SSB Historical Prices

Summary

Key Stock Metrics

70.68

(June 17, 2024)

52-Week Low

114.27

(November 25, 2024)

52-Week High

114.27

(November 25, 2024)

All-Time High

90.29

(March 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2011-05-23	29.55	29.75	29.04	29.05	14210
2011-05-24	29.20	29.25	28.79	29.03	27126
2011-05-25	28.87	28.95	28.39	28.75	22223
2011-05-26	28.66	29.25	28.50	29.23	22617
2011-05-27	29.42	30.59	29.27	30.49	22800
2011-05-31	30.77	31.26	30.37	31.18	64624
2011-06-01	31.13	31.46	29.17	29.30	26937
2011-06-02	29.42	29.42	29.08	29.22	6250
2011-06-03	28.94	29.38	28.71	28.72	24289
2011-06-06	28.80	29.02	28.10	28.25	42528
2011-06-07	28.44	28.44	28.11	28.12	11468
2011-06-08	28.10	28.19	27.80	28.10	55004
2011-06-09	28.15	28.15	27.77	27.82	12264
2011-06-10	27.77	27.77	27.14	27.45	34716
2011-06-13	27.62	27.71	27.10	27.20	44558
2011-06-14	27.43	28.59	27.24	28.52	36999
2011-06-15	28.32	28.56	27.52	27.55	20617
2011-06-16	27.55	28.89	27.55	28.51	23923
2011-06-17	28.65	28.65	27.75	28.01	60067
2011-06-20	27.93	28.71	27.72	28.37	27729
2011-06-21	28.54	29.10	28.30	29.03	20432
2011-06-22	29.04	29.73	28.58	28.68	38871
2011-06-23	28.46	28.54	27.96	28.37	10112
2011-06-24	28.52	28.54	27.76	27.81	71100
2011-06-27	27.76	28.15	27.59	27.88	27208
2011-06-28	27.90	28.20	27.57	27.98	17206
2011-06-29	27.99	28.04	27.57	27.95	12080
2011-06-30	28.07	28.75	28.07	28.68	21108
2011-07-01	28.69	29.05	28.46	28.82	25219
2011-07-05	28.81	28.81	27.77	28.12	15730
2011-07-06	27.91	28.15	27.76	28.15	19731
2011-07-07	28.30	28.88	28.07	28.71	19617
2011-07-08	28.20	28.34	27.75	28.10	16066
2011-07-11	27.83	28.25	27.83	27.94	18729
2011-07-12	27.90	28.45	27.85	27.91	21794
2011-07-13	28.12	28.60	28.04	28.33	11803
2011-07-14	28.27	28.31	27.84	27.92	41103
2011-07-15	27.95	28.61	27.95	28.46	48291
2011-07-18	28.33	28.45	28.18	28.25	19182
2011-07-19	28.48	29.11	28.22	28.94	16936
2011-07-20	29.02	29.02	28.06	28.44	7152
2011-07-21	28.72	28.86	28.57	28.80	14134
2011-07-22	28.84	28.85	28.54	28.62	3673
2011-07-25	28.21	28.66	28.21	28.35	13912
2011-07-26	28.32	28.47	27.80	27.85	11790
2011-07-27	27.85	28.04	27.55	27.84	37546
2011-07-28	27.84	27.99	27.51	27.79	16796
2011-07-29	27.51	29.35	27.51	29.28	33774
2011-08-01	29.73	30.26	29.03	30.12	65392
2011-08-02	29.98	30.61	29.51	29.59	19675
2011-08-03	29.81	31.00	29.60	30.92	44148
2011-08-04	30.57	30.99	29.50	30.00	36084
2011-08-05	30.18	30.43	29.57	30.23	20379
2011-08-08	29.51	30.25	28.21	28.21	62292
2011-08-09	28.20	30.20	27.81	30.19	56389
2011-08-10	29.26	29.54	27.10	27.26	37225
2011-08-11	27.97	28.97	27.53	28.50	50447
2011-08-12	28.53	28.76	28.00	28.05	43595
2011-08-15	28.30	29.12	28.15	29.05	28205
2011-08-16	28.53	29.07	27.53	27.93	24084
2011-08-17	27.94	29.18	27.94	28.85	26962
2011-08-18	27.92	28.19	26.97	26.98	48926
2011-08-19	26.71	28.65	26.71	27.12	74192
2011-08-22	27.83	27.83	27.38	27.40	40155
2011-08-23	27.42	27.53	27.13	27.35	80691
2011-08-24	27.35	28.35	27.35	28.32	21506
2011-08-25	28.46	28.46	26.98	27.22	29654
2011-08-26	27.18	28.19	26.78	27.69	52026
2011-08-29	27.97	29.19	27.94	29.13	41335
2011-08-30	28.99	29.15	28.48	29.06	31735
2011-08-31	26.78	29.19	26.78	28.05	84321
2011-09-01	28.23	28.40	26.70	26.75	29827
2011-09-02	26.70	27.39	26.25	26.45	104395
2011-09-06	25.55	26.98	25.50	26.90	41906
2011-09-07	27.29	27.76	27.08	27.55	30579
2011-09-08	27.47	27.51	26.26	26.50	22006
2011-09-09	26.26	26.33	25.42	25.56	35242
2011-09-12	25.56	26.63	25.50	26.39	33179
2011-09-13	26.62	26.96	26.25	26.56	41214
2011-09-14	26.93	27.68	26.24	27.44	34534
2011-09-15	26.49	27.51	26.49	27.35	29124
2011-09-16	27.50	27.75	27.21	27.74	40574
2011-09-19	26.52	27.28	26.36	26.53	21252
2011-09-20	26.51	26.87	26.00	26.00	63135
2011-09-21	26.00	26.66	25.02	25.16	91718
2011-09-22	24.60	26.14	24.60	25.30	73303
2011-09-23	25.48	26.10	25.05	25.54	29050
2011-09-26	26.33	27.10	25.73	27.00	35587
2011-09-27	27.55	27.65	26.02	26.33	73675
2011-09-28	26.41	26.93	24.76	24.78	47983
2011-09-29	25.33	25.97	24.80	25.72	25677
2011-09-30	25.30	25.82	24.54	24.68	32017
2011-10-03	24.54	25.25	24.10	24.10	65498
2011-10-04	24.02	27.38	24.02	27.34	94711
2011-10-05	26.94	27.42	26.13	26.90	26998
2011-10-06	26.57	27.03	26.22	26.73	33868
2011-10-07	26.83	27.08	25.38	25.52	40579
2011-10-10	25.80	26.83	25.75	26.80	64286
2011-10-11	26.51	27.69	26.17	27.48	42971
2011-10-12	27.51	28.35	27.42	28.21	34869
2011-10-13	27.90	27.98	27.26	27.76	15631
2011-10-14	27.97	28.82	27.73	28.46	22976
2011-10-17	28.21	28.28	27.17	27.36	28976
2011-10-18	27.39	28.29	26.86	27.95	51735
2011-10-19	27.78	28.02	27.06	27.15	27147
2011-10-20	27.11	27.43	26.26	27.01	18029
2011-10-21	27.46	27.46	26.34	26.68	61446
2011-10-24	26.69	27.92	26.20	27.84	53736
2011-10-25	27.43	27.63	26.37	26.60	23334
2011-10-26	27.11	28.31	26.56	27.92	36311
2011-10-27	28.94	30.76	28.19	30.71	83611
2011-10-28	30.67	30.82	29.46	29.79	42682
2011-10-31	29.37	30.52	29.30	29.53	31522
2011-11-01	28.52	29.10	27.06	27.12	42252
2011-11-02	27.73	28.65	27.17	28.52	31720
2011-11-03	28.93	29.95	27.84	29.83	25269
2011-11-04	29.50	29.65	28.94	29.54	26729
2011-11-07	29.57	29.57	28.97	29.46	17331
2011-11-08	29.69	30.50	29.33	30.31	23681
2011-11-09	29.43	30.08	28.15	28.44	46434
2011-11-10	28.81	29.50	28.67	28.86	22611
2011-11-11	28.86	30.04	28.86	29.61	40560
2011-11-14	29.54	29.54	28.32	28.55	28584
2011-11-15	28.55	29.63	28.29	29.31	21611
2011-11-16	28.82	30.03	28.38	28.39	19906
2011-11-17	28.59	29.09	27.88	28.08	29019
2011-11-18	28.19	28.84	28.01	28.77	18488
2011-11-21	28.14	28.42	27.63	27.81	13543
2011-11-22	27.90	27.90	26.98	27.07	16289
2011-11-23	26.89	27.09	25.53	25.59	30869
2011-11-25	25.86	26.60	25.51	25.54	18148
2011-11-28	26.48	26.95	26.24	26.58	57029
2011-11-29	26.47	26.80	26.08	26.26	47880
2011-11-30	27.72	28.54	26.60	28.48	114734
2011-12-01	28.31	28.52	27.45	27.55	45469
2011-12-02	28.05	28.05	27.66	27.85	9330
2011-12-05	28.09	28.78	27.72	28.46	50596
2011-12-06	28.48	28.63	27.99	28.38	31351
2011-12-07	28.11	28.33	27.51	28.24	23546
2011-12-08	27.94	27.94	27.40	27.50	36530
2011-12-09	27.74	29.25	27.74	28.83	33266
2011-12-12	28.50	28.50	27.38	27.93	29255
2011-12-13	27.99	28.09	26.92	27.06	34643
2011-12-14	26.86	27.74	26.69	27.65	34234
2011-12-15	28.08	28.69	27.79	28.36	29138
2011-12-16	28.66	28.66	27.92	28.07	61814
2011-12-19	28.43	28.49	27.05	27.25	45611
2011-12-20	27.80	28.76	27.56	28.53	79119
2011-12-21	28.34	28.90	28.25	28.78	21890
2011-12-22	28.93	29.38	28.77	29.18	42935
2011-12-23	29.29	29.29	28.90	29.01	18379
2011-12-27	28.76	29.35	28.76	29.21	28013
2011-12-28	29.17	29.17	28.64	28.79	28458
2011-12-29	28.81	29.34	28.81	29.32	14223
2011-12-30	29.24	29.38	28.94	29.01	18010
2012-01-03	29.75	29.86	29.16	29.71	32926
2012-01-04	29.41	29.99	29.41	29.93	33531
2012-01-05	29.60	29.99	29.25	29.88	14417
2012-01-06	29.94	29.94	29.37	29.57	22786
2012-01-09	29.89	30.41	29.70	30.23	37914
2012-01-10	30.50	30.83	30.34	30.75	26366
2012-01-11	30.57	30.91	30.10	30.90	23784
2012-01-12	30.94	31.08	30.48	31.07	28116
2012-01-13	30.58	31.24	30.58	30.90	21768
2012-01-17	31.14	31.17	30.45	30.61	23746
2012-01-18	30.56	31.41	30.56	31.38	12585
2012-01-19	31.33	31.45	31.15	31.33	11995
2012-01-20	31.31	32.00	31.31	31.96	18227
2012-01-23	31.99	32.00	31.54	31.97	16830
2012-01-24	31.62	32.00	30.78	31.97	17028
2012-01-25	31.86	32.48	31.32	32.26	18139
2012-01-26	32.49	32.49	31.30	31.75	23735
2012-01-27	31.50	31.50	30.37	30.83	27927
2012-01-30	30.53	30.89	29.99	30.72	18969
2012-01-31	31.03	31.14	30.25	30.87	32296
2012-02-01	30.98	32.16	30.76	31.95	31908
2012-02-02	31.86	32.24	31.53	32.05	20895
2012-02-03	32.51	33.43	32.06	33.37	77714
2012-02-06	33.06	33.38	32.52	32.70	34289
2012-02-07	32.71	33.14	32.56	32.59	22624
2012-02-08	32.62	33.07	32.55	32.91	10862
2012-02-09	33.00	33.13	32.60	32.95	30626
2012-02-10	32.50	32.93	32.50	32.86	36099
2012-02-13	33.25	33.29	32.77	33.29	14968
2012-02-14	33.03	33.19	32.25	32.46	16133
2012-02-15	32.50	32.50	31.60	31.71	26624
2012-02-16	31.58	33.07	31.58	33.05	18467
2012-02-17	33.23	33.25	32.84	33.24	17034
2012-02-21	33.14	33.25	32.48	32.58	25430
2012-02-22	31.61	32.72	31.61	31.86	22349
2012-02-23	32.36	32.75	31.74	32.70	29956
2012-02-24	32.79	33.19	32.08	32.56	40079
2012-02-27	32.19	32.19	31.38	31.72	34689
2012-02-28	31.74	31.74	31.18	31.46	51773
2012-02-29	31.63	31.63	30.76	30.86	48229
2012-03-01	31.01	31.33	30.54	30.57	31044
2012-03-02	30.73	30.73	29.35	29.74	52526
2012-03-05	29.74	30.38	29.74	30.37	21916
2012-03-06	30.09	30.38	29.26	29.46	27651
2012-03-07	30.06	30.06	29.45	29.92	20486
2012-03-08	30.08	30.34	29.50	30.05	13217
2012-03-09	30.09	31.00	30.09	30.72	19511
2012-03-12	30.60	30.86	30.24	30.52	12447
2012-03-13	30.91	31.88	30.52	31.83	29974
2012-03-14	31.62	31.92	31.22	31.36	15870
2012-03-15	31.50	31.73	31.32	31.57	13738
2012-03-16	31.67	32.02	31.24	31.71	43677
2012-03-19	31.53	32.79	31.53	32.61	18298
2012-03-20	32.22	32.75	31.70	32.71	18835
2012-03-21	32.64	32.97	32.13	32.66	26787
2012-03-22	32.09	32.09	31.42	31.97	23909
2012-03-23	31.88	32.80	31.85	32.79	26968
2012-03-26	33.01	33.55	32.75	33.53	38643
2012-03-27	33.46	33.48	32.97	33.19	27610
2012-03-28	33.18	33.81	33.14	33.76	35043
2012-03-29	33.38	33.38	32.49	33.11	72980
2012-03-30	33.50	33.50	32.69	32.71	31274
2012-04-02	32.72	33.49	32.49	33.48	29694
2012-04-03	33.47	33.55	32.63	32.82	24260
2012-04-04	32.33	32.73	32.07	32.16	33927
2012-04-05	31.92	32.31	31.62	32.21	26268
2012-04-09	31.46	32.16	31.00	31.04	31146
2012-04-10	31.03	31.27	30.27	30.33	50064
2012-04-11	30.56	31.56	30.46	31.53	41983
2012-04-12	31.63	31.92	31.25	31.75	23595
2012-04-13	31.50	31.75	30.93	31.12	47823
2012-04-16	31.23	32.03	31.04	31.72	32061
2012-04-17	32.12	32.68	31.70	32.38	37216
2012-04-18	32.27	32.29	31.26	31.29	15437
2012-04-19	31.46	31.62	31.00	31.07	46956
2012-04-20	32.34	32.35	31.59	31.77	33727
2012-04-23	31.19	31.35	31.00	31.06	24782
2012-04-24	30.99	31.71	30.99	31.69	14299
2012-04-25	32.00	32.28	31.57	31.78	28424
2012-04-26	31.61	31.97	31.58	31.90	21662
2012-04-27	31.90	33.61	31.34	33.21	64182
2012-04-30	33.22	34.67	32.71	34.39	64000
2012-05-01	34.25	34.89	32.57	33.25	55835
2012-05-02	32.57	34.16	32.32	34.02	50095
2012-05-03	33.83	34.01	33.04	33.23	29322
2012-05-04	33.02	33.15	32.20	32.59	52582
2012-05-07	32.40	33.22	32.40	32.91	19084
2012-05-08	32.50	33.39	32.50	33.17	36562
2012-05-09	32.64	33.03	32.18	32.63	35659
2012-05-10	32.81	32.81	32.27	32.70	57680
2012-05-11	32.30	32.86	31.94	32.09	27152
2012-05-14	31.73	32.19	31.67	32.05	45030
2012-05-15	31.95	32.69	31.95	32.23	21900
2012-05-16	32.35	32.88	32.12	32.35	22282
2012-05-17	32.30	32.86	32.04	32.35	23309
2012-05-18	32.24	32.59	31.76	32.04	49844
2012-05-21	31.98	32.60	31.87	32.47	26706
2012-05-22	32.52	32.81	31.55	31.85	30062
2012-05-23	31.50	32.75	31.50	32.55	37879
2012-05-24	32.55	32.95	31.90	32.95	26774
2012-05-25	32.98	32.99	32.42	32.99	19752
2012-05-29	33.57	34.36	33.15	33.88	50435
2012-05-30	33.50	33.73	33.00	33.63	80929
2012-05-31	33.57	34.47	33.31	33.89	122974
2012-06-01	33.07	33.82	32.86	33.06	62240
2012-06-04	33.07	33.86	33.07	33.73	42881
2012-06-05	33.40	33.82	33.05	33.73	43988
2012-06-06	33.87	34.35	33.62	34.29	37240
2012-06-07	34.50	34.97	33.78	34.62	51115
2012-06-08	34.54	35.75	34.54	35.38	80584
2012-06-11	35.88	35.88	34.78	34.82	72296
2012-06-12	35.01	35.13	34.73	35.07	72114
2012-06-13	34.92	35.33	34.56	34.93	48965
2012-06-14	34.86	35.16	33.98	34.97	56296
2012-06-15	34.82	35.10	34.68	35.00	113881
2012-06-18	34.61	34.88	34.39	34.71	44074
2012-06-19	34.75	35.13	34.54	35.00	61230
2012-06-20	34.90	35.08	34.63	34.85	30089
2012-06-21	34.79	35.01	33.82	33.91	43238
2012-06-22	34.07	35.08	33.89	34.99	154441
2012-06-25	34.33	35.00	34.00	34.86	20205
2012-06-26	34.77	35.19	34.52	34.83	16814
2012-06-27	34.90	35.23	34.69	35.08	59865
2012-06-28	34.68	35.00	34.44	35.00	19522
2012-06-29	35.00	35.50	35.00	35.25	78157
2012-07-02	35.25	35.25	34.80	35.25	52080
2012-07-03	35.15	35.35	35.13	35.24	28940
2012-07-05	35.21	35.68	34.93	35.35	28685
2012-07-06	34.90	35.30	34.90	35.16	13063
2012-07-09	34.82	35.36	34.71	35.26	20322
2012-07-10	35.23	35.58	35.20	35.48	49165
2012-07-11	35.44	36.10	35.44	36.05	106543
2012-07-12	35.76	36.11	35.61	35.97	40037
2012-07-13	36.00	36.15	35.84	35.98	47770
2012-07-16	35.73	36.08	35.68	35.92	27379
2012-07-17	36.00	36.16	35.92	35.99	79468
2012-07-18	35.95	36.14	35.90	36.01	63599
2012-07-19	36.04	36.04	34.30	35.79	43589
2012-07-20	35.50	35.74	35.48	35.60	24567
2012-07-23	35.05	35.31	34.31	34.83	36333
2012-07-24	34.89	34.99	34.68	34.90	20451
2012-07-25	35.22	35.41	35.12	35.33	31356
2012-07-26	35.94	36.00	35.61	35.95	51079
2012-07-27	36.30	37.45	36.30	37.05	70637
2012-07-30	37.22	37.39	36.92	37.11	23847
2012-07-31	37.11	37.49	36.92	37.04	37235
2012-08-01	37.25	37.38	36.43	36.47	44095
2012-08-02	36.25	36.64	36.15	36.56	18685
2012-08-03	37.00	37.46	36.68	36.99	43286
2012-08-06	37.10	37.39	36.83	37.15	21910
2012-08-07	37.25	37.39	37.02	37.21	22683
2012-08-08	37.14	37.53	36.47	37.32	107546
2012-08-09	37.42	39.07	37.26	38.96	71567
2012-08-10	39.01	39.13	38.21	38.70	50855
2012-08-13	38.77	38.99	38.18	38.75	22828
2012-08-14	39.09	39.23	38.50	39.05	40531
2012-08-15	38.95	39.33	38.52	38.73	43301
2012-08-16	38.94	38.94	38.41	38.79	28294
2012-08-17	38.61	39.44	38.50	39.09	29156
2012-08-20	39.07	39.40	37.83	39.01	63146
2012-08-21	39.29	40.00	38.64	39.19	35129
2012-08-22	38.98	39.20	38.57	38.77	27510
2012-08-23	38.60	38.75	38.23	38.58	23788
2012-08-24	38.65	39.45	36.81	39.07	14594
2012-08-27	39.35	39.44	38.75	39.26	27392
2012-08-28	39.25	39.91	39.24	39.71	37040
2012-08-29	39.83	40.30	39.43	40.22	46560
2012-08-30	39.86	40.43	39.79	40.00	67283
2012-08-31	40.35	40.86	39.79	40.21	36406
2012-09-04	40.31	41.15	39.66	40.71	40710
2012-09-05	40.98	40.99	40.47	40.64	77019
2012-09-06	40.98	41.42	40.51	40.79	93564
2012-09-07	41.00	41.37	40.28	41.09	40046
2012-09-10	40.94	41.42	40.59	40.79	32812
2012-09-11	40.97	41.51	40.87	41.07	38873
2012-09-12	41.19	41.50	40.85	41.02	47252
2012-09-13	40.77	41.95	40.70	41.45	56391
2012-09-14	41.43	42.13	41.14	41.54	43975
2012-09-17	41.21	41.62	40.78	41.47	29955
2012-09-18	41.23	41.46	40.85	41.39	29812
2012-09-19	41.52	41.55	41.07	41.15	21591
2012-09-20	41.15	41.25	40.73	40.97	10373
2012-09-21	41.58	41.58	40.81	40.87	63725
2012-09-24	40.86	41.56	40.74	41.00	124072
2012-09-25	41.10	41.20	40.54	40.77	56210
2012-09-26	40.95	41.05	40.51	40.75	30456
2012-09-27	40.84	41.32	40.65	41.15	30576
2012-09-28	40.88	40.99	40.28	40.28	27088
2012-10-01	40.40	40.69	40.02	40.58	39039
2012-10-02	40.67	40.93	40.39	40.82	20842
2012-10-03	40.46	40.83	40.17	40.63	53886
2012-10-04	40.68	40.74	40.15	40.70	89323
2012-10-05	40.76	41.70	40.76	41.02	19898
2012-10-08	40.53	41.00	40.30	40.70	20018
2012-10-09	40.92	41.14	40.01	40.50	20200
2012-10-10	40.44	40.70	40.30	40.47	50530
2012-10-11	40.76	41.00	40.40	40.49	91943
2012-10-12	40.39	40.39	39.74	39.79	9665
2012-10-15	39.79	39.88	39.34	39.66	14584
2012-10-16	39.90	39.99	39.51	39.72	36150
2012-10-17	39.71	40.58	39.58	40.30	27531
2012-10-18	40.17	40.34	39.19	39.29	29495
2012-10-19	39.12	39.16	38.39	38.73	27388
2012-10-22	38.53	39.11	38.42	39.08	25064
2012-10-23	38.81	39.65	38.42	39.10	32877
2012-10-24	39.34	39.65	38.54	39.38	28508
2012-10-25	39.62	39.85	38.91	39.40	15289
2012-10-26	39.28	39.28	38.18	39.01	58627
2012-10-31	38.74	39.73	38.65	39.68	25899
2012-11-01	39.68	39.68	38.70	39.18	38821
2012-11-02	39.39	39.52	38.85	38.89	37274
2012-11-05	38.80	39.24	38.80	38.95	27133
2012-11-06	39.02	40.11	39.02	39.81	36846
2012-11-07	39.43	40.03	38.26	38.29	32328
2012-11-08	38.23	38.93	37.77	37.86	39542
2012-11-09	37.73	38.06	37.16	37.34	21872
2012-11-12	37.38	37.71	37.26	37.31	4734
2012-11-13	37.09	37.64	37.09	37.30	46994
2012-11-14	37.20	37.46	37.00	37.10	43862
2012-11-15	37.03	37.28	36.98	37.11	22345
2012-11-16	37.05	37.32	36.90	37.02	65866
2012-11-19	37.31	37.37	37.02	37.34	14912
2012-11-20	37.24	37.63	37.10	37.55	55447
2012-11-21	37.73	37.77	37.00	37.36	73668
2012-11-23	37.75	37.80	37.09	37.78	25922
2012-11-26	37.62	37.71	37.26	37.58	22750
2012-11-27	37.50	37.85	37.47	37.60	29411
2012-11-28	37.42	37.93	37.40	37.75	75615
2012-11-29	38.00	38.72	36.92	38.59	35267
2012-11-30	38.75	39.35	38.63	38.75	55792
2012-12-03	38.84	38.84	38.20	38.73	43741
2012-12-04	38.83	39.39	38.35	39.19	63657
2012-12-05	39.31	39.45	38.72	39.00	24116
2012-12-06	38.99	39.30	38.30	39.01	44457
2012-12-07	39.26	39.28	38.90	39.01	16554
2012-12-10	38.72	39.40	38.62	39.34	48606
2012-12-11	39.05	39.57	39.05	39.46	19007
2012-12-12	39.50	39.50	38.12	38.20	30285
2012-12-13	38.11	38.93	38.07	38.81	97929
2012-12-14	38.69	39.49	38.67	39.40	106992
2012-12-17	39.42	39.88	38.92	39.80	60736
2012-12-18	39.88	40.41	39.50	40.37	41920
2012-12-19	40.27	40.86	39.31	40.68	35111
2012-12-20	40.83	41.24	39.98	40.87	44156
2012-12-21	40.74	40.86	39.61	40.80	181904
2012-12-24	40.71	41.10	40.25	40.49	13817
2012-12-26	40.52	40.52	39.46	40.13	44241
2012-12-27	40.27	40.62	39.43	39.95	18682
2012-12-28	39.75	40.00	39.20	39.63	45506
2012-12-31	39.49	40.31	39.05	40.18	32789
2013-01-02	40.90	41.68	39.67	41.68	90913
2013-01-03	41.49	41.65	40.77	41.48	46905
2013-01-04	41.77	42.35	41.30	41.44	32638
2013-01-07	41.16	41.81	39.56	41.65	30517
2013-01-08	41.50	41.50	40.89	41.35	13475
2013-01-09	41.35	41.50	40.93	41.44	18205
2013-01-10	41.50	41.77	40.90	41.38	17699
2013-01-11	41.44	41.47	41.10	41.37	7361
2013-01-14	41.50	41.88	41.10	41.59	19943
2013-01-15	41.30	42.07	41.27	41.70	28914
2013-01-16	41.41	41.52	41.06	41.33	19294
2013-01-17	41.40	41.63	41.24	41.48	22689
2013-01-18	41.37	41.57	41.36	41.48	20253
2013-01-22	41.38	41.73	41.22	41.57	16103
2013-01-23	41.42	41.65	40.97	41.59	20575
2013-01-24	41.70	41.70	40.84	41.45	20562
2013-01-25	41.50	41.50	40.56	41.30	28235
2013-01-28	41.30	41.98	41.02	41.92	28124
2013-01-29	41.85	41.85	41.06	41.69	25764
2013-01-30	41.49	41.49	40.63	41.22	26611
2013-01-31	41.24	42.38	40.81	42.10	126309
2013-02-01	42.10	43.40	42.10	43.07	36893
2013-02-04	42.69	42.75	42.13	42.50	34606
2013-02-05	42.58	42.90	42.26	42.74	26629
2013-02-06	42.45	42.75	42.30	42.53	22783
2013-02-07	42.11	42.61	42.11	42.54	9560
2013-02-08	42.54	42.84	42.37	42.76	12011
2013-02-11	42.66	42.94	42.50	42.94	6694
2013-02-12	42.85	42.99	42.50	42.97	23852
2013-02-13	42.95	42.95	42.48	42.90	27999
2013-02-14	42.79	42.95	42.45	42.67	13166
2013-02-15	42.89	42.92	42.50	42.64	23041
2013-02-19	42.59	43.28	42.59	43.18	56122
2013-02-20	43.12	44.20	43.11	43.73	530020
2013-02-21	44.74	46.60	44.03	46.24	89044
2013-02-22	47.60	47.72	46.25	47.19	136988
2013-02-25	47.81	47.81	46.25	46.25	146715
2013-02-26	46.56	47.45	46.25	46.52	83583
2013-02-27	46.76	47.80	46.16	47.09	154172
2013-02-28	46.90	48.50	46.66	47.62	66090
2013-03-01	46.92	47.97	46.61	47.75	31585
2013-03-04	47.52	48.43	47.41	48.43	46320
2013-03-05	48.57	48.94	47.97	48.83	22461
2013-03-06	48.81	49.71	48.61	49.42	37968
2013-03-07	49.17	49.75	48.99	49.64	32242
2013-03-08	49.85	50.38	49.05	50.17	76718
2013-03-11	49.91	50.58	49.90	50.29	67038
2013-03-12	50.05	50.88	49.96	50.15	60595
2013-03-13	50.31	50.79	50.07	50.74	44013
2013-03-14	50.68	51.18	50.59	51.17	47971
2013-03-15	51.30	51.68	51.00	51.22	122841
2013-03-18	50.64	50.95	50.12	50.74	32073
2013-03-19	50.68	51.05	50.00	50.29	30013
2013-03-20	50.39	50.76	49.70	50.03	78256
2013-03-21	49.60	50.46	49.53	50.45	68174
2013-03-22	50.64	51.39	50.64	51.12	59439
2013-03-25	51.10	51.54	50.85	51.11	29485
2013-03-26	51.25	51.32	50.58	51.05	14803
2013-03-27	50.76	50.81	50.18	50.79	22265
2013-03-28	50.95	50.95	50.12	50.40	42591
2013-04-01	50.20	50.20	48.09	48.87	63385
2013-04-02	49.20	49.20	48.04	48.47	71632
2013-04-03	48.50	48.95	48.17	48.70	108636
2013-04-04	48.80	49.07	48.54	49.07	56213
2013-04-05	48.20	49.19	48.20	49.07	42609
2013-04-08	49.32	49.88	48.69	49.73	32375
2013-04-09	49.65	49.65	49.32	49.55	48132
2013-04-10	49.82	50.60	49.58	50.25	59131
2013-04-11	50.25	50.25	49.82	50.00	26382
2013-04-12	49.94	49.91	48.91	49.71	37470
2013-04-15	49.62	49.92	49.00	49.25	152822
2013-04-16	49.58	49.71	49.16	49.53	58216
2013-04-17	49.29	49.63	48.48	49.13	134785
2013-04-18	49.06	49.12	47.25	47.61	134958
2013-04-19	47.50	49.16	46.88	48.79	87928
2013-04-22	48.81	49.54	47.75	48.07	64024
2013-04-23	48.33	49.22	48.26	49.22	39409
2013-04-24	49.12	49.12	48.61	48.91	24435
2013-04-25	49.10	49.10	48.17	48.42	24201
2013-04-26	48.00	48.26	47.07	47.77	107393
2013-04-29	47.77	47.79	47.27	47.67	40322
2013-04-30	47.77	47.94	47.40	47.77	34676
2013-05-01	47.77	47.77	46.80	46.85	114611
2013-05-02	47.13	47.80	46.94	47.51	45785
2013-05-03	48.11	48.85	48.11	48.37	40071
2013-05-06	48.51	49.17	48.27	49.04	29389
2013-05-07	49.24	50.46	49.24	50.46	67021
2013-05-08	50.22	50.60	49.72	50.15	42117
2013-05-09	50.02	51.05	49.77	50.21	76244
2013-05-10	50.42	50.42	49.98	50.11	33606
2013-05-13	50.19	50.40	49.75	50.00	60883
2013-05-14	50.00	50.39	49.86	50.30	60926
2013-05-15	50.15	50.32	49.85	50.18	41145
2013-05-16	50.23	50.68	49.99	50.47	18795
2013-05-17	50.69	50.69	50.24	50.55	34871
2013-05-20	50.53	50.89	50.15	50.52	42195
2013-05-21	50.42	50.53	50.20	50.49	20579
2013-05-22	50.39	50.99	50.00	50.21	38089
2013-05-23	49.98	50.16	49.65	49.94	50079
2013-05-24	49.97	50.60	49.66	50.25	48083
2013-05-28	50.79	51.82	50.50	50.94	45096
2013-05-29	50.50	50.75	50.17	50.48	43519
2013-05-30	50.50	51.00	50.50	50.88	140644
2013-05-31	50.52	50.58	49.82	50.05	43102
2013-06-03	50.02	51.24	49.05	51.10	64401
2013-06-04	51.01	51.40	50.17	50.43	68439
2013-06-05	50.54	50.55	49.45	49.85	26058
2013-06-06	49.77	50.14	49.28	49.54	31785
2013-06-07	49.94	50.04	49.51	49.78	18988
2013-06-10	49.70	49.88	49.47	49.80	29640
2013-06-11	49.34	49.45	48.75	48.80	43608
2013-06-12	48.98	48.80	47.86	47.98	39242
2013-06-13	48.00	48.52	47.43	48.40	37869
2013-06-14	48.22	48.34	47.00	47.50	35722
2013-06-17	47.88	48.00	46.80	47.12	38183
2013-06-18	47.26	48.10	47.00	48.09	51550
2013-06-19	48.00	48.97	47.62	48.48	95507
2013-06-20	47.98	48.26	47.57	47.90	28314
2013-06-21	47.93	48.40	47.80	48.33	68986
2013-06-24	47.81	48.88	47.66	48.40	42391
2013-06-25	48.88	49.50	48.22	49.50	55268
2013-06-26	49.78	49.79	48.99	49.24	33590
2013-06-27	49.67	50.15	49.43	50.06	62880
2013-06-28	50.06	50.56	49.77	50.39	178153
2013-07-01	50.56	51.00	50.44	50.75	57991
2013-07-02	50.59	51.20	50.21	50.91	43756
2013-07-03	50.57	51.72	50.56	51.46	12925
2013-07-05	52.00	52.85	51.74	52.83	19155
2013-07-08	52.96	52.87	52.21	52.63	29175
2013-07-09	52.83	53.66	52.46	53.11	52828
2013-07-10	53.04	53.76	52.40	53.61	64124
2013-07-11	54.09	54.11	53.20	53.98	95244
2013-07-12	53.79	55.00	53.70	54.75	57119
2013-07-15	54.85	56.07	54.40	55.82	74423
2013-07-16	55.82	55.87	55.02	55.63	44874
2013-07-17	55.90	56.37	55.62	55.81	57550
2013-07-18	55.83	55.89	55.60	55.84	41262
2013-07-19	55.25	55.62	54.21	54.65	88823
2013-07-22	54.22	55.04	54.22	54.89	28240
2013-07-23	54.92	55.00	54.30	54.84	56118
2013-07-24	54.93	55.01	54.30	54.57	33504
2013-07-25	54.50	54.96	54.00	54.34	51822
2013-07-26	54.50	54.50	51.11	54.00	83583
2013-07-29	54.07	55.38	53.73	55.19	284684
2013-07-30	55.15	55.67	55.01	55.51	108899
2013-07-31	55.50	55.82	54.97	55.44	148816
2013-08-01	55.50	55.51	54.74	55.34	54612
2013-08-02	55.30	55.36	54.48	55.12	93604
2013-08-05	54.97	55.19	54.40	55.12	68309
2013-08-06	55.07	55.15	54.48	55.00	132723
2013-08-07	54.70	55.43	54.35	54.66	37962
2013-08-08	54.75	54.99	54.47	54.89	27673
2013-08-09	54.68	54.75	53.83	54.25	39206
2013-08-12	53.76	54.04	53.03	53.38	52658
2013-08-13	53.57	53.88	53.11	53.45	55500
2013-08-14	53.28	54.35	53.79	54.23	73575
2013-08-15	53.82	54.52	53.50	54.33	60659
2013-08-16	54.35	55.00	54.01	54.97	109117
2013-08-19	54.75	54.91	53.81	54.11	62540
2013-08-20	54.06	55.22	54.06	55.11	83510
2013-08-21	55.00	55.83	55.00	55.26	67665
2013-08-22	55.26	55.88	54.91	55.88	28635
2013-08-23	55.77	55.99	55.36	55.74	63792
2013-08-26	55.84	56.14	55.55	55.97	69755
2013-08-27	55.42	55.59	53.78	53.97	107667
2013-08-28	54.14	54.50	53.84	54.06	28387
2013-08-29	54.02	54.60	53.86	54.42	32790
2013-08-30	54.22	54.25	53.52	53.83	53539
2013-09-03	54.36	54.87	53.75	54.21	45022
2013-09-04	54.37	55.00	54.35	54.80	71222
2013-09-05	54.68	54.77	54.40	54.62	49104
2013-09-06	54.89	54.89	53.82	54.31	112230
2013-09-09	54.33	55.79	54.01	55.62	76075
2013-09-10	55.66	56.07	55.56	56.00	71175
2013-09-11	55.78	56.24	55.54	55.72	50823
2013-09-12	55.78	56.06	55.40	55.62	51808
2013-09-13	55.89	56.29	55.42	56.29	21585
2013-09-16	56.53	57.02	56.03	56.64	46480
2013-09-17	56.48	57.88	56.11	57.73	27859
2013-09-18	57.65	58.31	56.67	57.17	45111
2013-09-19	57.12	57.46	55.19	55.37	32670
2013-09-20	55.34	57.08	55.26	56.23	98881
2013-09-23	55.88	55.88	55.10	55.39	75404
2013-09-24	55.28	56.00	54.95	55.50	99333
2013-09-25	55.67	56.00	55.24	55.76	31394
2013-09-26	55.67	55.75	55.02	55.51	26237
2013-09-27	55.03	55.94	55.00	55.00	28865
2013-09-30	54.52	55.65	54.52	55.16	65460
2013-10-01	55.23	56.14	54.97	56.05	39091
2013-10-02	55.65	55.82	54.77	55.55	53080
2013-10-03	55.41	56.05	54.87	55.95	58978
2013-10-04	56.00	56.39	55.87	56.14	68552
2013-10-07	55.93	55.93	55.29	55.29	57311
2013-10-08	55.19	55.50	54.64	54.73	109780
2013-10-09	54.82	54.90	54.38	54.81	85769
2013-10-10	54.99	56.33	54.83	56.08	74633
2013-10-11	55.78	57.00	55.61	56.95	55641
2013-10-14	56.57	56.93	56.36	56.50	135613
2013-10-15	56.29	56.29	55.77	55.77	63331
2013-10-16	55.88	56.03	55.06	55.90	73943
2013-10-17	55.54	56.22	55.51	55.89	32351
2013-10-18	56.48	56.80	55.76	56.75	89982
2013-10-21	56.67	56.94	56.50	56.52	41606
2013-10-22	56.50	56.50	55.65	56.25	50597
2013-10-23	55.85	56.22	55.85	55.94	65346
2013-10-24	55.94	56.10	55.51	55.95	35435
2013-10-25	55.95	55.95	54.77	55.50	112493
2013-10-28	55.56	56.23	55.45	55.88	96135
2013-10-29	55.88	58.79	55.88	58.60	245283
2013-10-30	58.61	60.33	57.88	59.85	175427
2013-10-31	59.70	60.67	59.14	60.05	233820
2013-11-01	59.81	61.00	59.76	60.51	245471
2013-11-04	60.80	60.80	59.88	60.44	90946
2013-11-05	60.31	60.78	60.01	60.29	91183
2013-11-06	60.58	60.83	60.15	60.75	36872
2013-11-07	61.21	61.63	60.74	61.09	103368
2013-11-08	60.98	63.61	60.22	62.48	90356
2013-11-11	62.40	62.40	61.54	61.71	78952
2013-11-12	61.74	62.03	61.25	61.65	59459
2013-11-13	61.11	62.46	60.85	62.20	64847
2013-11-14	62.00	62.44	61.48	61.83	68829
2013-11-15	61.70	61.92	61.17	61.37	71991
2013-11-18	61.34	61.60	60.57	61.08	51832
2013-11-19	61.07	62.17	60.79	61.15	61855
2013-11-20	61.22	61.68	60.79	61.06	52104
2013-11-21	61.37	63.35	61.23	63.10	64100
2013-11-22	63.30	64.64	62.45	64.34	72381
2013-11-25	64.25	65.30	63.42	64.72	51026
2013-11-26	64.69	65.73	64.10	65.22	49746
2013-11-27	65.18	66.67	64.83	65.98	29157
2013-11-29	66.36	66.36	65.74	65.87	40727
2013-12-02	65.54	65.99	63.89	64.05	91325
2013-12-03	63.76	65.29	63.55	64.23	70718
2013-12-04	64.12	65.27	62.62	63.81	69189
2013-12-05	63.71	64.70	63.39	64.33	39159
2013-12-06	65.03	66.28	64.93	65.56	105533
2013-12-09	65.65	65.98	64.00	64.21	53741
2013-12-10	64.28	64.87	62.85	63.36	94207
2013-12-11	63.63	64.20	62.08	62.81	69993
2013-12-12	63.04	64.28	62.70	64.13	60890
2013-12-13	64.21	65.33	63.64	64.25	79727
2013-12-16	64.31	65.22	63.83	65.18	72636
2013-12-17	65.42	65.79	63.65	64.29	82157
2013-12-18	64.56	65.89	63.80	65.80	71620
2013-12-19	65.88	66.95	65.63	66.00	84449
2013-12-20	66.30	68.08	66.20	67.50	205325
2013-12-23	67.95	68.15	67.00	67.65	73349
2013-12-24	67.92	68.69	67.53	67.68	25163
2013-12-26	68.13	68.57	67.56	68.25	53105
2013-12-27	68.63	68.63	66.68	67.07	79963
2013-12-30	67.40	67.40	66.75	66.90	51421
2013-12-31	67.10	67.63	66.22	66.51	49590
2014-01-02	66.11	66.11	64.99	65.21	60721
2014-01-03	65.20	66.03	64.93	65.64	57083
2014-01-06	65.76	66.11	64.15	64.34	70776
2014-01-07	64.42	65.26	64.04	64.53	100717
2014-01-08	64.52	65.05	64.01	64.75	97077
2014-01-09	65.13	65.60	64.62	64.99	45456
2014-01-10	65.20	65.43	64.19	65.30	86491
2014-01-13	65.27	65.67	63.71	64.47	80309
2014-01-14	64.60	64.65	63.87	64.00	95860
2014-01-15	64.05	64.81	63.96	64.06	51584
2014-01-16	64.14	64.33	63.19	63.81	53737
2014-01-17	64.10	65.00	63.95	64.90	64266
2014-01-21	65.03	66.76	64.63	66.26	57415
2014-01-22	66.51	66.51	65.93	66.32	31286
2014-01-23	65.77	65.96	64.40	64.78	59827
2014-01-24	64.43	64.76	62.67	63.63	54149
2014-01-27	63.63	63.94	62.29	62.60	80168
2014-01-28	62.15	62.60	57.00	61.76	305403
2014-01-29	61.45	61.81	60.66	61.02	152068
2014-01-30	61.29	63.39	60.89	63.16	112263
2014-01-31	62.06	63.62	61.52	61.55	105473
2014-02-03	61.63	62.02	58.61	59.07	103375
2014-02-04	59.22	60.18	56.88	59.27	62070
2014-02-05	58.88	59.70	58.14	58.83	109171
2014-02-06	58.92	59.64	58.22	58.84	48356
2014-02-07	59.16	59.38	58.17	59.13	95317
2014-02-10	59.35	59.47	58.31	59.27	53918
2014-02-11	59.46	60.36	58.84	59.81	35547
2014-02-12	59.63	60.86	59.63	59.90	68115
2014-02-13	59.45	59.81	58.67	59.19	98998
2014-02-14	59.21	59.65	58.62	59.39	43917
2014-02-18	59.50	60.69	58.68	60.52	51357
2014-02-19	60.24	60.62	58.40	58.43	69586
2014-02-20	58.65	59.70	58.02	58.74	51570
2014-02-21	61.21	62.60	59.65	60.47	85582
2014-02-24	60.66	62.00	60.24	61.08	60963
2014-02-25	60.89	61.10	59.90	60.07	76008
2014-02-26	60.31	61.99	59.94	61.90	48801
2014-02-27	61.85	62.19	61.05	62.16	83394
2014-02-28	62.36	62.36	60.96	61.24	107562
2014-03-03	60.84	61.60	60.03	60.36	111527
2014-03-04	61.08	62.99	61.08	61.78	165184
2014-03-05	61.57	61.57	60.60	61.16	49867
2014-03-06	61.13	61.75	60.77	61.61	131987
2014-03-07	62.00	62.04	61.60	62.00	103170
2014-03-10	61.95	62.15	61.68	62.00	66252
2014-03-11	62.00	62.00	60.87	61.74	48315
2014-03-12	61.43	62.05	61.03	62.00	54791
2014-03-13	62.00	62.02	61.50	61.76	59801
2014-03-14	61.65	62.27	61.65	62.08	76903
2014-03-17	62.34	62.50	61.99	62.18	71921
2014-03-18	62.10	62.10	61.53	62.04	70547
2014-03-19	61.94	62.35	61.27	61.76	52851
2014-03-20	61.86	62.73	61.84	62.31	73759
2014-03-21	62.30	62.96	61.80	61.82	193270
2014-03-24	61.70	62.70	61.13	62.07	109757
2014-03-25	62.48	62.97	61.91	62.76	82434
2014-03-26	63.14	63.14	61.96	62.02	101945
2014-03-27	62.26	62.63	61.42	61.49	144411
2014-03-28	61.45	62.44	60.90	61.20	98634
2014-03-31	61.40	62.89	61.34	62.62	104522
2014-04-01	62.62	64.39	62.26	64.21	111159
2014-04-02	64.23	64.23	63.17	63.48	84383
2014-04-03	63.50	63.77	62.58	63.00	125120
2014-04-04	63.46	63.59	62.00	62.07	126104
2014-04-07	62.06	62.47	61.66	62.22	93052
2014-04-08	62.43	63.31	61.85	62.32	92077
2014-04-09	62.59	62.59	61.73	62.09	72753
2014-04-10	61.91	62.33	60.21	60.53	79181
2014-04-11	60.16	61.17	59.61	60.25	95388
2014-04-14	60.70	60.80	59.99	60.58	86498
2014-04-15	60.81	60.84	59.31	60.56	175311
2014-04-16	60.83	60.83	60.09	60.27	54344
2014-04-17	60.28	61.50	60.08	61.04	39211
2014-04-21	61.13	61.61	60.47	60.67	26220
2014-04-22	60.89	62.00	60.42	61.45	44082
2014-04-23	61.49	61.90	60.75	61.39	59154
2014-04-24	61.51	61.51	60.16	60.18	52200
2014-04-25	59.43	60.98	59.43	59.72	165448
2014-04-28	60.19	60.91	58.35	59.14	67479
2014-04-29	59.49	59.86	56.65	57.00	198407
2014-04-30	56.98	57.72	56.63	57.51	162922
2014-05-01	57.31	57.89	56.23	57.37	147506
2014-05-02	57.67	58.50	57.39	57.73	63781
2014-05-05	57.22	58.05	56.77	57.07	46737
2014-05-06	56.76	57.50	55.43	56.07	87395
2014-05-07	56.06	56.44	55.23	56.34	54097
2014-05-08	56.37	56.99	55.90	56.01	45624
2014-05-09	55.61	56.99	55.51	56.72	43391
2014-05-12	56.80	58.82	56.56	58.32	91882
2014-05-13	58.13	58.13	57.36	57.61	87761
2014-05-14	57.41	58.02	54.81	55.75	170571
2014-05-15	55.50	55.52	54.03	55.06	65779
2014-05-16	54.88	55.59	54.73	55.51	56426
2014-05-19	55.36	56.99	55.36	56.98	50728
2014-05-20	56.71	56.80	56.15	56.50	112374
2014-05-21	56.54	57.22	56.09	56.51	66351
2014-05-22	56.50	57.09	56.37	57.00	64388
2014-05-23	57.17	58.02	56.98	57.54	49978
2014-05-27	58.03	59.02	57.62	58.90	63803
2014-05-28	58.63	58.86	57.84	58.60	85891
2014-05-29	58.65	58.95	58.38	58.50	47206
2014-05-30	58.60	59.05	58.38	58.87	68601
2014-06-02	58.83	59.19	58.27	58.57	72551
2014-06-03	58.50	59.18	58.09	58.65	69890
2014-06-04	58.53	58.83	58.34	58.55	56418
2014-06-05	58.68	60.25	58.04	59.84	70018
2014-06-06	60.26	61.22	59.37	60.79	59422
2014-06-09	60.84	62.18	60.84	62.05	46435
2014-06-10	61.75	61.82	61.14	61.60	30704
2014-06-11	61.20	61.73	60.85	61.24	74212
2014-06-12	61.00	61.38	60.50	60.83	36347
2014-06-13	61.21	61.21	60.15	60.36	30049
2014-06-16	60.13	60.13	58.82	59.09	56280
2014-06-17	58.90	60.21	58.85	59.82	77830
2014-06-18	59.90	60.08	58.88	59.95	49356
2014-06-19	59.95	60.33	59.11	59.71	56280
2014-06-20	60.16	60.38	59.07	59.61	156167
2014-06-23	59.57	59.57	58.68	58.84	125999
2014-06-24	58.90	60.47	58.83	59.09	194564
2014-06-25	58.61	59.70	58.59	59.60	49553
2014-06-26	59.58	60.08	58.94	59.68	28050
2014-06-27	59.21	60.95	59.21	60.67	196618
2014-06-30	60.73	61.40	59.46	61.00	29636
2014-07-01	61.52	64.60	60.18	63.03	148288
2014-07-02	62.99	64.00	61.77	61.99	93922
2014-07-03	62.02	63.05	61.85	62.46	33259
2014-07-07	62.23	62.45	61.16	62.05	54121
2014-07-08	61.71	62.34	61.16	61.35	86884
2014-07-09	61.23	61.58	60.36	60.50	40307
2014-07-10	59.74	59.96	59.01	59.45	37583
2014-07-11	59.13	59.90	59.00	59.86	45918
2014-07-14	60.60	60.60	59.18	60.00	36255
2014-07-15	60.15	60.18	59.34	59.80	32682
2014-07-16	60.11	60.11	58.99	59.07	28681
2014-07-17	58.81	58.94	58.35	58.60	89144
2014-07-18	58.50	58.99	58.00	58.91	108805
2014-07-21	58.50	58.70	57.23	58.36	83675
2014-07-22	58.56	59.28	58.14	58.27	42433
2014-07-23	58.28	58.39	58.07	58.33	67687
2014-07-24	58.71	59.23	58.25	58.40	43810
2014-07-25	58.25	58.38	57.89	58.25	65990
2014-07-28	58.25	58.43	57.43	58.25	51154
2014-07-29	58.08	58.80	57.98	57.98	90860
2014-07-30	58.35	59.16	58.35	59.15	56886
2014-07-31	58.40	59.13	57.95	58.11	111145
2014-08-01	58.39	58.83	56.63	57.60	68978
2014-08-04	57.51	57.51	56.20	56.62	69274
2014-08-05	56.45	57.52	56.27	56.76	28683
2014-08-06	56.49	58.07	56.36	57.49	27768
2014-08-07	57.47	58.10	56.76	57.28	38098
2014-08-08	57.16	57.85	56.91	57.29	38776
2014-08-11	57.52	58.78	56.96	58.41	51249
2014-08-12	58.02	58.60	57.56	58.09	78610
2014-08-13	58.08	58.65	57.42	58.38	37850
2014-08-14	58.52	58.71	57.80	58.11	71648
2014-08-15	58.76	58.76	56.79	57.15	78801
2014-08-18	57.36	58.41	57.29	58.24	40786
2014-08-19	57.97	58.44	57.95	58.12	32128
2014-08-20	57.98	57.98	57.09	57.37	35323
2014-08-21	57.48	59.05	57.01	58.85	58363
2014-08-22	59.03	59.42	58.33	58.67	39834
2014-08-25	58.91	59.43	58.28	58.41	38290
2014-08-26	58.34	60.42	58.34	60.16	283081
2014-08-27	60.09	61.12	58.79	59.17	83377
2014-08-28	59.17	59.17	58.01	58.01	28635
2014-08-29	58.42	58.60	57.93	58.56	37765
2014-09-02	58.70	60.96	58.57	60.96	114030
2014-09-03	60.75	61.10	59.82	60.25	125482
2014-09-04	60.47	60.85	60.24	60.51	67517
2014-09-05	60.20	60.50	58.89	59.80	43458
2014-09-08	59.95	61.55	59.72	60.85	42973
2014-09-09	60.93	61.35	60.12	60.78	96294
2014-09-10	60.61	61.42	60.61	61.30	52572
2014-09-11	60.90	62.00	60.61	61.69	55669
2014-09-12	61.80	61.98	60.34	60.71	54496
2014-09-15	60.29	60.29	59.42	59.60	73293
2014-09-16	59.61	61.73	58.92	59.55	43211
2014-09-17	59.66	60.04	59.02	59.66	75439
2014-09-18	59.84	60.47	59.39	60.22	47055
2014-09-19	60.29	60.77	59.26	59.59	90696
2014-09-22	59.36	59.59	58.71	59.03	54210
2014-09-23	59.01	59.10	58.62	58.67	65500
2014-09-24	58.96	58.96	57.85	58.29	39674
2014-09-25	58.32	58.40	56.96	57.02	48626
2014-09-26	57.04	57.29	56.78	57.14	44687
2014-09-29	56.78	57.47	56.78	56.93	37492
2014-09-30	57.01	57.01	55.90	55.92	105521
2014-10-01	56.05	56.73	55.15	55.38	64957
2014-10-02	55.55	56.89	55.68	56.53	38031
2014-10-03	57.18	57.82	56.97	57.19	54826
2014-10-06	57.07	57.62	56.76	57.08	30127
2014-10-07	56.66	57.18	55.91	55.95	31878
2014-10-08	55.90	57.76	55.90	57.58	40037
2014-10-09	57.80	57.80	55.02	55.17	66695
2014-10-10	54.79	56.36	53.87	55.21	49932
2014-10-13	55.42	57.54	55.42	56.99	50275
2014-10-14	57.38	58.50	56.49	58.08	61287
2014-10-15	57.11	57.74	56.26	57.03	71373
2014-10-16	56.37	58.11	56.19	57.66	72958
2014-10-17	58.52	58.52	56.45	56.95	58027
2014-10-20	56.83	58.55	56.83	57.77	184385
2014-10-21	57.91	58.55	57.67	58.55	39924
2014-10-22	58.77	58.62	57.77	57.97	64543
2014-10-23	58.17	58.59	57.84	58.15	79336
2014-10-24	58.26	59.56	57.77	58.28	21399
2014-10-27	57.84	58.00	57.26	57.92	65742
2014-10-28	56.75	60.10	56.75	60.07	165053
2014-10-29	59.07	59.96	57.80	59.00	107726
2014-10-30	58.62	60.21	58.00	60.00	96331
2014-10-31	60.93	60.93	59.64	60.31	101057
2014-11-03	60.55	61.13	58.93	61.00	179535
2014-11-04	60.62	61.57	60.62	61.52	57059
2014-11-05	61.89	62.85	60.98	61.80	51991
2014-11-06	62.06	62.50	61.51	62.42	50287
2014-11-07	62.20	62.20	61.50	61.92	44563
2014-11-10	61.78	62.83	61.47	62.70	48554
2014-11-11	62.40	62.94	61.82	62.14	41389
2014-11-12	61.56	62.85	61.56	62.81	26941
2014-11-13	62.73	62.73	61.68	61.97	4644
2014-11-14	62.02	62.45	61.79	62.24	98199
2014-11-17	62.00	62.23	61.61	61.77	60553
2014-11-18	62.01	62.34	61.65	62.04	35359
2014-11-19	61.89	61.89	60.32	61.21	37529
2014-11-20	60.87	62.00	60.55	61.81	27352
2014-11-21	62.53	62.53	61.50	62.00	108721
2014-11-24	62.07	62.63	62.06	62.62	50179
2014-11-25	62.32	62.95	62.30	62.68	34149
2014-11-26	62.69	62.82	62.04	62.82	44155
2014-11-28	62.58	62.83	61.80	61.93	41537
2014-12-01	61.59	62.35	61.27	61.77	99678
2014-12-02	61.70	62.82	61.44	62.21	61669
2014-12-03	62.31	63.33	62.11	62.83	35949
2014-12-04	62.46	63.23	62.11	62.91	31981
2014-12-05	62.82	63.55	62.82	63.26	60383
2014-12-08	63.01	64.13	63.09	63.69	115020
2014-12-09	62.93	64.96	62.44	64.75	54352
2014-12-10	64.26	64.28	62.87	63.27	92961
2014-12-11	63.30	64.61	63.30	63.90	32558
2014-12-12	63.19	64.02	62.79	63.47	59650
2014-12-15	63.58	64.22	62.78	63.33	65362
2014-12-16	62.86	64.40	62.86	63.85	97489
2014-12-17	63.91	65.73	62.93	65.69	93231
2014-12-18	66.45	66.73	65.41	66.53	60106
2014-12-19	66.37	66.42	65.15	65.35	120098
2014-12-22	65.30	65.86	64.83	65.63	47131
2014-12-23	66.00	66.00	64.75	65.73	80040
2014-12-24	66.00	66.34	64.85	65.87	26164
2014-12-26	66.09	66.16	65.26	65.99	29450
2014-12-29	65.88	66.87	65.51	66.82	39843
2014-12-30	66.87	68.50	66.24	67.53	70077
2014-12-31	68.03	68.48	66.61	67.08	79098
2015-01-02	67.59	67.59	64.15	65.37	63989
2015-01-05	65.22	65.98	63.23	63.59	95095
2015-01-06	63.64	63.70	62.07	62.43	88115
2015-01-07	63.00	63.00	61.71	62.13	102950
2015-01-08	62.82	63.79	62.04	62.78	108757
2015-01-09	62.95	62.95	61.39	61.64	94704
2015-01-12	61.75	62.12	61.16	61.92	177370
2015-01-13	62.47	63.36	61.48	62.18	115836
2015-01-14	61.43	62.52	60.25	61.38	67860
2015-01-15	61.25	61.82	60.46	60.95	91245
2015-01-16	60.69	62.75	60.69	62.57	75456
2015-01-20	62.39	63.00	61.60	62.16	71778
2015-01-21	61.98	62.65	61.22	61.42	70694
2015-01-22	61.84	64.36	61.66	64.15	86524
2015-01-23	64.49	64.94	62.94	64.05	69861
2015-01-26	63.71	65.01	62.99	64.33	64032
2015-01-27	63.22	64.08	60.56	60.79	116549
2015-01-28	60.17	61.82	58.84	60.62	384822
2015-01-29	60.88	62.10	59.99	61.85	101728
2015-01-30	61.18	61.92	59.53	59.71	100909
2015-02-02	60.01	61.61	59.73	61.48	104583
2015-02-03	61.62	63.70	61.20	62.58	113651
2015-02-04	62.48	64.14	62.42	62.69	154479
2015-02-05	62.72	64.02	62.70	63.96	100485
2015-02-06	64.07	64.45	63.42	64.02	107758
2015-02-09	63.65	64.25	62.88	63.44	86935
2015-02-10	64.00	64.23	63.37	63.99	71361
2015-02-11	63.79	64.09	63.23	63.61	56167
2015-02-12	64.00	64.79	63.92	64.73	48785
2015-02-13	64.67	65.19	64.39	65.06	65005
2015-02-17	65.30	65.34	64.62	65.25	36988
2015-02-18	65.00	65.26	64.29	64.98	67886
2015-02-19	64.72	65.39	64.39	65.01	55193
2015-02-20	65.18	65.28	63.85	65.05	70473
2015-02-23	64.82	65.10	64.08	65.10	58915
2015-02-24	65.35	66.16	64.93	65.80	43686
2015-02-25	65.61	67.08	65.55	66.80	88417
2015-02-26	66.80	67.38	66.08	67.33	92232
2015-02-27	67.34	68.24	66.95	67.53	148771
2015-03-02	67.34	67.73	66.39	67.25	85348
2015-03-03	66.86	67.41	66.26	67.05	90916
2015-03-04	66.67	67.10	66.10	66.50	73016
2015-03-05	66.63	66.70	65.21	66.47	90287
2015-03-06	65.88	67.50	65.88	66.53	71146
2015-03-09	66.84	67.97	66.57	67.44	70074
2015-03-10	67.00	67.34	65.93	66.77	77370
2015-03-11	67.00	67.10	66.46	66.93	247334
2015-03-12	67.00	68.05	67.00	67.68	175024
2015-03-13	67.75	67.89	66.32	67.45	123273
2015-03-16	67.99	67.99	67.34	67.60	109137
2015-03-17	67.55	68.23	67.18	68.16	82465
2015-03-18	67.99	68.50	67.75	68.13	99738
2015-03-19	67.72	68.25	67.22	68.10	85968
2015-03-20	68.14	68.89	68.06	68.39	170619
2015-03-23	68.26	69.11	67.89	68.99	76373
2015-03-24	68.83	69.46	68.33	68.59	148948
2015-03-25	68.45	68.45	67.21	67.62	136985
2015-03-26	67.40	68.15	67.02	67.93	67710
2015-03-27	68.16	68.16	67.28	67.84	43027
2015-03-30	68.01	69.37	67.86	68.80	104531
2015-03-31	68.36	68.75	67.77	68.39	86451
2015-04-01	68.22	69.11	67.64	69.07	89179
2015-04-02	69.15	69.63	68.80	69.03	48642
2015-04-06	68.57	69.11	67.72	68.68	39323
2015-04-07	68.58	69.03	68.24	68.93	44804
2015-04-08	69.00	69.24	68.38	68.82	68516
2015-04-09	68.65	68.65	67.25	68.32	27182
2015-04-10	68.78	68.78	67.64	68.22	28527
2015-04-13	68.03	69.00	68.03	68.92	21162
2015-04-14	68.76	68.76	67.95	68.44	29873
2015-04-15	68.56	69.25	68.11	69.09	48144
2015-04-16	68.95	69.52	68.42	69.39	22226
2015-04-17	68.84	68.88	67.55	67.72	56586
2015-04-20	68.25	69.20	67.70	68.82	50568
2015-04-21	69.29	69.48	68.68	69.02	41647
2015-04-22	68.93	69.33	68.27	69.29	34049
2015-04-23	69.23	69.89	67.92	69.68	50382
2015-04-24	69.58	69.72	68.96	69.12	26048
2015-04-27	69.07	69.82	67.64	68.12	59246
2015-04-28	68.36	69.98	67.97	69.61	65463
2015-04-29	69.53	70.84	68.53	70.17	122479
2015-04-30	68.72	70.00	67.61	67.72	95749
2015-05-01	68.15	68.74	66.53	67.75	92399
2015-05-04	67.96	68.47	67.74	68.13	86155
2015-05-05	67.81	68.88	67.81	68.29	90465
2015-05-06	68.27	68.90	67.98	68.44	76561
2015-05-07	68.57	68.98	67.97	68.38	45490
2015-05-08	68.82	68.82	67.94	68.16	36341
2015-05-11	68.30	68.39	67.83	68.17	86104
2015-05-12	68.06	68.37	67.05	68.23	69081
2015-05-13	68.30	69.85	68.07	69.53	128150
2015-05-14	69.96	71.23	69.83	71.09	98726
2015-05-15	71.04	71.11	69.60	70.10	117788
2015-05-18	70.13	71.73	70.13	71.35	74794
2015-05-19	71.63	72.71	71.37	72.62	95895
2015-05-20	72.79	73.76	71.84	73.30	182063
2015-05-21	73.31	73.50	71.90	72.37	209113
2015-05-22	72.07	72.50	71.09	71.40	65582
2015-05-26	71.48	71.48	69.90	70.57	75023
2015-05-27	70.88	71.88	70.21	71.77	59534
2015-05-28	71.64	72.17	70.89	72.00	43381
2015-05-29	72.13	72.22	71.23	71.83	69847
2015-06-01	72.25	72.40	70.80	71.16	74875
2015-06-02	70.92	72.00	70.68	71.89	61847
2015-06-03	72.26	72.99	71.66	72.64	126562
2015-06-04	72.16	72.22	71.23	71.65	67311
2015-06-05	71.95	73.14	71.74	73.00	99493
2015-06-08	73.06	73.41	72.80	73.06	63201
2015-06-09	72.78	73.78	72.40	73.49	78386
2015-06-10	73.96	75.62	73.50	75.19	110149
2015-06-11	75.03	75.41	74.80	75.24	128565
2015-06-12	75.26	75.66	74.72	75.49	69172
2015-06-15	75.18	75.48	73.65	75.01	82825
2015-06-16	74.80	76.18	74.52	75.94	81914
2015-06-17	76.10	76.47	74.58	75.27	76181
2015-06-18	75.57	76.42	75.15	75.90	75110
2015-06-19	76.13	76.68	75.79	76.66	103918
2015-06-22	76.12	76.56	75.43	76.49	101239
2015-06-23	76.30	76.91	76.12	76.65	84507
2015-06-24	76.74	76.88	76.08	76.41	133294
2015-06-25	76.87	77.06	76.08	76.59	83962
2015-06-26	76.95	77.09	76.25	76.78	270240
2015-06-29	76.51	76.83	75.33	75.38	78907
2015-06-30	75.95	76.40	75.12	75.99	137323
2015-07-01	76.85	77.00	76.32	77.00	87397
2015-07-02	77.00	77.00	74.96	75.79	74232
2015-07-06	75.27	77.00	75.01	76.95	89432
2015-07-07	76.83	76.90	74.96	75.84	187494
2015-07-08	75.38	75.89	75.01	75.75	79017
2015-07-09	76.52	76.82	75.47	76.49	96078
2015-07-10	77.10	79.21	77.01	78.35	114572
2015-07-13	78.76	79.04	78.21	78.53	95497
2015-07-14	78.50	79.40	78.07	79.24	80360
2015-07-15	79.39	80.85	79.24	79.91	125446
2015-07-16	80.43	80.66	79.03	79.05	70281
2015-07-17	79.34	79.34	77.68	78.00	102334
2015-07-20	78.22	78.50	77.70	78.50	162000
2015-07-21	78.57	78.97	77.75	77.93	132434
2015-07-22	77.91	79.55	77.91	78.79	106825
2015-07-23	79.19	79.37	77.32	77.62	97333
2015-07-24	78.21	78.21	75.08	76.28	173045
2015-07-27	76.19	76.50	75.53	76.43	134584
2015-07-28	76.94	76.94	75.13	75.50	158452
2015-07-29	75.85	75.85	74.81	75.45	154523
2015-07-30	75.30	77.32	75.30	77.28	144393
2015-07-31	77.50	78.00	77.06	77.72	86042
2015-08-03	78.00	78.48	76.79	78.34	104012
2015-08-04	78.39	79.25	78.39	78.79	85624
2015-08-05	78.98	79.80	78.71	79.34	106840
2015-08-06	79.55	79.55	78.05	78.62	60864
2015-08-07	78.26	78.47	76.78	77.83	84634
2015-08-10	78.07	78.83	77.86	78.61	91396
2015-08-11	78.04	78.48	77.02	77.40	59082
2015-08-12	76.81	76.81	74.72	75.92	67090
2015-08-13	75.84	76.90	75.76	76.33	68850
2015-08-14	76.31	77.73	76.10	77.55	66886
2015-08-17	77.08	79.14	77.08	78.21	56839
2015-08-18	77.64	77.98	76.70	77.75	85777
2015-08-19	77.19	78.05	76.71	77.17	64168
2015-08-20	76.69	77.33	75.83	75.83	62148
2015-08-21	74.61	76.81	74.61	75.37	100261
2015-08-24	72.95	74.68	71.21	72.68	119760
2015-08-25	74.93	74.93	72.12	72.19	142013
2015-08-26	73.42	74.69	71.97	74.41	113689
2015-08-27	74.96	75.24	73.79	74.52	67262
2015-08-28	74.14	75.08	73.52	74.37	51671
2015-08-31	74.01	75.15	73.73	75.15	55407
2015-09-01	73.83	75.23	72.44	72.54	85843
2015-09-02	73.23	73.95	72.83	73.95	61841
2015-09-03	74.45	74.74	73.91	73.91	54315
2015-09-04	72.96	74.31	72.96	73.63	37523
2015-09-08	74.49	75.87	73.63	75.15	66690
2015-09-09	75.94	76.00	74.62	74.87	84124
2015-09-10	75.00	75.94	74.97	75.57	58579
2015-09-11	75.08	76.01	75.01	75.94	28740
2015-09-14	76.07	76.76	75.59	76.50	53170
2015-09-15	76.44	77.29	76.44	76.84	88122
2015-09-16	77.17	77.30	76.10	76.73	72723
2015-09-17	76.52	78.43	75.62	75.77	70757
2015-09-18	74.44	75.60	73.96	75.00	111186
2015-09-21	75.07	76.41	74.01	75.72	91661
2015-09-22	75.01	75.05	74.08	74.34	106022
2015-09-23	74.67	76.07	74.35	75.79	129316
2015-09-24	75.70	77.13	75.36	77.06	92804
2015-09-25	77.92	78.12	75.94	76.15	83004
2015-09-28	76.03	76.43	75.36	75.41	111383
2015-09-29	75.49	76.12	75.00	75.75	60185
2015-09-30	76.22	77.48	75.95	76.87	143163
2015-10-01	77.17	77.68	75.31	76.57	77598
2015-10-02	75.68	75.68	72.84	74.93	71217
2015-10-05	75.31	76.80	75.31	76.80	47895
2015-10-06	76.58	76.58	75.22	75.65	76791
2015-10-07	75.75	77.26	75.71	77.08	68867
2015-10-08	77.00	77.89	76.33	77.23	64947
2015-10-09	77.52	77.83	76.47	76.50	40021
2015-10-12	76.33	77.77	76.13	77.36	67117
2015-10-13	77.26	78.11	76.82	77.12	45574
2015-10-14	76.94	76.94	74.31	74.75	53695
2015-10-15	74.81	76.73	74.81	76.73	61873
2015-10-16	77.05	77.22	75.96	77.01	56133
2015-10-19	76.51	77.72	76.51	77.16	58621
2015-10-20	77.07	78.09	76.85	77.03	84524
2015-10-21	77.35	77.54	74.81	74.96	104728
2015-10-22	75.00	76.00	74.99	75.32	230633
2015-10-23	76.35	78.43	76.18	78.39	195609
2015-10-26	77.39	79.31	77.08	78.45	145533
2015-10-27	78.15	79.27	77.17	77.78	100360
2015-10-28	77.78	80.81	77.78	80.65	128274
2015-10-29	80.44	81.20	79.61	80.13	76919
2015-10-30	80.15	80.19	77.30	77.50	74445
2015-11-02	77.68	78.25	77.12	77.40	103269
2015-11-03	77.30	78.52	76.78	78.11	99033
2015-11-04	78.01	78.44	77.54	78.08	62182
2015-11-05	78.16	80.24	78.16	79.85	53751
2015-11-06	79.54	81.80	79.33	80.88	128223
2015-11-09	80.89	81.15	79.47	79.87	101006
2015-11-10	79.57	80.00	78.79	79.85	61562
2015-11-11	80.00	80.05	78.96	79.38	76514
2015-11-12	78.94	78.94	77.61	77.77	88191
2015-11-13	77.23	77.80	75.99	76.20	85856
2015-11-16	76.01	76.39	75.59	75.77	137847
2015-11-17	75.84	76.97	75.16	75.54	171940
2015-11-18	75.70	77.13	75.29	76.43	141377
2015-11-19	76.46	77.39	76.27	77.29	173059
2015-11-20	77.22	78.08	76.65	77.94	147742
2015-11-23	77.83	78.66	77.83	78.35	97266
2015-11-24	77.92	78.61	77.19	78.38	73877
2015-11-25	78.38	79.17	77.99	78.73	63550
2015-11-27	78.65	79.39	78.21	79.05	35467
2015-11-30	79.11	79.77	78.40	78.61	91237
2015-12-01	75.87	79.04	75.87	78.72	103633
2015-12-02	78.72	79.16	76.90	77.23	121510
2015-12-03	77.24	77.61	74.81	75.16	149806
2015-12-04	75.14	77.39	75.14	76.23	136634
2015-12-07	76.01	76.01	74.28	74.48	207217
2015-12-08	73.85	74.90	73.10	73.15	68388
2015-12-09	72.93	73.08	71.36	71.94	148767
2015-12-10	71.53	72.34	71.03	71.34	143734
2015-12-11	70.00	71.86	70.00	70.63	105794
2015-12-14	70.74	72.19	69.57	71.34	224291
2015-12-15	71.88	73.23	71.71	73.01	134071
2015-12-16	73.52	74.17	72.72	73.72	114212
2015-12-17	74.07	74.22	72.09	72.44	96155
2015-12-18	72.20	72.20	70.10	70.10	197838
2015-12-21	70.50	71.08	69.54	70.43	62978
2015-12-22	70.56	71.11	69.68	71.06	61200
2015-12-23	71.16	71.67	71.01	71.24	49088
2015-12-24	71.25	72.10	70.85	71.70	26614
2015-12-28	71.44	75.35	70.95	72.11	65984
2015-12-29	72.44	74.09	72.44	73.50	73381
2015-12-30	73.40	73.62	72.78	72.94	77958
2015-12-31	72.71	73.35	71.85	71.95	74222
2016-01-04	70.46	71.69	65.43	69.48	128478
2016-01-05	69.71	70.79	69.44	70.28	103300
2016-01-06	69.41	71.28	69.33	69.86	59758
2016-01-07	68.56	69.43	68.40	68.60	85979
2016-01-08	68.80	69.76	66.94	67.14	77834
2016-01-11	67.55	68.83	67.20	68.28	67253
2016-01-12	68.89	69.15	67.01	68.38	161911
2016-01-13	68.45	68.45	64.54	65.85	144704
2016-01-14	66.23	67.67	65.54	66.45	128048
2016-01-15	64.91	65.83	63.85	64.25	145408
2016-01-19	64.86	65.15	63.59	64.22	155258
2016-01-20	63.11	64.07	62.63	63.54	139437
2016-01-21	63.45	64.10	62.23	62.42	123435
2016-01-22	64.52	68.26	62.55	64.78	144877
2016-01-25	65.17	68.66	62.77	62.91	226658
2016-01-26	63.47	65.03	63.33	64.29	107707
2016-01-27	64.06	66.09	63.75	63.95	118350
2016-01-28	64.52	65.68	63.95	65.62	120613
2016-01-29	65.84	66.98	65.12	66.85	116926
2016-02-01	66.34	67.15	65.33	65.71	81187
2016-02-02	65.07	65.07	63.82	64.19	71236
2016-02-03	64.57	65.47	62.48	64.36	66421
2016-02-04	64.24	65.41	63.41	64.00	63342
2016-02-05	63.92	64.36	62.96	63.11	168184
2016-02-08	62.51	63.69	61.01	63.18	109579
2016-02-09	62.34	63.60	61.54	63.07	93758
2016-02-10	63.25	63.45	61.45	61.45	95553
2016-02-11	60.22	60.69	59.19	59.91	107211
2016-02-12	60.95	62.19	60.73	61.57	111778
2016-02-16	62.39	63.13	61.33	62.45	108436
2016-02-17	62.86	62.86	61.80	62.09	169634
2016-02-18	62.20	62.20	60.91	61.33	196184
2016-02-19	61.23	62.23	61.23	62.05	126950
2016-02-22	62.55	63.06	62.11	62.70	81468
2016-02-23	62.42	62.73	61.45	61.79	79510
2016-02-24	61.21	62.00	60.64	61.93	120729
2016-02-25	61.84	62.46	61.71	62.15	70466
2016-02-26	62.25	63.54	62.25	62.96	97226
2016-02-29	62.97	63.48	62.14	62.45	100180
2016-03-01	62.90	64.54	62.90	64.08	86648
2016-03-02	64.15	64.50	63.76	64.49	92553
2016-03-03	64.47	64.91	63.67	64.82	94445
2016-03-04	65.06	65.46	64.68	64.97	146101
2016-03-07	64.65	65.05	64.42	64.94	92009
2016-03-08	64.37	64.67	63.74	63.82	62970
2016-03-09	64.20	64.50	63.35	63.93	121199
2016-03-10	64.00	64.56	63.26	64.38	97429
2016-03-11	64.89	65.55	64.43	65.51	95145
2016-03-14	65.39	65.87	64.38	64.76	34633
2016-03-15	64.72	65.10	64.42	64.91	96941
2016-03-16	64.58	64.83	62.77	63.07	78828
2016-03-17	63.03	65.15	62.69	65.08	121815
2016-03-18	65.41	66.36	64.88	65.86	284990
2016-03-21	65.58	65.58	63.96	65.13	102933
2016-03-22	64.72	64.72	63.91	64.20	67243
2016-03-23	64.22	64.60	63.12	63.34	57900
2016-03-24	62.95	64.89	61.92	63.22	43229
2016-03-28	63.39	63.39	62.51	62.61	5958
2016-03-29	62.75	64.27	62.25	64.27	91349
2016-03-30	64.48	65.10	63.75	63.91	92472
2016-03-31	63.58	64.43	63.26	64.23	104649
2016-04-01	63.78	64.25	63.24	63.93	69201
2016-04-04	63.85	64.61	63.38	64.60	91213
2016-04-05	63.97	64.15	63.27	63.34	92869
2016-04-06	63.46	63.87	62.32	63.79	57381
2016-04-07	63.38	64.05	61.83	62.27	79477
2016-04-08	62.81	63.79	62.57	63.16	82990
2016-04-11	63.36	64.90	63.36	63.58	86530
2016-04-12	63.62	64.54	63.34	64.47	51837
2016-04-13	64.94	66.85	64.41	66.72	98339
2016-04-14	66.48	68.40	65.90	67.02	130019
2016-04-15	66.91	68.31	65.71	67.30	73980
2016-04-18	66.84	68.58	66.84	67.99	44916
2016-04-19	68.36	69.24	67.19	69.20	81795
2016-04-20	68.83	69.93	68.42	69.58	114750
2016-04-21	69.87	70.00	69.35	69.45	110517
2016-04-22	70.00	71.92	68.80	69.67	93871
2016-04-25	69.29	69.74	65.63	69.64	83701
2016-04-26	69.70	71.49	69.60	71.23	99662
2016-04-27	71.01	71.49	70.07	70.88	79762
2016-04-28	70.19	71.29	70.17	70.26	79375
2016-04-29	69.77	70.85	69.68	69.98	97657
2016-05-02	70.44	70.75	69.60	70.37	95798
2016-05-03	69.67	70.14	68.35	69.10	72069
2016-05-04	68.50	70.06	67.97	68.57	60695
2016-05-05	68.81	69.49	68.37	68.80	93242
2016-05-06	68.36	68.93	67.65	68.89	52951
2016-05-09	68.63	69.45	68.17	68.82	37167
2016-05-10	69.21	70.53	69.00	69.83	52114
2016-05-11	69.17	69.84	68.55	68.64	49188
2016-05-12	68.52	69.37	68.28	69.03	47137
2016-05-13	67.92	69.15	67.92	68.73	102563
2016-05-16	68.45	69.79	67.72	69.02	101683
2016-05-17	68.94	69.66	67.62	68.11	90910
2016-05-18	67.81	71.24	67.81	70.98	80323
2016-05-19	70.46	71.31	68.78	69.65	56427
2016-05-20	70.11	71.00	68.69	70.45	55847
2016-05-23	70.40	71.00	70.00	70.28	46568
2016-05-24	70.50	72.64	69.60	72.00	95402
2016-05-25	72.03	73.17	71.80	72.24	77737
2016-05-26	72.05	72.60	71.75	71.97	52217
2016-05-27	72.09	72.63	71.67	72.63	68201
2016-05-31	73.06	74.62	72.38	72.49	107239
2016-06-01	71.97	72.87	71.62	72.54	113886
2016-06-02	72.23	72.70	71.33	71.90	158380
2016-06-03	71.41	71.48	69.71	71.46	74667
2016-06-06	71.38	72.54	71.03	72.06	47772
2016-06-07	71.91	72.08	71.08	71.09	61645
2016-06-08	71.13	72.72	71.02	72.14	52123
2016-06-09	71.66	71.66	70.21	71.02	89275
2016-06-10	70.45	71.91	69.60	70.48	60401
2016-06-13	70.08	70.82	68.73	68.99	79256
2016-06-14	68.36	69.20	67.95	68.23	66305
2016-06-15	68.32	68.80	67.18	67.68	65500
2016-06-16	67.23	67.88	65.93	66.49	93098
2016-06-17	66.50	68.14	64.96	65.58	269271
2016-06-20	66.39	67.24	65.64	67.00	127215
2016-06-21	66.90	67.43	66.12	67.35	110049
2016-06-22	67.54	68.47	67.20	67.47	107695
2016-06-23	68.06	69.63	68.06	69.03	97012
2016-06-24	67.01	67.60	66.03	66.34	222491
2016-06-27	65.31	65.31	63.83	64.29	155321
2016-06-28	65.21	65.96	64.63	65.67	105259
2016-06-29	66.39	66.88	65.97	66.82	64857
2016-06-30	66.95	68.15	66.63	68.05	87739
2016-07-01	67.50	67.90	66.98	67.31	51450
2016-07-05	66.70	67.33	65.92	66.24	72588
2016-07-06	66.01	67.13	65.69	66.91	87947
2016-07-07	67.10	67.89	66.98	67.44	97531
2016-07-08	68.00	69.02	68.00	68.33	86010
2016-07-11	68.61	69.66	68.06	69.44	84147
2016-07-12	70.08	71.14	70.00	70.58	93211
2016-07-13	70.72	71.23	70.42	70.53	70021
2016-07-14	71.34	71.87	70.50	71.39	49782
2016-07-15	71.92	72.18	71.36	71.85	58432
2016-07-18	71.60	72.43	71.06	71.27	45507
2016-07-19	70.94	71.84	70.94	71.20	49286
2016-07-20	71.37	71.78	70.77	71.20	81239
2016-07-21	70.99	71.59	70.12	70.23	98214
2016-07-22	74.11	75.68	70.83	75.65	338024
2016-07-25	75.64	75.64	74.04	74.15	177004
2016-07-26	73.91	74.74	73.72	74.61	73865
2016-07-27	74.49	75.72	74.49	74.79	80180
2016-07-28	74.49	74.61	73.93	74.38	44740
2016-07-29	74.33	74.33	72.78	72.91	97335
2016-08-01	72.90	73.62	72.14	72.39	55138
2016-08-02	72.42	72.81	71.85	71.88	49201
2016-08-03	72.04	72.39	71.60	71.81	92483
2016-08-04	72.02	72.32	71.51	71.51	38765
2016-08-05	72.00	73.89	71.94	73.71	136389
2016-08-08	73.75	74.09	72.41	72.66	45195
2016-08-09	72.46	73.17	72.00	72.97	94208
2016-08-10	72.49	72.49	71.16	71.75	41997
2016-08-11	72.10	72.64	71.75	72.55	72014
2016-08-12	72.13	72.55	71.56	72.35	61614
2016-08-15	72.11	72.48	71.85	72.08	98759
2016-08-16	71.94	72.62	69.40	72.54	110785
2016-08-17	72.49	73.08	72.45	72.71	50114
2016-08-18	72.36	73.08	72.09	72.87	84287
2016-08-19	72.85	73.63	72.52	73.51	96202
2016-08-22	73.20	74.23	72.90	74.11	77005
2016-08-23	74.44	74.63	74.12	74.26	121720
2016-08-24	74.42	74.63	74.20	74.47	45448
2016-08-25	74.49	74.85	74.25	74.73	78691
2016-08-26	74.95	75.00	74.54	74.96	45571
2016-08-29	74.84	75.41	74.84	75.22	66748
2016-08-30	75.30	77.02	74.97	76.07	53914
2016-08-31	76.21	76.51	75.01	75.99	75060
2016-09-01	76.00	76.20	74.92	76.06	71908
2016-09-02	75.96	76.94	75.50	76.94	68227
2016-09-06	76.79	77.00	75.90	76.07	166690
2016-09-07	76.13	76.30	75.69	75.98	197669
2016-09-08	75.73	77.00	75.73	76.95	85409
2016-09-09	76.50	76.96	75.69	75.81	70707
2016-09-12	75.77	76.23	75.09	76.23	73034
2016-09-13	75.48	76.16	74.89	75.28	79842
2016-09-14	75.09	75.89	74.25	74.34	52401
2016-09-15	74.59	74.90	74.10	74.87	77964
2016-09-16	74.83	74.98	73.68	74.02	167760
2016-09-19	74.15	74.98	74.15	74.87	93470
2016-09-20	75.00	75.44	74.67	75.00	48656
2016-09-21	75.05	75.73	75.00	75.36	90584
2016-09-22	75.38	75.63	75.08	75.54	79993
2016-09-23	75.18	75.78	74.75	75.53	89207
2016-09-26	74.96	75.91	73.77	73.92	78641
2016-09-27	73.83	74.69	73.83	74.52	38624
2016-09-28	74.64	75.28	73.97	75.11	64202
2016-09-29	75.09	75.55	73.56	73.60	77811
2016-09-30	73.73	75.25	73.61	75.04	148903
2016-10-03	74.90	75.52	73.75	74.33	76068
2016-10-04	74.41	74.61	73.81	74.39	54423
2016-10-05	74.54	76.04	74.54	75.69	106963
2016-10-06	75.53	75.98	75.00	75.87	64927
2016-10-07	75.93	76.03	74.99	75.88	44406
2016-10-10	76.02	76.81	76.02	76.48	34306
2016-10-11	76.46	76.63	75.32	75.72	54551
2016-10-12	75.67	76.32	75.53	75.72	51623
2016-10-13	75.44	75.44	72.93	73.45	61674
2016-10-14	74.11	74.81	73.45	74.22	44288
2016-10-17	74.15	74.21	73.13	73.16	51124
2016-10-18	73.73	73.82	73.08	73.56	58257
2016-10-19	73.60	74.35	73.39	74.10	84602
2016-10-20	74.02	74.44	73.35	73.60	48874
2016-10-21	73.24	75.41	72.64	73.03	90527
2016-10-24	73.30	73.30	72.25	72.59	89884
2016-10-25	72.54	72.97	71.96	72.81	112387
2016-10-26	72.33	73.91	72.33	72.89	204672
2016-10-27	73.44	73.52	72.32	72.47	45247
2016-10-28	72.72	72.72	71.68	72.56	61203
2016-10-31	72.60	73.80	72.50	73.35	133603
2016-11-01	73.00	73.80	72.30	72.60	80153
2016-11-02	72.60	72.60	70.85	71.10	54298
2016-11-03	71.40	71.75	70.75	71.30	61996
2016-11-04	71.40	71.75	71.10	71.20	67107
2016-11-07	72.00	73.35	71.70	72.85	98298
2016-11-08	72.55	72.85	71.85	71.95	53925
2016-11-09	72.35	76.05	71.95	75.85	143418
2016-11-10	76.75	80.30	76.25	79.90	124690
2016-11-11	80.00	84.05	79.35	83.80	156475
2016-11-14	83.40	87.75	83.40	85.00	145973
2016-11-15	84.05	84.67	83.00	83.20	108622
2016-11-16	82.85	84.45	81.70	83.40	94048
2016-11-17	83.40	84.00	82.85	83.70	84573
2016-11-18	83.80	85.30	83.40	85.20	74695
2016-11-21	85.25	85.95	83.80	85.20	52397
2016-11-22	85.20	87.10	85.20	86.70	78159
2016-11-23	86.80	87.45	85.90	87.20	82128
2016-11-25	87.10	87.45	86.50	87.30	39921
2016-11-28	86.65	87.15	84.50	84.85	75337
2016-11-29	84.20	85.80	83.75	85.30	97696
2016-11-30	86.25	86.25	84.85	84.95	61072
2016-12-01	85.25	87.10	84.55	85.80	61688
2016-12-02	85.20	85.65	84.25	84.75	66104
2016-12-05	85.70	86.85	85.60	86.65	68161
2016-12-06	86.75	88.20	86.05	88.05	85005
2016-12-07	87.80	89.35	86.80	89.25	106833
2016-12-08	89.80	91.80	89.80	91.60	121165
2016-12-09	90.95	91.85	90.30	90.45	79496
2016-12-12	90.10	90.50	87.85	88.45	78355
2016-12-13	88.65	89.40	87.30	88.05	95533
2016-12-14	87.35	88.45	86.70	87.35	90541
2016-12-15	87.75	88.65	87.20	87.45	100936
2016-12-16	87.40	87.90	85.70	87.40	203980
2016-12-19	85.25	86.50	84.45	86.00	157501
2016-12-20	86.70	88.05	85.50	87.55	135798
2016-12-21	87.50	89.00	86.66	88.50	125920
2016-12-22	88.40	88.90	87.40	87.55	84560
2016-12-23	87.75	88.35	86.75	88.10	57207
2016-12-27	88.05	88.65	87.65	88.25	34976
2016-12-28	88.30	88.30	87.50	87.85	30799
2016-12-29	88.00	88.36	86.65	87.30	34999
2016-12-30	87.35	88.61	86.60	87.40	53883
2017-01-03	88.40	88.60	86.46	87.30	69509
2017-01-04	87.55	89.05	87.05	88.90	58221
2017-01-05	88.85	88.95	86.83	87.40	127189
2017-01-06	87.70	88.30	87.40	88.00	79937
2017-01-09	87.60	87.60	85.65	85.70	83095
2017-01-10	85.60	86.25	84.80	85.50	111069
2017-01-11	85.35	85.95	84.67	85.55	86369
2017-01-12	85.10	85.55	83.90	84.30	122525
2017-01-13	84.55	87.35	84.55	86.30	86807
2017-01-17	85.85	85.85	84.10	84.20	104876
2017-01-18	84.65	85.55	84.30	85.50	115524
2017-01-19	85.50	85.60	84.85	85.05	108960
2017-01-20	85.20	87.30	85.00	86.75	91820
2017-01-23	86.40	87.20	86.40	87.05	97070
2017-01-24	87.25	89.70	87.05	89.30	120021
2017-01-25	90.20	91.50	90.20	91.35	139631
2017-01-26	91.25	91.65	90.25	91.50	125310
2017-01-27	92.00	92.05	91.00	91.65	127838
2017-01-30	91.10	91.33	89.40	90.10	165452
2017-01-31	89.70	90.90	88.90	89.40	332431
2017-02-01	90.30	91.13	87.25	87.35	134735
2017-02-02	86.90	87.15	84.95	85.50	103245
2017-02-03	86.45	86.95	85.75	86.70	124795
2017-02-06	86.30	86.85	85.70	85.75	93329
2017-02-07	85.95	86.20	84.05	85.00	78896
2017-02-08	84.50	84.55	83.35	84.50	106569
2017-02-09	85.15	86.85	84.75	86.80	127126
2017-02-10	87.25	87.45	86.05	87.20	71709
2017-02-13	87.75	88.20	87.00	87.50	79299
2017-02-14	86.60	89.25	86.60	88.95	90070
2017-02-15	88.55	89.45	88.20	89.45	70828
2017-02-16	89.45	90.00	88.78	89.95	78821
2017-02-17	89.50	90.85	89.05	90.45	126869
2017-02-21	90.65	91.00	90.20	91.00	90092
2017-02-22	90.65	91.73	89.85	90.75	113782
2017-02-23	90.75	91.40	89.35	91.05	78050
2017-02-24	90.30	90.65	89.70	90.15	89261
2017-02-27	90.25	90.90	89.75	90.90	125406
2017-02-28	90.75	91.10	88.95	89.50	84735
2017-03-01	90.85	92.00	90.85	91.60	114414
2017-03-02	91.75	93.40	90.65	91.05	146158
2017-03-03	91.05	91.80	91.00	91.70	79083
2017-03-06	91.70	91.95	91.00	91.35	135405
2017-03-07	91.25	92.15	90.65	91.20	78859
2017-03-08	91.80	92.10	90.30	90.95	88294
2017-03-09	91.10	91.50	89.65	89.85	92982
2017-03-10	89.70	90.10	88.20	88.85	73998
2017-03-13	88.80	90.50	88.75	89.15	59081
2017-03-14	88.85	89.10	87.55	88.85	52639
2017-03-15	88.95	90.00	88.55	89.40	98597
2017-03-16	89.70	90.10	88.95	89.90	78990
2017-03-17	89.40	90.25	88.70	90.25	470126
2017-03-20	89.95	90.21	89.30	89.95	123376
2017-03-21	90.50	90.50	83.25	83.80	208327
2017-03-22	82.90	84.70	80.25	84.25	156733
2017-03-23	84.20	86.80	84.20	85.65	99532
2017-03-24	85.80	86.45	85.10	86.30	106938
2017-03-27	85.00	86.25	83.55	86.10	102925
2017-03-28	85.65	88.20	84.60	87.75	119035
2017-03-29	87.60	87.75	86.45	87.55	69833
2017-03-30	87.55	90.80	87.55	90.70	159435
2017-03-31	90.55	90.55	89.25	89.35	126172
2017-04-03	89.40	89.70	87.85	88.85	72827
2017-04-04	88.30	88.65	87.40	88.00	76369
2017-04-05	88.65	89.35	86.00	86.15	96401
2017-04-06	86.15	87.78	85.75	87.45	67859
2017-04-07	86.80	88.30	86.75	88.20	150683
2017-04-10	88.05	88.70	86.30	87.25	113888
2017-04-11	86.75	87.90	86.65	87.65	121146
2017-04-12	87.50	87.90	86.90	87.30	140893
2017-04-13	87.00	87.60	85.75	85.80	106294
2017-04-17	86.10	87.20	85.40	87.05	66553
2017-04-18	86.45	87.25	85.65	86.95	59977
2017-04-19	87.65	87.85	86.70	87.75	94746
2017-04-20	88.00	90.00	87.28	89.95	97492
2017-04-21	87.05	90.70	85.01	90.20	158331
2017-04-24	91.30	92.50	89.90	90.95	176305
2017-04-25	91.00	92.10	90.25	90.55	101056
2017-04-26	90.45	92.60	90.45	91.90	137859
2017-04-27	91.90	91.90	89.15	90.20	187761
2017-04-28	90.50	90.50	88.05	88.15	118313
2017-05-01	88.75	88.95	87.50	87.95	147646
2017-05-02	88.00	88.50	87.25	88.10	119286
2017-05-03	87.55	88.45	87.30	88.30	81105
2017-05-04	88.50	88.75	87.95	88.15	132140
2017-05-05	88.45	88.45	87.25	88.00	89340
2017-05-08	87.95	88.60	87.40	87.80	85728
2017-05-09	87.85	88.35	87.15	87.85	172940
2017-05-10	87.25	87.90	86.50	87.50	188318
2017-05-11	87.05	87.43	85.55	85.85	168072
2017-05-12	85.55	85.60	83.90	84.75	146865
2017-05-15	84.85	85.60	84.75	85.00	102694
2017-05-16	85.00	85.50	83.75	85.45	105978
2017-05-17	83.85	84.33	80.95	81.85	134259
2017-05-18	81.65	83.25	81.65	83.05	105502
2017-05-19	82.90	84.15	82.85	83.30	155053
2017-05-22	83.75	83.90	82.30	83.65	102132
2017-05-23	83.75	84.85	83.00	84.50	79230
2017-05-24	84.60	84.60	83.45	84.20	52158
2017-05-25	84.45	84.65	83.30	83.95	51681
2017-05-26	83.85	84.20	82.95	83.20	101101
2017-05-30	82.85	83.33	81.45	83.15	85792
2017-05-31	83.40	83.50	81.85	83.10	103232
2017-06-01	83.55	84.55	82.75	84.55	90101
2017-06-02	84.20	86.00	84.05	84.50	183609
2017-06-05	84.45	85.10	83.80	83.90	99990
2017-06-06	83.95	83.95	82.40	83.20	102979
2017-06-07	83.50	84.05	83.25	83.75	105749
2017-06-08	83.65	86.40	83.65	85.20	223050
2017-06-09	85.80	87.70	85.80	87.45	186798
2017-06-12	87.45	88.50	85.68	86.90	170263
2017-06-13	87.10	88.10	86.80	87.00	137468
2017-06-14	86.80	87.90	86.00	87.85	175945
2017-06-15	87.25	88.95	87.25	88.85	195802
2017-06-16	88.35	88.50	87.15	87.30	262748
2017-06-19	87.40	88.28	86.50	87.05	94736
2017-06-20	86.55	87.00	85.65	86.35	71284
2017-06-21	86.50	86.60	84.50	84.65	133298
2017-06-22	84.50	84.60	83.15	83.45	73834
2017-06-23	83.65	84.45	83.05	84.30	384504
2017-06-26	84.45	85.15	83.80	84.50	96894
2017-06-27	84.70	85.65	84.45	84.70	86409
2017-06-28	84.95	86.40	84.95	85.70	108407
2017-06-29	86.40	87.20	84.89	86.40	132024
2017-06-30	86.50	86.70	85.25	85.70	108326
2017-07-03	85.95	87.70	85.75	87.35	73629
2017-07-05	87.40	87.40	85.70	86.95	75080
2017-07-06	86.75	87.00	85.50	85.75	98846
2017-07-07	86.30	86.98	85.35	86.75	75594
2017-07-10	86.40	86.80	85.25	85.95	101774
2017-07-11	86.15	86.15	84.45	84.95	81682
2017-07-12	85.00	85.85	84.70	85.35	79529
2017-07-13	85.35	85.40	84.15	84.90	105706
2017-07-14	84.25	84.55	83.15	84.05	99310
2017-07-17	84.05	84.95	83.50	84.35	92860
2017-07-18	84.05	84.65	83.00	84.15	79322
2017-07-19	84.40	84.80	83.50	84.35	56765
2017-07-20	84.45	85.10	83.75	84.20	87878
2017-07-21	88.00	88.00	82.60	83.20	103986
2017-07-24	82.80	84.10	82.80	83.90	76636
2017-07-25	86.35	86.35	84.90	85.35	130884
2017-07-26	85.30	85.75	83.55	83.70	70076
2017-07-27	84.00	84.45	83.00	83.35	69658
2017-07-28	83.30	83.30	82.20	82.50	51051
2017-07-31	82.65	83.75	82.50	83.75	84600
2017-08-01	84.05	84.05	83.10	83.60	68047
2017-08-02	83.70	83.70	82.85	83.65	73403
2017-08-03	83.55	84.15	83.45	84.00	121481
2017-08-04	84.15	84.60	83.80	84.10	82861
2017-08-07	83.95	84.50	83.70	83.90	56714
2017-08-08	83.70	85.00	83.60	83.95	61324
2017-08-09	82.75	83.80	82.75	82.90	195195
2017-08-10	82.25	83.10	82.10	82.55	159607
2017-08-11	83.00	83.05	80.70	81.10	185033
2017-08-14	82.05	83.00	81.60	82.85	80175
2017-08-15	83.30	83.65	81.95	82.10	62494
2017-08-16	82.25	83.10	81.90	82.50	104447
2017-08-17	82.20	82.70	80.35	80.65	134953
2017-08-18	80.15	81.45	79.80	80.40	167862
2017-08-21	80.25	80.80	79.35	80.20	97551
2017-08-22	80.45	81.05	80.25	81.00	70930
2017-08-23	80.30	81.75	80.30	81.75	87354
2017-08-24	81.90	82.35	81.60	82.30	94453
2017-08-25	82.35	82.70	81.75	82.35	126363
2017-08-28	82.75	82.75	81.43	81.80	58287
2017-08-29	81.00	81.85	80.50	81.65	44784
2017-08-30	81.40	82.50	81.40	82.15	69914
2017-08-31	82.30	82.95	82.00	82.25	69702
2017-09-01	82.65	83.15	82.15	82.50	45097
2017-09-05	82.10	82.25	80.60	80.80	116214
2017-09-06	81.20	81.80	80.40	80.75	82332
2017-09-07	80.90	80.90	78.60	78.70	95748
2017-09-08	79.00	80.30	78.85	79.75	86779
2017-09-11	80.25	81.33	80.10	81.30	95228
2017-09-12	81.60	83.70	81.60	83.10	131627
2017-09-13	82.80	83.90	82.70	83.60	102358
2017-09-14	83.50	83.90	82.00	82.10	131995
2017-09-15	82.10	82.10	80.95	80.95	400038
2017-09-18	80.90	82.30	80.90	82.20	163056
2017-09-19	82.45	83.50	82.00	82.95	134359
2017-09-20	82.55	84.40	82.48	84.35	115646
2017-09-21	84.20	84.90	84.20	84.30	53702
2017-09-22	84.00	85.03	84.00	85.00	82019
2017-09-25	85.00	85.85	85.00	85.55	127460
2017-09-26	85.55	86.95	85.40	86.85	144284
2017-09-27	87.00	89.00	86.55	88.95	359721
2017-09-28	89.00	89.10	88.10	89.00	229173
2017-09-29	88.65	90.10	88.65	90.05	386997
2017-10-02	89.65	91.25	88.85	91.25	196177
2017-10-03	91.05	91.65	91.00	91.65	193666
2017-10-04	91.35	91.90	90.90	91.55	186985
2017-10-05	91.35	92.45	91.30	91.90	126232
2017-10-06	91.65	92.15	91.20	91.45	123602
2017-10-09	91.50	92.00	91.45	92.00	89057
2017-10-10	92.10	92.85	91.75	92.85	110862
2017-10-11	92.75	92.85	92.05	92.50	81219
2017-10-12	92.50	92.53	91.70	91.80	96147
2017-10-13	91.80	92.60	90.95	91.20	111667
2017-10-16	91.25	92.50	91.25	92.40	74324
2017-10-17	92.40	92.55	90.95	91.10	78635
2017-10-18	91.40	92.10	90.95	91.50	69227
2017-10-19	91.20	92.70	91.20	92.35	68054
2017-10-20	92.80	93.01	91.90	92.15	77545
2017-10-23	92.00	92.15	90.65	90.70	65104
2017-10-24	90.65	92.10	90.30	91.35	68862
2017-10-25	91.20	91.65	90.35	91.60	88361
2017-10-26	92.00	93.85	91.60	93.80	153318
2017-10-27	92.50	93.70	91.10	92.45	234387
2017-10-30	91.50	91.90	89.95	90.05	105839
2017-10-31	90.70	90.75	89.70	90.05	135995
2017-11-01	90.85	90.85	88.75	89.45	92158
2017-11-02	89.35	90.40	89.00	90.20	95377
2017-11-03	89.95	90.40	88.40	89.85	105344
2017-11-06	89.30	90.15	89.25	89.75	129373
2017-11-07	89.50	89.95	87.15	87.50	126759
2017-11-08	87.25	87.50	85.95	87.20	91771
2017-11-09	86.45	87.05	85.10	86.10	85404
2017-11-10	86.05	86.95	85.75	86.50	88051
2017-11-13	86.60	88.10	86.05	87.95	83645
2017-11-14	87.95	88.98	87.90	88.50	74988
2017-11-15	88.30	89.45	87.75	88.75	82772
2017-11-16	89.40	89.40	87.80	87.95	94942
2017-11-17	87.35	88.40	86.65	87.55	113622
2017-11-20	87.70	88.35	87.30	87.55	123447
2017-11-21	88.00	88.45	87.55	88.20	161095
2017-11-22	88.30	88.90	88.10	88.15	74916
2017-11-24	88.65	88.65	87.43	87.70	44605
2017-11-27	87.75	88.75	87.30	87.80	179148
2017-11-28	88.25	90.55	87.35	90.45	187303
2017-11-29	91.15	94.50	90.50	92.95	198576
2017-11-30	93.55	93.65	91.60	92.05	275265
2017-12-01	91.95	92.00	88.85	91.05	708043
2017-12-04	92.05	93.25	90.40	90.65	217413
2017-12-05	90.85	91.50	89.15	89.45	250417
2017-12-06	88.90	89.40	88.20	88.60	193487
2017-12-07	88.10	89.35	87.90	88.40	132954
2017-12-08	88.70	88.70	86.90	88.00	178325
2017-12-11	88.05	88.55	86.60	86.75	185522
2017-12-12	86.60	87.75	86.45	87.25	182815
2017-12-13	87.10	88.70	86.75	87.70	351985
2017-12-14	87.85	88.35	86.75	87.30	223042
2017-12-15	87.40	89.98	86.20	89.30	399147
2017-12-18	89.95	90.75	89.63	90.30	138100
2017-12-19	90.50	90.95	89.70	90.00	172819
2017-12-20	90.65	90.65	88.80	89.25	74521
2017-12-21	89.40	90.10	89.05	89.95	75447
2017-12-22	90.05	90.05	88.65	88.65	70311
2017-12-26	88.70	88.95	87.75	88.10	95999
2017-12-27	87.90	88.70	87.65	88.35	156551
2017-12-28	88.40	88.65	87.95	88.65	78262
2017-12-29	89.05	89.40	87.15	87.15	110594
2018-01-02	87.45	88.05	86.60	87.35	135257
2018-01-03	87.10	88.70	86.85	88.40	208881
2018-01-04	88.70	89.55	88.70	88.70	141901
2018-01-05	89.10	89.45	87.95	88.60	131013
2018-01-08	88.10	88.50	87.60	88.30	161255
2018-01-09	88.00	89.15	88.00	88.50	181476
2018-01-10	88.60	90.45	88.60	89.35	170331
2018-01-11	89.50	91.35	89.50	91.30	151846
2018-01-12	91.60	92.45	90.95	91.40	140379
2018-01-16	91.65	92.00	90.20	90.35	113359
2018-01-17	90.50	91.15	89.55	91.05	118545
2018-01-18	90.85	90.85	89.60	89.75	69100
2018-01-19	89.40	90.70	89.40	90.15	144433
2018-01-22	90.15	90.50	89.35	90.30	162633
2018-01-23	90.20	90.85	89.20	90.25	182071
2018-01-24	90.00	90.60	88.80	88.95	184411
2018-01-25	88.90	89.05	87.40	88.20	168299
2018-01-26	88.20	89.00	87.20	88.90	145889
2018-01-29	89.15	89.65	88.20	88.85	145191
2018-01-30	88.60	89.60	88.20	88.60	101976
2018-01-31	89.10	89.10	88.05	88.60	135484
2018-02-01	88.60	89.58	87.80	89.50	142160
2018-02-02	89.30	91.20	89.00	90.15	274803
2018-02-05	89.30	90.23	86.45	86.50	276290
2018-02-06	85.40	87.45	84.37	87.00	244311
2018-02-07	86.65	87.95	86.50	87.35	105012
2018-02-08	87.35	87.40	84.15	84.20	155569
2018-02-09	85.25	86.25	84.00	85.65	147706
2018-02-12	85.70	86.85	85.35	86.40	221730
2018-02-13	85.70	86.90	85.70	86.75	81945
2018-02-14	86.15	89.15	85.58	89.00	139246
2018-02-15	89.45	89.45	88.50	88.80	67600
2018-02-16	88.55	90.68	88.55	90.55	142700
2018-02-20	90.00	91.00	89.20	89.70	159045
2018-02-21	89.85	90.95	89.20	89.25	135207
2018-02-22	89.75	89.75	87.60	87.60	87765
2018-02-23	88.00	88.70	87.30	88.70	66762
2018-02-26	88.80	89.50	87.75	89.20	76411
2018-02-27	89.15	90.30	87.40	87.40	72561
2018-02-28	87.80	88.75	86.65	86.70	176374
2018-03-01	86.55	88.00	86.00	86.95	127162
2018-03-02	86.10	88.40	85.45	88.20	95188
2018-03-05	87.90	89.83	87.00	89.35	176359
2018-03-06	89.80	90.70	88.35	90.60	109385
2018-03-07	90.30	92.00	90.30	91.10	139879
2018-03-08	91.05	91.50	89.70	90.40	100019
2018-03-09	91.25	92.05	90.35	91.70	150889
2018-03-12	91.30	91.88	90.95	91.20	234586
2018-03-13	91.85	91.85	90.85	91.00	140060
2018-03-14	91.40	91.40	89.30	89.40	194893
2018-03-15	89.40	89.90	89.00	89.50	181883
2018-03-16	89.50	90.53	89.15	89.55	386934
2018-03-19	89.60	89.60	87.90	89.05	187038
2018-03-20	89.60	89.70	88.90	89.05	129539
2018-03-21	89.30	90.00	88.10	89.45	120086
2018-03-22	88.45	89.80	86.50	86.60	141922
2018-03-23	86.85	86.85	84.30	84.45	294265
2018-03-26	85.85	86.30	84.53	86.25	230994
2018-03-27	86.40	87.45	84.30	85.00	110866
2018-03-28	85.10	86.15	84.00	85.65	132162
2018-03-29	86.10	86.35	85.30	85.30	144354
2018-04-02	85.20	86.35	83.50	84.50	124274
2018-04-03	84.75	85.10	83.80	85.00	150300
2018-04-04	84.00	86.00	84.00	85.75	79302
2018-04-05	85.90	86.50	85.45	86.10	159888
2018-04-06	85.55	85.83	83.45	84.40	99343
2018-04-09	85.20	85.80	84.15	84.25	80289
2018-04-10	85.15	86.00	84.60	85.90	156464
2018-04-11	85.50	85.70	84.82	85.35	64431
2018-04-12	85.95	87.40	85.95	87.15	185961
2018-04-13	87.65	87.95	85.30	85.45	124455
2018-04-16	85.65	86.65	85.15	86.45	82320
2018-04-17	86.90	86.95	85.25	85.80	89425
2018-04-18	86.05	86.50	85.25	85.45	81072
2018-04-19	85.25	86.60	85.20	86.30	86123
2018-04-20	86.00	87.25	86.00	86.55	63424
2018-04-23	86.80	88.30	86.80	88.15	178299
2018-04-24	88.35	89.80	88.25	89.50	197464
2018-04-25	88.30	88.30	85.95	86.35	217032
2018-04-26	86.20	88.15	85.45	87.75	129994
2018-04-27	87.60	88.45	87.60	88.00	122186
2018-04-30	87.95	87.95	86.50	86.55	131814
2018-05-01	86.30	87.55	85.15	87.25	97509
2018-05-02	86.90	88.50	86.25	87.70	123661
2018-05-03	87.20	87.35	86.05	86.60	64064
2018-05-04	86.15	88.25	85.50	87.45	69030
2018-05-07	87.40	88.25	86.80	87.60	80032
2018-05-08	87.55	88.80	86.00	88.35	111210
2018-05-09	88.30	89.35	88.25	88.80	85371
2018-05-10	88.50	88.80	87.75	88.55	49469
2018-05-11	88.00	88.75	87.45	88.20	74818
2018-05-14	88.15	88.50	87.65	87.70	47171
2018-05-15	87.45	88.70	87.45	88.35	84693
2018-05-16	88.50	88.95	88.15	88.65	84603
2018-05-17	88.70	89.35	88.20	89.10	87825
2018-05-18	89.45	89.45	88.50	88.70	152400
2018-05-21	88.75	90.65	88.75	90.60	114724
2018-05-22	90.55	91.35	90.20	90.35	127923
2018-05-23	90.20	90.50	89.80	90.10	53976
2018-05-24	89.80	89.90	87.10	89.85	58593
2018-05-25	89.65	90.05	89.35	90.05	70880
2018-05-29	89.55	89.85	88.25	88.80	163480
2018-05-30	88.90	90.95	88.90	90.30	130553
2018-05-31	90.20	90.75	89.48	89.53	140470
2018-06-01	90.10	91.15	90.10	90.60	100641
2018-06-04	90.90	91.20	90.10	90.95	108195
2018-06-05	90.85	91.25	90.10	90.90	96708
2018-06-06	91.05	92.85	90.90	92.85	171473
2018-06-07	92.70	93.25	92.00	92.40	99955
2018-06-08	92.15	92.65	92.00	92.05	100463
2018-06-11	92.25	92.25	90.43	90.95	109652
2018-06-12	91.15	91.15	89.70	90.20	86281
2018-06-13	90.50	90.70	89.20	89.35	169175
2018-06-14	89.75	89.75	88.30	89.25	310991
2018-06-15	88.50	89.15	87.95	88.65	350811
2018-06-18	88.35	89.35	87.75	88.95	173850
2018-06-19	88.55	90.00	88.50	89.85	165663
2018-06-20	90.35	90.80	89.85	90.75	169654
2018-06-21	90.70	91.25	90.00	90.35	107640
2018-06-22	90.45	91.05	89.35	89.85	392634
2018-06-25	89.40	89.85	88.90	89.60	110488
2018-06-26	89.60	90.00	88.65	89.90	104402
2018-06-27	89.65	89.65	87.60	87.65	119029
2018-06-28	87.60	88.40	87.35	87.60	114807
2018-06-29	88.00	88.45	86.20	86.25	134832
2018-07-02	85.85	86.90	85.85	86.90	133795
2018-07-03	87.15	87.80	86.80	86.90	56846
2018-07-05	87.40	88.00	86.85	87.90	135588
2018-07-06	87.95	88.75	87.80	88.40	75315
2018-07-09	88.80	90.05	88.80	89.70	84576
2018-07-10	89.95	90.05	88.10	88.90	113652
2018-07-11	88.45	89.10	88.20	88.25	55645
2018-07-12	88.75	88.75	86.65	87.20	95865
2018-07-13	87.00	87.45	86.10	86.10	68024
2018-07-16	86.45	87.35	86.35	87.30	58022
2018-07-17	87.20	87.90	86.98	87.00	66229
2018-07-18	86.90	87.80	86.85	87.70	77662
2018-07-19	87.55	88.40	87.20	88.30	89221
2018-07-20	88.15	89.75	88.05	89.35	98284
2018-07-23	89.20	90.80	89.20	90.10	98265
2018-07-24	90.10	90.10	88.60	89.15	88711
2018-07-25	88.85	88.90	87.70	88.15	87375
2018-07-26	88.30	89.70	88.25	88.75	100119
2018-07-27	88.60	89.10	87.35	87.40	70987
2018-07-30	86.95	88.70	86.95	87.35	60956
2018-07-31	85.40	86.05	80.50	83.70	527683
2018-08-01	83.10	84.68	82.70	84.10	253937
2018-08-02	82.80	84.70	82.80	84.00	146919
2018-08-03	83.75	84.45	82.95	83.05	151976
2018-08-06	82.85	82.95	81.95	82.50	145532
2018-08-07	83.00	83.70	82.75	83.40	213216
2018-08-08	83.25	84.30	82.95	84.10	100671
2018-08-09	84.00	84.38	83.00	83.15	130680
2018-08-10	82.75	83.35	81.85	82.75	70925
2018-08-13	82.30	83.35	82.01	82.75	108435
2018-08-14	82.95	83.95	82.95	83.60	78728
2018-08-15	83.20	83.90	82.80	83.20	107590
2018-08-16	83.10	84.35	83.10	83.55	49490
2018-08-17	83.25	83.65	82.50	82.60	146714
2018-08-20	82.60	84.00	82.35	83.80	178814
2018-08-21	83.90	84.70	83.80	84.45	156393
2018-08-22	84.35	84.70	83.90	84.65	73014
2018-08-23	84.60	84.60	83.45	84.25	78663
2018-08-24	84.25	84.50	83.55	84.25	75713
2018-08-27	84.20	84.80	83.65	83.65	86231
2018-08-28	83.80	83.90	82.25	82.55	245157
2018-08-29	82.70	83.05	82.35	82.65	104191
2018-08-30	82.65	82.80	82.20	82.25	151858
2018-08-31	82.00	82.45	81.65	82.45	206571
2018-09-04	82.35	83.00	82.10	82.45	124548
2018-09-05	82.30	82.75	82.10	82.35	74660
2018-09-06	82.30	82.60	81.30	81.40	90610
2018-09-07	81.20	81.45	80.85	81.25	109956
2018-09-10	81.45	81.65	81.00	81.05	85284
2018-09-11	81.00	81.65	80.80	81.30	115534
2018-09-12	81.20	81.20	80.13	80.30	224376
2018-09-13	80.20	80.75	79.85	80.10	107868
2018-09-14	80.20	81.70	80.20	81.50	94331
2018-09-17	81.25	82.20	81.10	81.90	197043
2018-09-18	81.95	82.75	81.65	82.65	175066
2018-09-19	82.65	83.90	82.65	83.40	108919
2018-09-20	83.75	85.33	83.75	85.30	151334
2018-09-21	84.90	85.40	83.85	84.20	639937
2018-09-24	85.50	85.50	82.30	82.90	130400
2018-09-25	83.15	83.15	82.55	82.65	74869
2018-09-26	82.70	83.05	81.93	82.25	273970
2018-09-27	82.30	82.30	81.20	81.25	246133
2018-09-28	81.05	82.05	81.05	82.00	168464
2018-10-01	82.04	82.42	80.18	80.55	151223
2018-10-02	80.63	81.06	79.70	80.17	86768
2018-10-03	80.61	82.22	80.29	82.05	89130
2018-10-04	82.01	83.21	81.41	81.80	93125
2018-10-05	82.11	82.71	80.64	81.23	57943
2018-10-08	81.17	82.17	80.71	81.82	92355
2018-10-09	81.66	82.60	81.45	81.65	93934
2018-10-10	81.55	82.34	80.41	80.50	94641
2018-10-11	80.23	80.45	78.20	78.21	112514
2018-10-12	79.29	79.29	74.88	77.22	211355
2018-10-15	76.91	78.27	76.91	77.62	89632
2018-10-16	77.78	78.22	76.48	78.10	106473
2018-10-17	77.74	78.85	76.81	77.81	292596
2018-10-18	77.31	78.10	76.45	76.89	115212
2018-10-19	76.44	77.11	74.95	75.06	207673
2018-10-22	75.36	76.16	72.71	73.13	126286
2018-10-23	70.76	72.93	67.00	69.25	442478
2018-10-24	67.17	67.17	61.26	63.96	590267
2018-10-25	64.09	65.50	63.29	63.64	358657
2018-10-26	63.02	64.71	62.61	63.78	719789
2018-10-29	64.76	66.61	64.14	66.22	393350
2018-10-30	66.20	67.71	65.91	67.04	194601
2018-10-31	67.47	68.51	66.81	67.67	205944
2018-11-01	67.90	68.62	67.13	67.72	190547
2018-11-02	68.04	68.95	66.91	68.34	155005
2018-11-05	68.63	70.44	68.16	69.79	211147
2018-11-06	69.80	71.01	69.23	70.51	162203
2018-11-07	70.68	71.00	69.82	70.72	119341
2018-11-08	70.46	71.14	69.74	70.46	92238
2018-11-09	70.31	70.58	69.00	69.35	103377
2018-11-12	69.39	69.55	67.81	67.88	87357
2018-11-13	68.25	69.64	67.94	67.96	97092
2018-11-14	68.55	69.67	65.89	67.03	208882
2018-11-15	66.84	69.02	66.84	68.95	170585
2018-11-16	68.34	69.16	67.65	68.78	239857
2018-11-19	68.88	70.05	68.67	68.75	191618
2018-11-20	68.39	69.13	67.52	68.64	302764
2018-11-21	68.67	70.11	68.22	68.77	370664
2018-11-23	68.47	69.27	67.79	68.59	37602
2018-11-26	69.22	70.85	69.22	70.55	116362
2018-11-27	70.24	71.06	69.91	70.96	166070
2018-11-28	71.16	72.51	70.26	72.47	200055
2018-11-29	71.99	72.65	71.15	71.78	122438
2018-11-30	71.77	72.81	71.41	72.56	107645
2018-12-03	73.52	73.52	70.91	71.66	131819
2018-12-04	71.33	71.42	67.43	68.41	232312
2018-12-06	67.21	68.05	65.68	67.20	220472
2018-12-07	67.21	68.27	66.03	66.86	191219
2018-12-10	66.87	66.87	64.79	65.51	170849
2018-12-11	65.95	66.22	64.25	64.70	223118
2018-12-12	65.66	66.56	64.14	65.45	295808
2018-12-13	65.44	65.44	62.87	63.32	237166
2018-12-14	62.47	63.96	61.58	61.81	325190
2018-12-17	61.86	64.64	61.71	62.87	371496
2018-12-18	63.46	63.92	60.46	60.55	361093
2018-12-19	60.55	61.00	58.02	58.84	231829
2018-12-20	58.78	59.99	58.23	59.36	208406
2018-12-21	59.57	60.58	58.11	58.22	443712
2018-12-24	57.65	58.49	56.91	57.12	78010
2018-12-26	57.55	59.51	56.55	59.50	256200
2018-12-27	58.66	59.73	57.20	58.60	289922
2018-12-28	58.94	61.10	57.74	59.56	155642
2018-12-31	59.63	59.98	58.85	59.95	150569
2019-01-02	59.29	61.04	58.87	60.68	119771
2019-01-03	60.42	61.28	59.93	59.95	137826
2019-01-04	60.73	62.06	60.53	61.89	234359
2019-01-07	61.55	62.85	61.47	61.94	132794
2019-01-08	62.49	63.39	60.86	61.89	236491
2019-01-09	62.26	62.41	61.36	62.00	199233
2019-01-10	61.73	64.31	61.35	61.94	140816
2019-01-11	61.56	62.40	61.35	62.30	341843
2019-01-14	61.93	64.20	61.93	63.46	349317
2019-01-15	63.40	64.39	62.50	64.37	286227
2019-01-16	64.67	66.67	64.13	66.62	340225
2019-01-17	66.36	67.29	65.73	66.87	279275
2019-01-18	66.86	67.79	66.55	67.09	198672
2019-01-22	66.50	67.05	66.07	66.19	232115
2019-01-23	66.25	66.41	65.44	65.73	124253
2019-01-24	65.67	66.04	64.61	65.09	154097
2019-01-25	65.45	65.85	64.44	65.41	258420
2019-01-28	65.22	66.79	64.66	66.52	168868
2019-01-29	67.94	68.03	65.83	66.40	247986
2019-01-30	66.69	68.22	65.55	67.57	506875
2019-01-31	67.30	67.69	65.48	66.35	226562
2019-02-01	66.43	67.15	66.10	66.82	174910
2019-02-04	66.72	67.41	65.61	67.28	122871
2019-02-05	67.24	67.58	66.18	66.53	104152
2019-02-06	66.34	66.84	65.99	66.28	265796
2019-02-07	66.52	67.23	65.86	67.10	172320
2019-02-08	66.74	67.00	65.43	65.60	122983
2019-02-11	65.79	66.47	65.45	66.32	204197
2019-02-12	66.63	67.93	66.51	66.89	98240
2019-02-13	66.93	67.60	66.58	66.96	135283
2019-02-14	66.24	66.32	65.33	65.86	159950
2019-02-15	66.30	68.00	65.84	67.46	126550
2019-02-19	67.21	68.74	66.86	68.48	110396
2019-02-20	68.42	70.38	67.52	70.31	178588
2019-02-21	70.17	70.78	69.93	70.63	191187
2019-02-22	70.64	71.82	69.54	71.48	276788
2019-02-25	71.90	72.53	71.08	71.15	269477
2019-02-26	70.94	71.17	70.38	70.70	239141
2019-02-27	70.69	71.23	70.24	71.15	214790
2019-02-28	71.26	71.55	70.71	71.04	143137
2019-03-01	71.44	71.75	70.46	70.90	130558
2019-03-04	70.76	71.50	70.55	71.17	121239
2019-03-05	71.18	71.34	69.94	70.87	98045
2019-03-06	71.02	71.14	69.68	69.74	339410
2019-03-07	69.47	69.47	68.43	68.89	232060
2019-03-08	68.25	69.39	68.25	69.10	147676
2019-03-11	69.25	70.00	69.02	69.66	111062
2019-03-12	69.84	70.10	69.30	69.70	81402
2019-03-13	70.09	70.83	69.67	70.51	161481
2019-03-14	70.55	70.75	70.21	70.45	111039
2019-03-15	70.33	71.03	70.27	70.70	509797
2019-03-18	70.73	71.87	70.73	71.40	121441
2019-03-19	71.94	71.94	69.91	70.01	299341
2019-03-20	69.72	70.11	67.60	67.65	215755
2019-03-21	67.28	68.64	66.61	67.72	215448
2019-03-22	67.13	67.26	63.91	64.53	365125
2019-03-25	64.52	65.66	63.97	64.98	126264
2019-03-26	65.24	67.23	65.24	67.17	135107
2019-03-27	66.95	68.17	66.43	67.79	133539
2019-03-28	67.72	68.89	67.72	68.89	133174
2019-03-29	69.44	69.65	68.08	68.34	185134
2019-04-01	68.91	70.38	68.91	70.33	164955
2019-04-02	70.03	70.65	69.53	69.96	157290
2019-04-03	70.79	71.38	69.72	70.36	114959
2019-04-04	70.37	71.65	70.00	71.32	121597
2019-04-05	71.33	71.90	70.90	71.75	119296
2019-04-08	71.51	71.81	71.05	71.32	90844
2019-04-09	71.32	71.35	69.29	69.47	120819
2019-04-10	69.61	70.46	68.75	70.40	123454
2019-04-11	70.66	71.41	70.41	71.00	122427
2019-04-12	71.70	72.75	71.20	72.63	137070
2019-04-15	72.63	72.68	71.57	71.72	87723
2019-04-16	72.05	73.70	71.55	73.55	109458
2019-04-17	73.62	73.96	72.88	73.83	81904
2019-04-18	73.43	73.54	72.48	72.80	150444
2019-04-22	72.67	72.91	71.03	71.48	140907
2019-04-23	71.29	73.70	71.05	73.36	157783
2019-04-24	73.07	74.00	72.50	73.65	112824
2019-04-25	73.55	74.08	69.42	73.62	147396
2019-04-26	73.55	74.57	73.09	74.55	124046
2019-04-29	74.81	76.29	74.44	75.98	150130
2019-04-30	74.88	76.00	74.00	75.66	220529
2019-05-01	75.95	76.57	74.58	74.70	209603
2019-05-02	74.69	75.97	74.03	75.32	486873
2019-05-03	75.37	76.69	75.22	76.24	146031
2019-05-06	75.02	76.31	73.77	75.94	77810
2019-05-07	75.14	75.51	74.53	75.30	112694
2019-05-08	74.90	75.26	74.34	74.41	102052
2019-05-09	73.28	74.27	72.77	73.72	53766
2019-05-10	73.47	74.14	72.88	74.04	81501
2019-05-13	72.73	73.16	70.72	70.95	160143
2019-05-14	71.01	73.27	71.01	72.78	120187
2019-05-15	72.05	72.70	71.37	72.36	120992
2019-05-16	72.59	73.94	72.59	73.08	102763
2019-05-17	72.37	73.89	72.37	72.53	84115
2019-05-20	72.05	73.14	71.71	72.51	89024
2019-05-21	72.77	72.86	72.16	72.25	127205
2019-05-22	71.90	71.90	70.49	70.54	152246
2019-05-23	69.78	69.78	68.56	69.15	131034
2019-05-24	69.61	70.11	69.44	70.04	70340
2019-05-28	69.89	69.89	69.17	69.58	156342
2019-05-29	69.05	69.85	68.20	69.72	79828
2019-05-30	69.90	69.95	66.85	67.74	84377
2019-05-31	66.82	66.82	65.40	65.89	141042
2019-06-03	65.68	66.94	65.26	66.38	112165
2019-06-04	67.10	69.03	67.10	69.01	65890
2019-06-05	68.97	69.30	67.68	68.60	82462
2019-06-06	68.41	68.76	67.10	68.27	73512
2019-06-07	68.01	68.57	67.07	68.09	104283
2019-06-10	68.39	69.64	68.39	69.27	128164
2019-06-11	69.88	70.56	69.53	69.99	130737
2019-06-12	69.59	70.65	69.59	70.26	125664
2019-06-13	70.45	71.50	70.15	71.12	118669
2019-06-14	71.23	72.44	70.34	72.09	186131
2019-06-17	71.96	72.57	71.43	72.17	248324
2019-06-18	72.25	73.75	72.20	73.30	142092
2019-06-19	73.20	74.25	73.15	73.26	112257
2019-06-20	73.71	73.71	72.27	73.30	182977
2019-06-21	72.73	74.26	72.73	73.03	409117
2019-06-24	73.11	73.82	71.49	71.58	167868
2019-06-25	71.60	72.90	70.53	72.49	146414
2019-06-26	72.57	72.82	71.67	71.76	179286
2019-06-27	71.58	73.11	71.43	72.94	166005
2019-06-28	73.44	74.85	72.92	73.67	305038
2019-07-01	74.41	75.00	74.11	74.46	176938
2019-07-02	74.22	74.74	72.84	73.45	117388
2019-07-03	73.60	74.20	73.46	74.00	96421
2019-07-05	74.32	75.24	73.37	75.21	110291
2019-07-08	74.75	74.85	73.92	74.23	114534
2019-07-09	74.69	75.43	74.09	75.42	183865
2019-07-10	75.31	75.51	74.45	74.67	188475
2019-07-11	74.75	75.52	74.57	75.29	112038
2019-07-12	75.29	76.45	75.03	76.33	140035
2019-07-15	75.66	75.86	74.30	74.84	179990
2019-07-16	74.61	75.61	74.50	75.32	147950
2019-07-17	75.07	75.59	74.71	74.96	129880
2019-07-18	75.05	76.11	75.05	75.68	154414
2019-07-19	75.45	76.37	74.61	75.65	143401
2019-07-22	75.63	75.63	74.89	75.42	82064
2019-07-23	75.20	76.31	75.20	76.27	96189
2019-07-24	76.06	77.89	75.51	77.80	170339
2019-07-25	78.00	78.39	76.59	76.91	267731
2019-07-26	77.24	77.93	76.09	77.85	230620
2019-07-29	77.85	78.21	75.73	77.12	135003
2019-07-30	77.55	78.92	76.50	78.83	211196
2019-07-31	79.00	80.95	79.00	80.07	302790
2019-08-01	80.13	80.76	76.67	76.92	231712
2019-08-02	76.88	77.81	75.43	76.09	176685
2019-08-05	74.99	75.99	73.33	74.35	170337
2019-08-06	75.00	75.73	73.77	75.72	159783
2019-08-07	74.83	75.13	73.59	75.05	299541
2019-08-08	75.61	76.59	74.94	76.18	140217
2019-08-09	76.07	76.55	75.38	76.14	69807
2019-08-12	75.34	75.62	74.70	74.74	63393
2019-08-13	74.59	77.03	74.59	75.89	77912
2019-08-14	74.35	74.73	72.57	73.22	117072
2019-08-15	73.59	74.24	72.69	72.80	103650
2019-08-16	73.31	74.72	73.31	74.14	134233
2019-08-19	75.00	76.13	74.70	75.75	172931
2019-08-20	75.25	75.57	74.10	74.64	100685
2019-08-21	75.24	76.10	74.42	76.00	139287
2019-08-22	76.52	76.71	75.41	75.78	147631
2019-08-23	75.42	76.39	73.21	73.45	172189
2019-08-26	74.19	75.10	73.68	74.68	140210
2019-08-27	75.08	75.46	72.48	72.51	156658
2019-08-28	72.25	74.15	72.25	73.32	85539
2019-08-29	74.06	74.57	73.57	74.21	101729
2019-08-30	74.82	74.86	73.07	73.58	105185
2019-09-03	73.32	73.32	71.40	72.10	168442
2019-09-04	73.13	73.13	71.49	72.06	102851
2019-09-05	73.11	74.98	72.87	73.74	107324
2019-09-06	73.75	74.41	72.44	72.77	94326
2019-09-09	73.23	75.30	72.78	74.73	161459
2019-09-10	74.76	75.48	74.16	75.14	149805
2019-09-11	75.57	76.96	73.49	76.44	211937
2019-09-12	76.09	78.00	75.36	77.55	143908
2019-09-13	78.34	78.68	77.35	77.77	142855
2019-09-16	77.04	77.87	76.73	77.31	92987
2019-09-17	76.89	77.43	75.80	77.29	99999
2019-09-18	77.07	77.34	76.36	77.04	132418
2019-09-19	77.22	78.34	76.46	76.71	121829
2019-09-20	76.68	77.05	75.64	76.05	484967
2019-09-23	75.79	76.49	75.12	75.94	223912
2019-09-24	76.28	76.28	74.74	75.07	166862
2019-09-25	75.59	76.35	75.10	75.93	167851
2019-09-26	75.75	75.93	74.44	74.46	103033
2019-09-27	75.06	75.50	74.55	75.03	219212
2019-09-30	75.30	75.63	74.67	75.30	166374
2019-10-01	75.50	75.68	74.17	74.67	219567
2019-10-02	74.15	75.09	73.67	74.51	200929
2019-10-03	74.21	74.94	73.65	74.89	129089
2019-10-04	75.12	75.61	74.55	75.56	170924
2019-10-07	75.18	76.25	75.14	75.59	154384
2019-10-08	74.67	75.10	74.04	74.20	113051
2019-10-09	74.84	74.84	74.04	74.38	95483
2019-10-10	74.86	75.72	74.63	74.80	98225
2019-10-11	76.05	76.95	75.59	76.09	106066
2019-10-14	75.80	75.96	74.99	75.91	54871
2019-10-15	76.06	76.99	75.69	76.52	160956
2019-10-16	76.59	77.05	75.69	76.07	136130
2019-10-17	76.41	76.82	75.49	76.50	116461
2019-10-18	76.12	77.61	75.92	77.51	156476
2019-10-21	78.07	79.02	77.92	78.17	101405
2019-10-22	77.80	79.29	77.19	78.23	101840
2019-10-23	77.75	78.39	77.26	77.93	120732
2019-10-24	78.03	78.03	76.80	77.29	81968
2019-10-25	76.91	78.27	76.60	77.96	106856
2019-10-28	77.96	79.65	77.95	78.95	136985
2019-10-29	80.00	80.62	76.12	80.18	214636
2019-10-30	80.37	80.37	78.04	79.90	142041
2019-10-31	79.75	79.86	78.09	78.86	141549
2019-11-01	79.50	81.14	78.92	80.50	118878
2019-11-04	81.00	82.01	81.00	81.77	126974
2019-11-05	82.07	82.57	81.20	82.22	150433
2019-11-06	81.94	82.76	81.47	82.43	131414
2019-11-07	82.88	83.64	81.06	81.75	264744
2019-11-08	81.47	82.07	80.91	81.16	144812
2019-11-11	80.96	81.53	80.67	81.08	88350
2019-11-12	81.30	82.32	80.97	81.78	118217
2019-11-13	81.18	81.56	80.68	81.24	126962
2019-11-14	81.10	81.65	80.78	80.93	77483
2019-11-15	81.36	81.63	80.16	80.89	94770
2019-11-18	80.63	80.93	79.80	80.71	67568
2019-11-19	81.13	81.68	80.63	81.46	113830
2019-11-20	81.05	82.20	80.83	81.25	153376
2019-11-21	81.54	82.01	80.69	81.86	152465
2019-11-22	82.11	82.69	81.73	82.05	102529
2019-11-25	82.25	83.18	81.90	82.64	107081
2019-11-26	82.39	82.67	81.87	82.54	114739
2019-11-27	82.71	83.39	82.55	83.16	110003
2019-11-29	82.85	84.50	82.85	83.28	93621
2019-12-02	83.59	84.30	83.01	83.32	195329
2019-12-03	82.35	82.54	81.64	82.49	136630
2019-12-04	82.83	84.10	82.65	83.73	188639
2019-12-05	84.11	84.20	83.33	83.82	106787
2019-12-06	84.52	85.40	83.97	84.20	138837
2019-12-09	84.27	84.86	83.59	83.90	118849
2019-12-10	84.04	84.19	83.22	84.16	78973
2019-12-11	84.18	84.60	83.30	83.78	87901
2019-12-12	84.06	85.84	83.66	85.32	140098
2019-12-13	85.18	85.34	84.28	85.00	96277
2019-12-16	85.48	86.96	85.48	86.01	171584
2019-12-17	86.00	87.39	85.96	87.22	189626
2019-12-18	87.44	87.46	86.65	86.92	187111
2019-12-19	87.15	87.56	86.58	87.20	146452
2019-12-20	87.20	88.10	86.75	87.05	426353
2019-12-23	87.42	87.42	86.19	86.40	113861
2019-12-24	86.64	86.73	85.93	86.71	47651
2019-12-26	86.75	86.99	85.98	86.61	63258
2019-12-27	86.82	86.93	86.36	86.79	134821
2019-12-30	87.07	87.34	86.21	86.79	110430
2019-12-31	86.54	87.09	86.54	86.75	137608
2020-01-02	87.85	87.85	86.08	86.88	216912
2020-01-03	86.23	87.17	85.70	87.09	165540
2020-01-06	86.49	87.15	85.92	86.83	166904
2020-01-07	86.23	86.44	84.75	85.49	146301
2020-01-08	85.53	86.50	85.09	85.87	114494
2020-01-09	86.10	86.74	85.74	86.12	84789
2020-01-10	85.83	86.40	85.30	85.73	155808
2020-01-13	85.90	86.50	85.45	86.44	101378
2020-01-14	86.32	86.60	85.87	86.39	107877
2020-01-15	86.10	86.37	85.07	86.05	161630
2020-01-16	86.10	87.15	86.10	87.08	110586
2020-01-17	87.55	87.98	86.72	86.83	88919
2020-01-21	86.34	86.88	85.74	85.89	105909
2020-01-22	86.23	86.23	85.18	85.64	79739
2020-01-23	85.32	86.62	84.44	86.18	103719
2020-01-24	86.19	86.43	84.67	85.52	113405
2020-01-27	83.31	83.31	78.54	79.69	833026
2020-01-28	80.19	80.57	77.15	77.50	736411
2020-01-29	77.90	77.90	76.41	76.43	431170
2020-01-30	75.68	78.25	75.00	78.09	545705
2020-01-31	77.56	77.56	75.48	75.61	406042
2020-02-03	75.92	77.98	75.57	77.54	523278
2020-02-04	78.73	80.05	78.01	79.60	385006
2020-02-05	80.55	81.89	79.54	81.32	269439
2020-02-06	80.89	81.30	80.14	80.31	306227
2020-02-07	79.74	80.05	78.16	78.40	243508
2020-02-10	77.86	78.55	77.29	78.32	196974
2020-02-11	78.85	79.50	77.72	79.18	253123
2020-02-12	79.80	80.11	78.55	78.77	135924
2020-02-13	78.34	79.02	78.16	78.82	212805
2020-02-14	79.06	79.06	78.13	78.49	119444
2020-02-18	78.11	78.33	77.42	78.06	178401
2020-02-19	78.05	78.39	77.57	77.67	238061
2020-02-20	77.50	78.31	76.83	78.16	194244
2020-02-21	77.97	78.29	76.77	77.82	235622
2020-02-24	75.50	77.35	74.77	77.00	315072
2020-02-25	76.81	77.19	74.50	75.15	426320
2020-02-26	75.57	75.75	73.37	73.94	231255
2020-02-27	72.51	74.06	70.19	70.34	201242
2020-02-28	68.13	69.53	66.45	68.12	340627
2020-03-02	68.01	70.94	67.16	70.89	241733
2020-03-03	70.57	71.74	67.88	69.15	227262
2020-03-04	70.09	71.27	68.71	71.19	251499
2020-03-05	69.08	69.77	67.45	68.93	260075
2020-03-06	66.44	68.98	65.97	67.97	254746
2020-03-09	62.52	64.29	58.98	59.17	371965
2020-03-10	61.40	62.28	57.69	60.99	596159
2020-03-11	59.60	60.44	56.48	57.15	228862
2020-03-12	52.94	57.31	51.78	53.68	563734
2020-03-13	56.94	59.56	55.16	59.53	594535
2020-03-16	58.73	58.73	53.61	54.92	433927
2020-03-17	55.83	59.75	54.04	58.71	578467
2020-03-18	55.21	60.70	54.48	60.53	535957
2020-03-19	59.99	68.21	57.26	66.85	666639
2020-03-20	67.19	67.75	58.57	59.35	568431
2020-03-23	59.45	59.45	51.47	54.46	362882
2020-03-24	57.70	58.51	54.57	57.56	316196
2020-03-25	57.74	58.63	54.45	56.55	349047
2020-03-26	57.14	62.23	56.02	61.76	279198
2020-03-27	59.80	60.69	56.42	59.67	258810
2020-03-30	59.67	60.74	58.92	59.91	351375
2020-03-31	59.53	60.11	57.16	58.73	258091
2020-04-01	55.97	56.49	55.13	55.71	431000
2020-04-02	55.07	57.68	53.46	54.58	255226
2020-04-03	53.80	54.75	50.29	50.77	319199
2020-04-06	53.25	55.89	53.25	55.48	246689
2020-04-07	56.86	58.27	53.43	53.71	276691
2020-04-08	54.69	54.77	53.25	54.20	316746
2020-04-09	54.58	61.86	54.58	61.50	418118
2020-04-13	61.17	61.17	56.86	57.29	226577
2020-04-14	59.04	59.04	55.12	56.27	182818
2020-04-15	54.25	54.25	51.66	52.01	242435
2020-04-16	50.30	52.01	48.28	49.31	303498
2020-04-17	51.51	55.06	51.07	54.29	436779
2020-04-20	52.76	55.20	52.39	54.23	359217
2020-04-21	52.59	53.59	51.39	52.18	229444
2020-04-22	53.54	53.57	50.99	51.11	209471
2020-04-23	51.41	51.97	48.89	49.23	389163
2020-04-24	51.40	53.37	50.00	53.06	407972
2020-04-27	53.98	55.59	53.15	54.95	300404
2020-04-28	55.77	57.62	55.37	56.78	281964
2020-04-29	58.97	61.67	57.95	60.27	351210
2020-04-30	59.35	59.35	57.14	57.84	324328
2020-05-01	55.85	57.10	51.84	52.95	370851
2020-05-04	52.02	55.24	51.43	54.95	367761
2020-05-05	56.33	56.79	52.41	52.54	217064
2020-05-06	53.25	54.00	49.92	49.99	196524
2020-05-07	50.08	52.80	50.08	50.82	239246
2020-05-08	52.39	53.10	51.53	52.59	258204
2020-05-11	51.39	51.39	48.60	48.71	258503
2020-05-12	49.18	49.18	46.16	46.25	292189
2020-05-13	45.69	45.89	41.81	42.90	350300
2020-05-14	41.85	44.48	40.42	43.69	373543
2020-05-15	43.35	43.79	42.60	43.36	211158
2020-05-18	45.81	47.41	44.49	47.23	348316
2020-05-19	46.72	47.11	45.08	45.08	256485
2020-05-20	46.24	48.40	46.22	47.62	294222
2020-05-21	47.52	48.49	46.89	46.94	219403
2020-05-22	46.88	47.61	46.17	46.65	145795
2020-05-26	48.99	53.24	47.82	52.30	449575
2020-05-27	54.57	56.40	54.44	56.31	350154
2020-05-28	57.25	57.25	53.27	53.52	288458
2020-05-29	52.11	53.44	51.42	52.57	252407
2020-06-01	52.67	54.55	52.51	53.02	221109
2020-06-02	53.76	54.36	51.54	52.05	163197
2020-06-03	53.66	57.53	52.82	56.34	345520
2020-06-04	56.34	58.42	55.18	57.70	335038
2020-06-05	61.44	66.50	59.26	60.27	1457214
2020-06-08	62.35	63.94	60.76	63.93	473491
2020-06-09	61.75	62.48	60.50	61.48	656407
2020-06-10	61.00	61.09	58.00	58.19	570929
2020-06-11	54.36	54.67	51.65	52.13	707992
2020-06-12	54.95	54.95	51.72	53.11	508001
2020-06-15	50.24	52.70	50.24	51.41	371503
2020-06-16	54.01	55.08	52.79	53.20	419145
2020-06-17	53.34	53.34	50.72	51.51	313105
2020-06-18	50.20	52.76	50.20	52.11	302510
2020-06-19	53.27	53.50	49.90	50.65	1075151
2020-06-22	49.47	50.29	48.88	49.83	419388
2020-06-23	50.24	51.18	48.89	48.93	352179
2020-06-24	48.00	48.17	45.84	45.94	458240
2020-06-25	45.36	47.38	45.06	47.28	404049
2020-06-26	46.12	46.58	43.38	44.40	689055
2020-06-29	45.26	48.00	44.83	47.02	347527
2020-06-30	46.46	48.03	46.46	47.66	404547
2020-07-01	48.29	48.30	45.84	46.53	374964
2020-07-02	47.98	49.17	46.31	46.85	351941
2020-07-06	48.39	49.06	46.28	47.16	246951
2020-07-07	46.24	46.58	45.25	45.69	474013
2020-07-08	45.32	46.74	43.58	44.58	547092
2020-07-09	44.25	44.39	42.75	43.76	443542
2020-07-10	43.88	46.25	43.88	46.00	377440
2020-07-13	46.84	47.89	45.09	46.80	303579
2020-07-14	46.68	46.68	44.74	45.31	231966
2020-07-15	46.79	48.96	46.63	48.58	411053
2020-07-16	48.00	48.96	47.30	48.21	254361
2020-07-17	47.86	48.56	46.85	46.91	184350
2020-07-20	46.24	46.69	45.37	45.99	202850
2020-07-21	46.68	48.86	46.68	48.61	218656
2020-07-22	47.78	48.15	46.88	47.34	275872
2020-07-23	47.18	49.40	47.18	49.28	298826
2020-07-24	49.28	50.28	49.06	49.20	416813
2020-07-27	48.75	48.75	46.61	46.89	224758
2020-07-28	46.73	47.47	46.56	46.67	270474
2020-07-29	46.59	48.92	46.36	48.91	360898
2020-07-30	47.49	47.88	46.31	47.72	342114
2020-07-31	47.89	48.91	46.66	47.66	513643
2020-08-03	48.77	49.25	47.67	48.15	425686
2020-08-04	48.19	49.64	47.70	49.55	413116
2020-08-05	50.38	52.00	50.18	51.92	365383
2020-08-06	51.37	52.22	50.91	51.70	296643
2020-08-07	50.91	55.35	49.68	55.29	489706
2020-08-10	55.54	58.65	55.43	57.88	612311
2020-08-11	58.97	61.23	58.89	60.81	912426
2020-08-12	62.00	62.00	60.27	60.62	713426
2020-08-13	59.51	61.09	59.25	60.03	423032
2020-08-14	59.31	60.72	58.62	60.69	275357
2020-08-17	60.00	60.29	59.42	59.88	321125
2020-08-18	59.93	59.93	57.21	57.72	301270
2020-08-19	57.83	59.06	57.46	58.00	305034
2020-08-20	57.29	57.89	56.95	57.16	260767
2020-08-21	57.01	57.72	56.68	57.14	365660
2020-08-24	57.44	59.45	57.01	58.99	335485
2020-08-25	59.50	60.77	57.95	59.33	414517
2020-08-26	59.74	59.74	57.15	57.22	426036
2020-08-27	57.00	58.96	56.67	57.41	325797
2020-08-28	57.98	58.00	56.50	57.13	201143
2020-08-31	56.60	57.74	55.68	55.68	271830
2020-09-01	54.95	56.26	54.24	56.15	268160
2020-09-02	56.08	56.63	55.29	56.31	193454
2020-09-03	56.65	58.86	56.31	56.66	215888
2020-09-04	58.19	58.67	56.95	58.12	296115
2020-09-08	57.21	57.21	54.16	54.45	294520
2020-09-09	54.82	55.60	52.36	52.98	474584
2020-09-10	53.36	53.45	51.92	51.93	257411
2020-09-11	51.93	52.71	51.55	52.22	309688
2020-09-14	52.71	54.11	52.30	53.76	265745
2020-09-15	53.85	53.85	52.55	53.27	262808
2020-09-16	53.28	54.20	52.56	53.76	406786
2020-09-17	52.80	53.29	52.19	52.71	324683
2020-09-18	53.58	53.92	51.11	51.35	905306
2020-09-21	50.00	50.81	47.44	47.97	378996
2020-09-22	48.12	48.66	46.50	46.84	270155
2020-09-23	47.00	48.66	45.67	45.74	358708
2020-09-24	45.94	46.65	45.01	45.52	347734
2020-09-25	45.24	46.82	45.00	46.75	379183
2020-09-28	47.62	48.97	47.53	48.03	271963
2020-09-29	47.72	47.93	45.96	47.51	182051
2020-09-30	47.92	49.02	47.92	48.15	316744
2020-10-01	48.06	48.36	46.88	48.15	335668
2020-10-02	47.30	49.60	47.21	49.28	192453
2020-10-05	49.98	51.55	49.69	51.37	271901
2020-10-06	52.30	55.00	51.91	52.99	554875
2020-10-07	53.79	55.51	53.52	55.42	341379
2020-10-08	56.26	56.42	55.02	55.39	258426
2020-10-09	55.82	55.82	54.01	54.58	319230
2020-10-12	54.53	56.42	54.23	56.41	238250
2020-10-13	55.83	55.89	53.99	54.01	243513
2020-10-14	54.30	54.95	52.66	52.73	178068
2020-10-15	52.66	54.81	52.20	54.80	152263
2020-10-16	54.47	54.98	53.07	53.49	282120
2020-10-19	53.83	54.82	53.65	53.91	203091
2020-10-20	54.85	57.40	54.85	57.02	422354
2020-10-21	57.07	59.34	55.88	59.08	499229
2020-10-22	59.74	63.20	59.73	62.90	721489
2020-10-23	63.76	64.37	61.64	62.31	570383
2020-10-26	61.55	62.12	60.42	61.00	406109
2020-10-27	60.48	61.01	58.77	59.28	304512
2020-10-28	57.93	59.43	57.70	57.87	453600
2020-10-29	57.67	60.30	56.43	59.58	368953
2020-10-30	59.28	62.46	59.03	61.40	533342
2020-11-02	61.94	62.58	60.86	61.30	369324
2020-11-03	62.25	64.78	61.70	64.56	599632
2020-11-04	62.46	62.46	59.14	59.63	497600
2020-11-05	59.64	62.17	59.63	62.02	306717
2020-11-06	63.13	63.13	60.63	60.66	195165
2020-11-09	65.00	74.32	63.85	71.96	1024053
2020-11-10	72.79	74.75	70.69	74.08	645019
2020-11-11	73.82	74.10	68.47	69.37	395422
2020-11-12	67.15	68.67	65.60	67.29	277222
2020-11-13	68.47	69.15	67.60	69.09	257997
2020-11-16	70.31	72.90	69.73	71.25	571751
2020-11-17	69.60	71.25	68.36	71.11	312522
2020-11-18	71.11	71.98	69.10	69.17	271029
2020-11-19	67.78	69.01	66.98	68.84	254602
2020-11-20	67.70	69.28	66.38	68.26	297706
2020-11-23	69.25	70.62	68.31	69.52	385052
2020-11-24	71.27	74.00	70.96	73.55	472312
2020-11-25	71.75	72.33	70.78	71.21	201807
2020-11-27	70.75	71.30	66.56	70.47	148118
2020-11-30	69.81	70.31	66.01	66.47	328348
2020-12-01	68.50	69.77	67.65	68.97	333423
2020-12-02	68.77	70.55	68.06	70.30	286575
2020-12-03	70.03	71.52	69.31	70.34	300471
2020-12-04	71.33	72.56	70.96	72.43	329140
2020-12-07	71.36	74.83	71.05	74.51	458299
2020-12-08	74.32	75.94	72.92	75.53	533332
2020-12-09	76.45	76.93	74.34	75.63	432675
2020-12-10	75.09	75.55	72.81	74.81	330815
2020-12-11	74.00	75.84	73.67	74.46	297766
2020-12-14	75.88	75.88	73.44	73.66	251774
2020-12-15	74.76	75.01	72.46	74.51	239046
2020-12-16	75.09	75.12	73.79	74.21	223352
2020-12-17	74.42	74.99	73.13	74.94	217221
2020-12-18	75.45	75.64	73.72	74.08	693296
2020-12-21	74.01	74.83	72.35	72.92	310279
2020-12-22	72.88	73.49	71.72	72.00	216414
2020-12-23	72.57	74.68	72.57	74.57	157212
2020-12-24	74.92	74.94	73.03	74.03	65015
2020-12-28	74.52	75.39	73.45	73.93	253383
2020-12-29	73.49	73.94	71.09	71.47	233479
2020-12-30	70.83	73.12	69.58	72.24	182311
2020-12-31	72.31	72.98	71.26	72.30	176394
2021-01-04	72.25	73.32	70.18	71.69	300383
2021-01-05	72.37	74.54	71.76	73.47	294511
2021-01-06	75.00	81.19	74.45	80.43	690290
2021-01-07	81.00	82.35	80.46	81.62	443933
2021-01-08	80.10	80.61	77.83	78.92	299409
2021-01-11	77.73	80.58	76.29	80.41	153812
2021-01-12	81.00	81.84	80.44	80.53	222681
2021-01-13	80.55	80.77	79.05	79.71	233351
2021-01-14	80.41	81.26	78.94	81.02	224910
2021-01-15	79.99	80.69	78.79	80.09	185535
2021-01-19	80.99	81.32	79.84	80.48	230105
2021-01-20	80.15	80.39	78.32	79.34	238717
2021-01-21	79.74	80.38	76.95	77.53	227696
2021-01-22	76.31	79.81	75.96	79.58	264261
2021-01-25	79.27	79.27	76.74	78.39	203079
2021-01-26	80.85	80.85	77.40	77.65	212321
2021-01-27	75.35	77.41	74.85	77.00	600665
2021-01-28	77.86	79.03	72.17	73.25	437667
2021-01-29	70.96	73.43	69.72	69.74	442687
2021-02-01	70.55	71.27	68.82	70.65	367188
2021-02-02	71.30	74.16	70.17	72.00	301279
2021-02-03	72.63	72.96	70.54	72.63	268815
2021-02-04	72.93	75.58	72.38	75.39	202035
2021-02-05	76.28	76.79	75.10	76.13	342460
2021-02-08	76.37	78.10	74.01	78.10	284957
2021-02-09	77.55	80.54	76.84	80.46	289420
2021-02-10	80.30	81.43	79.40	79.90	390635
2021-02-11	79.21	81.48	77.60	78.57	313478
2021-02-12	78.08	79.74	77.75	78.52	198344
2021-02-16	79.50	80.92	78.10	80.39	273044
2021-02-17	80.88	81.58	78.69	80.49	343079
2021-02-18	80.10	80.93	78.92	79.99	293358
2021-02-19	80.30	82.00	79.94	81.92	263978
2021-02-22	81.30	84.15	80.74	83.31	328953
2021-02-23	83.82	85.35	82.39	83.07	344798
2021-02-24	83.11	85.52	81.92	84.26	532551
2021-02-25	84.55	85.47	80.56	81.14	258640
2021-02-26	80.39	81.20	78.86	78.86	311107
2021-03-01	80.67	81.46	79.44	81.19	465732
2021-03-02	80.70	81.60	79.61	79.74	269872
2021-03-03	80.73	84.40	80.68	82.05	371297
2021-03-04	81.33	84.56	79.52	81.13	396154
2021-03-05	82.94	84.44	81.05	84.03	339464
2021-03-08	85.06	88.00	84.26	87.26	549395
2021-03-09	85.80	89.37	83.86	87.08	505773
2021-03-10	86.91	88.09	85.79	87.91	381127
2021-03-11	87.26	90.35	87.05	90.17	409921
2021-03-12	90.67	93.26	90.00	91.70	425641
2021-03-15	91.56	92.24	87.65	88.57	300587
2021-03-16	87.33	88.20	85.63	87.60	308188
2021-03-17	88.97	89.25	86.82	88.41	257096
2021-03-18	89.29	91.67	87.34	87.94	211801
2021-03-19	87.37	88.00	85.64	87.05	1019810
2021-03-22	86.12	86.12	82.60	82.76	347605
2021-03-23	81.56	82.72	78.45	79.06	362781
2021-03-24	80.50	81.84	78.15	78.16	370595
2021-03-25	77.68	79.94	76.61	79.26	381868
2021-03-26	81.00	81.71	79.38	81.03	390220
2021-03-29	79.54	80.74	77.05	77.56	303762
2021-03-30	78.02	79.78	77.77	78.93	333863
2021-03-31	78.87	79.83	77.31	78.51	362148
2021-04-01	78.37	79.92	77.65	79.63	232826
2021-04-05	80.96	81.02	78.00	78.48	276111
2021-04-06	78.03	78.91	76.90	78.01	311871
2021-04-07	77.93	79.16	77.58	77.82	267003
2021-04-08	77.39	78.97	76.13	78.67	290448
2021-04-09	79.05	80.06	78.75	79.86	210347
2021-04-12	80.36	82.45	80.36	82.25	430011
2021-04-13	82.13	82.13	79.70	79.91	445501
2021-04-14	80.00	81.92	79.63	79.79	478581
2021-04-15	79.75	80.70	76.90	79.29	409818
2021-04-16	80.43	82.71	79.72	82.17	296956
2021-04-19	81.89	82.93	81.00	81.86	329763
2021-04-20	81.22	83.07	78.55	79.59	442196
2021-04-21	79.21	81.58	79.00	81.46	236657
2021-04-22	81.59	81.87	79.75	79.85	169215
2021-04-23	80.54	83.80	80.00	83.16	391176
2021-04-26	84.25	84.91	83.14	83.27	360493
2021-04-27	83.11	84.79	80.44	83.96	392724
2021-04-28	84.08	85.67	83.57	84.59	365390
2021-04-29	85.59	86.83	82.89	84.54	354848
2021-04-30	84.44	85.60	83.74	84.32	475635
2021-05-03	85.00	85.85	83.73	84.83	326180
2021-05-04	84.67	86.39	83.62	86.32	369521
2021-05-05	85.55	87.34	84.77	87.04	396695
2021-05-06	88.25	88.96	86.13	88.86	244490
2021-05-07	87.09	89.75	86.31	89.64	250879
2021-05-10	90.00	91.49	89.14	89.19	325765
2021-05-11	88.07	89.43	86.73	86.90	249335
2021-05-12	87.88	88.62	85.96	86.24	329930
2021-05-13	85.48	89.63	85.48	89.09	229449
2021-05-14	89.15	90.62	86.92	90.34	202337
2021-05-17	88.59	90.44	88.01	89.66	233877
2021-05-18	89.49	89.75	87.80	87.82	221936
2021-05-19	87.00	89.45	84.01	88.67	320413
2021-05-20	88.21	89.60	87.14	89.15	268676
2021-05-21	90.06	91.63	89.75	90.95	217837
2021-05-24	90.97	91.24	89.53	89.94	305433
2021-05-25	89.84	90.59	85.49	85.67	322174
2021-05-26	85.99	87.53	85.27	87.18	313594
2021-05-27	88.65	89.38	87.76	88.33	322543
2021-05-28	88.36	89.06	87.16	88.81	184053
2021-06-01	89.34	90.31	88.67	89.92	214716
2021-06-02	91.01	91.01	88.69	89.07	211282
2021-06-03	89.30	90.40	88.60	89.76	188743
2021-06-04	89.38	90.11	88.59	89.75	210835
2021-06-07	90.42	90.81	88.53	90.30	229938
2021-06-08	89.80	90.38	88.19	89.95	296830
2021-06-09	89.05	89.71	86.77	86.85	229648
2021-06-10	88.22	88.22	85.42	85.45	226616
2021-06-11	86.00	87.32	85.66	86.24	224376
2021-06-14	86.55	87.27	84.75	85.56	391378
2021-06-15	85.70	87.84	85.30	86.97	345950
2021-06-16	86.39	88.91	85.90	88.56	223522
2021-06-17	88.98	89.00	84.39	84.98	442129
2021-06-18	83.56	84.26	80.72	80.99	991325
2021-06-21	81.87	84.09	81.01	83.97	491425
2021-06-22	83.74	84.79	82.58	84.32	406653
2021-06-23	84.25	84.52	83.04	83.36	394075
2021-06-24	83.50	85.02	82.66	84.96	272056
2021-06-25	85.65	85.65	83.60	84.35	757566
2021-06-28	80.90	84.50	80.90	83.26	295526
2021-06-29	83.46	84.26	81.59	82.04	182660
2021-06-30	81.75	82.34	81.39	81.76	272843
2021-07-01	82.47	83.12	81.83	82.07	217557
2021-07-02	82.08	82.36	80.51	80.72	158953
2021-07-06	80.15	80.15	77.79	78.07	407312
2021-07-07	77.34	78.35	77.10	77.87	393791
2021-07-08	76.11	77.94	75.76	77.21	337771
2021-07-09	78.49	79.89	77.77	79.57	617657
2021-07-12	78.69	79.50	78.17	79.25	240965
2021-07-13	79.04	79.04	77.13	77.36	225383
2021-07-14	77.21	78.20	76.01	76.84	480027
2021-07-15	76.23	78.94	76.03	78.87	382513
2021-07-16	79.76	79.76	76.35	76.40	234122
2021-07-19	75.10	75.67	73.01	73.48	314997
2021-07-20	73.50	77.16	73.50	74.61	357867
2021-07-21	75.73	77.45	75.52	76.48	309168
2021-07-22	76.05	76.05	73.24	73.42	221639
2021-07-23	71.23	71.23	66.89	68.62	948484
2021-07-26	69.80	71.45	68.90	71.22	812099
2021-07-27	70.57	70.85	69.06	69.74	445933
2021-07-28	70.49	72.17	69.56	71.08	542564
2021-07-29	71.58	72.30	70.47	70.59	347690
2021-07-30	70.03	71.38	68.47	68.84	480727
2021-08-02	69.06	71.19	68.20	68.23	515992
2021-08-03	68.25	70.66	67.52	70.08	462384
2021-08-04	69.02	69.83	68.52	68.97	466068
2021-08-05	69.13	70.84	69.02	69.98	391884
2021-08-06	71.36	73.08	70.09	72.65	406699
2021-08-09	72.05	73.36	71.40	71.95	519786
2021-08-10	71.84	72.42	71.10	72.09	467002
2021-08-11	71.60	72.04	70.70	71.96	471313
2021-08-12	71.94	72.45	71.07	71.49	264463
2021-08-13	72.06	72.06	70.86	71.72	744850
2021-08-16	70.00	71.34	69.89	71.14	520779
2021-08-17	70.69	71.34	70.00	70.54	499565
2021-08-18	70.28	71.07	68.61	68.69	489037
2021-08-19	68.49	69.16	66.72	67.57	396286
2021-08-20	67.53	69.31	67.30	68.73	258177
2021-08-23	69.25	69.77	68.97	69.59	198053
2021-08-24	69.58	70.11	69.46	69.84	347593
2021-08-25	70.00	70.54	69.51	69.69	383477
2021-08-26	70.27	70.28	68.90	68.94	237605
2021-08-27	69.66	70.87	68.99	70.54	422041
2021-08-30	70.49	70.49	68.00	68.04	284618
2021-08-31	68.39	69.36	67.75	68.58	294372
2021-09-01	69.37	69.37	67.57	68.26	320005
2021-09-02	68.57	69.54	67.75	69.07	360741
2021-09-03	69.15	69.84	68.44	69.01	228626
2021-09-07	69.51	69.51	67.59	67.85	391151
2021-09-08	67.58	67.75	66.62	67.43	326379
2021-09-09	67.19	67.99	66.96	67.20	401865
2021-09-10	67.38	67.67	66.41	66.52	359225
2021-09-13	67.03	67.72	66.12	67.10	342026
2021-09-14	67.17	67.31	65.49	65.69	302478
2021-09-15	66.31	66.55	65.52	65.91	440085
2021-09-16	66.44	66.44	64.83	64.90	601669
2021-09-17	65.11	65.38	64.16	64.72	1428584
2021-09-20	63.13	65.50	62.60	63.73	679899
2021-09-21	65.29	66.34	64.08	64.91	461655
2021-09-22	65.56	66.50	65.05	65.89	451857
2021-09-23	66.26	69.39	66.16	68.96	362136
2021-09-24	69.22	70.75	68.80	70.35	367155
2021-09-27	71.13	74.33	71.13	73.75	535809
2021-09-28	74.35	75.00	73.45	74.22	869610
2021-09-29	73.86	76.32	73.28	76.19	524311
2021-09-30	76.56	76.79	74.34	74.67	507877
2021-10-01	74.60	78.04	74.60	77.25	453023
2021-10-04	77.18	78.75	76.39	77.59	370579
2021-10-05	78.30	78.84	77.16	77.60	489818
2021-10-06	76.72	77.12	74.50	77.11	323676
2021-10-07	77.75	78.77	77.21	78.07	308041
2021-10-08	77.95	78.69	77.47	78.04	222657
2021-10-11	78.74	78.86	76.32	76.63	319461
2021-10-12	76.36	77.06	75.65	77.00	162796
2021-10-13	76.77	76.77	75.22	76.53	154208
2021-10-14	77.74	77.76	76.67	77.65	161731
2021-10-15	78.96	79.35	77.33	77.42	241040
2021-10-18	78.14	78.17	76.56	76.70	229745
2021-10-19	76.62	77.75	76.50	77.55	190472
2021-10-20	77.54	79.88	77.54	79.83	222616
2021-10-21	79.34	80.06	78.86	79.48	161990
2021-10-22	79.36	80.10	79.01	79.52	170948
2021-10-25	80.16	80.52	78.60	78.80	280073
2021-10-26	78.85	78.85	77.45	77.59	248712
2021-10-27	77.05	77.52	74.03	74.32	348275
2021-10-28	76.92	78.06	75.60	77.19	549893
2021-10-29	77.52	78.37	77.52	78.09	305737
2021-11-01	79.00	82.80	77.99	82.75	496319
2021-11-02	83.00	83.00	79.36	80.51	315588
2021-11-03	78.73	83.06	78.73	81.92	453615
2021-11-04	81.60	81.60	80.13	81.22	252455
2021-11-05	82.44	83.52	81.00	82.57	358697
2021-11-08	82.77	84.21	82.32	83.11	345822
2021-11-09	82.38	83.34	81.59	83.05	236905
2021-11-10	82.83	84.01	82.65	83.25	278202
2021-11-11	83.20	84.03	81.59	83.44	241069
2021-11-12	83.37	83.82	82.76	83.56	226093
2021-11-15	84.08	84.80	83.62	84.13	257056
2021-11-16	83.82	84.59	82.82	83.06	331361
2021-11-17	82.71	83.04	81.50	82.69	290156
2021-11-18	82.44	83.40	81.26	81.94	328074
2021-11-19	80.83	83.65	80.08	81.15	341388
2021-11-22	82.37	84.47	81.45	82.18	307306
2021-11-23	82.60	83.98	81.85	82.50	434630
2021-11-24	81.70	82.98	81.50	82.25	189003
2021-11-26	78.95	79.59	77.24	78.05	257192
2021-11-29	79.24	79.66	77.53	79.29	425469
2021-11-30	78.17	79.00	77.28	78.14	521550
2021-12-01	79.95	80.39	76.18	76.20	425629
2021-12-02	77.02	80.12	76.03	79.32	314014
2021-12-03	79.54	79.73	77.66	78.02	385768
2021-12-06	79.24	81.66	78.23	80.45	361813
2021-12-07	81.10	81.10	78.44	79.08	311708
2021-12-08	79.02	79.60	78.29	78.75	195189
2021-12-09	78.02	79.00	77.39	78.28	171466
2021-12-10	78.63	79.52	77.19	79.25	240845
2021-12-13	78.63	78.63	77.20	77.83	264757
2021-12-14	78.27	79.51	77.86	78.88	360876
2021-12-15	79.35	79.55	77.02	78.56	404911
2021-12-16	81.32	81.89	78.01	78.68	355269
2021-12-17	78.93	79.08	76.44	78.06	1110919
2021-12-20	76.46	77.01	74.54	76.21	406012
2021-12-21	77.09	78.23	76.52	77.69	292535
2021-12-22	77.69	78.27	77.15	77.92	268980
2021-12-23	78.55	79.75	78.47	79.04	167386
2021-12-27	78.97	80.51	75.91	80.47	237484
2021-12-28	80.20	82.08	79.41	81.68	231183
2021-12-29	81.61	82.02	79.70	80.33	236595
2021-12-30	80.22	81.40	80.15	80.55	167577
2021-12-31	80.36	81.03	79.40	80.11	124399
2022-01-03	80.69	83.33	80.69	83.23	458185
2022-01-04	84.14	86.97	84.09	85.68	436567
2022-01-05	85.68	87.38	85.23	85.54	298965
2022-01-06	86.72	88.48	85.79	88.47	344277
2022-01-07	88.50	90.43	88.33	90.02	397225
2022-01-10	90.35	91.05	89.54	90.84	378251
2022-01-11	90.66	91.06	88.76	90.76	430130
2022-01-12	89.60	91.37	89.45	90.70	597664
2022-01-13	90.73	92.14	87.57	91.48	307722
2022-01-14	90.33	93.26	89.78	93.14	303043
2022-01-18	93.00	93.34	87.43	87.86	361517
2022-01-19	88.37	88.72	85.45	85.95	286544
2022-01-20	85.59	86.90	83.52	83.78	372593
2022-01-21	82.97	84.83	82.41	82.68	408905
2022-01-24	81.71	84.52	81.14	84.03	539193
2022-01-25	84.85	85.94	81.72	84.49	454772
2022-01-26	85.66	86.36	82.99	84.65	455918
2022-01-27	85.46	86.38	82.06	82.65	518174
2022-01-28	82.68	84.07	80.22	82.21	419374
2022-01-31	81.66	85.13	80.77	84.41	430527
2022-02-01	84.10	84.93	82.88	84.82	455388
2022-02-02	84.95	85.37	83.45	84.94	343906
2022-02-03	85.05	85.91	84.07	84.53	250309
2022-02-04	84.79	87.10	84.24	86.66	343565
2022-02-07	86.56	87.61	86.16	87.10	214070
2022-02-08	88.01	88.89	87.52	88.78	379546
2022-02-09	89.02	89.54	87.64	87.88	339271
2022-02-10	87.50	89.06	87.08	87.61	325872
2022-02-11	87.09	89.30	86.81	87.45	241482
2022-02-14	87.90	88.77	86.80	87.17	454504
2022-02-15	87.80	90.77	87.56	90.56	349345
2022-02-16	90.06	91.10	89.17	90.00	293715
2022-02-17	89.08	89.41	87.19	87.42	267230
2022-02-18	87.11	88.91	87.04	87.80	304969
2022-02-22	87.25	89.26	86.89	88.43	366332
2022-02-23	88.93	89.71	87.38	87.84	345794
2022-02-24	84.66	86.19	83.63	86.01	732156
2022-02-25	86.84	89.91	86.65	89.87	312933
2022-02-28	87.82	90.10	87.62	90.00	392851
2022-03-01	88.65	89.66	84.40	85.48	1146558
2022-03-02	86.09	89.77	86.09	89.11	525106
2022-03-03	89.18	89.95	87.19	88.24	520900
2022-03-04	86.46	86.98	83.33	84.38	451913
2022-03-07	84.24	84.57	81.37	81.51	686067
2022-03-08	82.50	84.93	81.16	81.52	372163
2022-03-09	83.28	86.51	83.27	85.43	420029
2022-03-10	84.44	85.86	84.20	85.18	281820
2022-03-11	85.96	87.51	85.96	86.40	310665
2022-03-14	87.75	88.24	85.06	85.59	372222
2022-03-15	86.01	86.89	83.26	84.90	415617
2022-03-16	86.09	88.36	85.54	88.23	392098
2022-03-17	87.02	87.02	84.31	84.97	492955
2022-03-18	85.27	85.81	83.33	85.66	922595
2022-03-21	85.66	86.42	82.14	83.47	641603
2022-03-22	84.74	85.77	84.05	85.05	625550
2022-03-23	83.89	84.34	81.73	82.05	447563
2022-03-24	82.35	83.26	81.55	82.78	280372
2022-03-25	82.52	83.87	82.52	83.51	252789
2022-03-28	83.27	83.27	81.52	82.70	259123
2022-03-29	84.08	85.38	83.66	85.33	279212
2022-03-30	85.59	85.67	82.12	83.11	437169
2022-03-31	82.86	83.93	81.40	81.59	338578
2022-04-01	82.54	82.72	80.22	81.09	612635
2022-04-04	80.89	81.22	79.30	80.24	351464
2022-04-05	80.04	80.72	78.96	79.06	413295
2022-04-06	78.71	78.87	77.70	78.03	363102
2022-04-07	78.24	78.24	76.43	77.21	329515
2022-04-08	77.65	78.35	76.91	77.07	315928
2022-04-11	76.99	78.55	76.83	77.30	224240
2022-04-12	77.26	78.29	76.85	77.35	229659
2022-04-13	76.65	78.49	76.65	78.28	277337
2022-04-14	78.32	78.98	76.86	77.77	297102
2022-04-18	77.60	78.36	77.16	77.86	285056
2022-04-19	78.13	81.45	77.92	81.23	446770
2022-04-20	82.17	83.56	80.75	82.74	321623
2022-04-21	82.93	84.09	82.21	82.67	360225
2022-04-22	82.30	82.43	78.94	79.00	386018
2022-04-25	78.33	78.94	76.07	78.64	259301
2022-04-26	77.25	78.23	76.28	76.52	546792
2022-04-27	76.88	77.55	75.78	76.09	405352
2022-04-28	76.84	77.94	75.69	77.50	340840
2022-04-29	77.34	78.57	76.79	77.44	519124
2022-05-02	78.26	78.52	75.38	77.40	388093
2022-05-03	77.80	78.82	76.41	78.15	511571
2022-05-04	78.14	81.50	77.53	81.17	369403
2022-05-05	80.14	80.60	77.72	78.59	284057
2022-05-06	78.60	79.88	77.56	79.52	638873
2022-05-09	78.50	79.61	77.48	77.95	473634
2022-05-10	78.31	78.88	74.29	75.53	410423
2022-05-11	75.53	76.74	74.31	74.61	404584
2022-05-12	74.06	74.47	72.49	74.46	397986
2022-05-13	74.82	75.63	74.13	75.40	289289
2022-05-16	75.40	75.50	73.43	74.64	311137
2022-05-17	76.17	77.50	74.97	77.28	430185
2022-05-18	76.34	76.86	74.42	75.58	290220
2022-05-19	74.60	76.05	74.54	74.94	348325
2022-05-20	75.54	76.40	73.39	75.01	235228
2022-05-23	76.08	77.10	72.78	76.25	268098
2022-05-24	76.02	76.34	74.04	76.24	464176
2022-05-25	76.33	78.25	76.04	77.93	266500
2022-05-26	78.43	80.47	78.25	79.97	232664
2022-05-27	79.96	81.06	79.35	81.01	172333
2022-05-31	80.15	81.04	79.34	80.82	286810
2022-06-01	80.71	81.29	78.07	79.31	204728
2022-06-02	79.36	80.54	78.72	80.52	237304
2022-06-03	80.80	81.55	80.06	81.34	254265
2022-06-06	81.64	82.68	80.84	81.01	227138
2022-06-07	80.32	82.42	80.14	82.12	277627
2022-06-08	81.26	81.47	79.60	80.21	240772
2022-06-09	80.22	80.78	78.22	78.30	341740
2022-06-10	76.31	77.50	75.22	76.26	324898
2022-06-13	74.83	76.22	74.26	75.00	295873
2022-06-14	75.02	76.07	74.85	75.60	265856
2022-06-15	76.23	77.39	75.63	76.10	535315
2022-06-16	74.40	74.76	72.91	73.44	378402
2022-06-17	74.66	75.33	74.08	74.56	767391
2022-06-21	76.00	77.71	73.57	76.97	552366
2022-06-22	76.07	77.45	76.07	77.26	467789
2022-06-23	76.88	77.37	75.72	76.77	575356
2022-06-24	76.77	79.89	76.35	79.50	966603
2022-06-27	80.22	80.59	78.36	78.72	335014
2022-06-28	79.02	80.05	78.45	78.57	274690
2022-06-29	78.43	78.43	77.17	77.69	317686
2022-06-30	76.01	78.09	75.54	77.15	400247
2022-07-01	76.71	77.90	76.45	77.74	398976
2022-07-05	76.08	77.52	74.63	77.49	359519
2022-07-06	76.93	77.50	76.26	76.56	405189
2022-07-07	76.87	77.79	76.87	77.24	263347
2022-07-08	77.44	77.58	76.06	76.47	315784
2022-07-11	75.15	76.17	75.15	75.24	202090
2022-07-12	74.56	76.21	74.20	75.54	285936
2022-07-13	75.18	75.39	73.89	74.14	207720
2022-07-14	72.70	73.55	72.26	73.30	248956
2022-07-15	74.89	76.21	74.16	75.77	391848
2022-07-18	76.71	77.58	75.78	76.03	263982
2022-07-19	77.08	79.41	77.08	78.87	486713
2022-07-20	78.35	80.34	78.07	80.06	572954
2022-07-21	80.06	80.45	79.17	79.87	314302
2022-07-22	80.00	80.19	78.52	79.04	274574
2022-07-25	79.66	81.66	79.43	81.44	424625
2022-07-26	80.81	82.03	80.28	81.09	339643
2022-07-27	81.28	83.81	81.28	83.30	452126
2022-07-28	83.28	84.33	82.79	83.70	600573
2022-07-29	84.00	85.43	83.76	84.77	532680
2022-08-01	84.50	84.50	82.15	82.97	570538
2022-08-02	82.69	82.88	81.56	81.57	259518
2022-08-03	81.98	82.88	81.24	82.60	301499
2022-08-04	82.83	82.83	81.23	81.37	297729
2022-08-05	81.34	82.71	81.34	82.22	307885
2022-08-08	82.88	83.23	82.25	82.70	237888
2022-08-09	82.67	82.85	82.28	82.55	238903
2022-08-10	83.31	84.25	83.01	83.31	347317
2022-08-11	83.61	84.10	83.38	83.61	265340
2022-08-12	84.38	85.43	83.66	85.33	286288
2022-08-15	84.39	85.73	83.85	85.68	214578
2022-08-16	85.58	86.57	84.31	86.17	294413
2022-08-17	85.24	85.77	84.44	85.16	259729
2022-08-18	85.38	85.56	84.59	85.53	160743
2022-08-19	85.22	85.22	84.08	84.32	233340
2022-08-22	83.31	83.31	82.17	82.35	232510
2022-08-23	82.35	82.89	81.29	81.35	203296
2022-08-24	81.23	81.23	80.31	80.94	187214
2022-08-25	81.20	82.49	81.01	82.44	171927
2022-08-26	82.61	83.31	80.44	80.62	213210
2022-08-29	80.17	80.83	79.29	79.81	397563
2022-08-30	80.10	80.42	78.85	78.95	334834
2022-08-31	78.93	79.24	77.92	78.04	406401
2022-09-01	77.99	78.24	76.87	77.94	266515
2022-09-02	78.40	79.66	77.34	77.94	254355
2022-09-06	78.17	78.23	76.69	77.26	286646
2022-09-07	77.07	78.97	77.00	78.81	256212
2022-09-08	78.02	80.95	76.90	80.80	333697
2022-09-09	81.30	82.64	81.16	82.22	283858
2022-09-12	82.64	84.29	82.37	82.59	238913
2022-09-13	80.90	81.75	79.71	80.01	292572
2022-09-14	80.01	80.91	78.40	80.72	353289
2022-09-15	81.09	82.93	80.63	81.83	346241
2022-09-16	81.04	81.58	79.58	81.17	923496
2022-09-19	80.28	83.63	80.28	83.19	366466
2022-09-20	82.43	83.39	81.96	82.38	290199
2022-09-21	82.38	83.29	81.06	81.07	334935
2022-09-22	81.26	81.30	78.99	79.07	292611
2022-09-23	78.44	78.82	77.46	78.74	425287
2022-09-26	78.11	79.53	78.11	78.53	370287
2022-09-27	78.87	79.61	77.06	77.63	237155
2022-09-28	78.13	81.79	78.13	81.19	529326
2022-09-29	80.15	80.45	78.65	79.38	289907
2022-09-30	79.43	80.87	79.05	79.12	320665
2022-10-03	80.00	80.62	78.28	80.07	503519
2022-10-04	81.11	83.47	81.11	83.33	300894
2022-10-05	82.18	83.70	81.80	83.58	286621
2022-10-06	83.04	83.92	82.84	83.78	236244
2022-10-07	83.33	83.33	81.47	82.39	233828
2022-10-10	82.63	83.32	81.90	81.98	164918
2022-10-11	81.51	82.15	80.43	81.42	321314
2022-10-12	81.79	83.71	80.21	82.45	374418
2022-10-13	81.50	87.62	80.52	87.36	540382
2022-10-14	88.04	88.75	86.64	86.99	336121
2022-10-17	88.52	89.65	87.96	89.15	333391
2022-10-18	90.00	91.74	88.44	89.21	382273
2022-10-19	88.62	89.89	87.16	88.39	330127
2022-10-20	87.93	88.92	83.88	84.37	368272
2022-10-21	84.99	86.23	84.56	85.28	370095
2022-10-24	85.67	87.10	85.10	85.77	415771
2022-10-25	85.77	89.17	84.99	88.52	558525
2022-10-26	89.18	89.36	87.61	87.86	341563
2022-10-27	88.37	89.13	86.83	87.27	377491
2022-10-28	87.64	89.99	87.64	89.96	387016
2022-10-31	89.26	90.90	89.13	90.43	315475
2022-11-01	90.90	91.56	90.19	90.65	221683
2022-11-02	89.95	91.04	88.17	88.23	301062
2022-11-03	87.62	87.93	86.17	87.36	177717
2022-11-04	88.62	90.17	88.20	90.11	258992
2022-11-07	90.38	90.93	89.71	90.23	221864
2022-11-08	90.35	90.55	88.76	89.58	297824
2022-11-09	88.66	89.97	88.14	88.41	345953
2022-11-10	90.36	91.45	89.73	89.83	500723
2022-11-11	90.10	90.44	86.13	86.35	303819
2022-11-14	85.35	88.57	85.27	87.03	350333
2022-11-15	87.68	88.60	85.54	86.28	387017
2022-11-16	86.39	86.77	84.58	84.71	390368
2022-11-17	83.72	84.39	83.03	84.10	315702
2022-11-18	85.77	86.00	84.59	85.87	377776
2022-11-21	85.57	86.84	84.53	86.78	398845
2022-11-22	87.50	88.17	87.10	87.89	212451
2022-11-23	87.41	87.80	86.89	87.48	186318
2022-11-25	87.62	88.29	86.98	87.94	168083
2022-11-28	87.09	88.07	85.31	85.50	225533
2022-11-29	85.61	86.48	85.26	85.64	171456
2022-11-30	85.26	87.91	84.30	87.85	556474
2022-12-01	87.85	87.99	86.53	87.04	196875
2022-12-02	86.16	87.19	85.16	87.09	329455
2022-12-05	86.85	86.85	81.66	82.47	417821
2022-12-06	82.38	83.29	81.33	81.61	269645
2022-12-07	81.60	81.96	80.66	81.45	203378
2022-12-08	81.69	83.09	80.38	80.78	310927
2022-12-09	80.08	80.75	79.35	79.66	252446
2022-12-12	79.78	80.68	78.94	79.99	395697
2022-12-13	81.00	81.98	76.95	77.47	490611
2022-12-14	77.90	78.02	76.12	76.65	336578
2022-12-15	76.18	76.66	74.48	75.10	379148
2022-12-16	74.78	75.77	74.21	74.49	885937
2022-12-19	74.54	75.71	74.42	75.58	435878
2022-12-20	75.49	76.13	75.49	75.66	233664
2022-12-21	76.28	77.58	76.28	76.70	227807
2022-12-22	76.22	76.67	75.07	76.55	345184
2022-12-23	76.70	77.18	76.26	76.77	181374
2022-12-27	76.83	77.18	75.95	76.90	238919
2022-12-28	76.88	77.26	75.94	75.94	294288
2022-12-29	76.01	77.23	75.77	76.96	287035
2022-12-30	76.46	76.80	75.81	76.36	200487
2023-01-03	76.76	77.32	75.23	76.04	332495
2023-01-04	76.53	77.57	76.32	76.66	375846
2023-01-05	76.17	77.17	75.63	76.75	450273
2023-01-06	77.39	81.10	77.39	80.04	1315637
2023-01-09	79.91	80.40	78.87	79.61	513771
2023-01-10	79.79	81.04	79.00	80.69	331622
2023-01-11	80.97	82.00	80.84	80.89	390060
2023-01-12	81.20	82.53	80.58	82.06	397246
2023-01-13	81.43	82.36	80.27	81.95	316737
2023-01-17	81.89	82.13	80.06	80.44	275210
2023-01-18	79.81	79.87	76.18	76.25	561913
2023-01-19	76.01	76.19	74.65	75.29	414151
2023-01-20	76.05	77.54	75.20	77.54	431163
2023-01-23	77.50	77.81	76.64	77.62	376546
2023-01-24	77.59	77.74	75.78	76.16	326418
2023-01-25	76.37	76.55	74.89	76.49	263479
2023-01-26	77.11	77.88	75.90	77.27	356473
2023-01-27	78.96	79.11	76.69	77.13	671096
2023-01-30	76.39	77.44	76.00	76.39	358746
2023-01-31	76.62	79.61	76.48	79.60	709545
2023-02-01	78.93	81.04	78.29	80.05	550805
2023-02-02	80.23	82.06	79.46	81.91	519330
2023-02-03	81.37	82.26	80.64	82.01	411854
2023-02-06	81.74	82.23	80.46	81.36	348239
2023-02-07	81.15	82.12	80.51	81.90	282479
2023-02-08	81.41	81.90	80.54	80.69	239086
2023-02-09	80.65	81.00	78.98	79.03	217013
2023-02-10	78.76	79.47	78.28	79.20	225637
2023-02-13	79.14	80.70	78.50	80.48	272051
2023-02-14	80.30	81.38	79.18	80.71	1659685
2023-02-15	80.30	82.40	79.47	82.25	335414
2023-02-16	81.61	82.00	80.69	80.75	363368
2023-02-17	81.03	82.57	80.54	82.28	563263
2023-02-21	81.55	82.17	80.53	80.62	547156
2023-02-22	81.28	81.42	80.03	80.81	459566
2023-02-23	80.77	81.70	79.97	80.67	285161
2023-02-24	80.27	81.49	79.69	81.45	363923
2023-02-27	82.06	82.78	80.86	81.15	188529
2023-02-28	81.28	81.91	80.62	80.68	345902
2023-03-01	80.38	80.65	79.41	80.31	272847
2023-03-02	79.48	79.82	77.83	78.94	291772
2023-03-03	79.11	79.81	78.39	79.74	221545
2023-03-06	83.50	85.38	82.07	82.63	2439300
2023-03-07	81.81	82.42	79.85	79.86	822227
2023-03-08	79.94	80.66	79.27	79.57	659136
2023-03-09	78.89	79.04	74.64	74.78	947221
2023-03-10	73.20	76.52	71.13	75.72	1635027
2023-03-13	69.50	74.63	66.56	69.18	2545577
2023-03-14	73.45	76.94	73.45	75.54	1864260
2023-03-15	71.98	75.47	71.98	73.73	1871995
2023-03-16	72.76	77.35	71.67	75.70	1181950
2023-03-17	74.80	74.96	69.16	72.76	12099900
2023-03-20	74.40	75.63	72.28	72.35	1450099
2023-03-21	75.60	77.29	74.16	75.66	1083023
2023-03-22	75.43	75.64	70.99	71.05	958827
2023-03-23	71.27	72.92	70.12	71.13	1221038
2023-03-24	69.91	73.70	68.61	72.95	1262487
2023-03-27	75.10	75.30	72.55	72.97	1053976
2023-03-28	72.41	73.65	71.89	73.02	800886
2023-03-29	73.94	73.94	71.04	72.08	1134582
2023-03-30	72.98	72.98	70.51	71.16	550456
2023-03-31	71.87	71.99	70.68	71.26	770806
2023-04-03	70.99	71.99	69.61	70.11	784871
2023-04-04	70.32	71.25	68.27	69.77	915134
2023-04-05	68.75	69.75	68.35	69.42	1090438
2023-04-06	69.58	70.55	69.23	69.58	391788
2023-04-10	69.00	70.57	68.70	69.37	641849
2023-04-11	69.32	69.48	68.38	68.62	596815
2023-04-12	68.96	69.25	67.90	68.42	617001
2023-04-13	68.36	69.10	67.59	68.57	713809
2023-04-14	69.50	69.74	66.79	67.61	637847
2023-04-17	67.04	69.12	66.66	69.12	479851
2023-04-18	69.12	69.25	67.76	68.17	665593
2023-04-19	68.50	70.70	68.00	70.54	560050
2023-04-20	69.77	70.43	69.11	69.27	407532
2023-04-21	69.06	69.10	68.00	68.83	526404
2023-04-24	68.74	69.01	68.02	68.26	562664
2023-04-25	67.00	68.56	65.23	65.59	870117
2023-04-26	65.26	67.24	65.21	65.73	800367
2023-04-27	66.50	68.26	66.01	67.50	884954
2023-04-28	70.88	70.88	68.04	68.98	864077
2023-05-01	68.69	69.27	66.78	67.12	595425
2023-05-02	66.78	67.18	63.53	64.42	722989
2023-05-03	64.68	66.70	63.79	64.24	864384
2023-05-04	62.24	63.96	59.51	62.95	780863
2023-05-05	65.23	66.09	63.82	65.50	1092212
2023-05-08	66.54	66.62	64.00	64.06	564694
2023-05-09	63.48	64.02	62.58	63.13	379912
2023-05-10	64.36	64.36	62.20	62.66	458822
2023-05-11	60.90	62.71	60.66	60.80	454899
2023-05-12	61.41	61.76	59.84	60.87	398465
2023-05-15	60.78	62.30	60.69	61.67	481633
2023-05-16	61.80	63.66	60.30	60.34	341362
2023-05-17	61.48	64.77	60.12	64.47	611878
2023-05-18	64.24	65.33	63.25	64.95	394799
2023-05-19	65.89	66.11	62.76	63.32	485662
2023-05-22	64.12	65.43	62.82	65.41	437623
2023-05-23	65.39	67.89	65.00	65.91	589838
2023-05-24	65.39	65.39	64.10	64.62	665564
2023-05-25	64.20	65.12	63.06	64.02	695658
2023-05-26	63.80	65.12	63.02	64.99	279858
2023-05-30	65.19	65.19	63.67	64.87	381746
2023-05-31	64.31	64.96	62.09	62.52	635988
2023-06-01	62.81	64.40	62.13	63.25	396202
2023-06-02	64.46	67.66	64.01	67.42	473776
2023-06-05	66.86	66.88	64.95	65.80	633081
2023-06-06	65.86	69.65	65.30	69.04	689017
2023-06-07	69.81	72.25	69.11	71.46	1084664
2023-06-08	71.05	71.39	69.92	70.92	421322
2023-06-09	70.92	71.21	69.93	70.57	432255
2023-06-12	70.67	72.43	70.05	70.60	554374
2023-06-13	70.55	72.80	70.08	72.34	460436
2023-06-14	72.26	72.98	70.28	71.09	783834
2023-06-15	70.46	72.14	70.46	71.99	498666
2023-06-16	72.88	72.88	69.82	70.87	1284010
2023-06-20	70.43	70.67	68.75	69.17	685631
2023-06-21	68.80	69.29	67.96	68.03	428590
2023-06-22	67.76	67.76	66.04	66.60	468922
2023-06-23	65.35	66.35	63.85	64.33	953476
2023-06-26	64.64	66.24	64.14	65.05	509563
2023-06-27	65.27	66.46	64.47	65.65	429651
2023-06-28	65.27	65.33	64.17	65.06	378809
2023-06-29	65.46	67.04	65.16	66.66	426724
2023-06-30	67.28	67.28	65.68	65.80	378132
2023-07-03	65.99	67.11	65.99	67.11	256554
2023-07-05	66.25	67.42	65.49	66.50	380402
2023-07-06	65.46	66.38	64.21	66.30	439701
2023-07-07	66.42	68.70	66.42	68.03	366125
2023-07-10	67.64	69.75	66.11	68.55	356663
2023-07-11	68.33	69.67	67.66	69.59	350487
2023-07-12	70.59	71.77	70.29	70.76	317598
2023-07-13	71.22	72.28	70.75	71.59	324124
2023-07-14	72.04	72.09	70.06	70.38	460166
2023-07-17	70.37	72.44	70.27	71.85	403476
2023-07-18	71.85	74.93	71.84	74.81	630785
2023-07-19	75.00	76.13	74.08	75.90	716250
2023-07-20	75.87	76.12	74.55	75.85	458533
2023-07-21	76.23	76.28	74.68	75.13	385423
2023-07-24	75.10	76.05	74.81	75.94	564392
2023-07-25	76.30	76.76	74.69	75.00	813726
2023-07-26	76.55	78.87	75.66	78.12	554680
2023-07-27	78.86	78.94	75.80	76.33	600938
2023-07-28	78.15	78.16	74.86	77.59	454689
2023-07-31	77.40	77.75	76.75	77.67	563274
2023-08-01	77.08	77.26	75.77	77.24	457951
2023-08-02	76.23	77.31	75.42	77.13	452882
2023-08-03	76.99	78.35	76.35	78.18	337497
2023-08-04	77.69	79.46	77.68	78.35	369866
2023-08-07	78.35	79.05	77.88	78.73	329425
2023-08-08	77.29	77.89	74.68	77.63	369621
2023-08-09	77.15	77.45	76.35	76.91	237011
2023-08-10	76.39	77.08	74.24	75.71	319304
2023-08-11	75.07	76.42	74.68	75.53	270297
2023-08-14	74.57	75.36	74.05	75.14	228250
2023-08-15	73.80	74.85	73.19	73.38	325855
2023-08-16	73.44	74.23	72.75	72.91	385429
2023-08-17	73.36	73.96	72.02	72.31	238164
2023-08-18	71.56	72.86	71.56	72.14	265193
2023-08-21	72.34	72.84	70.89	71.68	256861
2023-08-22	71.55	71.83	69.88	70.12	706427
2023-08-23	70.02	71.04	69.46	70.96	218067
2023-08-24	70.59	72.01	70.25	70.39	224225
2023-08-25	70.49	70.94	68.54	69.87	343991
2023-08-28	70.38	72.07	70.38	71.50	293859
2023-08-29	71.54	72.75	70.79	72.39	226775
2023-08-30	72.11	73.12	71.23	71.65	387975
2023-08-31	71.62	72.64	71.61	72.30	352814
2023-09-01	73.03	75.21	73.03	74.82	389736
2023-09-05	74.35	74.67	73.30	73.57	343875
2023-09-06	73.56	73.80	70.48	70.95	493828
2023-09-07	70.63	70.80	69.23	69.58	272285
2023-09-08	69.70	70.23	68.66	69.93	212504
2023-09-11	69.64	69.64	69.64	69.64	75328
2023-09-12	69.79	71.03	69.48	70.36	210719
2023-09-13	70.63	70.63	68.70	69.34	276462
2023-09-14	69.96	70.63	69.59	70.18	381954
2023-09-15	69.42	70.28	69.42	69.82	1312000
2023-09-18	70.07	70.07	68.55	68.86	297027
2023-09-19	68.89	69.47	68.08	68.87	299431
2023-09-20	69.18	70.25	68.75	68.83	465302
2023-09-21	68.36	68.74	67.82	67.96	319592
2023-09-22	68.12	68.91	67.22	67.50	274098
2023-09-25	67.37	68.82	67.10	68.74	253624
2023-09-26	68.02	68.82	67.33	67.42	328056
2023-09-27	66.55	67.00	65.69	66.38	474911
2023-09-28	66.61	67.76	66.17	66.98	253889
2023-09-29	67.59	68.31	67.20	67.36	378835
2023-10-02	67.04	67.38	65.80	66.14	300825
2023-10-03	65.83	65.83	64.70	64.90	536205
2023-10-04	65.03	65.76	64.13	65.57	426046
2023-10-05	65.37	67.45	64.81	67.15	457582
2023-10-06	66.39	68.62	66.27	68.07	419963
2023-10-09	67.61	68.45	67.26	67.88	278244
2023-10-10	68.19	69.04	68.17	68.53	336544
2023-10-11	68.65	69.51	68.16	68.93	257159
2023-10-12	68.93	68.93	67.26	67.91	306556
2023-10-13	68.54	68.76	66.49	66.87	277567
2023-10-16	67.75	68.74	67.62	68.05	446666
2023-10-17	67.32	70.38	67.26	70.00	512944
2023-10-18	69.31	69.31	68.38	68.69	418790
2023-10-19	68.45	69.55	67.00	67.26	408168
2023-10-20	67.34	67.34	65.26	65.56	625485
2023-10-23	65.43	66.21	64.93	64.97	456485
2023-10-24	65.32	65.81	64.09	64.60	224898
2023-10-25	64.06	64.81	63.36	64.49	409430
2023-10-26	64.93	67.08	64.87	66.27	617586
2023-10-27	66.55	67.27	64.81	65.70	623897
2023-10-30	66.47	66.69	65.26	65.96	393097
2023-10-31	65.92	66.98	65.62	66.10	397585
2023-11-01	65.91	66.83	65.18	66.78	480669
2023-11-02	67.69	70.78	67.69	70.60	563821
2023-11-03	72.37	73.70	71.24	72.88	509989
2023-11-06	72.71	73.05	71.37	71.55	281868
2023-11-07	71.14	71.61	70.05	71.49	345526
2023-11-08	71.60	71.65	69.95	70.19	279819
2023-11-09	70.00	70.61	67.90	68.46	393323
2023-11-10	68.94	69.42	67.78	68.82	208943
2023-11-13	68.41	69.17	67.72	68.93	176641
2023-11-14	71.56	75.17	71.56	74.85	804832
2023-11-15	75.00	76.23	74.85	75.37	593123
2023-11-16	75.18	75.45	74.14	74.95	407980
2023-11-17	75.72	76.45	74.95	75.40	430005
2023-11-20	74.91	75.42	74.54	75.24	241887
2023-11-21	74.96	75.20	73.14	73.18	359542
2023-11-22	73.90	74.28	73.17	73.58	230767
2023-11-24	73.63	74.10	73.12	73.65	107290
2023-11-27	73.22	73.49	72.43	72.96	458398
2023-11-28	72.93	73.54	72.12	73.01	325940
2023-11-29	73.55	75.25	73.55	73.99	565240
2023-11-30	74.09	74.89	73.53	74.05	504131
2023-12-01	73.64	78.86	72.92	78.61	505033
2023-12-04	77.71	80.15	77.71	80.05	446680
2023-12-05	79.61	80.05	78.43	78.53	374209
2023-12-06	79.49	81.41	78.45	78.52	329977
2023-12-07	79.08	80.18	78.43	79.86	273345
2023-12-08	79.86	81.34	79.34	79.86	430125
2023-12-11	79.78	80.55	78.88	80.16	300269
2023-12-12	80.20	80.21	79.12	79.18	214631
2023-12-13	79.26	83.52	78.83	83.47	508027
2023-12-14	85.00	87.56	84.78	86.96	743056
2023-12-15	87.17	87.77	85.24	86.79	1446690
2023-12-18	87.43	87.43	85.58	85.74	506643
2023-12-19	86.38	87.30	84.69	86.53	465550
2023-12-20	86.55	87.18	84.20	84.21	618412
2023-12-21	85.22	85.31	83.85	84.87	384542
2023-12-22	85.71	86.55	85.05	85.26	313567
2023-12-26	85.69	86.58	84.68	86.17	324381
2023-12-27	86.36	86.54	85.58	86.10	321811
2023-12-28	85.55	86.39	85.43	85.82	302433
2023-12-29	85.66	85.80	84.27	84.45	364247
2024-01-02	83.70	85.84	83.32	85.05	457841
2024-01-03	84.37	84.37	81.93	82.17	490644
2024-01-04	82.64	83.51	82.45	82.94	446488
2024-01-05	80.87	84.13	80.87	82.73	439869
2024-01-08	82.85	83.65	82.25	83.64	235511
2024-01-09	83.55	83.55	82.01	82.52	287468
2024-01-10	82.21	83.02	81.78	82.96	294064
2024-01-11	82.18	82.24	80.37	81.58	300415
2024-01-12	82.57	82.66	80.17	80.65	261841
2024-01-16	79.31	80.40	78.93	79.50	305906
2024-01-17	78.16	79.70	77.64	79.40	253129
2024-01-18	79.83	80.41	79.12	80.21	272437
2024-01-19	80.60	81.63	79.70	81.58	406151
2024-01-22	82.49	83.47	81.75	83.39	298021
2024-01-23	84.00	84.00	81.84	81.89	377233
2024-01-24	82.45	83.20	81.94	82.47	308524
2024-01-25	83.58	83.58	80.90	80.99	723382
2024-01-26	83.43	85.16	82.80	84.48	689121
2024-01-29	84.82	87.18	84.47	87.13	587459
2024-01-30	86.04	87.16	85.97	86.49	527663
2024-01-31	84.85	86.48	83.00	83.10	594124
2024-02-01	83.53	83.94	78.60	81.04	628050
2024-02-02	79.29	81.46	79.07	80.83	392873
2024-02-05	79.70	80.20	78.93	79.73	395290
2024-02-06	79.65	80.40	79.10	79.56	341109
2024-02-07	79.56	80.63	77.84	80.01	584635
2024-02-08	79.82	80.72	79.52	79.89	416223
2024-02-09	79.78	82.49	79.24	82.40	486429
2024-02-12	82.29	84.06	81.87	83.51	494554
2024-02-13	79.80	80.79	77.68	78.96	493515
2024-02-14	79.99	81.41	79.27	81.32	414635
2024-02-15	81.75	85.73	81.75	85.37	655068
2024-02-16	84.17	85.99	83.56	85.35	543225
2024-02-20	83.83	85.42	83.83	84.03	393938
2024-02-21	83.70	83.81	82.48	83.22	344919
2024-02-22	82.82	83.76	82.38	82.90	405034
2024-02-23	82.89	84.01	82.18	82.59	312331
2024-02-26	81.78	82.98	81.53	82.27	350867
2024-02-27	83.03	83.67	82.55	83.51	229249
2024-02-28	82.44	83.06	82.17	82.27	303684
2024-02-29	83.93	84.90	83.01	84.04	370680
2024-03-01	83.20	83.49	81.09	82.31	383486
2024-03-04	82.59	83.87	81.86	82.30	339801
2024-03-05	81.90	85.10	81.90	84.97	427978
2024-03-06	84.69	85.72	82.83	83.94	420499
2024-03-07	85.13	85.21	83.64	83.77	296852
2024-03-08	85.17	85.25	83.49	83.78	249112
2024-03-11	83.72	83.86	83.23	83.47	264362
2024-03-12	83.09	83.91	81.93	82.39	275711
2024-03-13	82.28	82.94	81.54	81.98	295118
2024-03-14	81.65	81.84	79.69	80.26	476620
2024-03-15	79.99	81.46	79.77	79.99	1336471
2024-03-18	80.04	80.29	79.25	79.26	516565
2024-03-19	79.07	80.26	79.07	79.56	314564
2024-03-20	79.25	82.90	79.08	82.31	403649
2024-03-21	82.55	83.97	82.55	83.33	434404
2024-03-22	83.29	83.67	81.24	81.42	363157
2024-03-25	81.50	82.41	80.85	81.07	240908
2024-03-26	81.87	81.97	80.59	80.94	266024
2024-03-27	81.53	84.17	81.53	84.13	280189
2024-03-28	84.13	85.17	83.93	85.03	384693
2024-04-01	84.52	84.52	82.90	83.21	369612
2024-04-02	82.18	82.39	80.31	80.87	482269
2024-04-03	80.38	80.92	79.92	80.01	331869
2024-04-04	81.26	81.80	79.82	80.08	369902
2024-04-05	79.58	81.46	79.58	81.39	443100
2024-04-08	81.80	82.54	81.72	82.50	321622
2024-04-09	82.77	83.05	81.93	82.74	324579
2024-04-10	80.54	80.60	78.45	78.71	477614
2024-04-11	78.88	79.31	77.51	79.08	368479
2024-04-12	77.93	79.05	77.89	78.56	350869
2024-04-15	78.87	79.93	77.38	78.01	489572
2024-04-16	77.22	77.85	76.30	76.45	431230
2024-04-17	77.27	77.57	75.99	76.09	410696
2024-04-18	76.05	76.88	75.86	76.52	414951
2024-04-19	76.27	78.41	76.27	78.33	661692
2024-04-22	78.34	80.05	77.93	79.25	573503
2024-04-23	79.05	80.55	79.05	79.84	426783
2024-04-24	79.00	80.32	78.81	80.14	381717
2024-04-25	79.74	79.74	77.95	78.96	603259
2024-04-26	77.60	80.54	77.60	77.95	466802
2024-04-29	77.62	78.48	76.69	77.08	564077
2024-04-30	76.24	76.88	75.64	75.70	487341
2024-05-01	76.45	78.70	76.25	77.28	448458
2024-05-02	78.78	78.78	77.33	78.25	340401
2024-05-03	79.41	79.75	78.43	78.57	284971
2024-05-06	79.50	80.53	78.93	80.30	410767
2024-05-07	80.58	81.15	80.38	80.65	442155
2024-05-08	80.14	81.10	79.77	80.30	327675
2024-05-09	80.54	80.83	79.98	80.63	298583
2024-05-10	80.77	81.38	80.15	81.16	280987
2024-05-13	81.63	81.63	80.09	80.11	311745
2024-05-14	81.36	81.59	80.41	81.08	193040
2024-05-15	81.80	82.38	80.73	81.40	287522
2024-05-16	81.37	81.83	80.26	80.41	222250
2024-05-17	80.80	81.21	80.40	80.85	347071
2024-05-20	80.56	81.05	79.13	79.87	1362361
2024-05-21	80.50	81.20	79.30	79.51	878714
2024-05-22	79.36	79.82	78.07	78.25	663790
2024-05-23	78.43	78.43	75.96	76.20	489700
2024-05-24	76.75	77.26	75.85	77.19	500060
2024-05-28	78.66	78.66	76.64	77.37	652884
2024-05-29	76.80	76.80	74.55	74.58	711429
2024-05-30	76.35	76.86	75.15	76.60	472779
2024-05-31	77.02	77.54	76.79	77.31	537476
2024-06-03	78.59	78.96	75.79	76.14	411656
2024-06-04	75.29	76.54	74.75	74.91	660611
2024-06-05	75.46	75.70	74.48	74.61	491269
2024-06-06	74.60	75.01	74.12	74.53	412883
2024-06-07	73.76	74.37	73.43	73.84	389298
2024-06-10	73.00	73.33	72.17	72.81	362197
2024-06-11	72.30	72.30	71.45	71.99	633044
2024-06-12	74.22	75.06	72.84	73.39	657297
2024-06-13	72.95	73.53	71.72	72.20	470308
2024-06-14	71.28	71.69	70.90	71.30	460529
2024-06-17	71.01	72.71	70.68	72.69	579875
2024-06-18	72.49	73.81	72.21	73.06	539908
2024-06-20	72.67	73.41	72.54	72.87	504744
2024-06-21	72.49	72.97	72.10	72.83	1142552
2024-06-24	73.36	75.24	72.89	74.37	371413
2024-06-25	74.09	74.49	73.37	73.53	347303
2024-06-26	72.74	73.76	72.74	73.50	371916
2024-06-27	73.63	74.53	72.97	74.49	406969
2024-06-28	75.12	77.05	74.96	76.42	1236646
2024-07-01	76.38	77.37	75.76	75.80	509136
2024-07-02	75.93	77.19	75.93	77.16	401077
2024-07-03	77.39	77.56	76.00	76.02	342963
2024-07-05	75.87	76.19	75.18	75.47	336603
2024-07-08	76.12	76.60	75.42	75.48	342331
2024-07-09	74.94	76.70	74.69	76.47	398728
2024-07-10	75.69	78.27	75.69	78.17	396678
2024-07-11	78.50	82.89	78.50	82.55	839515
2024-07-12	83.26	84.00	82.07	83.38	701569
2024-07-15	84.43	86.87	84.19	86.49	881470
2024-07-16	87.25	90.33	86.86	90.15	961126
2024-07-17	88.99	92.00	88.99	90.52	939562
2024-07-18	89.48	91.95	88.51	88.94	764680
2024-07-19	88.89	90.58	88.44	89.98	633578
2024-07-22	89.77	92.31	88.45	91.49	648361
2024-07-23	90.60	93.90	90.18	93.30	768365
2024-07-24	92.91	94.07	91.48	91.71	1033399
2024-07-25	91.85	97.83	90.83	97.29	1307998
2024-07-26	98.46	100.46	98.09	100.18	751155
2024-07-29	101.19	101.19	98.49	98.84	578920
2024-07-30	99.80	99.80	98.18	99.00	374676
2024-07-31	98.74	101.32	97.83	98.97	619327
2024-08-01	99.01	99.08	93.64	94.51	819780
2024-08-02	90.70	91.47	88.69	90.88	825249
2024-08-05	85.98	89.56	84.90	87.79	790165
2024-08-06	87.63	89.90	86.61	88.61	521839
2024-08-07	90.33	90.36	87.80	88.25	592350
2024-08-08	89.63	89.66	88.00	88.65	448045
2024-08-09	88.51	88.78	87.65	88.16	412533
2024-08-12	88.98	90.09	86.80	87.13	264629
2024-08-13	88.25	88.37	86.47	87.97	449384
2024-08-14	88.47	88.47	86.38	87.77	424372
2024-08-15	89.58	91.14	88.68	89.58	499908
2024-08-16	89.26	92.52	89.26	91.58	524417
2024-08-19	91.53	92.41	91.22	92.29	351565
2024-08-20	91.90	92.28	90.45	91.12	451605
2024-08-21	91.83	91.83	90.44	91.37	262730
2024-08-22	91.23	92.24	91.14	91.79	247291
2024-08-23	92.68	97.90	92.28	96.62	454285
2024-08-26	97.42	97.90	95.75	95.75	632581
2024-08-27	95.17	95.42	94.12	95.23	368616
2024-08-28	95.11	96.43	94.83	96.33	258487
2024-08-29	96.97	97.82	95.15	96.78	427953
2024-08-30	97.48	97.94	96.14	97.09	591681
2024-09-03	96.00	97.75	95.54	96.15	469204
2024-09-04	95.82	97.01	94.98	95.60	351967
2024-09-05	96.32	96.60	94.76	95.37	258582
2024-09-06	95.67	96.42	92.93	93.33	251995
2024-09-09	93.43	94.67	92.85	93.58	318982
2024-09-10	93.94	93.94	90.71	92.77	489249
2024-09-11	91.51	92.23	88.99	91.95	292018
2024-09-12	92.19	92.74	91.52	92.52	210077
2024-09-13	93.90	95.02	93.58	94.91	572611
2024-09-16	95.92	98.21	94.45	97.69	520088
2024-09-17	98.73	100.93	98.02	98.72	677659
2024-09-18	98.72	102.59	97.44	99.10	513373
2024-09-19	101.26	102.82	99.97	101.63	553228
2024-09-20	101.16	101.16	98.72	98.78	1604893
2024-09-23	99.31	99.62	97.55	98.78	350143
2024-09-24	98.80	99.30	97.00	97.34	454449
2024-09-25	97.53	97.75	94.72	94.91	481735
2024-09-26	96.31	96.31	94.53	95.52	426180
2024-09-27	96.83	96.83	95.17	95.75	464449
2024-09-30	95.52	98.03	95.09	97.18	451971
2024-10-01	96.44	96.44	93.25	94.05	397999
2024-10-02	94.43	95.81	93.61	94.08	365754
2024-10-03	93.29	95.15	92.97	94.65	431246
2024-10-04	96.98	97.32	95.26	96.44	429923
2024-10-07	95.74	96.12	94.63	95.61	411831
2024-10-08	96.06	96.29	94.98	95.05	223680
2024-10-09	94.93	97.14	94.58	96.42	412393
2024-10-10	94.53	97.00	94.53	95.78	354736
2024-10-11	96.46	99.58	95.98	99.07	388492
2024-10-14	99.37	100.87	98.64	100.36	308755
2024-10-15	101.00	103.82	100.27	101.54	547529
2024-10-16	103.08	103.72	102.17	102.23	830016
2024-10-17	102.43	103.45	102.01	102.98	411977
2024-10-18	103.25	103.25	101.37	101.43	497721
2024-10-21	101.75	101.75	96.44	96.52	448245
2024-10-22	96.81	97.55	96.02	97.20	417204
2024-10-23	96.56	97.41	95.56	96.64	731154
2024-10-24	98.63	99.34	95.77	98.06	551985
2024-10-25	99.00	99.02	95.58	95.78	491161
2024-10-28	96.97	98.97	96.21	98.47	414687
2024-10-29	98.19	98.52	97.57	98.23	384381
2024-10-30	97.69	101.50	97.42	99.80	572049
2024-10-31	100.04	100.25	97.51	97.53	349697
2024-11-01	98.11	98.98	96.93	97.42	445528
2024-11-04	96.45	96.53	95.01	95.65	343048
2024-11-05	95.74	97.87	95.02	97.73	439446
2024-11-06	106.63	111.99	105.68	111.42	1889810
2024-11-07	110.44	110.80	106.74	107.16	805607
2024-11-08	108.23	109.12	106.55	108.39	423365
2024-11-11	110.00	113.14	109.93	110.98	636976
2024-11-12	110.49	112.04	108.24	108.37	517560
2024-11-13	108.13	110.69	106.82	106.85	579449
2024-11-14	107.71	107.97	105.81	106.49	542832
2024-11-15	107.00	107.86	104.84	106.07	711151
2024-11-18	107.13	107.13	105.22	105.58	334603
2024-11-19	104.40	105.83	103.96	105.09	318824
2024-11-20	104.74	105.07	102.98	104.82	752125
2024-11-21	105.82	107.88	105.15	106.83	342813
2024-11-22	107.01	109.17	107.01	109.00	678386
2024-11-25	110.00	114.27	110.00	111.93	649878
2024-11-26	111.43	112.03	110.55	111.02	670516
2024-11-27	111.70	113.24	111.17	111.25	578341
2024-11-29	112.47	112.61	110.01	110.69	480104
2024-12-02	111.66	111.66	108.87	109.35	491751
2024-12-03	109.48	110.14	108.36	109.73	539950
2024-12-04	109.91	111.04	109.23	111.00	763994
2024-12-05	111.72	112.21	109.96	110.75	695250
2024-12-06	111.59	111.59	109.87	110.93	465720
2024-12-09	111.62	111.83	107.84	107.92	539805
2024-12-10	107.89	109.84	106.64	108.42	317559
2024-12-11	110.17	111.10	109.14	109.77	387403
2024-12-12	109.83	110.15	107.76	107.87	385014
2024-12-13	108.00	108.90	106.76	108.71	571297
2024-12-16	109.07	109.66	107.72	108.44	754060
2024-12-17	108.20	108.71	105.47	106.47	542679
2024-12-18	107.35	108.25	100.23	100.63	796450
2024-12-19	102.47	103.13	98.82	98.93	849833
2024-12-20	98.46	101.81	98.22	100.21	1375403
2024-12-23	99.46	100.66	98.94	100.63	432426
2024-12-24	101.03	101.43	100.36	101.14	160764
2024-12-26	100.30	102.46	99.79	102.28	322398
2024-12-27	101.21	102.53	99.76	100.62	417798
2024-12-30	99.84	101.31	98.74	100.59	405726
2024-12-31	100.23	101.41	99.24	99.48	1246814
2025-01-02	100.50	100.50	96.62	97.00	4812287
2025-01-03	96.60	97.84	95.01	97.43	1168097
2025-01-06	98.00	100.07	96.92	96.93	1149618
2025-01-07	97.59	98.11	95.01	96.10	895513
2025-01-08	95.40	97.04	94.64	96.15	505799
2025-01-10	94.01	95.46	92.68	92.73	1503755
2025-01-13	92.13	93.38	91.68	92.92	1286419
2025-01-14	93.99	97.40	93.32	97.34	1338008
2025-01-15	100.46	101.01	98.31	99.53	740640
2025-01-16	99.04	99.30	97.41	98.63	647538
2025-01-17	99.73	100.16	98.93	99.72	535536
2025-01-21	100.69	102.27	99.93	100.90	509189
2025-01-22	99.94	100.41	98.69	99.47	640642
2025-01-23	98.99	99.99	98.42	98.59	1011189
2025-01-24	103.50	106.73	101.99	103.67	1508873
2025-01-27	105.52	106.29	103.93	106.21	1116031
2025-01-28	106.89	108.74	105.86	108.33	1121700
2025-01-29	107.73	109.64	105.53	106.54	862522
2025-01-30	108.05	108.32	104.62	105.95	571351
2025-01-31	105.86	107.04	104.79	105.59	749006
2025-02-03	103.31	105.45	102.11	103.12	630255
2025-02-04	102.86	105.73	102.78	105.08	477691
2025-02-05	105.94	106.97	104.84	106.92	505545
2025-02-06	107.70	108.18	106.67	107.30	489600
2025-02-07	107.20	107.26	104.27	106.61	538397
2025-02-10	106.69	106.69	104.78	104.94	409012
2025-02-11	104.38	106.42	104.17	106.31	324749
2025-02-12	104.98	105.28	102.94	103.00	511746
2025-02-13	103.49	103.49	101.79	102.66	454176
2025-02-14	103.15	104.93	102.04	102.23	640497
2025-02-18	102.08	103.78	101.76	103.19	525466
2025-02-19	101.63	103.37	101.63	102.49	415695
2025-02-20	102.15	102.38	100.72	101.36	574820
2025-02-21	102.48	102.51	99.12	99.32	696424
2025-02-24	100.21	100.43	98.00	98.74	514575
2025-02-25	99.74	100.58	98.86	99.65	616772
2025-02-26	99.47	100.40	98.32	99.63	404887
2025-02-27	99.63	100.42	98.96	99.28	459664
2025-02-28	99.84	101.31	99.39	100.80	469412
2025-03-03	100.82	102.05	98.58	99.22	479023
2025-03-04	97.72	98.04	94.15	95.49	600537
2025-03-05	95.47	96.67	93.34	94.56	735454
2025-03-06	93.39	94.22	92.09	92.37	705600
2025-03-07	92.80	93.20	90.36	92.93	729515
2025-03-10	91.58	92.74	89.93	90.44	875322
2025-03-11	91.69	92.20	89.35	90.49	706635
2025-03-12	91.65	91.90	89.49	90.29	688967

Explore More About SSB

Coins representing dividend payouts and trends

SSB Dividend History

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

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

SSB Stock Split History

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

Graph showing historical stock prices and market trends

SSB Historical Prices

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

Web Analytics