77.60	77.98	83114
2014-08-13	78.23	79.41	77.89	79.23	65347
2014-08-14	79.29	79.48	78.85	79.04	24115
2014-08-15	79.73	80.54	78.73	79.35	63942
2014-08-18	79.54	81.10	78.48	78.60	87268
2014-08-19	78.60	78.79	78.42	78.79	42033
2014-08-20	78.54	79.85	78.35	79.10	50680
2014-08-21	79.23	79.41	78.29	78.91	29287
2014-08-22	78.60	79.60	78.42	78.98	34021
2014-08-25	79.54	81.35	79.16	80.79	76141
2014-08-26	81.04	81.53	80.44	80.72	50634
2014-08-27	80.79	81.10	80.10	80.41	39964
2014-08-28	80.22	81.10	79.91	80.66	39633
2014-08-29	80.47	81.04	80.47	80.79	60148
2014-09-02	81.04	81.10	80.29	80.54	43591
2014-09-03	80.85	81.10	79.57	79.98	22939
2014-09-04	80.29	80.85	79.98	80.22	23756
2014-09-05	79.85	79.85	78.91	79.41	23773
2014-09-08	79.23	80.47	79.23	80.41	51955
2014-09-09	80.16	81.00	79.41	80.79	71143
2014-09-10	80.85	81.10	80.35	80.79	51751
2014-09-11	80.47	81.10	80.47	80.79	48092
2014-09-12	80.72	80.85	79.23	79.98	359327
2014-09-15	80.04	80.66	79.73	80.54	79376
2014-09-16	80.66	81.22	80.15	80.79	130610
2014-09-17	81.04	82.35	80.22	81.53	95315
2014-09-18	81.60	82.97	81.60	82.10	102938
2014-09-19	82.28	83.59	81.41	81.41	267521
2014-09-22	81.22	81.60	79.54	80.35	72957
2014-09-23	80.04	81.25	80.04	80.91	76429
2014-09-24	80.91	82.91	80.41	82.60	117478
2014-09-25	82.72	82.72	81.41	81.60	50012
2014-09-26	81.41	82.50	81.29	82.28	45518
2014-09-29	81.85	83.16	81.53	82.28	37184
2014-09-30	82.41	83.09	81.53	81.85	68904
2014-10-01	81.85	81.85	79.73	80.91	71261
2014-10-02	80.97	81.97	80.85	81.66	207547
2014-10-03	82.53	82.53	81.72	81.78	95563
2014-10-06	81.78	82.03	81.53	81.66	66176
2014-10-07	81.16	81.78	80.72	80.91	61379
2014-10-08	80.66	81.97	80.22	81.72	75085
2014-10-09	81.53	81.53	79.66	80.04	44844
2014-10-10	79.73	80.35	78.10	78.17	70826
2014-10-13	78.04	78.79	76.86	76.98	74417
2014-10-14	77.48	78.91	76.17	77.73	73796
2014-10-15	76.42	77.71	75.23	76.86	75843
2014-10-16	75.98	78.67	75.98	77.73	46946
2014-10-17	78.85	79.16	77.11	77.73	36103
2014-10-20	77.29	79.23	76.98	79.16	56776
2014-10-21	79.73	80.72	79.16	80.66	23548
2014-10-22	80.66	81.78	79.91	79.91	36984
2014-10-23	80.66	80.97	80.16	80.54	29692
2014-10-24	80.91	81.29	80.04	80.79	32883
2014-10-27	80.29	81.16	80.10	80.85	24803
2014-10-28	81.35	81.72	80.79	81.53	92105
2014-10-29	81.47	82.16	81.22	81.78	86671
2014-10-30	81.78	82.60	81.35	81.97	81616
2014-10-31	84.59	84.59	81.66	81.97	116292
2014-11-03	81.97	82.78	81.78	81.97	71019
2014-11-04	81.91	82.28	81.66	81.85	38610
2014-11-05	82.35	82.47	81.35	81.91	49105
2014-11-06	81.72	81.91	81.16	81.53	35762
2014-11-07	81.29	81.53	80.72	80.97	44588
2014-11-10	81.16	81.29	80.60	81.04	46457
2014-11-11	81.04	81.66	80.60	80.97	53053
2014-11-12	80.79	81.38	80.66	81.10	56256
2014-11-13	81.22	81.97	81.22	81.85	13145
2014-11-14	81.60	81.85	81.29	81.66	46907
2014-11-17	81.72	81.85	80.91	81.04	29084
2014-11-18	81.04	82.60	81.04	81.53	49307
2014-11-19	81.72	81.97	81.10	81.72	37950
2014-11-20	81.35	81.60	80.91	81.04	31370
2014-11-21	82.28	83.91	78.98	79.23	47994
2014-11-24	79.41	80.47	78.98	80.47	80544
2014-11-25	80.66	83.59	78.98	83.34	339605
2014-11-26	85.65	87.21	84.53	86.09	124514
2014-11-28	86.15	86.77	85.59	85.59	47721
2014-12-01	85.46	86.59	84.65	84.78	82756
2014-12-02	84.84	85.96	84.78	85.84	69934
2014-12-03	85.90	86.34	85.03	85.59	57480
2014-12-04	85.65	87.27	83.97	85.28	81085
2014-12-05	85.40	86.15	84.28	86.03	69669
2014-12-08	86.03	86.96	84.15	85.03	69266
2014-12-09	84.22	84.72	83.59	84.22	79076
2014-12-10	83.59	84.28	81.72	82.41	186642
2014-12-11	82.91	84.19	82.66	82.91	57289
2014-12-12	81.91	82.66	81.72	81.72	38852
2014-12-15	81.91	82.10	80.16	80.16	63485
2014-12-16	80.10	82.16	79.73	81.16	47394
2014-12-17	81.22	83.91	80.72	83.47	55057
2014-12-18	84.47	84.84	83.72	84.84	50873
2014-12-19	84.59	86.46	83.97	86.34	205235
2014-12-22	86.40	87.09	85.90	86.96	33968
2014-12-23	87.34	87.71	86.53	87.34	22227
2014-12-24	87.27	88.27	87.15	87.21	18085
2014-12-26	87.71	88.65	87.46	88.40	16663
2014-12-29	88.21	89.15	87.34	88.90	42994
2014-12-30	88.71	89.33	88.27	88.33	24606
2014-12-31	88.71	89.02	87.65	88.33	77045
2015-01-02	88.58	88.71	86.28	86.90	32121
2015-01-05	86.59	87.21	84.34	84.40	39615
2015-01-06	84.28	84.78	82.41	82.97	49388
2015-01-07	83.97	84.59	83.14	84.22	58980
2015-01-08	84.90	85.78	84.47	85.78	58983
2015-01-09	85.53	86.40	85.03	85.03	39735
2015-01-12	85.03	85.46	84.03	84.78	29552
2015-01-13	85.34	86.81	83.47	84.22	42511
2015-01-14	83.22	84.78	83.22	84.40	25803
2015-01-15	84.34	84.78	81.47	81.47	47392
2015-01-16	80.97	82.97	80.47	82.78	34426
2015-01-20	82.78	82.84	81.00	81.91	35647
2015-01-21	81.60	81.97	80.79	81.41	20537
2015-01-22	81.66	83.53	81.16	83.53	26866
2015-01-23	83.53	83.53	82.16	82.91	23708
2015-01-26	82.60	83.78	81.91	83.59	47131
2015-01-27	82.53	82.78	81.29	82.28	27274
2015-01-28	82.47	82.47	78.79	79.29	33203
2015-01-29	79.29	79.85	78.23	79.66	34088
2015-01-30	79.48	79.48	76.73	77.92	60071
2015-02-02	77.92	78.29	76.11	78.17	71201
2015-02-03	78.29	80.22	77.92	80.04	53825
2015-02-04	79.48	80.72	79.48	80.22	42464
2015-02-05	80.72	83.59	80.32	83.09	65556
2015-02-06	81.66	82.97	79.35	81.29	51266
2015-02-09	80.79	80.85	76.95	77.35	66945
2015-02-10	77.54	77.54	74.33	74.86	136558
2015-02-11	74.73	76.29	73.86	74.67	61344
2015-02-12	75.05	75.48	74.05	74.24	31954
2015-02-13	74.05	74.49	73.80	73.86	36265
2015-02-17	73.86	76.42	72.93	76.17	172402
2015-02-18	75.86	77.35	75.30	75.80	150898
2015-02-19	75.80	76.48	75.23	76.17	42323
2015-02-20	75.80	76.61	74.80	76.36	59130
2015-02-23	76.36	76.73	75.80	76.61	33849
2015-02-24	76.86	77.17	75.30	75.80	58335
2015-02-25	75.61	76.92	75.48	76.79	71416
2015-02-26	76.61	76.92	75.23	76.42	96039
2015-02-27	76.29	77.11	75.23	76.86	99259
2015-03-02	76.98	77.85	76.54	77.73	62472
2015-03-03	77.29	78.35	76.48	77.85	66919
2015-03-04	77.67	77.67	76.61	77.11	73318
2015-03-05	77.11	77.79	76.36	77.73	59800
2015-03-06	77.04	78.04	76.48	76.73	85156
2015-03-09	76.73	76.98	74.17	75.23	154373
2015-03-10	74.17	74.67	72.43	72.55	111648
2015-03-11	72.49	75.42	71.80	75.30	106842
2015-03-12	76.04	77.85	75.11	76.42	968020
2015-03-13	76.42	76.79	74.36	75.05	115466
2015-03-16	75.23	75.30	73.74	74.61	131041
2015-03-17	74.05	75.73	72.80	75.48	93669
2015-03-18	75.42	76.17	74.17	75.23	120291
2015-03-19	74.92	76.42	74.73	76.42	80389
2015-03-20	76.73	77.79	75.11	77.73	503226
2015-03-23	77.73	78.67	76.92	77.48	69606
2015-03-24	77.48	77.78	75.92	76.67	46849
2015-03-25	76.86	78.20	75.55	75.98	56974
2015-03-26	75.92	76.36	74.86	75.17	65331
2015-03-27	75.17	76.36	74.92	75.36	36214
2015-03-30	75.80	77.29	75.80	77.17	44987
2015-03-31	76.79	78.10	76.79	77.85	104462
2015-04-01	77.60	78.23	75.48	75.98	61556
2015-04-02	75.98	76.42	73.67	74.86	64086
2015-04-06	74.49	75.11	74.36	74.92	51308
2015-04-07	75.05	77.42	75.05	77.17	60501
2015-04-08	77.17	77.67	76.29	77.23	46947
2015-04-09	77.29	77.48	75.55	76.36	61658
2015-04-10	76.79	76.92	75.67	75.86	28128
2015-04-13	80.91	82.78	77.29	78.10	171601
2015-04-14	78.29	78.79	77.27	77.85	210370
2015-04-15	78.23	78.73	77.92	77.98	96540
2015-04-16	78.04	78.54	77.20	77.60	62531
2015-04-17	77.11	77.35	75.61	76.23	96222
2015-04-20	76.79	76.79	75.38	75.61	93120
2015-04-21	76.11	76.23	75.48	75.67	85831
2015-04-22	75.61	75.98	75.42	75.80	91111
2015-04-23	75.61	76.11	75.30	75.86	50125
2015-04-24	76.04	77.39	75.61	76.61	148001
2015-04-27	76.98	77.79	76.29	76.54	125232
2015-04-28	76.36	78.17	76.36	77.35	189903
2015-04-29	76.67	82.10	76.49	81.60	245671
2015-04-30	81.22	81.60	77.85	78.17	101789
2015-05-01	78.48	79.79	77.85	79.41	87238
2015-05-04	79.48	79.98	78.67	79.66	70280
2015-05-05	79.35	79.79	78.79	79.16	90458
2015-05-06	79.48	79.49	77.60	77.79	85771
2015-05-07	77.60	77.79	77.04	77.29	76443
2015-05-08	75.05	77.04	74.24	74.30	173756
2015-05-11	73.99	74.67	72.61	74.05	116326
2015-05-12	73.67	74.11	72.05	73.99	183263
2015-05-13	73.74	77.04	73.74	76.92	207915
2015-05-14	77.35	78.17	76.98	77.29	116876
2015-05-15	77.23	77.64	76.17	77.04	67857
2015-05-18	76.98	79.54	76.73	78.91	116764
2015-05-19	79.04	79.04	77.54	77.98	103988
2015-05-20	78.23	79.23	77.78	79.10	81466
2015-05-21	78.98	78.98	77.85	78.79	55647
2015-05-22	78.67	80.54	78.60	80.41	89925
2015-05-26	80.22	80.66	79.60	80.22	128208
2015-05-27	80.29	81.10	80.04	81.10	99448
2015-05-28	80.85	81.66	80.85	81.41	126171
2015-05-29	81.22	82.03	81.04	81.85	166098
2015-06-01	82.22	82.30	81.38	81.47	64526
2015-06-02	81.04	82.41	80.97	81.41	39522
2015-06-03	81.85	82.91	80.97	81.78	129079
2015-06-04	81.53	81.66	80.72	80.85	163159
2015-06-05	80.72	81.85	79.54	81.60	209029
2015-06-08	81.29	81.56	80.51	80.85	63998
2015-06-09	80.79	81.41	80.01	81.10	62960
2015-06-10	81.35	82.28	81.10	81.97	112175
2015-06-11	81.97	82.41	81.53	81.72	37609
2015-06-12	81.29	81.41	80.22	80.47	31515
2015-06-15	79.73	79.82	78.79	79.35	115313
2015-06-16	79.10	80.41	79.10	80.41	70152
2015-06-17	80.35	81.29	80.29	81.04	71184
2015-06-18	81.35	82.22	81.16	81.66	60806
2015-06-19	81.35	81.44	80.79	81.04	94224
2015-06-22	81.72	81.78	80.66	80.91	83181
2015-06-23	81.04	81.75	80.72	81.04	72876
2015-06-24	80.85	81.91	80.29	81.53	129449
2015-06-25	81.91	84.97	81.29	84.78	144151
2015-06-26	85.09	85.40	82.41	82.47	1264490
2015-06-29	82.41	82.91	80.66	80.72	67709
2015-06-30	81.60	81.60	80.91	81.10	77927
2015-07-01	81.72	81.78	81.03	81.35	156203
2015-07-02	81.72	81.91	81.10	81.85	162580
2015-07-06	81.60	82.35	81.04	81.41	101740
2015-07-07	81.41	81.41	79.23	80.47	118454
2015-07-08	79.91	80.79	79.23	80.16	83816
2015-07-09	81.10	82.22	80.16	80.29	379946
2015-07-10	81.10	81.85	80.79	81.66	76320
2015-07-13	82.22	84.03	81.80	83.28	105073
2015-07-14	83.28	83.66	81.78	82.22	119416
2015-07-15	82.16	83.16	82.03	82.72	65181
2015-07-16	83.09	84.78	82.97	84.53	70987
2015-07-17	84.59	85.15	83.72	84.90	79407
2015-07-20	85.15	86.03	84.28	85.40	69857
2015-07-21	85.34	85.96	83.56	84.40	73294
2015-07-22	83.84	84.90	83.47	84.53	82324
2015-07-23	84.65	85.15	83.97	84.90	108932
2015-07-24	84.59	85.84	84.47	85.78	129572
2015-07-27	85.22	85.28	83.84	84.47	193854
2015-07-28	84.78	85.46	84.03	85.28	156797
2015-07-29	85.28	87.40	85.03	87.27	86142
2015-07-30	86.71	87.77	85.46	87.65	77190
2015-07-31	87.96	89.27	87.52	88.90	84085
2015-08-03	88.90	90.14	88.65	90.02	99860
2015-08-04	90.08	90.77	89.15	90.64	86784
2015-08-05	90.95	91.89	88.90	89.96	282970
2015-08-06	89.83	90.08	87.40	88.02	82204
2015-08-07	84.97	86.84	83.16	83.97	214197
2015-08-10	83.97	84.53	83.41	83.53	61874
2015-08-11	83.16	83.72	82.22	83.22	78955
2015-08-12	83.03	83.03	81.10	82.22	84644
2015-08-13	82.10	82.72	81.47	82.35	50964
2015-08-14	82.41	82.97	81.97	82.91	36051
2015-08-17	82.60	83.78	82.22	83.72	54652
2015-08-18	83.53	83.72	82.35	83.59	46404
2015-08-19	82.97	83.03	81.97	81.97	52304
2015-08-20	81.41	82.03	79.04	79.16	57244
2015-08-21	77.04	80.91	75.48	79.60	101777
2015-08-24	75.98	78.91	75.42	76.92	131058
2015-08-25	78.85	78.91	75.55	75.80	93996
2015-08-26	77.42	77.60	75.11	77.04	96519
2015-08-27	77.54	78.60	75.89	76.79	119349
2015-08-28	76.73	78.98	76.48	78.85	52209
2015-08-31	78.54	80.47	78.17	80.35	92117
2015-09-01	78.98	82.47	78.23	80.35	202676
2015-09-02	81.22	81.22	79.91	80.72	58766
2015-09-03	80.72	81.53	80.35	80.47	39999
2015-09-04	79.60	80.77	79.41	79.41	52083
2015-09-08	80.54	81.66	80.35	81.29	86222
2015-09-09	81.78	82.41	80.04	80.04	58832
2015-09-10	79.85	80.66	79.16	79.66	41345
2015-09-11	79.35	80.16	78.10	80.04	43441
2015-09-14	80.16	80.79	79.04	79.54	39877
2015-09-15	79.66	80.22	79.35	79.98	37136
2015-09-16	80.04	81.41	79.66	81.04	51627
2015-09-17	81.16	82.28	80.97	81.16	102677
2015-09-18	80.47	81.10	78.67	79.41	220580
2015-09-21	79.98	80.60	77.60	77.92	68873
2015-09-22	77.17	77.79	76.42	76.61	65006
2015-09-23	76.79	76.98	75.17	75.86	82621
2015-09-24	75.67	76.36	74.20	76.11	112740
2015-09-25	76.54	78.42	74.17	74.92	438526
2015-09-28	74.86	75.30	70.93	71.43	88614
2015-09-29	71.43	72.55	69.62	72.24	115926
2015-09-30	72.80	73.30	71.49	73.18	152311
2015-10-01	73.18	75.80	72.55	74.17	165744
2015-10-02	73.61	76.36	73.30	76.29	84086
2015-10-05	76.98	78.17	76.79	77.92	62777
2015-10-06	77.98	78.35	77.04	77.73	72661
2015-10-07	78.04	78.54	77.23	77.98	59126
2015-10-08	77.98	78.98	77.76	78.85	53471
2015-10-09	79.10	81.41	79.10	81.10	91923
2015-10-12	81.04	81.42	79.41	79.98	39120
2015-10-13	79.79	80.35	78.35	78.42	36627
2015-10-14	78.54	79.29	77.95	78.48	63066
2015-10-15	78.85	79.85	78.17	79.54	53009
2015-10-16	79.79	80.97	79.48	80.72	42272
2015-10-19	80.29	80.79	78.91	79.91	20092
2015-10-20	79.91	80.72	79.41	80.35	29549
2015-10-21	80.66	81.72	80.04	80.29	63984
2015-10-22	80.72	82.16	80.60	81.53	51031
2015-10-23	82.41	83.72	82.28	83.28	64068
2015-10-26	82.97	83.22	81.57	81.91	43513
2015-10-27	81.60	81.94	80.29	80.41	56224
2015-10-28	80.79	82.10	79.79	81.10	118595
2015-10-29	81.04	82.91	81.04	82.28	101706
2015-10-30	82.16	84.34	81.85	83.91	97710
2015-11-02	83.97	86.03	83.97	85.46	99821
2015-11-03	85.09	85.34	84.15	84.72	61026
2015-11-04	84.78	84.78	83.09	83.41	57181
2015-11-05	83.34	83.47	82.10	83.09	38558
2015-11-06	82.78	83.22	81.47	81.72	110265
2015-11-09	81.66	83.66	80.54	80.60	226903
2015-11-10	80.47	82.47	79.68	81.41	559816
2015-11-11	81.60	83.66	81.29	82.16	149114
2015-11-12	81.47	82.28	80.35	80.41	146023
2015-11-13	80.04	81.15	79.54	80.72	91494
2015-11-16	80.54	81.78	80.54	81.16	201037
2015-11-17	81.29	81.72	81.04	81.35	165395
2015-11-18	81.35	84.22	80.60	84.15	151039
2015-11-19	84.03	87.02	83.81	86.96	267685
2015-11-20	87.59	88.02	85.28	87.21	135403
2015-11-23	87.09	87.21	86.03	86.65	107682
2015-11-24	86.40	87.02	85.03	86.90	88507
2015-11-25	87.02	87.84	86.40	86.65	42009
2015-11-27	86.46	87.59	85.96	86.46	42021
2015-11-30	86.53	86.71	85.28	85.40	102326
2015-12-01	85.53	85.78	83.47	84.40	131291
2015-12-02	84.28	84.59	83.16	83.34	57532
2015-12-03	83.66	84.03	81.04	82.47	269954
2015-12-04	82.66	83.97	82.47	83.72	99080
2015-12-07	83.97	84.15	82.78	83.03	112660
2015-12-08	82.47	83.28	82.28	82.78	90200
2015-12-09	82.66	83.28	81.66	81.85	95562
2015-12-10	81.91	82.78	80.79	81.04	77105
2015-12-11	80.04	81.72	79.66	80.97	140561
2015-12-14	81.10	81.85	79.35	79.73	95599
2015-12-15	79.91	81.15	79.91	80.54	124423
2015-12-16	81.22	81.53	79.98	81.10	140620
2015-12-17	81.29	82.28	78.98	79.79	118926
2015-12-18	79.23	79.44	77.98	78.67	246081
2015-12-21	79.16	80.29	78.85	79.48	101927
2015-12-22	79.48	81.04	78.85	80.97	91815
2015-12-23	80.97	83.53	80.85	82.35	137289
2015-12-24	82.47	83.94	82.16	83.28	71512
2015-12-28	82.97	83.34	81.91	82.66	64678
2015-12-29	83.28	84.40	82.72	84.09	86067
2015-12-30	83.84	84.59	83.59	84.40	64749
2015-12-31	84.22	85.65	83.78	84.59	168668
2016-01-04	83.22	83.28	81.04	82.53	97510
2016-01-05	82.84	84.09	81.78	82.35	63390
2016-01-06	81.16	81.66	80.35	80.72	66998
2016-01-07	79.41	79.98	78.17	78.73	79888
2016-01-08	79.04	80.66	78.79	80.10	139913
2016-01-11	80.16	80.54	78.23	79.23	74038
2016-01-12	79.54	79.79	78.42	79.23	124958
2016-01-13	79.41	79.98	76.64	76.79	141499
2016-01-14	76.86	77.98	75.95	76.61	145840
2016-01-15	74.86	74.86	72.36	73.30	164973
2016-01-19	73.49	74.49	71.58	72.18	106151
2016-01-20	71.37	71.37	68.12	70.74	153779
2016-01-21	70.80	71.12	69.00	70.43	268507
2016-01-22	71.30	73.46	71.24	73.42	71535
2016-01-25	73.11	73.74	69.62	70.31	140450
2016-01-26	70.74	71.93	70.62	71.49	57341
2016-01-27	71.24	72.18	70.18	70.93	82263
2016-01-28	71.74	72.43	70.87	71.37	56657
2016-01-29	71.68	75.73	71.68	75.73	142472
2016-02-01	75.23	75.98	74.24	75.23	241712
2016-02-02	74.49	75.76	73.86	75.11	100926
2016-02-03	75.73	76.17	74.80	75.92	114014
2016-02-04	75.80	77.04	75.30	76.11	108052
2016-02-05	75.61	79.79	75.55	76.04	224944
2016-02-08	74.86	74.86	68.62	69.62	217460
2016-02-09	68.75	69.68	65.85	68.18	220975
2016-02-10	68.31	70.31	67.94	67.94	108550
2016-02-11	66.81	67.25	64.38	64.50	173808
2016-02-12	64.94	66.50	64.16	65.69	135646
2016-02-16	66.63	67.12	65.50	67.12	79945
2016-02-17	67.44	68.65	67.19	68.62	99829
2016-02-18	68.50	68.93	67.50	68.50	133223
2016-02-19	68.37	69.87	67.87	69.87	84043
2016-02-22	70.37	71.62	70.12	70.87	117186
2016-02-23	70.56	71.24	70.12	70.87	78668
2016-02-24	69.99	70.87	68.12	70.68	147522
2016-02-25	70.74	71.55	69.93	70.62	127955
2016-02-26	70.93	71.62	70.31	71.05	59486
2016-02-29	71.30	72.74	70.12	72.61	193772
2016-03-01	73.05	73.49	72.18	73.11	132628
2016-03-02	72.86	75.42	71.99	75.30	147581
2016-03-03	75.30	75.30	75.30	76.17	87140
2016-03-04	76.17	76.17	76.17	76.04	102046
2016-03-07	75.61	76.29	74.80	75.11	108312
2016-03-08	74.86	74.98	73.42	74.24	97644
2016-03-09	74.24	74.24	74.24	75.11	71529
2016-03-10	75.23	75.55	73.86	74.92	95563
2016-03-11	74.92	74.92	74.92	78.54	121327
2016-03-14	78.35	79.91	78.17	79.73	79677
2016-03-15	79.73	79.73	79.73	80.10	79206
2016-03-16	79.85	81.85	79.85	81.60	78481
2016-03-17	81.72	84.22	81.72	84.03	166899
2016-03-18	84.78	85.15	83.47	83.78	264533
2016-03-21	83.78	84.03	82.60	82.60	121225
2016-03-22	82.03	82.97	81.16	82.53	205361
2016-03-23	82.35	83.53	82.22	82.72	96206
2016-03-24	82.72	82.72	82.72	83.66	95880
2016-03-28	83.59	84.65	83.34	84.03	77975
2016-03-29	83.97	85.90	83.72	85.84	203746
2016-03-30	86.09	86.59	84.78	85.59	225278
2016-03-31	85.34	87.59	84.84	86.90	367421
2016-04-01	86.40	87.59	84.72	85.71	149859
2016-04-04	85.84	86.15	84.97	85.28	121553
2016-04-05	85.28	85.28	85.28	83.78	121918
2016-04-06	83.59	85.09	83.41	83.78	244647
2016-04-07	83.03	83.72	81.10	82.03	223576
2016-04-08	82.78	84.47	80.97	84.47	328412
2016-04-11	84.78	86.34	84.15	85.28	186489
2016-04-12	85.40	86.31	85.03	85.40	159220
2016-04-13	85.71	86.40	85.09	85.46	118339
2016-04-14	85.59	86.48	85.03	86.21	102195
2016-04-15	86.21	86.90	85.71	86.40	173141
2016-04-18	86.03	87.90	86.03	87.34	93703
2016-04-19	87.34	89.24	87.02	87.65	123687
2016-04-20	87.71	88.40	85.65	86.90	219510
2016-04-21	86.90	86.96	85.96	86.34	54564
2016-04-22	86.15	87.65	85.59	87.52	69722
2016-04-25	87.46	88.27	87.21	88.02	57929
2016-04-26	87.84	88.71	87.59	88.52	75688
2016-04-27	88.65	89.83	86.28	88.08	93642
2016-04-28	87.90	90.46	87.90	89.21	120214
2016-04-29	89.15	90.02	88.15	89.83	110040
2016-05-02	89.71	90.64	89.33	90.27	94743
2016-05-03	89.71	89.83	88.46	88.83	94554
2016-05-04	88.33	90.70	88.33	90.33	80175
2016-05-05	90.46	91.02	88.90	89.77	95417
2016-05-06	89.77	90.89	89.46	90.46	315999
2016-05-09	90.39	90.52	85.90	85.96	261134
2016-05-10	86.34	87.21	85.96	86.34	141192
2016-05-11	86.34	89.64	85.84	88.27	382691
2016-05-12	88.65	89.71	86.96	87.27	123641
2016-05-13	86.84	87.71	86.46	86.46	108533
2016-05-16	86.46	87.49	86.46	87.40	122368
2016-05-17	87.27	88.27	86.37	87.21	148008
2016-05-18	87.09	87.52	85.71	86.65	115049
2016-05-19	86.09	87.02	85.65	85.78	87448
2016-05-20	86.21	87.02	85.84	86.21	89443
2016-05-23	86.21	86.28	85.31	85.40	90016
2016-05-24	85.53	86.65	85.09	85.46	206029
2016-05-25	85.65	87.65	85.62	86.96	162710
2016-05-26	86.96	87.34	85.96	86.09	149884
2016-05-27	85.84	86.21	85.65	86.09	293499
2016-05-31	86.53	86.90	81.85	81.91	277234
2016-06-01	81.60	82.78	81.10	82.78	312367
2016-06-02	82.66	84.59	81.88	84.53	203423
2016-06-03	84.53	84.53	82.84	84.15	115762
2016-06-06	84.15	84.97	83.53	84.78	92767
2016-06-07	84.59	84.84	83.94	84.15	57444
2016-06-08	84.15	85.65	83.91	85.22	112391
2016-06-09	85.09	86.28	84.47	86.03	106397
2016-06-10	85.40	85.71	84.28	85.22	81337
2016-06-13	85.22	85.22	82.81	82.91	116360
2016-06-14	82.53	82.53	80.79	81.97	110131
2016-06-15	82.10	83.78	81.77	82.78	74171
2016-06-16	82.22	83.66	81.91	83.59	71039
2016-06-17	83.91	84.28	83.34	83.78	197769
2016-06-20	84.97	86.37	84.53	85.71	146737
2016-06-21	86.40	86.53	85.87	86.09	62820
2016-06-22	85.96	86.40	85.40	85.65	94615
2016-06-23	86.15	87.90	85.90	87.90	174260
2016-06-24	85.28	85.96	83.03	83.34	1077783
2016-06-27	82.28	82.28	78.54	78.73	234437
2016-06-28	79.29	80.16	77.98	80.04	240069
2016-06-29	80.66	83.22	80.29	83.22	99884
2016-06-30	83.59	85.90	82.91	85.65	219886
2016-07-01	85.78	86.40	84.53	84.72	85033
2016-07-05	84.59	85.28	83.47	84.34	133958
2016-07-06	83.72	84.09	81.97	84.03	76025
2016-07-07	83.97	84.72	83.59	84.53	68035
2016-07-08	85.59	87.49	85.09	87.09	155600
2016-07-11	87.77	88.15	86.84	87.65	129675
2016-07-12	87.84	88.33	87.46	87.84	119311
2016-07-13	87.96	88.58	87.59	87.77	130013
2016-07-14	88.08	88.65	86.90	86.96	228609
2016-07-15	87.40	88.40	86.90	88.21	480769
2016-07-18	87.84	88.37	86.96	87.27	131749
2016-07-19	86.90	87.59	86.04	87.59	209216
2016-07-20	87.46	88.27	86.46	87.77	263909
2016-07-21	87.77	88.21	86.34	86.53	123093
2016-07-22	86.53	87.93	86.34	87.71	135562
2016-07-25	87.59	88.02	87.12	87.52	156705
2016-07-26	87.27	88.27	86.90	87.46	163825
2016-07-27	87.77	87.90	85.84	86.77	189666
2016-07-28	87.02	91.39	87.02	90.77	441359
2016-07-29	91.08	93.14	90.58	92.89	246366
2016-08-01	93.14	93.89	92.64	93.26	105735
2016-08-02	93.39	93.57	92.26	93.08	82410
2016-08-03	93.33	94.26	92.76	94.26	79764
2016-08-04	94.51	94.95	94.01	94.39	52259
2016-08-05	94.39	96.38	94.39	96.26	72631
2016-08-08	96.26	97.38	96.13	96.94	135080
2016-08-09	98.07	98.94	93.57	96.76	132033
2016-08-10	96.69	99.25	96.57	98.88	143923
2016-08-11	99.31	100.19	99.25	99.69	63920
2016-08-12	99.94	99.94	98.94	99.19	146171
2016-08-15	99.25	99.94	99.06	99.69	150344
2016-08-16	99.19	99.69	98.94	99.25	72947
2016-08-17	98.94	99.81	98.25	99.31	99096
2016-08-18	99.50	100.06	99.25	99.75	111662
2016-08-19	99.44	99.75	98.88	99.50	74906
2016-08-22	99.25	99.63	98.81	99.63	66740
2016-08-23	99.81	101.25	99.44	100.06	115488
2016-08-24	100.44	100.72	99.94	100.44	64066
2016-08-25	100.06	102.25	100.06	101.56	65458
2016-08-26	101.43	102.12	99.25	100.12	105316
2016-08-29	99.94	102.00	99.94	100.62	59150
2016-08-30	100.31	100.87	99.91	100.50	58849
2016-08-31	100.06	101.25	100.06	100.87	114788
2016-09-01	100.87	101.19	99.44	100.44	53107
2016-09-02	100.69	101.75	100.62	101.12	32656
2016-09-06	101.12	101.75	100.34	101.31	77178
2016-09-07	100.87	101.12	99.66	100.25	54121
2016-09-08	100.25	100.37	98.50	98.57	50977
2016-09-09	97.69	97.88	93.89	93.95	98998
2016-09-12	93.76	96.51	93.26	95.82	113280
2016-09-13	94.76	94.95	91.77	92.58	75660
2016-09-14	92.89	94.57	92.20	94.07	60882
2016-09-15	93.89	96.44	93.89	96.19	59902
2016-09-16	96.44	96.44	94.95	95.95	148551
2016-09-19	96.38	96.63	95.38	96.57	116291
2016-09-20	96.69	97.01	95.32	95.32	57315
2016-09-21	95.57	96.32	94.14	95.82	142348
2016-09-22	96.32	98.19	96.26	96.82	216136
2016-09-23	96.76	97.13	96.13	96.63	91212
2016-09-26	95.95	96.82	95.63	96.38	56200
2016-09-27	96.13	97.38	96.13	97.07	103890
2016-09-28	96.94	98.00	96.38	97.26	126561
2016-09-29	96.82	98.28	96.51	97.38	108070
2016-09-30	98.07	98.88	97.75	97.94	146486
2016-10-03	97.75	97.75	95.70	95.82	72534
2016-10-04	95.63	96.63	95.07	96.26	92991
2016-10-05	96.19	96.82	95.95	96.38	51571
2016-10-06	96.07	97.88	95.51	96.57	87409
2016-10-07	96.69	96.69	95.70	96.51	78493
2016-10-10	96.82	97.75	96.44	96.44	59050
2016-10-11	96.44	96.44	94.64	95.01	45140
2016-10-12	94.88	96.13	94.32	95.13	168071
2016-10-13	94.45	95.51	93.45	95.07	82426
2016-10-14	95.82	96.44	95.07	95.32	62775
2016-10-17	95.70	95.76	94.70	94.95	80207
2016-10-18	96.07	96.38	95.13	95.95	78282
2016-10-19	96.13	96.82	95.63	96.38	70149
2016-10-20	96.13	97.07	95.70	96.82	68334
2016-10-21	95.70	96.79	95.63	96.26	44054
2016-10-24	97.07	98.07	96.44	96.63	45887
2016-10-25	96.82	96.94	95.88	96.13	50322
2016-10-26	95.76	96.13	94.57	94.57	67822
2016-10-27	95.26	95.57	93.14	93.33	56848
2016-10-28	93.45	94.64	93.20	93.70	67358
2016-10-31	93.70	94.64	93.14	93.82	85268
2016-11-01	94.20	95.13	91.83	92.70	95269
2016-11-02	92.58	92.89	91.83	92.26	76591
2016-11-03	92.58	92.95	91.89	92.33	82601
2016-11-04	92.33	93.08	90.27	90.70	120213
2016-11-07	92.70	94.39	92.33	93.89	77463
2016-11-08	93.89	94.64	93.51	93.89	77032
2016-11-09	93.57	94.39	91.70	93.89	157320
2016-11-10	94.64	95.13	89.21	89.33	194929
2016-11-11	89.33	92.95	89.08	92.83	118304
2016-11-14	93.45	93.89	92.45	93.01	81042
2016-11-15	93.14	94.51	92.20	94.26	123291
2016-11-16	94.20	95.01	93.21	94.82	108969
2016-11-17	95.01	95.07	87.78	90.95	154619
2016-11-18	96.38	98.69	93.08	93.89	536722
2016-11-21	93.89	98.00	93.89	98.00	418126
2016-11-22	98.44	99.56	97.69	98.44	257991
2016-11-23	98.44	98.88	96.32	98.57	216682
2016-11-25	98.63	99.44	98.25	99.44	158506
2016-11-28	99.56	100.31	96.63	98.00	223342
2016-11-29	98.38	98.38	96.82	97.75	139755
2016-11-30	98.00	98.69	96.38	97.07	226959
2016-12-01	97.44	97.50	92.48	92.64	237601
2016-12-02	92.89	94.07	92.89	93.39	192679
2016-12-05	93.82	94.51	92.83	92.89	203379
2016-12-06	93.39	94.98	92.76	94.70	151065
2016-12-07	94.70	95.57	93.82	95.20	346002
2016-12-08	94.82	96.76	94.45	96.07	221683
2016-12-09	96.26	97.94	96.23	96.69	219700
2016-12-12	96.69	97.75	96.32	96.76	149158
2016-12-13	97.01	97.94	96.88	97.57	168808
2016-12-14	97.63	97.63	95.70	96.01	96538
2016-12-15	96.26	96.94	95.32	95.95	94739
2016-12-16	96.44	97.85	95.70	96.44	204089
2016-12-19	96.19	97.35	95.82	96.26	115355
2016-12-20	96.07	97.01	95.95	96.76	372686
2016-12-21	96.88	97.75	96.32	96.88	248500
2016-12-22	96.38	96.63	94.95	95.76	223766
2016-12-23	95.88	96.69	95.57	96.32	121965
2016-12-27	96.32	96.82	95.76	96.32	84818
2016-12-28	96.13	96.63	95.91	96.19	92736
2016-12-29	96.13	97.01	96.13	96.51	82630
2016-12-30	96.69	97.07	95.95	97.07	149061
2017-01-03	97.19	98.19	95.35	96.57	156195
2017-01-04	96.76	98.00	96.38	97.38	180837
2017-01-05	97.32	97.44	96.13	97.07	85738
2017-01-06	96.69	97.69	95.88	96.19	85910
2017-01-09	96.13	97.44	94.80	97.26	144449
2017-01-10	96.82	96.94	95.85	96.82	88824
2017-01-11	96.88	97.82	96.38	97.63	72163
2017-01-12	97.57	97.69	96.07	97.63	99231
2017-01-13	98.07	98.13	97.01	97.75	69322
2017-01-17	97.88	98.94	97.38	98.32	89174
2017-01-18	98.50	99.50	98.19	98.69	123615
2017-01-19	98.69	99.03	98.38	98.88	134257
2017-01-20	98.94	99.75	98.28	98.44	61152
2017-01-23	98.50	98.57	96.91	97.82	51616
2017-01-24	97.94	99.38	97.72	99.19	169679
2017-01-25	99.69	100.94	99.69	100.44	116370
2017-01-26	102.50	107.11	100.75	106.67	490367
2017-01-27	106.18	107.42	105.49	107.11	99000
2017-01-30	106.05	106.11	103.43	104.62	119968
2017-01-31	104.87	106.49	104.49	104.99	558645
2017-02-01	105.36	105.36	104.05	104.68	243910
2017-02-02	104.93	105.99	104.87	105.43	111477
2017-02-03	106.05	106.05	104.62	104.74	121743
2017-02-06	104.62	106.99	104.62	106.86	170453
2017-02-07	107.17	108.67	106.39	107.86	239527
2017-02-08	107.55	109.98	106.43	107.99	396927
2017-02-09	108.05	109.61	107.42	107.67	421880
2017-02-10	108.42	108.80	106.99	108.36	319022
2017-02-13	108.55	109.67	107.86	107.92	391457
2017-02-14	107.86	108.89	107.49	108.61	503128
2017-02-15	108.86	110.79	108.41	110.11	633515
2017-02-16	110.42	110.79	108.70	110.36	363918
2017-02-17	110.42	111.85	110.11	111.04	354426
2017-02-21	111.17	113.23	111.17	113.23	352907
2017-02-22	113.16	114.41	113.04	114.41	140028
2017-02-23	114.85	115.35	113.69	114.54	204937
2017-02-24	113.97	114.78	113.16	114.54	130523
2017-02-27	114.41	115.19	113.91	114.91	342851
2017-02-28	114.54	114.91	113.91	114.66	261669
2017-03-01	115.22	115.91	114.47	115.85	287641
2017-03-02	115.85	115.91	114.91	115.78	121693
2017-03-03	115.72	116.28	114.91	115.66	168663
2017-03-06	115.03	115.35	113.97	115.22	96447
2017-03-07	115.10	117.00	114.60	115.91	231943
2017-03-08	116.16	116.66	114.60	114.78	164823
2017-03-09	115.22	115.72	114.35	114.91	93435
2017-03-10	115.53	116.44	115.03	115.60	139161
2017-03-13	115.47	116.16	115.35	115.72	88926
2017-03-14	115.28	117.81	114.97	116.78	411972
2017-03-15	117.34	118.84	117.16	118.71	278709
2017-03-16	119.28	121.27	119.28	120.96	337003
2017-03-17	121.58	121.65	119.84	120.59	336159
2017-03-20	120.84	121.09	119.15	119.21	141253
2017-03-21	119.46	120.15	118.65	119.46	173555
2017-03-22	119.53	119.78	118.59	119.59	118443
2017-03-23	119.15	120.09	117.53	117.72	325029
2017-03-24	118.90	119.46	117.47	118.59	227818
2017-03-27	117.72	118.90	116.72	118.71	143217
2017-03-28	118.53	120.09	118.53	119.78	210042
2017-03-29	119.84	120.46	119.28	120.15	126190
2017-03-30	120.34	120.34	119.12	119.59	164134
2017-03-31	119.59	120.90	118.90	120.52	258539
2017-04-03	120.40	121.87	120.21	121.21	244132
2017-04-04	121.21	122.08	119.59	120.09	180508
2017-04-05	120.59	121.65	119.84	119.96	286115
2017-04-06	120.21	120.90	119.65	120.84	245919
2017-04-07	120.90	122.46	120.59	121.27	110846
2017-04-10	121.40	121.83	120.02	120.96	114300
2017-04-11	120.84	122.71	120.61	122.71	107438
2017-04-12	122.77	122.89	120.96	122.21	174111
2017-04-13	121.96	122.27	120.90	122.15	272350
2017-04-17	122.52	122.71	121.52	122.65	188187
2017-04-18	122.89	123.27	121.46	122.21	355211
2017-04-19	122.52	122.77	121.52	122.21	498685
2017-04-20	122.27	122.65	121.83	122.52	302766
2017-04-21	122.40	122.65	121.52	121.83	289951
2017-04-24	122.89	124.33	122.33	123.83	267382
2017-04-25	124.45	125.20	124.14	125.14	257346
2017-04-26	125.14	125.27	123.89	123.96	256902
2017-04-27	124.14	125.51	123.46	125.20	245158
2017-04-28	125.14	125.14	123.49	124.83	183098
2017-05-01	124.64	125.27	124.33	125.14	180010
2017-05-02	125.27	125.83	114.60	114.72	484121
2017-05-03	114.04	114.66	112.04	112.91	301997
2017-05-04	113.47	113.57	112.13	113.29	219977
2017-05-05	113.85	113.97	112.16	113.97	195644
2017-05-08	113.85	113.88	111.29	111.98	272355
2017-05-09	112.10	112.48	109.86	110.23	286471
2017-05-10	110.11	115.16	108.92	111.67	314262
2017-05-11	111.29	113.54	110.04	112.54	350801
2017-05-12	112.04	112.41	110.36	111.54	275362
2017-05-15	111.67	112.66	111.67	111.98	167066
2017-05-16	111.73	112.35	110.79	110.79	288616
2017-05-17	110.17	111.01	108.55	108.55	181196
2017-05-18	108.48	109.92	107.61	109.23	253476
2017-05-19	109.17	111.35	109.17	110.54	154497
2017-05-22	110.61	111.42	109.92	110.54	115034
2017-05-23	110.92	110.92	109.67	109.73	140272
2017-05-24	112.91	116.41	112.91	115.72	748975
2017-05-25	115.72	116.84	115.41	115.78	172793
2017-05-26	115.66	116.22	115.35	116.09	111385
2017-05-30	115.85	116.72	115.28	116.59	117521
2017-05-31	116.84	118.50	116.72	118.34	235448
2017-06-01	118.65	121.83	118.09	121.71	293790
2017-06-02	122.08	123.33	121.90	122.77	230013
2017-06-05	122.52	122.89	121.15	122.83	162392
2017-06-06	122.58	122.58	121.21	121.40	114866
2017-06-07	121.46	122.02	120.40	121.71	128533
2017-06-08	121.71	121.71	120.02	120.52	169901
2017-06-09	120.65	121.09	117.56	118.15	161310
2017-06-12	117.97	119.34	117.97	118.53	116379
2017-06-13	118.34	118.65	116.84	118.22	133551
2017-06-14	118.40	118.84	117.53	117.65	111945
2017-06-15	116.41	118.62	116.03	118.28	91936
2017-06-16	115.91	118.34	115.91	117.22	180692
2017-06-19	117.65	118.03	117.09	117.90	74939
2017-06-20	117.65	117.84	115.47	115.60	74633
2017-06-21	115.91	116.03	113.54	113.54	115915
2017-06-22	113.54	113.91	112.35	112.73	73609
2017-06-23	112.66	113.66	112.29	112.91	119433
2017-06-26	113.29	113.29	111.79	112.16	70111
2017-06-27	111.73	111.76	109.79	109.79	87495
2017-06-28	110.54	111.85	110.54	110.73	100086
2017-06-29	110.61	110.85	108.73	109.61	107265
2017-06-30	109.79	111.23	109.61	110.48	98741
2017-07-03	110.92	111.67	110.14	110.54	58957
2017-07-05	110.36	111.17	109.73	110.11	87861
2017-07-06	109.54	109.54	107.86	109.11	97405
2017-07-07	109.36	110.11	108.98	109.79	70746
2017-07-10	109.79	110.23	109.48	109.54	85027
2017-07-11	109.79	110.17	108.36	108.73	92844
2017-07-12	109.48	110.14	108.55	108.98	107008
2017-07-13	109.30	109.30	108.23	108.55	89312
2017-07-14	108.92	109.86	108.92	109.54	87210
2017-07-17	109.61	110.29	108.48	109.54	90124
2017-07-18	109.30	109.61	107.39	107.92	180277
2017-07-19	108.17	109.36	108.17	108.55	267575
2017-07-20	108.55	109.79	108.17	108.61	139022
2017-07-21	111.17	111.17	107.42	108.36	195912
2017-07-24	108.36	108.36	106.74	107.55	120905
2017-07-25	107.86	108.92	107.42	108.61	125733
2017-07-26	109.11	109.61	107.67	107.86	158475
2017-07-27	106.11	106.11	98.57	104.05	506973
2017-07-28	103.87	104.49	103.62	104.12	189456
2017-07-31	103.93	104.24	102.78	103.37	216925
2017-08-01	103.93	105.27	102.99	103.99	488962
2017-08-02	103.99	104.18	101.81	102.87	283632
2017-08-03	102.81	103.43	101.37	102.43	360067
2017-08-04	103.31	103.31	100.90	101.93	318020
2017-08-07	101.81	102.37	100.75	101.43	288926
2017-08-08	101.25	101.75	99.06	100.31	262801
2017-08-09	99.69	101.12	99.56	100.44	204122
2017-08-10	100.12	100.69	99.63	100.00	241805
2017-08-11	98.38	100.12	97.44	99.75	173336
2017-08-14	100.12	100.94	99.72	99.81	112033
2017-08-15	99.75	99.88	98.35	98.50	184996
2017-08-16	98.57	99.63	98.38	98.88	406585
2017-08-17	98.63	99.16	97.63	97.94	286205
2017-08-18	97.32	97.48	96.10	96.26	157342
2017-08-21	96.32	97.07	95.57	95.88	100271
2017-08-22	95.88	96.23	95.01	95.82	147054
2017-08-23	95.45	96.32	95.13	95.20	198547
2017-08-24	95.26	97.50	95.26	96.88	188563
2017-08-25	97.19	98.19	96.88	97.82	91660
2017-08-28	98.00	98.00	95.35	96.38	232892
2017-08-29	96.26	96.69	96.07	96.69	83863
2017-08-30	96.57	96.69	95.82	96.57	97345
2017-08-31	96.69	99.25	96.63	98.50	195344
2017-09-01	98.75	99.56	98.25	98.81	146441
2017-09-05	98.63	99.31	95.95	96.19	119030
2017-09-06	96.51	96.94	93.92	94.20	171012
2017-09-07	94.32	94.82	92.95	92.95	233997
2017-09-08	92.76	93.79	91.98	93.51	107293
2017-09-11	94.01	95.54	93.82	94.57	128041
2017-09-12	94.64	96.07	94.64	95.95	70337
2017-09-13	96.07	96.94	96.01	96.13	121504
2017-09-14	95.88	96.16	94.64	94.82	139539
2017-09-15	95.07	95.32	94.26	94.82	150645
2017-09-18	94.88	95.70	94.51	94.70	83534
2017-09-19	94.76	96.32	94.70	96.19	76728
2017-09-20	96.07	97.44	94.76	95.13	113832
2017-09-21	95.32	95.70	93.89	94.45	70347
2017-09-22	94.57	95.20	93.82	95.13	80407
2017-09-25	95.38	95.51	94.07	94.32	131631
2017-09-26	94.45	97.69	94.26	97.32	265684
2017-09-27	97.32	98.19	96.13	97.57	240308
2017-09-28	97.38	97.94	96.57	96.76	116888
2017-09-29	96.69	97.69	96.44	97.38	207069
2017-10-02	97.50	97.88	94.98	95.38	235137
2017-10-03	95.70	95.82	94.45	95.32	173057
2017-10-04	95.32	96.60	94.98	95.57	113117
2017-10-05	96.01	96.44	94.64	94.88	122005
2017-10-06	95.01	95.51	93.76	95.26	152770
2017-10-09	95.45	95.90	93.89	94.07	1475447
2017-10-10	94.64	95.32	94.14	94.20	59807
2017-10-11	94.20	95.63	94.20	95.51	103470
2017-10-12	95.51	96.63	95.13	96.51	72051
2017-10-13	97.13	97.69	96.66	97.38	58406
2017-10-16	97.63	101.50	97.26	100.81	220722
2017-10-17	101.00	104.18	100.90	101.75	245216
2017-10-18	101.31	102.31	101.19	101.25	113727
2017-10-19	101.06	101.56	100.00	100.87	118615
2017-10-20	101.50	101.87	100.25	100.87	184642
2017-10-23	101.37	101.43	98.69	99.56	175050
2017-10-24	99.50	100.62	98.94	100.00	107864
2017-10-25	99.75	99.94	97.69	98.44	131571
2017-10-26	99.06	100.25	98.44	99.75	147043
2017-10-27	99.63	99.91	98.00	99.50	116625
2017-10-30	99.38	99.69	98.38	99.25	126836
2017-10-31	99.25	101.68	98.60	101.19	125692
2017-11-01	102.06	102.06	100.75	101.06	140630
2017-11-02	100.69	100.69	90.89	92.58	341655
2017-11-03	92.64	96.38	92.51	94.26	254789
2017-11-06	94.57	94.70	93.33	93.89	152318
2017-11-07	94.01	94.32	92.58	93.08	301757
2017-11-08	92.76	94.14	92.08	93.45	153377
2017-11-09	93.01	93.95	92.14	93.45	174198
2017-11-10	93.51	94.57	92.64	94.57	124867
2017-11-13	94.32	94.82	93.20	94.07	172076
2017-11-14	93.82	94.26	92.39	92.64	232263
2017-11-15	92.26	92.64	88.71	88.96	282774
2017-11-16	90.52	100.00	90.46	96.51	730197
2017-11-17	95.76	100.81	95.76	100.31	673377
2017-11-20	100.12	100.41	99.06	100.12	200022
2017-11-21	99.75	104.30	98.75	103.81	239304
2017-11-22	104.37	106.55	103.43	105.12	292225
2017-11-24	105.05	106.18	104.30	105.24	138388
2017-11-27	105.55	105.74	103.68	105.05	224229
2017-11-28	105.05	106.49	104.80	106.43	209635
2017-11-29	106.86	108.80	105.80	108.61	345975
2017-11-30	109.17	109.98	107.05	108.23	274150
2017-12-01	108.23	108.23	105.24	107.67	326853
2017-12-04	107.92	109.79	106.74	107.11	239479
2017-12-05	107.17	107.74	106.55	107.05	141451
2017-12-06	106.55	106.99	105.74	106.74	273833
2017-12-07	106.18	106.92	105.61	106.74	208046
2017-12-08	107.05	107.42	105.58	105.93	201480
2017-12-11	106.05	106.86	105.12	105.24	283909
2017-12-12	105.80	105.99	102.93	102.93	153653
2017-12-13	103.31	105.08	102.68	104.43	128449
2017-12-14	104.30	104.30	102.68	103.12	156990
2017-12-15	103.49	104.27	102.62	102.99	217377
2017-12-18	103.81	104.74	102.43	102.81	185132
2017-12-19	102.74	103.18	101.62	101.93	210680
2017-12-20	102.93	110.61	102.93	108.48	860669
2017-12-21	108.48	109.54	107.80	109.23	309945
2017-12-22	109.79	109.79	107.99	108.67	261711
2017-12-26	108.86	109.48	108.42	108.48	100586
2017-12-27	108.36	108.36	106.74	107.49	157022
2017-12-28	107.80	107.99	105.68	105.93	162865
2017-12-29	105.93	106.74	105.74	105.74	148945
2018-01-02	105.93	106.49	102.93	103.43	258349
2018-01-03	104.24	112.60	104.05	111.79	486049
2018-01-04	112.48	115.53	112.41	113.66	297809
2018-01-05	113.66	114.32	112.16	113.29	364186
2018-01-08	113.35	114.41	112.91	114.10	162593
2018-01-09	113.85	115.85	113.29	115.53	373763
2018-01-10	114.85	114.85	113.47	114.66	259931
2018-01-11	114.72	115.19	113.60	114.41	302630
2018-01-12	114.66	115.28	113.66	113.79	167301
2018-01-16	115.16	119.34	115.16	118.09	715465
2018-01-17	118.71	119.53	117.59	118.47	486144
2018-01-18	118.78	119.65	114.97	115.22	211207
2018-01-19	117.59	117.90	115.19	115.97	324324
2018-01-22	115.35	118.28	115.35	118.03	252885
2018-01-23	118.09	119.59	116.97	119.09	198060
2018-01-24	119.21	119.71	117.40	118.71	173642
2018-01-25	119.09	119.09	117.22	118.40	185732
2018-01-26	118.78	118.78	116.03	116.47	312287
2018-01-29	115.97	116.47	115.03	115.28	137804
2018-01-30	114.47	115.69	113.16	113.35	134832
2018-01-31	114.29	114.97	112.63	113.85	316958
2018-02-01	113.29	113.91	112.60	113.29	182059
2018-02-02	112.29	112.48	108.23	108.73	232337
2018-02-05	107.92	109.95	105.36	105.43	231279
2018-02-06	103.56	106.80	102.87	106.36	370067
2018-02-07	106.11	107.33	104.87	105.74	323575
2018-02-08	106.18	108.36	105.24	105.49	272299
2018-02-09	106.86	107.49	97.50	101.62	393111
2018-02-12	101.56	103.12	96.15	96.51	263031
2018-02-13	95.76	98.13	95.34	97.94	436570
2018-02-14	97.38	102.28	96.44	101.31	490804
2018-02-15	101.50	101.56	97.94	98.94	236810
2018-02-16	98.44	99.25	97.82	98.63	202700
2018-02-20	98.38	99.10	97.44	97.75	187603
2018-02-21	98.19	98.19	95.51	95.57	243161
2018-02-22	96.19	101.78	96.19	99.13	244478
2018-02-23	99.13	100.31	98.72	99.19	121362
2018-02-26	102.00	106.58	100.31	103.81	1419545
2018-02-27	103.43	104.30	99.31	102.18	893610
2018-02-28	102.50	102.50	98.50	98.50	378358
2018-03-01	98.57	98.63	93.95	94.51	559509
2018-03-02	93.95	101.97	93.76	101.43	636468
2018-03-05	100.94	103.18	100.31	102.56	277362
2018-03-06	102.74	103.43	101.34	101.50	250071
2018-03-07	100.75	101.87	94.88	95.70	823921
2018-03-08	96.07	98.38	95.70	96.76	354763
2018-03-09	97.01	97.63	93.57	95.38	526022
2018-03-12	95.32	96.57	95.01	95.95	405214
2018-03-13	95.95	96.69	94.29	94.76	460982
2018-03-14	95.26	95.57	94.39	94.39	268263
2018-03-15	94.32	95.01	91.27	92.76	456122
2018-03-16	92.89	96.01	92.30	95.51	389103
2018-03-19	94.88	95.76	93.70	95.45	314204
2018-03-20	95.76	96.19	94.26	94.95	176010
2018-03-21	95.07	95.07	93.54	93.57	233849
2018-03-22	93.08	93.76	91.64	92.01	492257
2018-03-23	92.08	93.14	90.89	90.89	383897
2018-03-26	91.70	92.14	90.77	91.70	353347
2018-03-27	92.01	92.01	89.46	89.71	335469
2018-03-28	90.02	90.58	89.21	89.58	159523
2018-03-29	95.57	103.68	94.70	102.87	993355
2018-04-02	101.75	102.31	95.38	98.25	449877
2018-04-03	98.63	99.00	96.75	98.13	340456
2018-04-04	96.94	99.25	96.57	98.69	159418
2018-04-05	98.94	101.12	98.69	99.00	413053
2018-04-06	98.57	99.97	95.76	97.19	268399
2018-04-09	97.32	98.57	96.13	97.19	290091
2018-04-10	98.19	98.81	95.82	97.75	417451
2018-04-11	97.57	98.57	96.94	98.19	154963
2018-04-12	98.63	98.63	96.66	97.32	230305
2018-04-13	97.32	98.07	96.51	97.38	246579
2018-04-16	98.25	99.38	97.07	98.81	195431
2018-04-17	99.13	99.31	97.94	98.57	151694
2018-04-18	98.38	99.13	96.32	98.63	148896
2018-04-19	98.07	100.12	96.82	98.88	252076
2018-04-20	98.50	99.00	96.63	97.26	403550
2018-04-23	97.38	98.03	94.01	94.45	211766
2018-04-24	94.57	95.57	93.86	94.45	183208
2018-04-25	94.14	95.32	93.08	93.70	257878
2018-04-26	71.74	76.98	58.76	72.99	2477988
2018-04-27	72.43	73.42	67.50	69.37	1042095
2018-04-30	69.87	70.74	68.93	70.12	1240742
2018-05-01	70.31	73.30	69.84	73.18	608363
2018-05-02	72.55	73.55	71.68	72.30	320232
2018-05-03	71.74	72.58	69.43	70.93	379415
2018-05-04	71.18	72.18	69.49	71.80	976409
2018-05-07	72.49	72.55	71.21	72.30	356535
2018-05-08	72.30	72.86	69.56	69.87	772594
2018-05-09	69.68	70.99	68.90	70.87	279955
2018-05-10	71.24	73.08	70.68	72.36	1001602
2018-05-11	72.80	73.74	71.87	73.49	408152
2018-05-14	73.86	74.42	72.86	74.17	227155
2018-05-15	73.55	73.92	70.56	72.93	962095
2018-05-16	72.99	74.92	72.24	74.36	452767
2018-05-17	74.42	77.73	74.07	77.67	350069
2018-05-18	78.04	78.10	74.55	76.67	424669
2018-05-21	77.11	78.91	76.17	78.29	215385
2018-05-22	78.17	80.66	76.98	78.29	205625
2018-05-23	77.48	78.60	75.42	76.61	372555
2018-05-24	76.86	79.51	75.61	78.73	314432
2018-05-25	77.98	79.54	77.04	79.54	262597
2018-05-29	79.23	81.04	78.85	80.60	250510
2018-05-30	80.60	83.81	80.60	82.84	697053
2018-05-31	82.47	82.47	77.35	79.10	853972
2018-06-01	79.66	81.53	78.91	80.85	241101
2018-06-04	80.97	81.85	80.38	81.41	192088
2018-06-05	81.78	81.97	79.73	79.91	517682
2018-06-06	79.91	81.29	79.10	80.97	426566
2018-06-07	81.47	81.94	80.04	80.47	452457
2018-06-08	80.29	81.44	79.66	81.22	254399
2018-06-11	81.66	82.28	79.85	80.29	248175
2018-06-12	80.16	81.69	79.79	81.35	185056
2018-06-13	81.29	81.72	78.79	79.66	215154
2018-06-14	79.91	80.10	78.73	78.85	340693
2018-06-15	78.67	78.91	76.98	78.48	274071
2018-06-18	78.10	80.10	77.54	80.10	167438
2018-06-19	79.91	82.03	79.35	81.72	191179
2018-06-20	82.10	82.35	80.54	82.16	193593
2018-06-21	82.22	82.60	80.97	81.22	293039
2018-06-22	81.85	83.28	81.16	82.97	400911
2018-06-25	82.91	83.53	81.53	81.91	254144
2018-06-26	82.16	84.09	80.88	83.91	274563
2018-06-27	83.78	85.09	83.21	84.40	227441
2018-06-28	84.47	84.59	82.66	82.84	203564
2018-06-29	82.72	83.47	81.60	81.66	342071
2018-07-02	81.04	81.85	80.10	81.35	124615
2018-07-03	81.72	85.06	80.60	84.78	146524
2018-07-05	84.78	86.56	84.06	86.15	159636
2018-07-06	86.40	87.27	86.09	86.84	95856
2018-07-09	86.77	88.65	86.71	87.34	218022
2018-07-10	87.02	87.02	85.65	86.28	281453
2018-07-11	86.09	86.96	83.09	84.90	409636
2018-07-12	85.34	85.34	83.41	84.40	201258
2018-07-13	84.22	86.09	82.84	83.59	807308
2018-07-16	82.70	83.25	78.62	79.60	3027368
2018-07-17	79.00	80.90	78.48	78.91	1240354
2018-07-18	78.91	79.25	75.35	78.86	1781854
2018-07-19	78.93	79.02	76.89	77.40	1177865
2018-07-20	77.94	79.93	76.98	78.30	865097
2018-07-23	78.70	78.70	76.90	77.37	901471
2018-07-24	77.27	78.53	76.46	77.09	811275
2018-07-25	77.73	78.00	75.30	76.83	1007169
2018-07-26	79.49	88.08	79.49	86.92	2420963
2018-07-27	86.17	87.87	86.17	87.33	881819
2018-07-30	87.26	89.00	86.54	87.78	923875
2018-07-31	88.15	88.64	86.17	87.37	611491
2018-08-01	87.50	87.64	84.93	86.86	914375
2018-08-02	86.89	89.21	85.69	88.69	406215
2018-08-03	88.51	91.54	88.51	91.47	441621
2018-08-06	91.87	92.20	90.70	91.03	597359
2018-08-07	90.71	91.03	88.69	90.33	404562
2018-08-08	89.30	90.41	88.33	88.64	290329
2018-08-09	87.83	89.64	87.00	87.24	281261
2018-08-10	86.73	87.45	86.44	86.40	274798
2018-08-13	85.25	85.97	84.71	85.79	281491
2018-08-14	85.58	87.48	85.32	87.37	449350
2018-08-15	87.22	88.14	86.35	87.99	297231
2018-08-16	88.73	91.00	87.97	90.05	463016
2018-08-17	89.74	90.99	89.19	90.36	315701
2018-08-20	90.73	92.00	90.13	91.42	552156
2018-08-21	91.03	92.55	91.03	92.25	398079
2018-08-22	92.00	92.55	91.36	92.40	290091
2018-08-23	92.50	92.72	90.47	90.67	474866
2018-08-24	90.66	91.25	89.85	91.00	333321
2018-08-27	91.29	92.04	90.59	91.63	222473
2018-08-28	91.50	92.05	89.86	90.32	309710
2018-08-29	90.30	90.39	88.73	88.88	174064
2018-08-30	88.76	88.84	87.29	87.91	327955
2018-08-31	88.19	88.19	86.25	86.85	200102
2018-09-04	86.31	87.09	84.72	85.23	280546
2018-09-05	85.19	86.30	84.28	85.93	378744
2018-09-06	85.89	86.69	85.17	85.28	372347
2018-09-07	85.28	85.80	82.69	82.75	437364
2018-09-10	82.75	83.39	81.00	81.39	327976
2018-09-11	80.90	81.54	79.34	80.54	449647
2018-09-12	80.51	83.98	80.51	83.59	465026
2018-09-13	83.78	84.07	81.69	83.08	505661
2018-09-14	83.26	83.56	82.26	82.50	458260
2018-09-17	83.62	83.62	81.70	82.19	256399
2018-09-18	81.97	82.30	81.09	81.74	211147
2018-09-19	81.99	82.29	81.32	81.39	234949
2018-09-20	82.11	82.42	81.59	82.05	279213
2018-09-21	82.00	82.50	80.77	80.78	462986
2018-09-24	80.80	80.83	78.68	79.65	304891
2018-09-25	80.23	80.23	78.38	78.69	590344
2018-09-26	78.60	78.82	76.41	76.60	554123
2018-09-27	76.82	77.64	74.59	74.84	813250
2018-09-28	75.03	75.26	74.14	74.72	592191
2018-10-01	74.93	75.01	74.19	74.45	467262
2018-10-02	74.39	75.36	73.74	74.48	520533
2018-10-03	74.72	74.93	73.85	74.45	618275
2018-10-04	73.76	73.76	71.48	72.70	660814
2018-10-05	72.33	72.93	68.88	70.08	488112
2018-10-08	69.97	72.57	69.95	72.34	562764
2018-10-09	72.03	72.71	71.15	71.42	509708
2018-10-10	70.78	71.19	67.93	67.99	486457
2018-10-11	67.82	68.98	66.97	67.25	493639
2018-10-12	67.86	68.16	66.04	68.00	495023
2018-10-15	68.13	70.62	67.94	70.11	487533
2018-10-16	70.75	70.75	69.27	69.80	393283
2018-10-17	68.76	70.03	68.01	68.35	295232
2018-10-18	68.40	68.97	66.43	66.45	190078
2018-10-19	66.96	67.72	65.40	66.11	325653
2018-10-22	66.55	67.45	64.12	64.44	488482
2018-10-23	63.35	64.85	62.79	64.55	426086
2018-10-24	64.52	65.05	63.05	63.87	610580
2018-10-25	64.35	65.18	63.47	64.58	482368
2018-10-26	63.85	63.85	61.97	62.72	504852
2018-10-29	63.22	64.10	62.57	63.31	531548
2018-10-30	63.64	65.31	62.98	64.89	506309
2018-10-31	65.26	65.41	63.63	64.95	338845
2018-11-01	65.31	66.58	65.13	66.17	433227
2018-11-02	66.43	67.68	65.56	65.79	190429
2018-11-05	65.84	66.58	65.48	65.70	240297
2018-11-06	65.55	66.93	65.27	66.07	327678
2018-11-07	66.16	66.79	64.64	66.71	579590
2018-11-08	66.13	67.53	65.68	66.20	339775
2018-11-09	65.92	66.68	65.10	65.85	203565
2018-11-12	65.76	65.99	64.27	64.38	294295
2018-11-13	65.06	65.06	63.83	64.11	515703
2018-11-14	64.67	65.37	64.34	64.63	826147
2018-11-15	65.29	68.21	57.34	58.57	2398599
2018-11-16	58.68	60.72	57.94	59.35	782928
2018-11-19	47.49	51.00	45.88	48.05	5875984
2018-11-20	47.01	51.00	46.51	49.25	1544908
2018-11-21	49.08	50.72	49.04	50.12	1002560
2018-11-23	50.26	51.80	50.15	51.42	616550
2018-11-26	50.86	51.72	49.72	50.95	549801
2018-11-27	50.67	51.17	49.71	49.76	432930
2018-11-28	49.49	49.71	48.09	49.43	884853
2018-11-29	49.27	50.37	49.07	49.66	637369
2018-11-30	49.54	50.52	49.29	49.38	573116
2018-12-03	50.11	50.38	48.91	49.68	495526
2018-12-04	49.52	50.35	47.52	47.65	336832
2018-12-06	47.23	47.51	46.09	47.32	777945
2018-12-07	47.71	48.39	46.89	47.36	589674
2018-12-10	47.28	47.37	45.24	46.75	505228
2018-12-11	47.30	48.69	47.08	47.78	471204
2018-12-12	48.15	48.80	46.63	46.71	429289
2018-12-13	46.88	47.01	45.20	45.51	502927
2018-12-14	45.22	46.72	45.04	45.23	637218
2018-12-17	45.09	45.32	43.56	43.95	879033
2018-12-18	43.82	44.97	43.74	44.25	716721
2018-12-19	44.33	45.55	43.25	43.47	522598
2018-12-20	43.27	43.90	42.24	42.79	783046
2018-12-21	42.86	44.45	42.14	42.38	1158881
2018-12-24	41.96	42.67	41.04	41.68	364057
2018-12-26	41.64	42.40	40.54	42.20	589432
2018-12-27	41.68	42.68	41.21	42.63	468483
2018-12-28	42.87	43.73	42.17	42.67	448737
2018-12-31	42.72	43.02	41.76	42.25	594693
2019-01-02	41.99	43.42	41.37	43.42	483878
2019-01-03	43.16	45.82	43.05	44.80	928664
2019-01-04	45.08	47.10	45.08	46.94	748422
2019-01-07	46.95	48.36	46.14	47.75	517589
2019-01-08	47.88	49.16	47.30	48.70	574589
2019-01-09	48.90	50.88	48.74	50.85	781410
2019-01-10	50.27	51.13	49.63	51.10	493511
2019-01-11	51.17	51.50	50.05	50.97	428491
2019-01-14	50.52	51.80	50.03	51.54	524487
2019-01-15	51.30	51.97	50.55	51.97	472072
2019-01-16	51.79	52.86	51.76	52.66	289430
2019-01-17	52.53	53.89	52.26	53.73	412808
2019-01-18	55.87	56.80	54.50	55.22	766949
2019-01-22	55.30	55.78	52.88	53.35	959670
2019-01-23	53.26	54.29	52.36	52.70	591155
2019-01-24	52.87	54.27	52.18	53.60	410842
2019-01-25	53.49	54.72	53.06	53.97	277117
2019-01-28	53.44	54.21	52.79	53.66	227103
2019-01-29	53.41	54.43	53.29	54.35	186739
2019-01-30	54.35	55.00	53.52	54.82	330839
2019-01-31	54.78	56.46	54.40	55.88	385368
2019-02-01	56.00	56.69	55.39	56.64	438606
2019-02-04	56.73	57.87	56.57	57.85	307107
2019-02-05	57.91	58.35	57.11	57.42	287603
2019-02-06	57.10	57.66	56.38	57.49	397069
2019-02-07	54.11	54.97	46.21	47.33	2661996
2019-02-08	48.01	49.14	46.42	46.91	955509
2019-02-11	46.24	47.44	46.10	46.90	1347383
2019-02-12	46.55	49.33	46.55	49.21	1292804
2019-02-13	49.40	52.09	49.40	51.43	973003
2019-02-14	51.14	53.44	51.10	52.93	945802
2019-02-15	52.48	54.99	51.89	54.25	1571742
2019-02-19	54.28	55.30	53.32	54.71	817538
2019-02-20	54.61	55.72	54.04	55.45	754264
2019-02-21	55.36	57.26	55.09	55.96	824175
2019-02-22	56.47	56.56	52.57	52.70	914309
2019-02-25	53.67	54.81	53.10	53.44	1248786
2019-02-26	53.40	54.70	53.05	53.80	1101307
2019-02-27	53.51	54.85	53.23	54.15	618442
2019-02-28	54.30	54.95	53.13	54.17	588066
2019-03-01	54.63	55.73	54.49	55.22	600385
2019-03-04	55.25	55.76	53.65	54.47	607082
2019-03-05	54.43	56.35	53.94	55.49	824481
2019-03-06	55.45	56.15	55.15	55.36	676421
2019-03-07	55.18	56.06	54.29	54.55	644687
2019-03-08	54.21	55.79	53.82	55.58	617584
2019-03-11	55.71	56.63	55.26	56.32	613614
2019-03-12	56.20	57.64	56.02	56.22	736068
2019-03-13	56.36	56.50	55.28	55.52	579988
2019-03-14	54.98	55.59	54.98	55.49	314985
2019-03-15	55.57	56.59	55.22	56.41	533099
2019-03-18	56.53	57.04	55.77	56.36	434454
2019-03-19	56.43	57.01	56.17	56.43	494533
2019-03-20	56.01	56.01	54.23	54.91	698055
2019-03-21	54.52	56.62	54.34	56.40	446092
2019-03-22	56.26	56.26	55.17	55.52	424489
2019-03-25	55.16	55.52	54.58	55.04	401451
2019-03-26	55.55	55.92	54.93	55.37	359828
2019-03-27	55.69	55.80	54.71	54.98	362301
2019-03-28	55.09	55.70	54.46	54.73	370296
2019-03-29	54.73	55.52	54.10	54.78	572895
2019-04-01	55.03	57.52	55.00	57.50	439833
2019-04-02	57.00	57.83	56.37	56.55	507019
2019-04-03	56.34	57.24	56.13	56.20	268941
2019-04-04	56.40	57.65	56.29	56.95	392446
2019-04-05	57.34	57.90	57.08	57.38	343009
2019-04-08	57.78	57.95	56.97	57.70	313873
2019-04-09	57.40	57.86	56.82	57.51	276027
2019-04-10	57.52	58.10	57.11	57.77	392706
2019-04-11	57.76	58.13	57.05	57.60	217589
2019-04-12	57.97	59.12	57.97	58.14	403647
2019-04-15	58.38	59.56	58.16	59.27	431953
2019-04-16	59.61	60.47	59.02	60.25	271317
2019-04-17	60.25	61.33	59.81	61.03	458320
2019-04-18	61.57	62.24	61.04	61.93	364782
2019-04-22	61.90	62.62	60.66	60.83	391573
2019-04-23	60.80	62.06	60.80	61.56	379915
2019-04-24	61.50	62.78	61.20	61.41	380112
2019-04-25	61.08	61.08	60.15	60.21	290581
2019-04-26	60.08	61.53	60.08	61.32	427051
2019-04-29	61.41	62.83	61.41	62.65	305126
2019-04-30	62.62	62.89	61.21	61.57	364932
2019-05-01	61.43	62.08	60.02	60.12	362962
2019-05-02	60.36	61.00	59.96	60.39	410952
2019-05-03	60.89	62.32	60.89	62.21	466227
2019-05-06	61.28	62.50	61.04	62.22	650088
2019-05-07	61.72	63.00	61.72	62.55	873933
2019-05-08	62.39	66.12	60.86	65.75	638699
2019-05-09	66.10	66.50	64.66	65.58	493504
2019-05-10	65.00	65.35	63.82	65.00	562023
2019-05-13	64.11	64.11	62.48	62.54	392277
2019-05-14	62.36	64.05	62.36	63.85	252351
2019-05-15	63.78	64.26	63.43	63.78	394557
2019-05-16	64.08	65.61	63.82	65.56	509082
2019-05-17	65.14	66.19	64.75	65.51	257572
2019-05-20	64.79	65.49	64.20	64.78	367354
2019-05-21	65.01	65.41	64.51	64.99	173179
2019-05-22	64.73	65.03	64.07	64.50	204766
2019-05-23	64.10	64.10	62.34	62.52	243689
2019-05-24	62.82	62.86	61.94	61.97	242858
2019-05-28	61.99	62.01	59.78	59.82	315383
2019-05-29	58.98	58.99	56.01	56.25	520699
2019-05-30	56.34	56.74	54.77	55.25	422704
2019-05-31	54.14	54.93	52.54	52.67	510214
2019-06-03	52.78	55.28	52.60	54.85	712703
2019-06-04	55.37	58.39	54.93	58.26	513470
2019-06-05	58.89	58.89	56.98	58.76	292866
2019-06-06	58.64	59.18	57.85	58.46	244250
2019-06-07	58.70	59.13	57.62	57.94	347138
2019-06-10	58.26	58.95	57.85	58.25	352212
2019-06-11	58.71	59.55	58.34	58.43	350322
2019-06-12	58.48	59.68	58.33	59.20	404915
2019-06-13	59.26	59.66	58.44	59.45	414548
2019-06-14	59.36	59.63	58.19	58.28	422831
2019-06-17	58.38	58.53	56.52	57.73	386553
2019-06-18	58.32	59.06	56.31	56.79	450351
2019-06-19	56.46	56.95	55.63	56.95	473787
2019-06-20	57.43	57.66	54.55	55.65	563115
2019-06-21	55.51	55.94	54.91	55.27	593240
2019-06-24	55.52	55.52	54.15	54.19	393019
2019-06-25	54.17	54.40	53.84	53.96	455254
2019-06-26	53.97	53.97	52.33	52.36	519612
2019-06-27	52.52	52.89	51.83	52.12	494085
2019-06-28	52.53	53.89	52.47	53.77	1010182
2019-07-01	54.53	55.21	52.62	52.90	326980
2019-07-02	52.70	52.90	51.75	52.75	348003
2019-07-03	52.98	54.26	52.53	53.56	377517
2019-07-05	53.28	53.75	52.48	53.55	244477
2019-07-08	53.31	53.85	52.98	53.13	335282
2019-07-09	52.79	52.79	50.72	51.11	337981
2019-07-10	51.49	51.89	51.14	51.30	332798
2019-07-11	51.36	51.60	49.73	50.01	315568
2019-07-12	49.67	51.74	49.41	51.54	438765
2019-07-15	51.58	51.78	50.11	50.87	296068
2019-07-16	50.88	52.36	50.81	52.05	404887
2019-07-17	51.39	51.76	50.82	51.10	677120
2019-07-18	51.10	51.70	50.53	51.67	445266
2019-07-19	51.80	52.43	51.57	51.69	215115
2019-07-22	51.74	52.01	50.86	51.04	269569
2019-07-23	51.35	51.99	50.32	51.20	406323
2019-07-24	51.02	52.11	51.02	51.97	225335
2019-07-25	51.66	52.89	51.58	52.28	259463
2019-07-26	52.50	52.76	51.88	52.26	230869
2019-07-29	52.26	52.82	51.44	51.45	233896
2019-07-30	51.42	51.73	50.88	51.50	243147
2019-07-31	51.58	51.94	49.45	50.11	517835
2019-08-01	49.49	51.71	49.47	49.93	556410
2019-08-02	49.69	49.76	46.95	47.60	565696
2019-08-05	47.29	47.55	45.81	46.35	499108
2019-08-06	46.49	46.89	45.04	46.64	620290
2019-08-07	49.00	49.34	47.93	48.77	876186
2019-08-08	49.17	51.29	49.17	50.83	462984
2019-08-09	50.61	51.16	49.35	50.28	281993
2019-08-12	49.97	49.97	48.87	49.61	239036
2019-08-13	50.32	51.68	49.91	49.94	285702
2019-08-14	48.94	49.15	48.28	48.91	284801
2019-08-15	48.98	49.70	48.66	49.24	262258
2019-08-16	49.61	50.68	49.36	50.38	158979
2019-08-19	51.07	51.64	50.82	51.35	249661
2019-08-20	51.02	51.41	50.18	50.47	271406
2019-08-21	50.69	51.82	50.69	51.52	213545
2019-08-22	51.64	52.54	51.54	52.14	285033
2019-08-23	51.85	52.84	51.21	51.44	273240
2019-08-26	51.94	52.02	51.11	51.48	361388
2019-08-27	51.69	52.25	50.96	51.54	266173
2019-08-28	51.31	53.00	51.31	52.66	281143
2019-08-29	53.00	54.81	52.93	54.57	360888
2019-08-30	55.00	56.21	54.80	55.87	280238
2019-09-03	55.16	55.73	54.72	55.39	291693
2019-09-04	55.57	56.00	55.08	55.15	311351
2019-09-05	55.24	56.14	54.96	55.80	201004
2019-09-06	56.09	56.49	55.57	55.80	238001
2019-09-09	55.80	57.95	55.69	57.62	439152
2019-09-10	57.54	58.81	57.32	58.58	291482
2019-09-11	58.56	60.47	57.56	60.19	394845
2019-09-12	60.41	61.10	59.19	60.56	261746
2019-09-13	60.65	61.01	59.91	60.03	194883
2019-09-16	57.99	58.03	55.80	56.41	492187
2019-09-17	56.29	56.29	53.08	53.56	621206
2019-09-18	53.68	53.68	51.41	51.89	464424
2019-09-19	52.11	52.18	50.88	51.03	331819
2019-09-20	51.19	51.20	49.62	49.68	672289
2019-09-23	49.36	50.62	48.91	50.56	542874
2019-09-24	50.67	51.13	50.11	50.35	437256
2019-09-25	50.43	51.59	49.98	50.23	515961
2019-09-26	50.45	50.49	49.52	49.94	370253
2019-09-27	50.00	52.90	49.41	52.60	1183408
2019-09-30	52.80	53.35	52.42	52.72	793044
2019-10-01	52.82	53.91	51.75	52.25	865060
2019-10-02	51.96	52.67	51.27	51.82	655693
2019-10-03	51.73	51.99	50.19	51.35	1178885
2019-10-04	51.55	51.99	49.74	50.00	448346
2019-10-07	49.80	49.84	48.13	48.25	658835
2019-10-08	47.78	47.89	46.95	46.99	660921
2019-10-09	47.14	47.58	46.11	46.69	567181
2019-10-10	46.49	47.60	46.00	47.55	674601
2019-10-11	47.86	50.04	47.83	49.45	1791781
2019-10-14	49.44	49.44	46.89	47.27	1129973
2019-10-15	47.24	48.62	46.62	48.52	1338413
2019-10-16	48.27	49.58	47.98	48.03	838641
2019-10-17	48.10	48.71	47.71	48.47	445728
2019-10-18	48.65	49.06	47.95	48.50	552994
2019-10-21	48.79	51.38	48.79	51.23	961212
2019-10-22	51.38	51.43	50.37	50.77	1136965
2019-10-23	50.69	51.92	50.32	51.75	284866
2019-10-24	51.97	52.23	49.69	50.18	437743
2019-10-25	50.03	51.20	49.87	50.56	336180
2019-10-28	50.90	51.51	50.51	50.54	249020
2019-10-29	50.52	50.54	49.46	50.01	331815
2019-10-30	50.06	50.42	49.42	50.36	312252
2019-10-31	50.38	50.44	48.90	50.21	343940
2019-11-01	50.31	51.66	50.16	51.64	324151
2019-11-04	52.00	52.82	52.00	52.64	405842
2019-11-05	52.60	53.40	52.36	52.55	335963
2019-11-06	52.49	53.25	52.13	52.78	368966
2019-11-07	53.17	54.14	53.09	53.57	416074
2019-11-08	53.57	53.57	52.74	53.01	216994
2019-11-11	52.70	52.70	51.80	51.98	441335
2019-11-12	52.06	52.15	50.99	51.26	532342
2019-11-13	55.25	61.08	55.10	60.50	2753593
2019-11-14	60.51	62.03	60.01	60.54	838438
2019-11-15	60.70	62.71	60.68	61.79	828727
2019-11-18	61.68	62.72	61.57	62.19	697025
2019-11-19	62.20	62.76	61.29	62.28	387980
2019-11-20	61.87	63.00	61.50	62.45	943494
2019-11-21	62.76	62.91	62.24	62.03	528470
2019-11-22	61.82	63.30	61.44	61.68	1569715
2019-11-25	62.01	63.31	62.01	62.70	846348
2019-11-26	62.78	62.98	62.29	62.29	545816
2019-11-27	62.41	63.03	61.83	62.93	534929
2019-11-29	63.01	63.03	62.51	62.52	157874
2019-12-02	62.48	63.34	61.90	62.86	480109
2019-12-03	62.11	63.81	61.96	63.25	563843
2019-12-04	63.21	64.39	62.90	62.93	431493
2019-12-05	63.00	63.72	62.73	63.00	564431
2019-12-06	63.27	63.85	63.22	63.26	489995
2019-12-09	63.11	63.64	62.99	62.99	459027
2019-12-10	62.71	63.44	61.60	61.64	550947
2019-12-11	61.51	62.42	61.00	62.16	376977
2019-12-12	62.09	63.88	61.87	62.73	694719
2019-12-13	62.67	63.06	61.29	61.68	345899
2019-12-16	63.34	64.53	62.34	62.40	839518
2019-12-17	62.30	62.84	62.28	62.41	607320
2019-12-18	62.37	62.62	61.67	62.24	344112
2019-12-19	62.27	63.04	61.85	62.35	552214
2019-12-20	63.29	64.47	62.84	63.52	917332
2019-12-23	63.56	63.84	62.40	63.76	473250
2019-12-24	63.73	64.21	63.56	63.97	180147
2019-12-26	63.99	64.40	63.38	63.54	457658
2019-12-27	63.72	64.51	63.61	63.66	277045
2019-12-30	63.62	64.37	63.48	63.68	261679
2019-12-31	63.44	64.54	63.44	64.29	337831
2020-01-02	64.56	64.72	62.86	63.73	472475
2020-01-03	62.99	63.90	62.85	63.62	387165
2020-01-06	63.11	64.59	63.00	64.10	449274
2020-01-07	63.89	64.40	63.04	63.11	400757
2020-01-08	63.15	63.88	62.89	63.17	337342
2020-01-09	63.25	63.44	62.70	62.80	402505
2020-01-10	62.92	63.75	62.43	63.25	383576
2020-01-13	63.43	63.96	63.09	63.36	285293
2020-01-14	63.07	63.81	62.91	63.14	265262
2020-01-15	63.13	64.00	62.98	63.21	368766
2020-01-16	63.78	64.14	63.53	63.68	266085
2020-01-17	63.96	64.40	63.73	63.80	385291
2020-01-21	63.48	63.48	61.77	61.86	329485
2020-01-22	62.22	62.30	61.07	61.07	499954
2020-01-23	60.71	61.85	60.51	61.68	456958
2020-01-24	62.00	62.19	60.30	60.94	394811
2020-01-27	60.10	62.02	60.01	61.80	517187
2020-01-28	62.24	63.02	62.00	62.67	329017
2020-01-29	62.89	63.18	61.56	61.75	541312
2020-01-30	59.75	61.18	54.50	60.52	1652679
2020-01-31	60.45	62.49	60.08	61.41	518876
2020-02-03	61.89	62.46	59.80	60.14	635313
2020-02-04	60.85	61.58	58.90	59.08	769671
2020-02-05	59.60	60.63	59.24	59.54	490023
2020-02-06	59.69	60.80	58.88	59.10	528601
2020-02-07	58.81	59.58	58.58	59.37	361162
2020-02-10	59.11	59.46	57.79	58.78	390475
2020-02-11	58.75	59.45	58.39	59.14	402319
2020-02-12	59.41	60.46	58.67	59.65	357611
2020-02-13	59.58	60.29	59.04	59.13	338771
2020-02-14	60.38	61.14	60.12	60.42	649969
2020-02-18	60.39	61.05	59.50	59.87	327817
2020-02-19	59.93	60.41	57.63	58.72	478898
2020-02-20	58.80	60.34	58.66	60.27	399591
2020-02-21	60.00	62.14	59.71	61.76	1229036
2020-02-24	60.52	61.74	59.56	59.69	618879
2020-02-25	59.53	59.95	57.02	57.18	707445
2020-02-26	57.18	57.45	54.16	54.27	482466
2020-02-27	53.50	54.00	51.79	51.83	667970
2020-02-28	50.47	53.98	50.00	53.89	894044
2020-03-02	53.78	57.79	53.24	57.71	596761
2020-03-03	57.93	60.58	57.58	59.09	871654
2020-03-04	60.08	60.61	59.52	60.58	576398
2020-03-05	59.42	60.16	56.91	57.54	529272
2020-03-06	55.72	57.19	55.72	56.32	579407
2020-03-09	52.68	53.39	51.50	51.98	480482
2020-03-10	53.05	53.85	49.80	52.00	677563
2020-03-11	50.82	50.89	47.68	49.14	631237
2020-03-12	45.48	45.65	40.78	41.05	682182
2020-03-13	43.18	46.05	40.02	45.94	546634
2020-03-16	39.00	43.24	39.00	41.07	560719
2020-03-17	41.53	42.06	34.44	34.66	1106855
2020-03-18	32.78	32.78	19.59	24.36	1162730
2020-03-19	23.84	27.84	22.55	27.05	1166125
2020-03-20	27.57	29.63	25.34	26.59	1178955
2020-03-23	26.07	26.65	23.94	26.05	693539
2020-03-24	27.05	31.03	26.92	30.28	793727
2020-03-25	30.30	36.45	29.59	36.32	673982
2020-03-26	36.82	39.28	36.46	38.44	473773
2020-03-27	36.11	36.49	34.01	35.56	536877
2020-03-30	34.95	36.01	33.11	36.01	613086
2020-03-31	35.75	38.27	35.61	36.37	507740
2020-04-01	34.27	35.72	32.51	33.28	339891
2020-04-02	32.91	35.98	32.21	35.56	510540
2020-04-03	35.44	36.57	33.37	35.12	470851
2020-04-06	37.47	39.74	36.53	37.16	525674
2020-04-07	39.31	39.57	37.61	37.99	493309
2020-04-08	38.64	38.70	37.66	38.43	542065
2020-04-09	39.64	40.50	39.30	39.91	988631
2020-04-13	39.89	40.08	37.25	38.35	286358
2020-04-14	39.08	39.82	37.52	38.56	379173
2020-04-15	36.72	37.27	35.00	36.33	405005
2020-04-16	36.19	37.24	34.54	36.50	325306
2020-04-17	37.29	38.48	37.29	37.88	339039
2020-04-20	36.79	38.00	35.86	36.28	343537
2020-04-21	35.11	37.35	35.11	36.36	350190
2020-04-22	37.19	37.47	35.04	35.41	442035
2020-04-23	35.63	36.20	35.41	35.83	421984
2020-04-24	36.17	36.48	35.70	36.13	436587
2020-04-27	36.27	38.86	36.27	38.36	529572
2020-04-28	39.28	40.98	38.82	40.12	354000
2020-04-29	40.68	44.15	40.40	42.92	573855
2020-04-30	47.03	49.00	41.92	43.06	777736
2020-05-01	42.34	43.04	40.95	41.88	557773
2020-05-04	40.85	41.84	40.51	41.75	393711
2020-05-05	42.49	43.11	42.03	42.61	368299
2020-05-06	42.75	42.98	40.43	40.52	473100
2020-05-07	41.19	42.31	41.19	42.13	274279
2020-05-08	42.55	44.64	42.55	44.03	325023
2020-05-11	43.29	43.29	41.16	41.31	264254
2020-05-12	41.29	41.70	40.20	39.90	327427
2020-05-13	39.58	39.65	35.68	36.99	424986
2020-05-14	36.38	38.50	35.03	37.60	373110
2020-05-15	37.21	39.40	36.96	39.05	242959
2020-05-18	40.55	43.23	40.52	42.86	458001
2020-05-19	42.85	43.31	41.37	42.12	277240
2020-05-20	42.75	43.01	42.01	42.61	230600
2020-05-21	42.52	44.09	42.52	43.78	266183
2020-05-22	43.59	44.71	43.18	44.63	297441
2020-05-26	46.00	47.71	46.00	47.22	362743
2020-05-27	49.17	51.85	48.88	50.75	1064326
2020-05-28	51.07	51.07	47.70	48.10	538041
2020-05-29	47.50	48.18	46.93	47.32	409209
2020-06-01	47.43	48.31	47.29	47.80	502179
2020-06-02	48.26	48.46	46.56	46.82	403129
2020-06-03	47.50	48.12	47.07	47.42	788970
2020-06-04	47.00	49.49	46.66	49.24	771035
2020-06-05	51.50	52.33	48.74	49.38	558620
2020-06-08	49.95	52.35	49.95	50.72	494081
2020-06-09	50.21	50.43	48.46	49.06	351666
2020-06-10	48.96	48.96	46.56	47.80	378835
2020-06-11	45.21	46.42	43.37	43.51	597756
2020-06-12	45.33	46.12	43.94	45.26	353941
2020-06-15	43.86	46.13	43.50	45.71	331673
2020-06-16	47.56	48.03	45.88	47.66	375223
2020-06-17	48.00	48.00	46.67	47.08	404190
2020-06-18	46.44	47.44	46.09	46.40	368860
2020-06-19	46.95	47.36	44.99	45.16	674535
2020-06-22	45.08	47.00	44.12	46.80	461333
2020-06-23	47.65	47.86	45.58	46.31	629118
2020-06-24	45.58	46.48	44.63	45.81	399395
2020-06-25	45.46	45.67	43.93	44.92	347487
2020-06-26	44.54	44.77	43.09	43.09	833847
2020-06-29	43.75	45.76	43.73	45.66	516907
2020-06-30	45.47	45.93	44.43	45.90	460682
2020-07-01	46.06	47.31	46.06	46.37	482276
2020-07-02	47.37	48.45	46.34	46.41	336879
2020-07-06	47.50	47.50	45.63	45.89	421080
2020-07-07	45.30	45.75	43.96	44.93	382301
2020-07-08	44.99	45.55	44.43	44.96	322093
2020-07-09	45.03	45.38	44.07	44.75	286579
2020-07-10	44.70	45.73	44.57	45.38	434320
2020-07-13	45.66	47.06	45.24	45.51	200663
2020-07-14	45.28	46.90	44.82	46.86	232300
2020-07-15	47.98	48.38	47.26	47.69	200967
2020-07-16	47.63	48.78	47.16	48.41	285263
2020-07-17	48.41	49.29	48.07	49.19	181548
2020-07-20	49.04	49.51	48.08	48.21	241699
2020-07-21	48.60	49.31	47.58	47.83	312295
2020-07-22	47.86	48.84	47.72	48.77	247761
2020-07-23	48.51	49.37	48.00	49.18	539917
2020-07-24	48.81	48.83	47.59	48.41	287326
2020-07-27	48.60	49.60	48.02	49.38	417213
2020-07-28	49.24	50.68	49.20	49.80	441912
2020-07-29	49.80	52.28	49.80	52.18	326281
2020-07-30	51.36	52.93	51.12	52.88	544190
2020-07-31	53.24	56.17	51.73	54.16	924130
2020-08-03	54.68	58.80	54.59	57.42	969204
2020-08-04	57.26	57.57	56.10	56.94	599893
2020-08-05	57.06	57.51	55.91	56.40	383241
2020-08-06	56.14	57.47	56.02	56.67	309350
2020-08-07	56.60	58.29	56.19	58.09	395562
2020-08-10	58.11	60.87	58.11	59.58	529368
2020-08-11	60.37	61.25	58.94	59.20	286519
2020-08-12	59.73	60.58	58.67	60.41	307757
2020-08-13	59.99	60.70	58.83	59.14	520538
2020-08-14	58.79	59.42	57.53	58.12	402970
2020-08-17	58.43	58.48	57.16	57.32	260189
2020-08-18	57.46	58.64	57.19	58.06	336524
2020-08-19	57.94	58.90	57.82	57.86	215095
2020-08-20	57.50	58.92	57.28	58.33	234203
2020-08-21	57.95	58.54	56.96	57.58	273860
2020-08-24	57.91	60.33	57.50	60.32	292960
2020-08-25	60.21	60.48	59.29	60.35	257268
2020-08-26	60.61	60.98	59.30	59.41	271877
2020-08-27	60.00	61.11	59.24	59.26	242004
2020-08-28	59.81	60.37	59.39	59.76	173165
2020-08-31	60.09	60.23	59.15	59.60	376380
2020-09-01	59.93	60.98	59.49	60.20	549563
2020-09-02	60.83	61.45	59.96	60.43	252831
2020-09-03	60.23	60.67	58.95	59.47	347536
2020-09-04	59.86	60.17	58.06	59.80	315872
2020-09-08	59.91	60.50	59.14	59.14	468401
2020-09-09	59.54	60.94	59.36	60.79	653769
2020-09-10	60.79	62.07	59.54	59.56	365810
2020-09-11	59.82	60.22	58.61	58.82	363831
2020-09-14	59.28	59.59	59.12	59.20	275409
2020-09-15	59.65	59.83	57.84	57.99	386696
2020-09-16	58.70	59.71	57.61	58.10	459543
2020-09-17	57.72	58.13	56.74	57.00	502879
2020-09-18	57.27	58.13	56.34	56.80	664859
2020-09-21	55.52	56.10	54.52	56.00	339188
2020-09-22	55.92	57.17	55.90	57.10	279100
2020-09-23	57.13	58.67	56.67	56.96	391292
2020-09-24	56.60	57.89	55.23	57.08	322182
2020-09-25	56.77	57.75	56.20	56.59	262699
2020-09-28	57.56	58.46	56.76	57.29	262733
2020-09-29	56.94	57.56	56.02	56.49	202453
2020-09-30	56.46	57.68	56.40	57.16	317430
2020-10-01	57.50	58.83	57.39	58.64	288247
2020-10-02	57.47	59.08	57.19	58.70	311879
2020-10-05	59.62	60.05	59.11	59.66	197761
2020-10-06	59.66	61.05	59.43	59.93	312698
2020-10-07	60.41	61.63	60.12	60.64	431113
2020-10-08	61.04	61.94	60.32	61.67	195460
2020-10-09	62.04	63.03	61.28	62.14	471735
2020-10-12	62.17	64.15	62.17	63.90	241790
2020-10-13	62.80	62.80	60.92	61.98	421486
2020-10-14	62.20	63.53	62.00	62.27	210567
2020-10-15	61.30	62.50	61.12	62.30	138553
2020-10-16	62.17	63.24	61.86	62.47	167276
2020-10-19	62.61	62.73	61.48	61.74	215125
2020-10-20	62.50	62.52	60.78	60.81	335239
2020-10-21	60.80	61.08	60.22	60.50	290679
2020-10-22	60.51	61.43	60.00	61.33	243980
2020-10-23	61.41	61.46	60.30	60.55	162337
2020-10-26	60.42	60.50	58.82	59.86	398759
2020-10-27	60.09	60.43	59.63	59.72	277382
2020-10-28	58.51	58.69	56.52	57.31	415737
2020-10-29	56.92	57.89	56.47	57.51	255574
2020-10-30	57.27	57.52	55.98	56.87	353838
2020-11-02	58.09	60.55	58.09	59.79	214181
2020-11-03	60.30	61.39	60.09	60.96	309368
2020-11-04	60.42	62.09	59.57	61.19	126442
2020-11-05	62.05	65.14	61.94	63.33	581223
2020-11-06	63.61	64.25	63.07	63.59	147258
2020-11-09	67.10	67.10	60.79	60.90	670533
2020-11-10	61.15	62.21	60.13	61.80	486400
2020-11-11	62.80	64.55	62.62	63.67	678017
2020-11-12	63.10	64.56	62.39	63.52	521476
2020-11-13	68.49	68.60	64.65	65.57	1194719
2020-11-16	65.75	66.48	63.03	64.96	631599
2020-11-17	64.58	66.26	64.14	65.44	488903
2020-11-18	65.41	65.96	65.05	65.24	494576
2020-11-19	65.16	65.91	64.67	65.35	373996
2020-11-20	64.98	65.99	64.93	65.10	247308
2020-11-23	65.36	66.75	65.00	65.94	296029
2020-11-24	66.41	68.92	66.02	68.61	359103
2020-11-25	68.72	68.72	67.39	68.23	175004
2020-11-27	68.26	68.55	66.79	67.44	119984
2020-11-30	67.20	67.35	66.07	66.83	360801
2020-12-01	66.99	67.71	66.00	66.49	217312
2020-12-02	65.94	66.38	64.77	65.02	437568
2020-12-03	65.41	68.38	65.34	66.93	397675
2020-12-04	67.03	68.55	67.03	67.65	214499
2020-12-07	67.31	67.99	66.12	66.57	366038
2020-12-08	66.25	68.00	65.63	67.20	478215
2020-12-09	67.55	69.17	67.39	68.93	376218
2020-12-10	68.60	69.40	68.03	69.23	221311
2020-12-11	69.01	70.28	68.90	69.82	276749
2020-12-14	70.35	71.46	69.35	69.44	374744
2020-12-15	70.02	71.36	69.25	71.23	237295
2020-12-16	71.71	73.59	71.71	73.26	530912
2020-12-17	73.79	74.04	72.38	73.67	294725
2020-12-18	73.67	75.09	73.09	73.68	544349
2020-12-21	72.69	74.57	72.12	74.28	264671
2020-12-22	74.28	74.97	73.60	74.32	276923
2020-12-23	73.91	75.78	73.32	75.26	415948
2020-12-24	75.78	76.85	75.31	76.32	152628
2020-12-28	76.79	78.13	76.49	77.60	273815
2020-12-29	78.15	78.15	75.80	76.64	195950
2020-12-30	76.48	78.06	76.00	77.21	240630
2020-12-31	77.21	79.21	76.66	78.98	377636
2021-01-04	79.36	79.95	77.06	78.10	277073
2021-01-05	78.50	79.57	77.98	79.03	281328
2021-01-06	79.20	81.70	79.20	80.32	611240
2021-01-07	80.78	80.98	78.58	79.57	405305
2021-01-08	80.76	81.39	79.99	81.07	343302
2021-01-11	80.26	82.55	80.05	81.94	235695
2021-01-12	81.82	82.51	80.99	81.08	205087
2021-01-13	84.44	84.80	81.75	82.40	316367
2021-01-14	82.46	83.18	80.42	80.50	312761
2021-01-15	80.16	81.43	79.25	80.82	275149
2021-01-19	81.56	82.11	80.71	81.76	316410
2021-01-20	81.96	81.96	80.24	80.47	175794
2021-01-21	80.16	80.52	79.04	79.13	205108
2021-01-22	78.71	78.71	77.40	78.32	385431
2021-01-25	78.40	79.57	77.95	78.26	307993
2021-01-26	78.48	78.53	76.12	76.50	223007
2021-01-27	75.05	77.90	74.26	75.90	498727
2021-01-28	75.80	77.79	75.50	77.25	375054
2021-01-29	77.56	78.00	75.53	75.57	413341
2021-02-01	76.00	78.53	75.42	78.20	349978
2021-02-02	79.04	79.70	77.79	79.07	271439
2021-02-03	79.20	79.67	78.33	79.20	252622
2021-02-04	79.34	81.11	78.35	80.79	421065
2021-02-05	83.62	85.54	81.90	82.77	790465
2021-02-08	83.84	84.86	80.84	83.34	427091
2021-02-09	83.09	83.21	81.66	82.22	243029
2021-02-10	82.53	82.88	81.15	82.15	286122
2021-02-11	82.43	84.09	82.34	82.92	294602
2021-02-12	82.73	83.59	81.83	83.52	185015
2021-02-16	84.00	85.39	83.37	84.44	326920
2021-02-17	83.92	84.39	81.47	83.82	283767
2021-02-18	83.35	83.81	81.46	82.32	213212
2021-02-19	82.53	83.70	82.26	82.19	267952
2021-02-22	81.53	83.30	81.53	82.46	216518
2021-02-23	81.97	82.50	79.74	80.94	331905
2021-02-24	80.30	82.28	79.78	80.71	262744
2021-02-25	80.84	81.83	77.69	78.12	214289
2021-02-26	78.53	79.47	77.09	77.55	391614
2021-03-01	78.95	81.57	78.72	80.17	315006
2021-03-02	79.53	81.88	79.30	80.88	427110
2021-03-03	81.00	81.86	80.15	80.43	197137
2021-03-04	80.00	81.33	76.34	77.62	421966
2021-03-05	78.37	81.08	75.78	81.01	467783
2021-03-08	81.64	84.13	81.11	82.20	486171
2021-03-09	82.98	83.68	81.59	82.84	298259
2021-03-10	82.42	86.06	82.06	85.39	289941
2021-03-11	85.50	86.75	84.89	85.30	179620
2021-03-12	85.46	85.57	83.87	84.61	267902
2021-03-15	84.89	85.22	83.54	85.07	229504
2021-03-16	84.99	85.86	84.43	85.00	393992
2021-03-17	85.76	87.19	84.72	86.09	905580
2021-03-18	86.20	87.33	84.78	84.83	449092
2021-03-19	84.42	87.24	81.93	86.92	604352
2021-03-22	87.37	87.77	84.84	85.14	293270
2021-03-23	84.48	84.48	80.72	81.48	372521
2021-03-24	81.90	83.33	81.12	81.35	292409
2021-03-25	80.89	83.19	79.82	82.99	223153
2021-03-26	83.38	84.17	82.44	84.13	137511
2021-03-29	84.17	85.67	83.01	83.28	281364
2021-03-30	83.25	85.47	82.85	85.24	438243
2021-03-31	85.66	87.79	84.90	85.00	401010
2021-04-01	85.09	87.10	83.81	86.52	379311
2021-04-05	87.24	88.05	86.34	87.61	254065
2021-04-06	87.42	90.59	87.42	89.24	514140
2021-04-07	89.06	89.87	88.06	88.99	206459
2021-04-08	88.87	90.13	87.51	89.93	373454
2021-04-09	89.83	90.62	88.93	90.52	218455
2021-04-12	90.45	92.12	89.75	91.76	315118
2021-04-13	91.55	91.55	88.99	89.62	248714
2021-04-14	89.31	90.25	88.58	89.32	210831
2021-04-15	89.94	89.94	87.26	89.83	198051
2021-04-16	90.26	90.51	88.56	88.86	254516
2021-04-19	89.05	89.08	88.24	88.86	148592
2021-04-20	88.55	88.55	86.21	86.96	183999
2021-04-21	87.21	89.71	87.00	88.52	333096
2021-04-22	88.45	88.86	86.88	87.76	316050
2021-04-23	88.10	88.83	87.10	88.42	333605
2021-04-26	88.94	89.50	88.45	89.01	223960
2021-04-27	89.02	89.38	88.01	89.10	187168
2021-04-28	89.72	89.96	88.75	89.36	212477
2021-04-29	89.59	90.40	88.93	89.82	141058
2021-04-30	89.40	89.79	87.90	88.14	242429
2021-05-03	88.80	89.55	87.69	88.51	270451
2021-05-04	88.29	88.73	86.79	88.06	214175
2021-05-05	88.15	88.50	86.66	88.29	180526
2021-05-06	88.87	91.59	88.87	91.57	428219
2021-05-07	90.75	95.06	90.75	94.71	701729
2021-05-10	96.14	97.27	94.87	94.94	250627
2021-05-11	94.06	94.06	91.20	92.34	283218
2021-05-12	92.06	92.41	90.00	90.10	296806
2021-05-13	90.50	93.07	90.50	92.36	250992
2021-05-14	92.85	93.63	91.99	92.27	207121
2021-05-17	92.00	92.88	91.41	92.25	205389
2021-05-18	92.27	92.83	90.34	89.95	192820
2021-05-19	88.78	90.67	88.78	90.61	190376
2021-05-20	90.79	90.81	89.43	89.95	207223
2021-05-21	89.80	91.25	89.78	90.20	133816
2021-05-24	90.63	91.09	90.18	90.30	167524
2021-05-25	90.47	90.85	88.35	88.35	493403
2021-05-26	88.70	90.27	88.70	90.02	449413
2021-05-27	90.22	91.00	88.85	89.00	217261
2021-05-28	89.00	89.75	88.76	88.89	173098
2021-06-01	89.47	89.61	88.71	89.00	245741
2021-06-02	89.26	89.26	86.99	87.11	590699
2021-06-03	86.95	87.48	85.76	87.42	235766
2021-06-04	87.66	88.10	85.52	86.24	246363
2021-06-07	86.24	86.24	84.83	85.96	152154
2021-06-08	86.25	88.52	85.75	88.23	244779
2021-06-09	88.25	88.25	86.51	86.59	168696
2021-06-10	86.98	87.21	86.01	86.13	174328
2021-06-11	86.35	86.92	85.20	86.44	166228
2021-06-14	86.79	86.85	85.04	85.13	134432
2021-06-15	85.17	86.01	84.61	85.16	154829
2021-06-16	85.35	85.39	83.96	84.77	229395
2021-06-17	84.80	84.80	82.01	82.32	304735
2021-06-18	81.01	82.37	80.39	81.81	281034
2021-06-21	82.58	82.94	82.01	82.66	201549
2021-06-22	83.28	83.68	82.06	82.83	399790
2021-06-23	82.96	83.00	81.50	82.10	302956
2021-06-24	82.68	83.98	82.16	83.47	211519
2021-06-25	83.09	85.79	82.88	85.44	616985
2021-06-28	85.75	85.75	83.27	85.12	308128
2021-06-29	85.37	85.93	83.86	84.59	177862
2021-06-30	84.23	85.33	84.23	85.04	233793
2021-07-01	85.56	85.64	83.08	83.44	295540
2021-07-02	83.52	84.98	83.25	84.40	226566
2021-07-06	84.35	84.98	82.33	83.00	230690
2021-07-07	82.66	83.96	81.39	82.33	221098
2021-07-08	81.21	81.83	79.66	80.19	264220
2021-07-09	80.83	82.89	80.83	82.07	159273
2021-07-12	81.78	82.05	80.79	81.79	152891
2021-07-13	81.61	81.68	79.64	79.78	152033
2021-07-14	80.26	81.21	79.80	80.26	206529
2021-07-15	80.02	82.99	77.75	82.07	1418694
2021-07-16	83.00	85.30	82.88	84.81	890679
2021-07-19	83.16	83.81	80.51	81.40	519395
2021-07-20	81.82	84.00	81.46	83.50	358810
2021-07-21	84.07	85.09	83.70	84.12	384376
2021-07-22	83.81	85.48	83.14	84.77	296738
2021-07-23	84.83	86.78	84.60	86.61	352520
2021-07-26	86.45	87.60	86.27	87.36	296507
2021-07-27	86.91	88.31	86.33	87.59	276476
2021-07-28	87.55	88.48	86.09	86.68	355644
2021-07-29	86.84	88.71	86.60	88.05	228102
2021-07-30	87.77	88.31	86.76	87.35	282349
2021-08-02	87.65	88.59	85.21	85.22	497429
2021-08-03	85.39	85.96	83.68	85.76	244266
2021-08-04	85.53	86.62	83.02	83.24	269125
2021-08-05	83.28	84.24	82.90	83.11	239477
2021-08-06	80.00	82.34	76.31	80.06	832623
2021-08-09	82.01	82.63	80.44	81.56	746852
2021-08-10	81.26	82.31	79.14	82.00	642823
2021-08-11	82.00	82.03	79.93	81.55	432282
2021-08-12	81.32	81.50	79.95	80.25	286169
2021-08-13	81.00	81.00	79.17	79.56	254651
2021-08-16	79.25	79.76	78.65	79.50	292746
2021-08-17	78.73	79.75	77.94	79.70	516315
2021-08-18	79.62	79.62	78.32	78.61	399786
2021-08-19	78.00	78.58	76.03	76.52	309907
2021-08-20	76.53	77.90	75.66	77.48	327088
2021-08-23	77.70	78.33	76.80	77.79	335393
2021-08-24	77.97	79.54	77.59	79.22	336854
2021-08-25	78.88	80.95	78.74	80.18	318922
2021-08-26	80.18	80.18	78.50	78.72	396617
2021-08-27	78.97	81.11	78.95	80.37	224219
2021-08-30	80.32	80.77	78.97	79.08	188999
2021-08-31	78.91	79.22	77.70	78.06	382344
2021-09-01	78.00	78.95	77.85	78.38	245356
2021-09-02	78.59	79.38	78.01	78.56	238908
2021-09-03	78.31	79.03	77.90	78.72	172691
2021-09-07	78.75	79.50	78.24	79.02	462427
2021-09-08	78.43	97.83	78.22	93.08	3387608
2021-09-09	92.08	93.14	89.78	90.50	1615874
2021-09-10	90.48	93.29	90.09	92.33	848019
2021-09-13	92.74	95.07	92.47	94.53	601858
2021-09-14	94.00	94.92	91.50	93.91	770559
2021-09-15	94.00	95.09	93.01	94.85	564106
2021-09-16	94.46	95.27	93.00	93.74	604454
2021-09-17	93.85	93.88	92.10	93.62	550337
2021-09-20	92.20	92.73	90.63	91.97	419540
2021-09-21	91.97	92.78	91.04	91.65	444648
2021-09-22	92.52	93.28	91.82	92.75	394451
2021-09-23	93.14	97.20	92.98	94.13	667442
2021-09-24	93.97	95.83	93.97	94.84	462974
2021-09-27	94.82	96.52	94.82	95.25	337094
2021-09-28	94.66	96.26	94.01	95.78	272982
2021-09-29	96.19	97.46	95.12	96.57	253319
2021-09-30	96.90	97.24	95.20	95.67	262744
2021-10-01	95.89	98.47	95.87	98.06	378298
2021-10-04	97.49	99.05	97.00	97.86	385421
2021-10-05	98.38	99.34	96.95	97.36	540799
2021-10-06	96.43	97.63	94.88	95.72	498391
2021-10-07	96.05	97.23	95.97	96.10	439960
2021-10-08	95.80	96.76	95.09	95.22	364179
2021-10-11	95.22	96.64	94.98	95.23	351571
2021-10-12	95.23	97.03	94.98	95.75	301955
2021-10-13	96.04	96.04	94.18	94.51	276821
2021-10-14	94.86	97.84	94.70	97.50	304243
2021-10-15	97.95	98.43	96.27	96.60	228652
2021-10-18	96.20	96.77	95.13	95.28	290845
2021-10-19	95.15	95.53	94.00	94.30	307240
2021-10-20	93.97	95.82	93.97	94.49	220400
2021-10-21	93.96	95.23	93.27	95.15	267924
2021-10-22	95.12	96.08	94.81	95.26	161853
2021-10-25	95.08	95.99	94.44	94.55	339975
2021-10-26	95.39	95.89	93.54	93.97	350912
2021-10-27	94.16	94.17	91.83	91.86	285081
2021-10-28	92.12	94.61	91.13	94.54	198661
2021-10-29	94.28	95.40	92.94	93.75	232785
2021-11-01	94.46	95.33	93.45	93.87	377196
2021-11-02	94.13	95.37	93.30	94.90	269466
2021-11-03	94.62	97.35	94.35	96.38	283834
2021-11-04	96.09	96.99	94.27	95.04	560334
2021-11-05	95.84	97.52	94.93	96.75	1895818
2021-11-08	97.23	98.00	96.00	96.80	1736021
2021-11-09	96.53	97.70	96.11	96.75	978590
2021-11-10	96.75	98.31	93.96	94.26	942959
2021-11-11	94.36	95.72	93.37	94.07	576876
2021-11-12	95.50	106.00	95.50	102.72	1414480
2021-11-15	104.02	105.47	102.47	104.77	728667
2021-11-16	105.20	105.72	104.02	104.13	370282
2021-11-17	104.38	105.81	103.49	105.76	465001
2021-11-18	105.55	106.48	104.05	105.08	458316
2021-11-19	104.80	106.14	103.76	105.08	319837
2021-11-22	105.13	107.22	104.80	106.37	268769
2021-11-23	106.31	106.91	105.57	106.02	236642
2021-11-24	105.21	105.75	104.28	104.70	237570
2021-11-26	102.97	103.82	101.85	102.42	148124
2021-11-29	103.04	103.16	101.45	102.17	290487
2021-11-30	101.40	101.40	99.65	100.10	509862
2021-12-01	101.55	101.74	99.14	99.50	444929
2021-12-02	99.61	102.11	99.61	101.07	402346
2021-12-03	101.89	101.89	98.18	99.00	553308
2021-12-06	99.71	101.77	99.10	99.97	439956
2021-12-07	99.27	100.73	98.08	99.02	383984
2021-12-08	98.89	100.84	98.89	99.86	281652
2021-12-09	98.86	99.64	97.82	97.82	225621
2021-12-10	98.55	98.55	97.30	97.60	182618
2021-12-13	96.90	97.86	95.95	96.60	341288
2021-12-14	96.65	98.15	95.43	95.80	346875
2021-12-15	95.51	97.48	94.81	97.01	535632
2021-12-16	97.71	99.31	97.08	97.59	401602
2021-12-17	97.00	98.58	96.16	96.52	402792
2021-12-20	95.44	96.04	92.67	95.15	479729
2021-12-21	96.16	98.14	96.16	98.14	305680
2021-12-22	98.32	98.86	97.21	98.14	233190
2021-12-23	98.49	99.43	98.44	98.81	188060
2021-12-27	98.53	101.77	98.09	101.67	226437
2021-12-28	101.76	102.33	101.16	101.60	224440
2021-12-29	102.08	102.46	100.65	100.78	154339
2021-12-30	101.19	101.85	100.01	100.09	141898
2021-12-31	99.71	101.88	99.42	101.72	202436
2022-01-03	101.08	102.13	100.30	101.85	244765
2022-01-04	102.00	104.38	101.84	103.45	341242
2022-01-05	102.87	104.15	101.00	101.06	191296
2022-01-06	101.10	103.17	100.77	102.14	190361
2022-01-07	101.77	102.38	100.81	101.12	181183
2022-01-10	101.14	101.14	97.77	100.31	288477
2022-01-11	99.51	101.73	99.17	101.58	224689
2022-01-12	102.44	102.54	101.13	102.40	196050
2022-01-13	102.22	103.02	100.54	100.86	179802
2022-01-14	99.90	100.03	98.94	100.01	245847
2022-01-18	98.32	98.91	96.15	97.21	330439
2022-01-19	97.62	97.62	93.01	93.14	410368
2022-01-20	93.00	93.76	90.90	92.11	583501
2022-01-21	91.18	92.49	89.05	89.29	620230
2022-01-24	88.30	89.28	85.00	89.00	534127
2022-01-25	87.47	88.06	84.35	86.54	778173
2022-01-26	87.43	88.83	86.02	87.13	622382
2022-01-27	88.41	88.82	86.99	87.95	613093
2022-01-28	87.59	87.80	84.51	86.62	404257
2022-01-31	85.97	89.98	85.47	89.38	975871
2022-02-01	89.54	90.32	88.09	89.97	461062
2022-02-02	90.07	91.29	89.28	91.20	345378
2022-02-03	90.05	90.32	88.10	88.67	589254
2022-02-04	88.41	91.09	85.62	88.80	1289563
2022-02-07	89.49	89.49	86.56	88.00	695986
2022-02-08	87.71	89.35	87.11	88.76	687163
2022-02-09	89.88	91.73	88.93	91.56	670788
2022-02-10	90.69	94.43	90.34	92.12	783937
2022-02-11	92.58	94.94	91.58	93.54	726614
2022-02-14	93.68	94.29	91.33	92.14	507328
2022-02-15	93.35	95.78	93.35	95.62	609418
2022-02-16	95.60	96.13	94.78	95.61	372038
2022-02-17	95.16	95.65	92.92	93.18	336905
2022-02-18	93.47	93.88	92.10	92.11	290383
2022-02-22	91.10	92.06	90.30	91.05	270044
2022-02-23	91.89	92.23	90.25	90.33	263453
2022-02-24	87.66	91.46	87.37	91.11	399129
2022-02-25	91.74	94.25	90.35	94.17	260705
2022-02-28	92.95	93.71	91.54	92.78	260851
2022-03-01	92.67	92.97	90.03	91.58	255633
2022-03-02	91.99	93.39	91.11	91.49	212766
2022-03-03	91.96	92.56	89.80	90.75	304039
2022-03-04	89.83	90.75	87.14	88.31	338226
2022-03-07	88.15	88.46	85.10	85.68	421141
2022-03-08	86.00	87.38	84.16	84.32	255492
2022-03-09	86.06	87.49	85.63	86.39	264804
2022-03-10	85.00	85.77	84.08	85.30	204543
2022-03-11	85.89	87.24	85.59	85.70	235497
2022-03-14	86.28	87.71	85.27	86.56	278020
2022-03-15	87.05	88.96	86.68	88.75	432039
2022-03-16	89.52	91.93	89.51	91.53	347868
2022-03-17	91.37	92.26	90.66	91.06	392050
2022-03-18	90.67	93.14	90.67	92.92	919221
2022-03-21	93.18	93.23	88.92	90.35	424430
2022-03-22	90.68	91.85	90.35	91.43	189255
2022-03-23	90.97	91.30	88.04	89.17	216941
2022-03-24	89.29	90.25	88.04	88.56	156700
2022-03-25	88.61	89.38	87.28	87.98	162794
2022-03-28	88.23	88.23	86.81	87.97	220294
2022-03-29	89.30	91.02	88.65	91.00	293655
2022-03-30	90.65	91.74	90.04	90.75	408755
2022-03-31	90.57	90.57	88.55	88.72	352240
2022-04-01	89.78	89.96	88.15	89.41	233475
2022-04-04	89.71	90.93	88.70	90.84	249189
2022-04-05	90.72	91.63	89.09	89.78	377768
2022-04-06	88.37	89.33	86.54	86.68	314015
2022-04-07	86.68	86.86	85.34	86.45	221450
2022-04-08	86.20	87.28	85.59	86.35	267511
2022-04-11	86.29	88.35	86.29	88.16	265376
2022-04-12	88.76	90.19	88.06	88.18	474076
2022-04-13	88.25	90.81	87.76	90.62	199060
2022-04-14	90.82	91.59	89.86	89.98	289955
2022-04-18	89.62	90.74	88.97	90.23	224114
2022-04-19	90.49	91.93	90.41	91.40	259485
2022-04-20	92.00	93.19	90.80	90.90	333612
2022-04-21	91.39	91.39	88.09	88.34	199851
2022-04-22	88.51	88.51	85.52	85.80	285583
2022-04-25	85.71	86.93	84.08	86.91	277221
2022-04-26	86.42	86.73	84.98	84.98	244490
2022-04-27	84.24	85.45	83.56	84.55	220363
2022-04-28	86.35	88.27	85.35	88.12	296552
2022-04-29	87.37	87.69	84.74	85.07	285108
2022-05-02	85.00	85.93	82.09	83.32	400669
2022-05-03	83.12	84.25	82.14	83.47	190489
2022-05-04	83.17	84.91	81.84	84.78	325885
2022-05-05	84.29	84.32	80.99	81.70	444721
2022-05-06	85.09	86.60	81.74	84.90	787748
2022-05-09	84.75	89.00	84.59	87.55	644374
2022-05-10	88.18	88.79	86.05	87.71	493101
2022-05-11	88.05	89.80	84.95	85.00	219033
2022-05-12	85.32	88.59	85.12	88.48	346975
2022-05-13	89.10	90.15	88.28	89.49	348429
2022-05-16	88.91	89.23	87.20	88.80	274702
2022-05-17	89.90	91.26	89.18	90.58	328024
2022-05-18	89.91	89.91	84.70	85.06	240047
2022-05-19	83.85	86.77	83.85	85.92	316804
2022-05-20	86.00	86.00	84.19	85.35	266121
2022-05-23	85.42	86.29	84.56	85.45	207701
2022-05-24	83.89	85.20	83.89	85.18	265306
2022-05-25	84.92	86.99	84.33	86.91	195005
2022-05-26	87.75	90.59	87.41	89.18	316344
2022-05-27	89.19	90.59	89.19	90.06	239970
2022-05-31	89.03	89.83	87.50	87.74	338703
2022-06-01	88.15	88.73	85.28	85.86	240156
2022-06-02	86.22	86.88	84.87	86.80	171146
2022-06-03	86.42	86.58	84.49	85.47	205395
2022-06-06	85.77	89.30	85.08	89.06	234349
2022-06-07	87.93	88.20	87.16	87.64	177261
2022-06-08	87.76	87.76	85.12	85.96	206869
2022-06-09	85.53	86.92	85.13	85.68	200347
2022-06-10	85.16	85.23	83.08	83.27	545483
2022-06-13	80.96	81.69	78.94	80.00	408790
2022-06-14	80.10	80.77	78.29	78.79	274759
2022-06-15	79.17	81.11	78.81	79.94	222898
2022-06-16	78.25	78.25	75.75	76.05	249785
2022-06-17	76.14	78.77	76.14	77.82	264839
2022-06-21	78.82	79.60	78.28	79.44	240780
2022-06-22	79.12	80.03	78.74	79.46	263545
2022-06-23	80.32	82.06	80.10	82.05	213346
2022-06-24	83.02	85.53	83.02	84.78	377532
2022-06-27	84.98	85.04	83.74	83.84	186712
2022-06-28	83.94	85.19	83.00	83.19	241382
2022-06-29	82.72	82.72	81.22	82.10	175935
2022-06-30	81.34	82.64	79.95	82.02	249622
2022-07-01	81.99	83.73	81.29	83.46	219604
2022-07-05	82.10	83.24	80.46	83.12	295085
2022-07-06	83.56	84.12	82.20	82.73	234380
2022-07-07	82.22	82.88	79.68	80.26	433490
2022-07-08	80.00	80.57	79.00	79.98	264846
2022-07-11	79.48	79.48	77.24	78.58	320733
2022-07-12	78.12	80.05	77.43	78.13	258239
2022-07-13	76.44	76.99	74.72	74.97	324686
2022-07-14	73.67	73.80	72.59	72.80	382040
2022-07-15	73.51	73.51	63.28	66.71	1490063
2022-07-18	67.70	67.70	65.57	66.57	859112
2022-07-19	67.03	70.07	67.03	69.81	468959
2022-07-20	69.24	71.79	68.64	71.72	404125
2022-07-21	71.88	72.55	70.97	72.52	236264
2022-07-22	72.77	73.99	72.11	72.62	325056
2022-07-25	72.76	73.20	71.13	71.47	263739
2022-07-26	71.18	71.71	70.38	71.44	205299
2022-07-27	72.06	72.09	69.86	70.76	402281
2022-07-28	71.18	71.42	70.00	70.70	323026
2022-07-29	70.49	70.49	68.78	69.54	530508
2022-08-01	69.16	70.26	68.81	70.02	312366
2022-08-02	69.78	69.84	68.48	69.17	244562
2022-08-03	69.80	69.80	68.28	68.95	219255
2022-08-04	68.36	68.41	66.80	67.22	317787
2022-08-05	66.28	68.02	65.86	67.89	338328
2022-08-08	68.22	69.49	68.22	69.49	568333
2022-08-09	69.36	69.36	67.41	67.43	278922
2022-08-10	68.23	69.75	68.23	69.73	371270
2022-08-11	70.76	71.68	69.90	70.54	622812
2022-08-12	64.57	72.04	63.77	69.90	1023716
2022-08-15	70.00	72.64	69.98	71.39	516122
2022-08-16	71.00	71.01	68.72	69.34	378478
2022-08-17	68.99	69.41	67.83	68.40	469083
2022-08-18	68.26	69.94	68.26	69.86	275646
2022-08-19	69.33	69.33	67.76	68.00	316059
2022-08-22	67.53	67.77	66.57	66.82	303528
2022-08-23	66.66	67.59	66.54	67.04	191164
2022-08-24	67.30	67.75	66.78	66.79	207155
2022-08-25	67.00	67.96	66.67	67.91	137850
2022-08-26	67.56	67.78	65.59	65.17	373184
2022-08-29	64.74	66.34	64.27	65.97	301181
2022-08-30	65.97	66.17	64.46	64.77	623521
2022-08-31	64.85	65.52	62.94	62.99	367074
2022-09-01	62.55	62.87	60.58	62.24	602247
2022-09-02	62.86	62.86	60.66	61.06	229313
2022-09-06	61.47	61.47	60.32	60.43	282041
2022-09-07	60.11	61.12	59.90	60.76	271963
2022-09-08	60.29	60.39	59.11	60.37	439322
2022-09-09	61.04	61.85	60.68	61.42	295940
2022-09-12	61.79	62.98	61.50	62.55	241729
2022-09-13	61.26	61.41	59.83	59.86	343477
2022-09-14	59.76	59.94	58.41	58.83	411429
2022-09-15	58.61	59.93	48.59	49.29	4609895
2022-09-16	48.28	48.88	46.67	47.05	2589972
2022-09-19	46.68	49.45	46.57	47.49	1018920
2022-09-20	47.25	47.95	45.92	45.96	457974
2022-09-21	46.34	47.49	45.64	45.67	517360
2022-09-22	45.70	45.99	44.44	44.59	537815
2022-09-23	43.68	44.29	42.23	42.86	754684
2022-09-26	42.72	44.13	41.82	41.87	606203
2022-09-27	42.60	42.76	40.46	41.16	590331
2022-09-28	41.47	41.65	40.76	40.91	467615
2022-09-29	40.38	40.80	38.98	39.48	595768
2022-09-30	39.67	39.67	38.93	39.03	819980
2022-10-03	39.67	40.90	39.08	40.72	539342
2022-10-04	41.49	42.79	41.49	42.39	722500
2022-10-05	41.23	42.00	40.54	41.04	541494
2022-10-06	40.82	41.54	40.10	40.48	377932
2022-10-07	40.84	43.00	40.39	42.10	1093266
2022-10-10	42.07	42.46	40.59	41.24	546111
2022-10-11	41.19	41.94	40.49	41.24	590799
2022-10-12	41.13	41.78	40.55	41.35	463254
2022-10-13	40.43	42.60	40.43	42.18	597481
2022-10-14	42.77	43.45	41.24	41.27	500527
2022-10-17	42.19	47.41	42.19	47.31	1230762
2022-10-18	47.81	48.26	44.60	45.40	1051190
2022-10-19	45.08	45.41	43.54	43.90	435542
2022-10-20	43.74	44.27	41.84	42.04	408966
2022-10-21	41.81	43.22	41.81	42.53	334524
2022-10-24	42.51	43.09	41.31	43.00	417957
2022-10-25	43.15	44.82	43.15	44.46	833121
2022-10-26	44.66	45.20	43.70	44.54	210838
2022-10-27	44.91	45.94	44.54	44.57	312779
2022-10-28	44.60	45.93	44.37	45.50	365114
2022-10-31	45.38	46.33	44.54	46.14	507251
2022-11-01	46.84	47.27	45.63	47.06	420120
2022-11-02	47.01	47.01	44.20	44.41	334867
2022-11-03	43.64	44.50	43.04	44.20	239252
2022-11-04	45.22	46.12	44.53	45.68	396242
2022-11-07	46.07	47.96	45.40	47.66	293795
2022-11-08	47.65	47.95	46.41	46.99	358566
2022-11-09	46.40	47.45	45.91	46.24	385157
2022-11-10	48.35	49.90	48.35	49.49	671640
2022-11-11	49.67	51.25	49.10	50.71	508047
2022-11-14	50.53	50.88	48.64	48.65	446314
2022-11-15	49.74	51.19	49.36	50.44	651083
2022-11-16	49.40	50.86	49.19	49.99	533507
2022-11-17	49.12	50.25	48.62	49.71	411556
2022-11-18	49.86	49.89	45.00	47.74	1095695
2022-11-21	47.27	48.79	46.54	48.37	1092247
2022-11-22	48.78	49.21	47.56	48.72	1065545
2022-11-23	48.52	49.91	47.75	49.44	639016
2022-11-25	49.29	50.51	48.99	49.80	192392
2022-11-28	49.09	50.03	48.77	48.89	400334
2022-11-29	48.99	50.08	48.97	49.50	567052
2022-11-30	49.50	53.44	49.27	53.27	689817
2022-12-01	53.31	53.88	52.03	52.66	546521
2022-12-02	59.95	67.16	59.35	66.68	3978459
2022-12-05	65.99	67.05	61.38	62.19	1506958
2022-12-06	61.73	62.18	59.66	60.77	813486
2022-12-07	60.29	61.05	58.82	59.33	598227
2022-12-08	59.31	60.46	58.88	60.04	701945
2022-12-09	59.75	60.44	58.41	58.49	1088372
2022-12-12	58.49	59.72	57.70	59.52	693789
2022-12-13	60.81	61.70	60.18	60.44	787841
2022-12-14	60.50	61.37	59.89	60.50	383619
2022-12-15	59.61	60.09	58.76	58.85	385073
2022-12-16	58.00	59.03	57.04	58.01	700105
2022-12-19	57.91	58.23	57.22	57.30	478764
2022-12-20	57.00	59.14	56.98	58.99	394839
2022-12-21	59.82	61.05	59.72	60.23	386259
2022-12-22	59.79	60.09	57.95	59.28	411215
2022-12-23	59.28	59.59	58.55	59.25	248863
2022-12-27	59.14	60.28	58.61	60.14	305314
2022-12-28	59.86	60.91	59.30	60.21	552869
2022-12-29	60.56	61.86	60.39	61.24	433201
2022-12-30	60.45	61.62	60.45	60.92	321903
2023-01-03	61.85	62.05	60.41	61.94	489136
2023-01-04	62.43	64.20	61.89	63.86	680471
2023-01-05	63.76	63.76	62.11	63.00	1088947
2023-01-06	63.68	63.73	62.31	62.90	569547
2023-01-09	63.73	65.42	62.62	64.88	816513
2023-01-10	64.79	65.05	63.80	64.04	745430
2023-01-11	64.19	65.12	63.90	63.93	698232
2023-01-12	63.84	64.66	63.29	63.37	598353
2023-01-13	62.58	64.86	62.54	64.46	682785
2023-01-17	63.95	65.78	63.28	65.60	717230
2023-01-18	66.07	66.69	62.08	62.14	1213406
2023-01-19	61.98	62.94	61.28	62.00	624075
2023-01-20	62.21	64.30	61.56	64.18	566380
2023-01-23	64.38	65.26	64.01	65.11	485794
2023-01-24	64.16	65.23	63.66	63.86	451195
2023-01-25	63.26	64.45	63.11	64.23	384030
2023-01-26	64.50	65.04	63.29	64.00	228078
2023-01-27	63.94	65.05	63.78	64.95	201442
2023-01-30	64.31	65.08	63.81	64.75	174716
2023-01-31	65.39	67.92	65.32	67.88	449740
2023-02-01	67.85	68.15	66.28	66.93	483603
2023-02-02	67.33	67.73	66.77	66.88	722142
2023-02-03	66.34	68.31	66.31	67.30	493797
2023-02-06	67.02	67.30	65.32	65.92	306821
2023-02-07	65.62	70.00	65.36	66.03	1787153
2023-02-08	65.37	66.42	65.37	65.58	586509
2023-02-09	66.00	66.37	64.16	64.17	822647
2023-02-10	63.10	66.61	62.24	64.07	868175
2023-02-13	64.16	65.49	63.60	64.95	529618
2023-02-14	64.45	66.51	64.17	66.10	577008
2023-02-15	65.58	66.72	65.57	65.88	486115
2023-02-16	64.79	65.47	64.57	64.25	359648
2023-02-17	63.96	63.96	62.37	62.92	775357
2023-02-21	62.15	62.49	61.14	62.45	494099
2023-02-22	62.74	63.84	62.74	63.75	451019
2023-02-23	64.31	64.87	63.16	63.74	289302
2023-02-24	62.78	63.98	62.53	63.82	434581
2023-02-27	64.40	64.54	63.11	63.50	701942
2023-02-28	63.32	64.63	62.99	64.02	571491
2023-03-01	63.89	64.00	62.67	63.62	390165
2023-03-02	63.04	64.39	62.99	64.08	510351
2023-03-03	64.49	65.95	64.30	65.48	323534
2023-03-06	65.33	65.70	63.63	63.85	486186
2023-03-07	63.69	64.65	62.61	62.71	576158
2023-03-08	62.64	63.56	62.09	63.15	885014
2023-03-09	63.35	63.35	60.27	60.38	553936
2023-03-10	60.04	60.04	57.01	59.12	828494
2023-03-13	58.07	58.51	56.86	57.80	1162584
2023-03-14	59.10	61.03	58.59	60.85	802966
2023-03-15	59.57	60.60	57.89	58.95	838760
2023-03-16	58.12	60.97	58.05	60.35	577888
2023-03-17	59.81	60.32	58.53	58.53	1151976
2023-03-20	58.59	59.39	57.80	58.51	508758
2023-03-21	59.38	59.75	58.75	59.25	497386
2023-03-22	59.31	59.62	58.15	58.15	412104
2023-03-23	58.68	59.02	56.74	57.50	460477
2023-03-24	56.90	58.91	56.69	58.50	567792
2023-03-27	59.08	59.38	58.15	58.50	411321
2023-03-28	58.42	59.42	58.13	59.01	339945
2023-03-29	59.68	63.95	59.42	62.79	1533158
2023-03-30	64.30	66.09	63.73	64.19	1109612
2023-03-31	65.62	66.53	64.87	66.22	618755
2023-04-03	66.36	67.38	66.19	67.14	622238
2023-04-04	67.50	67.62	65.87	66.45	408000
2023-04-05	65.75	66.73	64.96	65.63	317197
2023-04-06	65.67	66.05	64.55	65.89	377848
2023-04-10	65.30	66.17	65.00	65.61	326116
2023-04-11	66.00	68.46	65.84	67.72	936235
2023-04-12	68.16	68.56	66.65	67.38	393035
2023-04-13	67.46	68.04	66.50	67.52	346109
2023-04-14	67.79	68.68	67.68	68.31	502436
2023-04-17	68.11	69.34	67.86	68.76	575624
2023-04-18	69.07	69.33	67.98	69.00	361463
2023-04-19	68.69	68.69	67.17	68.41	439180
2023-04-20	67.94	68.91	67.70	68.71	428133
2023-04-21	68.94	70.33	68.07	70.02	907116
2023-04-24	69.94	70.28	66.55	67.53	1401573
2023-04-25	67.06	67.74	65.34	65.55	556753
2023-04-26	65.21	65.64	63.64	63.77	757149
2023-04-27	64.04	66.02	64.04	65.74	730002
2023-04-28	65.46	67.37	65.46	66.50	546962
2023-05-01	66.34	67.26	65.87	66.31	677712
2023-05-02	66.07	66.89	64.82	65.88	1014131
2023-05-03	65.75	67.63	65.75	66.11	676234
2023-05-04	66.00	69.34	66.00	68.27	1984958
2023-05-05	69.03	70.87	68.70	70.37	1289344
2023-05-08	75.60	75.82	72.17	73.50	3482311
2023-05-09	73.29	73.71	71.25	72.00	1077389
2023-05-10	72.63	72.79	71.18	71.57	990633
2023-05-11	71.45	72.30	70.66	71.34	1363472
2023-05-12	70.12	71.47	68.75	70.70	3502467
2023-05-15	70.57	73.74	70.57	73.25	1729576
2023-05-16	72.97	72.97	71.47	71.47	799022
2023-05-17	71.69	72.38	71.18	71.82	757693
2023-05-18	71.72	72.24	71.05	71.64	638767
2023-05-19	71.66	72.74	71.03	72.15	698858
2023-05-22	72.23	72.85	71.65	72.76	405667
2023-05-23	72.39	73.00	71.49	72.08	484597
2023-05-24	71.88	72.39	70.94	71.91	345905
2023-05-25	73.37	74.40	72.16	74.00	1044727
2023-05-26	74.10	74.29	73.29	74.07	353316
2023-05-30	74.40	74.46	73.03	73.27	465658
2023-05-31	72.51	73.16	71.42	72.21	689917
2023-06-01	72.43	73.03	71.70	72.52	392294
2023-06-02	73.05	74.09	72.71	73.84	717805
2023-06-05	73.43	74.73	73.32	73.84	618069
2023-06-06	74.34	75.16	74.29	74.70	578281
2023-06-07	74.62	74.81	74.02	74.16	532454
2023-06-08	74.31	74.84	73.70	74.75	473275
2023-06-09	74.75	74.77	73.68	73.80	449935
2023-06-12	74.06	74.53	73.25	74.53	485947
2023-06-13	74.58	75.46	74.47	74.94	556760
2023-06-14	75.32	75.44	74.08	74.42	488144
2023-06-15	74.27	75.36	74.23	75.35	413146
2023-06-16	75.57	75.57	74.57	75.13	573201
2023-06-20	74.75	75.46	72.70	74.86	1566000
2023-06-21	76.56	78.18	75.55	76.25	1763420
2023-06-22	76.25	77.12	75.88	76.18	647803
2023-06-23	75.44	75.81	74.42	74.53	698084
2023-06-26	74.43	76.35	73.95	75.73	602305
2023-06-27	75.86	77.61	75.63	77.39	767735
2023-06-28	77.32	77.83	76.97	77.81	749489
2023-06-29	77.32	78.31	77.32	78.26	609210
2023-06-30	78.85	78.85	77.83	78.05	440220
2023-07-03	78.12	79.00	77.63	78.42	260059
2023-07-05	77.83	78.69	76.99	77.00	946023
2023-07-06	76.06	77.94	75.86	77.83	614828
2023-07-07	77.75	78.96	77.68	77.90	630762
2023-07-10	77.95	78.80	77.14	77.43	793811
2023-07-11	77.88	78.50	77.41	77.43	643035
2023-07-12	77.95	78.28	76.96	77.46	667887
2023-07-13	77.23	78.43	76.81	77.80	505686
2023-07-14	77.80	78.20	77.03	77.77	561341
2023-07-17	77.76	78.50	77.33	77.84	582080
2023-07-18	77.74	78.27	77.15	77.40	1144693
2023-07-19	77.71	78.45	77.21	78.33	1041013
2023-07-20	78.56	78.92	77.32	78.27	514341
2023-07-21	78.63	79.01	77.70	77.74	654958
2023-07-24	77.39	78.55	77.16	77.30	560014
2023-07-25	77.17	78.30	76.64	77.62	888062
2023-07-26	77.77	78.57	77.68	78.18	532653
2023-07-27	78.75	78.75	77.05	77.14	465419
2023-07-28	77.60	78.21	77.28	77.48	627611
2023-07-31	77.61	78.55	77.49	78.41	558222
2023-08-01	77.85	77.93	76.65	76.94	610010
2023-08-02	76.02	76.38	74.85	75.45	847390
2023-08-03	75.64	76.73	75.51	75.96	664177
2023-08-04	76.04	77.18	75.56	75.66	512110
2023-08-07	76.02	76.60	75.28	75.28	543153
2023-08-08	74.31	75.16	73.60	74.99	542488
2023-08-09	75.09	76.09	74.68	75.31	473228
2023-08-10	75.61	76.18	74.93	75.11	813244
2023-08-11	77.39	80.43	77.12	77.34	1222130
2023-08-14	78.03	79.41	77.60	78.66	1069795
2023-08-15	78.64	79.28	77.81	78.09	813911
2023-08-16	78.01	78.57	77.05	77.14	820303
2023-08-17	77.55	78.57	77.55	77.93	517101
2023-08-18	77.61	79.76	77.51	79.46	562006
2023-08-21	79.49	79.83	78.80	79.65	593942
2023-08-22	80.99	82.44	80.85	81.89	1090826
2023-08-23	81.91	82.96	81.91	82.69	621258
2023-08-24	82.40	83.42	81.59	82.15	669628
2023-08-25	82.43	82.86	81.52	81.13	571020
2023-08-28	81.27	82.53	81.26	82.35	403246
2023-08-29	82.34	83.13	82.01	83.12	392541
2023-08-30	83.16	84.09	83.08	83.79	342244
2023-08-31	84.69	85.25	83.05	83.17	594707
2023-09-01	83.27	84.31	83.27	83.79	311564
2023-09-05	83.29	83.29	81.82	82.00	581619
2023-09-06	82.09	82.65	81.65	82.44	495902
2023-09-07	82.00	82.69	81.82	82.31	535227
2023-09-08	82.21	82.78	81.21	81.72	419478
2023-09-11	81.97	82.63	80.57	80.92	618804
2023-09-12	80.92	81.06	79.96	80.30	644789
2023-09-13	80.43	80.62	79.53	79.91	600014
2023-09-14	80.47	81.00	79.50	80.02	686671
2023-09-15	79.61	80.24	79.44	79.96	1295336
2023-09-18	80.00	80.00	79.06	79.18	683046
2023-09-19	79.23	79.81	78.91	79.37	864194
2023-09-20	79.96	80.78	79.36	79.53	464205
2023-09-21	79.41	79.50	78.57	78.69	569162
2023-09-22	78.89	79.83	78.89	79.18	495562
2023-09-25	78.32	79.47	78.32	79.02	570915
2023-09-26	78.51	79.58	78.07	78.65	514561
2023-09-27	78.89	79.38	77.93	78.21	422401
2023-09-28	78.45	79.06	77.90	78.19	404700
2023-09-29	78.37	78.99	78.07	78.35	410642
2023-10-02	78.30	78.51	77.50	77.69	362118
2023-10-03	76.91	77.63	76.01	76.45	526602
2023-10-04	76.37	76.78	75.81	76.28	342375
2023-10-05	75.97	76.23	74.38	75.06	1006290
2023-10-06	74.72	76.19	74.29	75.68	547399
2023-10-09	75.31	76.36	74.77	75.92	342664
2023-10-10	76.02	77.38	76.02	76.19	514635
2023-10-11	76.25	76.68	75.76	76.25	256060
2023-10-12	76.42	76.42	74.51	74.90	470147
2023-10-13	75.45	76.17	74.80	75.08	546010
2023-10-16	75.51	77.51	75.32	77.00	562053
2023-10-17	76.37	77.96	76.37	77.61	376419
2023-10-18	77.36	77.55	76.97	77.00	258339
2023-10-19	77.19	77.24	76.06	76.29	581730
2023-10-20	76.48	76.50	75.50	76.00	333788
2023-10-23	75.74	76.16	75.32	75.54	393884
2023-10-24	75.81	76.86	75.66	76.33	262570
2023-10-25	75.77	76.33	75.51	75.60	399189
2023-10-26	75.70	76.24	74.98	75.37	449804
2023-10-27	75.40	76.08	75.01	75.25	540156
2023-10-30	75.56	76.07	74.79	75.17	552208
2023-10-31	75.38	75.73	74.57	75.32	574878
2023-11-01	75.24	76.35	74.78	75.82	473570
2023-11-02	76.30	76.52	75.29	75.35	656409
2023-11-03	76.10	77.74	76.10	77.42	736484
2023-11-06	77.17	77.89	76.86	77.77	494082
2023-11-07	77.33	78.04	77.08	77.94	378460
2023-11-08	77.80	78.69	77.57	77.90	518609
2023-11-09	77.93	78.08	76.96	77.36	315917
2023-11-10	77.26	78.09	76.87	77.74	433499
2023-11-13	77.22	77.60	75.60	75.62	729901
2023-11-14	76.56	77.01	76.13	76.71	570016
2023-11-15	76.51	78.00	76.28	77.80	669884
2023-11-16	77.15	77.34	75.94	76.90	1101475
2023-11-17	75.58	75.91	67.22	67.82	3210957
2023-11-20	67.41	68.24	65.67	66.14	1907745
2023-11-21	66.72	66.72	65.40	65.84	788855
2023-11-22	65.91	66.70	65.27	65.66	715205
2023-11-24	66.00	66.49	65.50	66.23	290591
2023-11-27	66.21	66.72	65.60	66.58	968980
2023-11-28	66.69	67.91	66.07	67.46	1151344
2023-11-29	69.14	69.25	68.04	68.40	1015006
2023-11-30	68.31	69.57	67.34	69.33	1001745
2023-12-01	69.18	71.47	68.95	71.15	870199
2023-12-04	70.85	72.23	70.31	71.80	866641
2023-12-05	71.51	71.85	70.73	71.38	709082
2023-12-06	71.75	72.45	71.53	71.75	577328
2023-12-07	71.97	73.17	71.52	73.14	833647
2023-12-08	73.02	74.41	72.63	74.28	816481
2023-12-11	74.26	75.76	74.26	75.43	921486
2023-12-12	75.91	77.13	75.60	76.76	1205726
2023-12-13	76.70	78.65	76.27	78.25	888704
2023-12-14	78.77	79.69	78.63	78.92	1191725
2023-12-15	78.86	79.52	78.36	79.44	1106634
2023-12-18	79.82	79.97	79.02	79.70	492240
2023-12-19	79.80	81.08	79.68	81.00	661675
2023-12-20	81.07	81.72	79.67	79.67	702107
2023-12-21	80.22	81.03	80.03	80.70	508714
2023-12-22	81.14	81.65	80.45	81.06	404908
2023-12-26	81.20	81.51	80.51	81.10	356995
2023-12-27	81.30	81.39	80.76	80.89	335300
2023-12-28	80.99	81.30	80.13	80.47	293037
2023-12-29	80.40	80.51	79.25	79.77	395286
2024-01-02	79.25	80.76	79.25	80.21	559368
2024-01-03	79.75	79.77	76.83	76.87	665050
2024-01-04	76.76	77.03	75.65	76.15	677560
2024-01-05	76.18	76.92	75.84	76.25	546435
2024-01-08	76.23	77.76	75.82	77.38	481220
2024-01-09	76.70	79.11	76.70	78.99	389739
2024-01-10	78.63	79.15	78.08	78.53	343876
2024-01-11	78.09	78.97	77.13	78.39	316875
2024-01-12	78.84	78.96	77.66	77.82	373576
2024-01-16	78.02	78.73	77.69	78.36	366209
2024-01-17	77.68	78.66	77.66	77.84	307988
2024-01-18	78.12	78.66	77.95	78.17	388276
2024-01-19	78.33	78.53	77.27	78.00	343877
2024-01-22	78.03	79.29	78.03	78.77	320351
2024-01-23	75.50	79.33	75.50	78.61	361844
2024-01-24	78.81	78.96	77.62	77.68	307636
2024-01-25	78.39	79.61	78.39	79.54	318946
2024-01-26	79.91	80.71	79.64	80.55	315927
2024-01-29	80.72	81.23	80.65	81.16	422324
2024-01-30	80.83	81.69	80.25	80.27	307906
2024-01-31	80.11	80.94	78.55	78.62	377739
2024-02-01	78.91	79.68	78.51	79.44	449305
2024-02-02	79.11	79.47	78.37	78.85	380587
2024-02-05	78.56	79.86	77.73	79.54	280050
2024-02-06	79.57	80.20	79.28	79.47	425861
2024-02-07	79.53	80.86	79.44	79.97	619019
2024-02-08	81.58	87.99	81.22	86.10	742262
2024-02-09	85.93	86.70	84.30	85.86	417211
2024-02-12	85.88	88.11	85.85	87.78	355222
2024-02-13	86.46	86.54	84.39	84.95	432152
2024-02-14	85.53	86.07	84.95	85.73	282237
2024-02-15	85.96	86.45	85.25	85.51	228057
2024-02-16	85.22	85.50	83.66	83.69	311807
2024-02-20	83.07	83.27	81.58	81.66	377664
2024-02-21	81.48	82.00	80.64	81.27	308815
2024-02-22	81.50	81.50	79.86	80.10	343773
2024-02-23	79.89	80.25	79.49	79.57	274672
2024-02-26	79.76	80.30	78.62	78.70	270993
2024-02-27	79.35	80.58	78.40	80.48	331597
2024-02-28	79.88	80.81	79.87	80.67	342191
2024-02-29	81.07	81.64	79.66	80.42	563425
2024-03-01	80.69	80.91	79.26	79.46	323969
2024-03-04	79.10	81.20	78.97	81.14	435708
2024-03-05	81.18	81.78	79.99	81.02	416479
2024-03-06	81.40	82.96	81.08	82.20	471243
2024-03-07	82.36	83.28	82.36	83.06	392539
2024-03-08	83.18	83.89	83.14	83.50	315134
2024-03-11	83.59	83.77	82.68	83.40	302599
2024-03-12	83.45	83.88	82.96	83.86	250148
2024-03-13	83.81	84.99	83.57	84.93	361334
2024-03-14	84.90	85.18	83.05	83.37	496361
2024-03-15	82.77	84.02	82.44	83.18	1228260
2024-03-18	83.32	84.43	83.08	83.74	475952
2024-03-19	83.76	86.37	83.76	85.80	425100
2024-03-20	85.42	85.94	84.63	85.35	352323
2024-03-21	85.45	87.06	85.23	86.99	268742
2024-03-22	87.16	87.59	85.40	85.76	366066
2024-03-25	86.02	88.09	86.02	87.91	372701
2024-03-26	88.43	88.83	87.30	88.26	370750
2024-03-27	88.50	89.30	88.10	88.91	197257
2024-03-28	89.31	89.65	88.79	89.01	262783
2024-04-01	88.82	88.82	86.16	86.18	309762
2024-04-02	85.28	85.78	84.50	85.09	485525
2024-04-03	84.19	85.01	83.67	84.55	239975
2024-04-04	84.65	86.33	84.65	85.07	351556
2024-04-05	84.73	85.47	83.89	84.41	213804
2024-04-08	84.89	85.09	83.41	83.73	241293
2024-04-09	83.73	84.78	83.37	84.00	269684
2024-04-10	82.54	82.79	81.12	81.45	319562
2024-04-11	81.87	81.87	80.46	80.74	241373
2024-04-12	80.32	80.42	79.46	80.07	295877
2024-04-15	80.69	80.83	78.54	78.58	285302
2024-04-16	78.64	79.64	77.92	79.45	333014
2024-04-17	79.73	80.01	78.79	79.14	261969
2024-04-18	79.27	79.92	78.96	79.10	197135
2024-04-19	78.84	80.41	78.79	80.37	219057
2024-04-22	80.69	81.09	79.71	79.81	361876
2024-04-23	80.07	80.89	79.60	80.51	303552
2024-04-24	80.41	81.40	79.90	81.19	231447
2024-04-25	80.54	80.95	79.31	80.33	294476
2024-04-26	80.54	83.35	80.13	82.57	282151
2024-04-29	82.74	82.94	81.65	82.33	210548
2024-04-30	82.19	83.10	81.60	81.87	261833
2024-05-01	81.57	82.68	81.08	81.88	216546
2024-05-02	82.51	83.45	81.97	83.27	304416
2024-05-03	84.19	84.65	83.11	83.67	345243
2024-05-06	84.23	85.49	83.86	85.39	325438
2024-05-07	85.39	86.19	84.91	85.30	270730
2024-05-08	85.25	86.51	84.46	84.52	445585
2024-05-09	89.50	95.27	87.49	94.61	1744425
2024-05-10	96.61	96.74	92.82	94.80	693382
2024-05-13	95.51	96.39	95.01	95.55	488311
2024-05-14	95.77	95.77	93.86	94.52	660949
2024-05-15	94.99	95.32	94.39	95.07	339447
2024-05-16	95.04	95.55	93.24	93.35	253973
2024-05-17	93.49	93.49	92.02	92.06	270606
2024-05-20	93.17	93.84	91.85	93.74	550818
2024-05-21	93.32	95.85	93.22	94.56	1890306
2024-05-22	94.02	94.02	91.54	92.55	684869
2024-05-23	92.51	92.87	91.88	92.19	268380
2024-05-24	92.67	92.88	90.89	92.33	476301
2024-05-28	92.37	92.42	90.10	90.27	283218
2024-05-29	89.79	90.00	87.90	88.01	326084
2024-05-30	87.88	89.11	87.49	87.62	504574
2024-05-31	87.69	89.79	87.47	89.74	619457
2024-06-03	89.80	90.89	88.28	88.33	397102
2024-06-04	87.44	88.79	86.86	88.63	423350
2024-06-05	88.95	88.95	87.07	88.15	541537
2024-06-06	88.06	90.55	88.06	89.73	469287
2024-06-07	89.56	91.52	89.56	90.33	500824
2024-06-10	89.40	90.54	89.05	89.60	534617
2024-06-11	89.39	91.22	88.79	90.65	540537
2024-06-12	92.24	92.35	90.36	90.36	333484
2024-06-13	90.22	90.62	89.42	90.22	444942
2024-06-14	89.46	90.18	88.60	89.99	320687
2024-06-17	90.00	91.13	88.91	89.67	619086
2024-06-18	89.80	91.50	89.09	91.03	834464
2024-06-20	90.80	91.95	89.31	90.05	623774
2024-06-21	90.50	90.62	88.85	89.32	697534
2024-06-24	89.39	89.79	87.83	88.22	635644
2024-06-25	88.22	88.65	86.33	86.36	373262
2024-06-26	86.05	86.16	84.20	85.10	370256
2024-06-27	85.10	86.30	84.51	85.54	374854
2024-06-28	85.67	85.93	84.58	85.93	451184
2024-07-01	86.29	86.91	85.40	86.71	407477
2024-07-02	86.71	87.41	86.32	87.29	252869
2024-07-03	87.50	87.50	84.00	85.00	201615
2024-07-05	84.19	84.40	82.93	83.93	482012
2024-07-08	84.27	85.03	83.91	84.38	272144
2024-07-09	83.46	83.49	81.28	81.54	475629
2024-07-10	81.94	82.61	80.78	81.23	558262
2024-07-11	81.96	83.87	81.87	83.48	549172
2024-07-12	84.17	84.29	82.97	83.18	358102
2024-07-15	83.10	83.24	81.77	82.00	383008
2024-07-16	82.49	84.86	82.24	84.85	556588
2024-07-17	84.83	85.88	84.34	84.56	498705
2024-07-18	84.35	85.79	83.32	84.42	549794
2024-07-19	84.49	84.91	84.00	84.43	281208
2024-07-22	84.72	85.30	83.50	84.52	484305
2024-07-23	84.74	85.03	83.41	84.05	491289
2024-07-24	84.04	85.30	82.99	83.05	332934
2024-07-25	82.82	83.84	81.95	82.89	427671
2024-07-26	84.31	86.86	84.31	86.00	432719
2024-07-29	86.27	86.80	85.53	86.17	554655
2024-07-30	85.81	86.54	84.65	85.37	318041
2024-07-31	85.59	85.97	84.08	84.61	329123
2024-08-01	84.68	84.86	83.17	83.47	370556
2024-08-02	82.61	83.20	82.06	82.80	333716
2024-08-05	81.05	81.66	79.56	81.07	747700
2024-08-06	81.32	83.19	81.32	82.74	501325
2024-08-07	82.71	84.05	81.65	81.78	650724
2024-08-08	82.83	90.51	81.41	90.46	1080915
2024-08-09	89.76	89.76	86.40	87.82	672934
2024-08-12	88.42	89.11	87.26	88.73	516728
2024-08-13	89.14	90.24	87.81	89.23	354582
2024-08-14	88.93	90.89	88.64	89.64	394910
2024-08-15	90.40	91.15	89.82	91.00	303465
2024-08-16	90.88	92.24	90.85	91.08	247956
2024-08-19	91.15	91.17	90.36	91.10	280940
2024-08-20	90.70	90.70	89.53	90.02	346227
2024-08-21	90.26	90.62	88.22	90.43	512102
2024-08-22	90.92	91.28	90.16	90.48	236304
2024-08-23	90.74	91.93	90.52	91.77	301875
2024-08-26	92.27	92.73	91.96	91.94	343896
2024-08-27	91.96	93.50	91.73	92.83	293326
2024-08-28	92.56	93.25	91.83	92.66	288408
2024-08-29	92.74	93.53	92.19	93.22	184505
2024-08-30	93.78	94.45	93.02	94.32	266317
2024-09-03	93.48	94.79	93.18	93.74	275494
2024-09-04	93.24	94.33	92.51	92.61	250941
2024-09-05	92.99	94.23	91.59	94.19	302698
2024-09-06	94.00	94.50	91.82	92.08	261627
2024-09-09	91.93	92.16	89.58	90.03	362026
2024-09-10	90.03	90.64	88.96	89.80	251234
2024-09-11	89.29	90.03	87.82	89.18	170593
2024-09-12	89.17	90.50	88.60	90.28	169740
2024-09-13	90.31	92.91	90.31	92.88	196872
2024-09-16	92.89	93.34	92.34	92.86	260118
2024-09-17	93.13	93.54	91.67	91.83	288109
2024-09-18	91.65	93.24	91.37	91.86	244405
2024-09-19	93.41	93.41	92.03	92.94	460645
2024-09-20	92.89	94.01	91.66	93.53	461119
2024-09-23	93.50	93.83	92.48	93.23	226130
2024-09-24	93.63	93.94	92.77	92.90	212338
2024-09-25	93.25	93.25	91.25	91.29	433201
2024-09-26	91.53	93.58	91.53	92.98	287795
2024-09-27	93.82	94.54	93.22	93.79	311154
2024-09-30	93.77	95.48	93.40	95.14	443815
2024-10-01	95.05	95.76	93.44	93.46	313847
2024-10-02	93.66	94.05	92.60	92.75	246162
2024-10-03	92.14	92.71	91.26	91.31	418301
2024-10-04	92.09	92.94	91.99	92.57	197848
2024-10-07	92.73	92.73	90.02	90.46	368032
2024-10-08	90.76	91.16	89.47	90.48	239348
2024-10-09	90.48	91.66	89.81	89.84	175979
2024-10-10	89.66	90.01	88.97	89.38	216090
2024-10-11	89.23	90.61	89.23	90.60	226994
2024-10-14	90.71	92.18	90.01	91.68	221362
2024-10-15	91.50	92.54	91.06	91.56	193842
2024-10-16	91.92	92.53	91.50	92.25	144678
2024-10-17	92.28	92.28	91.35	91.67	156091
2024-10-18	91.26	91.64	90.46	91.48	148098
2024-10-21	91.27	91.42	90.20	90.50	229189
2024-10-22	90.23	90.43	89.33	89.49	208222
2024-10-23	89.29	89.60	88.60	89.14	190717
2024-10-24	89.72	89.72	88.78	89.32	226448
2024-10-25	89.30	90.13	88.93	89.52	276154
2024-10-28	90.65	91.51	90.12	90.12	175582
2024-10-29	89.40	90.09	89.10	89.82	238181
2024-10-30	89.80	91.32	89.62	90.46	174332
2024-10-31	90.04	90.45	89.46	89.62	198674
2024-11-01	89.68	91.15	89.68	91.14	260355
2024-11-04	90.97	92.45	90.97	91.65	211865
2024-11-05	91.49	92.32	90.97	91.37	290554
2024-11-06	92.00	93.67	88.25	89.69	362791
2024-11-07	89.97	91.77	89.67	91.40	357175
2024-11-08	91.24	92.96	90.86	92.62	297369
2024-11-11	93.17	94.92	93.17	94.35	348733
2024-11-12	94.36	95.51	93.56	94.73	273387
2024-11-13	95.68	95.68	93.36	93.70	277239
2024-11-14	94.83	95.35	93.24	93.86	430182
2024-11-15	90.95	91.21	87.08	88.22	932303
2024-11-18	87.66	90.58	85.44	90.23	655530
2024-11-19	89.89	91.45	89.51	90.26	442546
2024-11-20	89.65	90.27	88.78	88.92	345048
2024-11-21	89.07	90.43	88.35	90.26	465072
2024-11-22	90.42	91.91	90.25	90.45	337573
2024-11-25	91.39	92.91	90.53	91.19	429341
2024-11-26	91.92	92.17	91.05	91.40	419448
2024-11-27	91.76	93.29	91.35	91.73	244733
2024-11-29	91.47	92.29	91.13	91.95	155530
2024-12-02	91.52	93.57	90.35	93.03	365868
2024-12-03	93.10	94.25	92.76	94.02	500207
2024-12-04	94.13	95.78	93.50	95.60	445261
2024-12-05	95.46	96.00	94.45	95.27	321140
2024-12-06	96.02	96.24	94.80	94.88	331618
2024-12-09	94.84	96.62	94.84	95.89	344030
2024-12-10	95.63	95.82	91.87	91.98	485830
2024-12-11	92.17	93.33	90.85	91.09	382678
2024-12-12	91.22	92.64	90.83	91.16	414189
2024-12-13	91.09	91.11	89.27	90.48	295959
2024-12-16	90.20	91.51	89.39	89.45	250694
2024-12-17	89.22	89.95	88.19	89.12	683930
2024-12-18	89.48	90.07	86.02	86.27	379377
2024-12-19	86.30	87.31	85.16	85.56	297992
2024-12-20	84.93	86.40	84.93	85.43	520679
2024-12-23	84.88	85.03	84.32	84.75	253711
2024-12-24	84.88	85.42	84.39	84.72	166930
2024-12-26	84.39	85.18	84.02	84.79	253138
2024-12-27	84.26	85.29	84.02	84.25	258044
2024-12-30	83.88	84.26	82.14	83.82	350603
2024-12-31	83.93	85.53	83.63	84.49	378236
2025-01-02	84.90	85.27	83.50	83.53	250856
2025-01-03	83.57	84.75	83.23	83.97	279045
2025-01-06	83.98	85.63	83.77	84.04	424689
2025-01-07	84.06	85.07	83.77	83.92	385706
2025-01-08	83.75	84.87	83.26	84.78	373874
2025-01-10	83.81	84.48	83.20	83.58	344903
2025-01-13	82.86	84.05	82.52	83.74	398107
2025-01-14	84.33	84.66	83.51	84.15	422968
2025-01-15	84.91	85.58	84.91	85.10	332296
2025-01-16	84.72	85.83	84.48	85.42	247524
2025-01-17	85.68	86.19	85.38	85.53	253767
2025-01-21	86.24	86.95	85.57	86.15	427784
2025-01-22	86.02	87.06	85.55	85.57	346604
2025-01-23	85.28	86.50	85.10	85.88	388081
2025-01-24	85.67	86.27	83.96	84.02	464237
2025-01-27	84.51	86.07	84.51	85.85	371996
2025-01-28	85.97	86.27	85.09	85.42	411452
2025-01-29	85.50	85.86	85.03	85.35	229767
2025-01-30	85.85	87.23	85.24	86.13	275883
2025-01-31	86.05	86.94	84.15	84.56	383530
2025-02-03	83.60	84.46	81.95	82.04	529044
2025-02-04	81.66	83.03	81.57	82.19	524914
2025-02-05	82.54	83.50	82.22	82.86	906764
2025-02-06	78.71	81.97	75.94	76.46	1500478
2025-02-07	78.31	80.08	76.85	78.12	812474
2025-02-10	78.55	78.55	74.72	76.09	1003216
2025-02-11	75.97	77.02	75.60	76.51	552580
2025-02-12	75.28	77.15	75.17	76.87	519327
2025-02-13	77.13	78.78	77.10	78.53	389888
2025-02-14	78.67	78.89	77.52	77.56	400559
2025-02-18	77.56	79.04	76.93	78.81	459414
2025-02-19	78.65	80.10	78.49	79.62	410508
2025-02-20	78.86	79.85	78.67	79.12	498716
2025-02-21	79.44	79.71	78.82	79.22	340790
2025-02-24	79.11	79.18	78.13	78.66	519790
2025-02-25	78.60	80.28	78.50	79.71	288025
2025-02-26	79.33	79.95	78.56	79.42	291657
2025-02-27	79.25	79.48	77.08	77.13	352305
2025-02-28	77.63	78.03	76.97	77.44	465422
2025-03-03	77.26	77.80	74.76	74.99	480433
2025-03-04	74.93	74.96	73.12	73.38	552508
2025-03-05	73.53	74.81	73.23	73.97	392156
2025-03-06	73.90	74.60	73.63	74.43	414959
2025-03-07	74.40	75.91	73.89	75.23	278169
2025-03-10	75.04	76.96	74.11	74.22	443860
2025-03-11	74.08	74.43	73.05	73.24	361662
2025-03-12	73.00	73.34	70.36	72.20	525248
2025-03-13	72.36	72.45	70.27	70.55	368415
2025-03-14	70.73	71.81	69.85	71.66	455390
2025-03-17	71.90	73.01	71.68	72.53	323668
2025-03-18	72.22	72.49	70.41	70.70	243293
2025-03-19	70.47	71.45	69.85	71.02	328507
2025-03-20	70.70	71.22	69.95	70.07	334231
2025-03-21	69.36	69.77	68.74	69.67	986494
2025-03-24	70.22	71.29	69.91	71.26	350335
2025-03-25	71.29	71.56	69.01	69.81	336458
2025-03-26	69.86	70.44	69.54	70.21	338106
2025-03-27	70.39	71.61	69.99	71.53	271971
2025-03-28	71.65	71.97	70.50	71.02	261352
2025-03-31	70.14	72.04	70.13	71.55	389850
2025-04-01	72.00	72.00	70.48	71.16	352021
2025-04-02	70.35	71.78	70.35	71.41	258182
2025-04-03	70.37	70.37	66.08	66.31	540619
2025-04-04	64.71	65.01	61.95	62.52	991178
2025-04-07	60.75	63.28	58.42	60.92	707168
2025-04-08	62.72	62.81	57.93	58.91	628055
2025-04-09	58.22	64.33	58.09	63.93	558889
2025-04-10	63.03	63.60	59.83	61.21	607291
2025-04-11	61.11	61.80	60.04	61.62	458974
2025-04-14	62.60	63.37	60.84	61.34	409894
2025-04-15	61.41	61.78	59.82	60.43	430793
2025-04-16	60.41	61.25	58.54	59.15	433318
2025-04-17	58.66	60.22	58.66	59.81	398600
2025-04-21	59.06	59.40	57.66	58.96	589077
2025-04-22	60.00	60.46	58.74	60.45	517877
2025-04-23	62.02	64.98	61.89	62.22	760529
2025-04-24	61.49	62.49	61.40	62.28	352170
2025-04-25	62.13	62.71	61.14	62.71	298481
2025-04-28	62.72	63.64	62.10	62.74	497155
2025-04-29	62.60	63.09	62.37	62.66	504824
2025-04-30	62.24	63.25	61.16	63.10	492655
2025-05-01	62.88	63.73	62.77	63.07	421160
2025-05-02	63.59	65.06	63.59	64.42	472073
2025-05-05	64.19	65.38	64.00	64.90	579667
2025-05-06	64.16	64.90	62.11	63.07	694203
2025-05-07	63.58	63.58	61.20	61.88	1172153
2025-05-08	58.31	64.58	56.50	64.10	862010
2025-05-09	63.66	64.84	61.76	61.86	663349
2025-05-12	64.05	67.00	63.83	66.06	819710
2025-05-13	66.26	67.91	66.17	67.08	531302
2025-05-14	66.95	67.46	64.88	65.00	655906
2025-05-15	64.00	64.73	63.10	64.55	338384
2025-05-16	64.89	65.57	64.77	65.47	407858
2025-05-19	63.72	64.26	63.34	63.65	359414
2025-05-20	63.75	64.42	63.72	64.00	346012
2025-05-21	63.22	63.39	60.01	60.12	544051
2025-05-22	59.74	59.79	58.44	58.52	604934
2025-05-23	57.63	58.28	56.65	57.64	623093
2025-05-27	58.74	59.16	57.96	58.26	593050
2025-05-28	58.63	58.63	56.86	56.87	537650
2025-05-29	57.28	59.04	57.28	58.39	479126
2025-05-30	58.15	58.15	57.12	57.77	606023
2025-06-02	57.67	57.88	54.61	54.97	754773
2025-06-03	55.04	56.50	54.55	55.78	582672
2025-06-04	55.94	56.74	55.63	56.24	481765
2025-06-05	55.99	56.82	55.58	55.96	518347
2025-06-06	56.79	56.91	55.36	55.85	400124
2025-06-09	56.46	56.81	55.83	56.12	416691
2025-06-10	56.62	56.62	54.59	55.04	685809
2025-06-11	55.63	55.82	53.95	54.99	1179713
2025-06-12	54.67	55.05	53.88	54.30	664539
2025-06-13	53.67	54.68	51.50	51.73	705716
2025-06-16	52.20	52.99	52.00	52.91	683205
2025-06-17	52.31	53.15	51.50	52.05	1152494
2025-06-18	51.86	52.48	51.12	52.01	687913
2025-06-20	52.31	52.94	51.55	52.10	807014
2025-06-23	51.76	52.65	50.73	52.52	522726
2025-06-24	53.02	53.04	51.90	52.39	471853
2025-06-25	52.15	52.95	51.78	51.96	866428
2025-06-26	52.41	53.57	52.24	53.37	598119
2025-06-27	53.68	53.85	52.54	52.85	4161061

Explore More About SPB

Coins representing dividend payouts and trends

SPB Dividend History

Discover Spectrum Brands Holdings'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

SPB Stock Split History

Discover Spectrum Brands Holdings'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

SPB Historical Prices

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

Web Analytics