STE Historical Prices

Summary

Key Stock Metrics

197.82

(April 17, 2024)

52-Week Low

248.24

(September 13, 2024)

52-Week High

255.93

(April 20, 2022)

All-Time High

224.45

(March 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2011-05-23	37.17	37.57	37.17	37.31	86183
2011-05-24	37.36	37.41	36.85	36.95	73849
2011-05-25	36.96	37.35	36.75	37.22	55344
2011-05-26	37.20	37.45	36.92	37.38	45120
2011-05-27	37.50	37.50	37.03	37.13	73363
2011-05-31	37.43	37.81	37.15	37.61	144136
2011-06-01	37.57	37.65	36.86	36.86	245669
2011-06-02	36.95	37.03	36.61	36.86	120375
2011-06-03	36.49	36.83	36.40	36.68	124829
2011-06-06	36.71	37.02	36.62	36.75	110284
2011-06-07	36.96	37.25	36.65	36.68	106732
2011-06-08	36.26	36.62	36.09	36.44	91701
2011-06-09	36.55	36.56	36.19	36.21	63371
2011-06-10	36.03	36.46	36.03	36.10	126126
2011-06-13	36.07	36.36	35.83	36.11	84854
2011-06-14	36.39	36.53	36.22	36.27	77047
2011-06-15	36.02	36.24	35.58	35.73	65700
2011-06-16	35.84	36.36	35.75	36.00	71270
2011-06-17	36.23	36.40	36.04	36.21	148665
2011-06-20	36.20	36.94	36.20	36.74	105340
2011-06-21	36.86	37.08	36.74	36.97	96008
2011-06-22	36.90	37.09	36.79	36.83	57945
2011-06-23	36.55	37.09	36.42	36.95	108671
2011-06-24	37.00	37.39	37.00	37.31	135911
2011-06-27	37.27	37.70	37.27	37.63	69474
2011-06-28	37.61	37.73	37.45	37.57	85912
2011-06-29	37.80	37.80	37.48	37.72	84539
2011-06-30	37.74	37.88	37.67	37.83	118430
2011-07-01	37.85	38.49	37.85	38.37	122190
2011-07-05	38.41	38.93	38.24	38.43	163853
2011-07-06	38.48	38.78	38.40	38.54	111951
2011-07-07	38.75	38.79	38.46	38.59	92841
2011-07-08	38.18	38.51	38.07	38.34	86493
2011-07-11	37.96	38.23	37.76	37.97	64159
2011-07-12	37.89	38.16	37.80	38.04	74573
2011-07-13	38.12	38.53	38.08	38.27	61081
2011-07-14	38.34	38.39	37.75	37.84	60151
2011-07-15	37.83	38.00	37.75	37.93	60228
2011-07-18	37.78	37.80	37.35	37.44	72434
2011-07-19	37.70	38.00	37.52	38.00	89937
2011-07-20	37.93	38.06	37.82	37.91	43288
2011-07-21	38.00	38.44	38.00	38.33	54948
2011-07-22	38.43	38.43	38.01	38.13	52589
2011-07-25	37.99	38.28	37.63	37.70	112136
2011-07-26	37.70	37.74	37.18	37.28	84873
2011-07-27	37.28	37.35	36.89	36.92	116902
2011-07-28	36.75	36.90	36.59	36.68	96548
2011-07-29	36.42	37.53	36.36	37.25	136073
2011-08-01	37.52	37.89	37.31	37.58	108838
2011-08-02	37.40	37.80	36.81	36.87	114127
2011-08-03	36.95	37.27	36.66	37.11	160013
2011-08-04	36.74	37.45	36.21	36.21	162318
2011-08-05	36.57	36.60	35.37	36.09	175650
2011-08-08	35.53	36.14	33.51	33.52	243710
2011-08-09	33.93	36.44	32.90	36.41	242142
2011-08-10	36.13	36.60	34.60	34.80	177613
2011-08-11	35.03	36.95	34.89	36.53	212862
2011-08-12	36.67	36.70	35.95	36.25	110667
2011-08-15	36.62	37.30	36.40	37.29	69246
2011-08-16	36.95	37.44	36.57	37.28	110776
2011-08-17	37.38	37.93	37.22	37.34	106298
2011-08-18	36.93	37.06	35.84	36.34	138525
2011-08-19	35.98	36.63	35.70	35.92	105566
2011-08-22	36.60	36.69	35.73	35.88	120597
2011-08-23	36.10	37.50	35.90	37.50	176669
2011-08-24	37.33	38.48	37.33	38.31	142909
2011-08-25	38.38	38.50	37.37	37.68	86133
2011-08-26	37.59	38.24	36.88	38.16	95749
2011-08-29	38.25	39.57	38.25	39.21	243978
2011-08-30	39.16	39.57	38.71	39.47	244735
2011-08-31	39.49	39.80	39.33	39.70	169221
2011-09-01	39.55	40.30	39.52	39.74	213099
2011-09-02	39.00	39.71	38.92	39.02	113962
2011-09-06	38.24	39.05	38.00	38.94	107696
2011-09-07	39.49	39.76	39.25	39.63	183718
2011-09-08	39.14	39.23	38.47	38.55	203653
2011-09-09	38.32	38.44	37.27	37.39	254228
2011-09-12	37.08	37.61	37.08	37.59	130206
2011-09-13	37.78	37.81	37.17	37.47	232644
2011-09-14	37.78	38.29	37.35	38.01	140785
2011-09-15	38.30	38.32	37.81	38.24	59361
2011-09-16	38.46	38.83	38.24	38.37	123137
2011-09-19	37.94	38.45	37.87	38.20	82878
2011-09-20	38.19	39.07	38.16	38.21	125323
2011-09-21	38.29	38.59	37.96	38.00	174835
2011-09-22	37.20	38.14	37.20	37.84	201147
2011-09-23	37.79	38.46	37.76	38.44	140130
2011-09-26	38.60	38.69	37.80	38.39	149204
2011-09-27	38.89	39.37	38.46	39.00	196298
2011-09-28	38.87	39.07	37.76	37.86	128393
2011-09-29	38.40	38.92	38.04	38.92	182777
2011-09-30	38.44	39.47	38.39	38.75	143479
2011-10-03	38.64	39.27	37.34	37.37	179677
2011-10-04	37.23	39.19	37.23	39.06	281371
2011-10-05	39.03	39.20	38.32	39.07	132471
2011-10-06	39.11	39.50	38.79	39.49	146046
2011-10-07	39.51	39.74	38.63	38.80	109793
2011-10-10	39.30	39.64	39.03	39.63	96134
2011-10-11	39.30	39.70	39.08	39.54	79084
2011-10-12	39.79	39.80	39.36	39.43	120295
2011-10-13	39.35	39.84	39.07	39.80	55897
2011-10-14	40.07	40.17	39.43	40.07	68519
2011-10-17	39.81	40.12	39.42	39.55	116488
2011-10-18	39.57	40.15	39.06	39.91	149719
2011-10-19	39.96	40.55	39.43	39.55	129353
2011-10-20	39.51	39.93	39.32	39.75	82669
2011-10-21	40.21	40.31	39.79	40.27	101309
2011-10-24	40.30	40.79	40.12	40.68	117345
2011-10-25	40.60	40.61	39.69	39.77	113485
2011-10-26	40.15	40.35	39.90	40.11	108059
2011-10-27	42.56	42.81	40.59	41.96	175191
2011-10-28	41.41	41.91	41.15	41.15	118607
2011-10-31	40.84	41.14	40.08	40.12	123720
2011-11-01	39.30	39.51	38.66	38.87	228854
2011-11-02	39.37	40.03	39.26	39.42	146295
2011-11-03	39.69	40.32	39.50	40.04	138725
2011-11-04	39.73	40.12	39.47	39.93	86404
2011-11-07	40.08	40.47	39.50	40.13	97283
2011-11-08	40.25	40.35	39.58	40.17	152855
2011-11-09	39.53	40.00	39.28	39.30	131254
2011-11-10	39.79	40.05	39.51	40.00	108914
2011-11-11	40.25	40.50	40.18	40.22	105305
2011-11-14	40.24	40.49	39.82	40.01	86114
2011-11-15	39.94	40.64	39.79	40.49	58951
2011-11-16	40.18	40.68	39.93	40.09	94543
2011-11-17	40.00	40.45	39.91	40.18	69703
2011-11-18	40.07	40.72	40.02	40.61	90513
2011-11-21	40.20	40.56	39.78	39.91	100228
2011-11-22	40.00	40.14	39.34	39.39	116057
2011-11-23	39.29	39.29	38.62	38.72	116420
2011-11-25	38.72	39.06	38.51	38.51	55807
2011-11-28	39.52	39.52	38.75	39.08	122601
2011-11-29	39.08	39.50	39.02	39.29	135051
2011-11-30	40.41	40.41	39.40	40.13	258080
2011-12-01	40.04	40.63	39.66	39.72	171680
2011-12-02	40.07	40.25	39.58	39.70	89179
2011-12-05	40.11	40.49	39.93	40.36	105648
2011-12-06	40.38	40.82	40.25	40.61	91332
2011-12-07	40.60	40.71	39.95	40.06	242984
2011-12-08	39.65	39.66	38.82	38.90	144287
2011-12-09	39.08	39.99	39.08	39.84	136836
2011-12-12	39.61	39.82	39.30	39.69	80569
2011-12-13	39.85	40.35	39.60	39.71	103562
2011-12-14	39.79	39.80	39.19	39.30	120093
2011-12-15	39.61	39.75	39.29	39.52	135041
2011-12-16	39.60	39.68	39.21	39.50	242969
2011-12-19	39.65	39.85	38.78	38.91	100687
2011-12-20	39.40	40.23	39.40	40.18	130181
2011-12-21	40.02	40.86	40.02	40.75	118396
2011-12-22	40.90	41.03	40.35	40.58	69317
2011-12-23	40.71	40.80	40.26	40.70	47322
2011-12-27	40.61	41.24	40.61	41.10	61595
2011-12-28	40.95	41.17	40.62	40.69	52841
2011-12-29	40.81	41.22	40.69	41.09	45696
2011-12-30	41.06	41.21	40.46	40.47	85772
2012-01-03	41.11	41.18	40.45	40.65	118221
2012-01-04	40.66	41.02	40.37	40.56	134179
2012-01-05	40.45	40.82	40.18	40.66	85330
2012-01-06	40.60	40.69	40.25	40.25	88377
2012-01-09	40.25	40.40	40.00	40.08	93576
2012-01-10	40.40	40.50	40.22	40.49	91213
2012-01-11	40.30	40.44	40.11	40.17	95016
2012-01-12	40.30	40.34	40.01	40.25	58093
2012-01-13	39.94	40.26	39.91	40.11	83236
2012-01-17	40.25	40.50	40.20	40.27	80959
2012-01-18	40.18	40.41	40.01	40.41	51842
2012-01-19	40.44	40.46	40.15	40.28	61634
2012-01-20	40.27	40.60	40.06	40.54	75279
2012-01-23	40.63	40.82	40.26	40.53	36482
2012-01-24	40.23	40.79	40.19	40.62	68393
2012-01-25	40.50	41.00	40.29	40.97	61159
2012-01-26	41.00	41.91	40.73	41.36	106281
2012-01-27	41.16	41.93	40.88	41.91	104736
2012-01-30	41.79	41.79	41.31	41.56	76553
2012-01-31	41.72	41.75	41.41	41.66	147814
2012-02-01	41.86	42.68	41.72	42.63	190850
2012-02-02	42.55	42.76	42.32	42.60	96509
2012-02-03	42.90	43.00	42.64	42.85	83433
2012-02-06	42.63	42.67	42.25	42.39	126992
2012-02-07	42.45	42.84	42.35	42.45	81291
2012-02-08	42.62	42.78	42.30	42.61	89871
2012-02-09	42.57	42.62	42.20	42.20	115765
2012-02-10	41.91	42.30	41.86	41.95	101076
2012-02-13	42.20	42.33	41.93	42.03	111428
2012-02-14	42.00	42.00	41.62	41.84	102246
2012-02-15	42.00	42.00	41.26	41.51	98992
2012-02-16	41.49	42.20	41.49	41.97	86649
2012-02-17	41.99	42.19	41.88	42.02	77690
2012-02-21	41.89	42.31	41.64	41.99	86651
2012-02-22	41.90	42.10	41.63	41.74	58173
2012-02-23	41.83	42.24	41.78	42.21	57560
2012-02-24	42.21	42.21	41.76	41.86	43530
2012-02-27	41.75	42.04	41.51	41.85	94201
2012-02-28	41.99	42.28	40.67	41.25	256437
2012-02-29	41.39	41.83	40.83	41.09	205105
2012-03-01	41.03	41.46	40.70	40.80	130156
2012-03-02	40.80	40.91	40.19	40.35	200210
2012-03-05	40.30	41.35	40.10	41.23	113780
2012-03-06	40.78	41.19	40.68	40.75	89486
2012-03-07	40.97	40.98	40.60	40.78	102114
2012-03-08	40.70	40.71	40.06	40.60	122172
2012-03-09	40.57	41.23	40.43	40.95	113495
2012-03-12	40.89	41.20	40.86	40.94	79757
2012-03-13	41.15	41.31	40.84	41.31	158496
2012-03-14	41.22	41.24	40.22	40.33	90954
2012-03-15	40.42	40.47	39.79	40.14	101765
2012-03-16	40.18	40.27	39.67	39.77	134718
2012-03-19	39.70	40.14	39.60	39.86	72791
2012-03-20	39.63	39.93	39.39	39.42	112595
2012-03-21	39.45	39.67	39.00	39.03	113659
2012-03-22	38.91	38.91	38.58	38.76	96201
2012-03-23	38.80	39.04	38.58	39.00	78504
2012-03-26	39.23	39.54	39.14	39.27	75769
2012-03-27	39.15	39.31	39.04	39.04	55247
2012-03-28	39.05	39.11	38.72	38.88	51720
2012-03-29	38.75	39.10	38.73	39.08	108652
2012-03-30	39.21	39.30	38.96	39.02	118953
2012-04-02	38.86	39.63	38.74	39.63	115339
2012-04-03	39.69	39.94	39.52	39.82	117372
2012-04-04	39.46	39.78	39.17	39.20	55695
2012-04-05	39.15	39.37	39.00	39.01	99826
2012-04-09	38.58	38.86	38.50	38.58	51325
2012-04-10	38.71	38.87	38.45	38.60	129639
2012-04-11	38.90	38.90	38.53	38.81	102128
2012-04-12	38.72	39.01	38.53	38.81	96205
2012-04-13	38.75	38.94	38.57	38.61	114175
2012-04-16	38.70	39.38	38.65	39.10	76321
2012-04-17	39.27	39.57	39.13	39.31	48075
2012-04-18	39.14	39.19	38.66	38.90	54065
2012-04-19	38.85	38.89	38.50	38.67	83515
2012-04-20	39.14	39.38	38.91	39.19	103190
2012-04-23	38.77	38.85	38.55	38.76	82814
2012-04-24	38.73	39.49	38.73	39.49	76545
2012-04-25	39.80	39.98	39.54	39.69	64346
2012-04-26	39.56	39.62	39.35	39.49	47217
2012-04-27	39.42	39.64	38.95	39.54	104468
2012-04-30	39.40	39.69	39.20	39.38	86947
2012-05-01	39.50	40.39	39.35	39.58	185568
2012-05-02	39.45	39.47	39.03	39.39	120306
2012-05-03	39.35	39.46	39.00	39.14	127868
2012-05-04	39.04	39.38	38.93	39.01	122929
2012-05-07	38.99	39.35	38.81	39.17	130574
2012-05-08	39.00	39.30	38.91	39.06	119612
2012-05-09	38.78	39.16	38.73	38.95	109854
2012-05-10	38.95	39.28	38.74	39.04	96110
2012-05-11	38.90	39.05	38.70	38.86	78400
2012-05-14	38.60	38.97	38.52	38.68	72452
2012-05-15	38.77	39.00	38.66	38.79	41027
2012-05-16	38.92	39.09	38.76	38.80	37546
2012-05-17	38.70	39.00	38.53	38.54	98264
2012-05-18	38.50	38.93	38.41	38.53	106107
2012-05-21	38.46	38.52	38.00	38.43	110234
2012-05-22	38.33	38.52	38.04	38.23	111485
2012-05-23	39.00	39.00	37.80	38.07	174623
2012-05-24	38.01	38.29	37.78	38.29	45773
2012-05-25	38.30	38.32	38.03	38.16	49804
2012-05-29	38.25	38.34	37.80	38.19	67670
2012-05-30	37.98	38.32	37.73	37.73	46642
2012-05-31	37.78	38.29	37.70	38.11	89836
2012-06-01	37.44	37.95	36.53	37.55	128461
2012-06-04	37.62	38.09	37.32	37.56	166172
2012-06-05	37.37	37.66	37.36	37.46	119554
2012-06-06	37.62	38.16	37.36	38.16	101153
2012-06-07	38.02	38.04	37.61	37.75	88319
2012-06-08	37.67	38.43	37.63	38.41	147454
2012-06-11	38.66	38.96	38.45	38.58	137393
2012-06-12	38.71	38.75	38.31	38.67	115317
2012-06-13	38.59	38.95	38.48	38.70	73678
2012-06-14	38.84	38.93	38.61	38.93	114575
2012-06-15	38.95	39.50	38.93	39.28	165700
2012-06-18	39.08	39.59	39.08	39.41	100509
2012-06-19	39.55	39.86	39.27	39.46	123898
2012-06-20	39.50	39.62	38.98	39.08	102144
2012-06-21	39.17	39.17	38.55	38.60	114209
2012-06-22	38.81	39.05	38.69	38.87	93301
2012-06-25	38.60	38.82	38.50	38.59	46200
2012-06-26	38.60	38.78	38.42	38.48	52347
2012-06-27	38.50	39.27	38.50	39.20	83449
2012-06-28	39.01	39.25	38.67	39.21	116421
2012-06-29	39.69	39.81	39.45	39.81	103358
2012-07-02	39.69	40.11	39.65	40.10	100198
2012-07-03	40.22	40.40	40.07	40.30	89716
2012-07-05	40.37	40.45	40.14	40.19	39878
2012-07-06	39.96	40.29	39.90	40.10	61267
2012-07-09	40.10	40.10	39.63	39.95	92064
2012-07-10	39.95	40.48	39.95	40.44	72567
2012-07-11	40.52	40.76	40.47	40.73	75138
2012-07-12	40.63	40.94	40.50	40.85	56686
2012-07-13	40.85	41.14	40.81	40.88	72504
2012-07-16	40.86	41.00	40.58	40.75	53897
2012-07-17	40.93	41.00	40.69	40.88	68944
2012-07-18	40.98	41.03	40.83	40.95	55396
2012-07-19	40.98	40.98	40.75	40.82	61646
2012-07-20	40.67	41.03	40.60	40.97	77430
2012-07-23	40.62	40.99	40.62	40.80	66632
2012-07-24	40.90	40.90	40.23	40.26	106195
2012-07-25	40.48	40.48	40.12	40.39	73312
2012-07-26	40.61	40.84	40.53	40.79	71952
2012-07-27	40.99	41.42	40.74	41.36	105313
2012-07-30	41.49	41.67	41.13	41.42	298126
2012-07-31	41.44	41.88	41.37	41.78	132833
2012-08-01	42.00	42.18	41.61	41.74	256720
2012-08-02	41.62	41.68	41.11	41.50	185175
2012-08-03	41.82	42.25	41.82	42.01	99246
2012-08-06	42.00	42.23	41.84	42.16	105642
2012-08-07	42.38	42.39	41.90	42.04	126603
2012-08-08	42.06	42.57	41.90	42.44	104982
2012-08-09	42.44	42.61	42.36	42.51	78601
2012-08-10	42.52	42.75	42.38	42.75	50485
2012-08-13	42.65	42.89	42.56	42.73	71919
2012-08-14	42.95	42.99	42.67	42.99	91827
2012-08-15	42.87	43.31	42.87	43.27	138370
2012-08-16	43.23	43.23	42.77	43.17	127672
2012-08-17	43.00	43.25	42.93	43.25	84238
2012-08-20	43.22	43.22	42.93	43.00	156188
2012-08-21	43.03	43.15	42.64	42.69	134720
2012-08-22	42.57	42.63	42.15	42.21	68142
2012-08-23	42.33	42.33	41.82	41.87	48272
2012-08-24	41.88	42.09	41.80	42.03	40235
2012-08-27	42.00	42.17	41.84	41.97	58640
2012-08-28	41.99	42.30	41.83	42.21	82167
2012-08-29	42.16	42.42	42.16	42.40	59277
2012-08-30	42.27	42.33	42.12	42.18	63278
2012-08-31	42.32	42.32	42.05	42.25	80638
2012-09-04	42.17	42.77	42.00	42.60	99172
2012-09-05	42.81	43.09	42.36	42.46	199729
2012-09-06	42.60	42.92	42.60	42.74	124950
2012-09-07	42.56	42.58	42.15	42.21	98495
2012-09-10	42.10	42.50	42.10	42.32	130129
2012-09-11	42.36	42.52	41.90	42.02	71016
2012-09-12	41.98	42.11	41.53	41.83	79634
2012-09-13	42.07	42.54	41.90	42.50	131958
2012-09-14	42.58	42.58	41.85	41.86	118738
2012-09-17	41.80	41.97	41.54	41.64	73483
2012-09-18	41.44	41.75	41.31	41.72	114083
2012-09-19	41.80	41.93	41.67	41.76	54169
2012-09-20	41.53	42.00	41.53	41.88	45210
2012-09-21	42.19	42.55	42.04	42.34	302872
2012-09-24	42.14	43.47	42.14	43.09	107484
2012-09-25	43.13	43.43	42.71	42.71	85275
2012-09-26	42.78	43.41	42.59	42.81	63461
2012-09-27	42.82	43.18	42.31	42.94	125600
2012-09-28	42.76	43.10	42.62	43.00	113849
2012-10-01	43.06	43.13	42.82	43.02	77100
2012-10-02	43.05	43.32	43.02	43.27	69646
2012-10-03	43.40	43.84	43.27	43.47	71455
2012-10-04	43.52	43.81	43.20	43.43	69755
2012-10-05	43.41	44.04	43.25	43.46	90454
2012-10-08	43.46	43.57	43.42	43.45	23637
2012-10-09	43.57	43.57	42.99	42.99	62618
2012-10-10	43.14	43.30	42.86	43.17	52690
2012-10-11	43.32	43.39	43.02	43.07	46853
2012-10-12	43.06	43.22	42.57	42.91	38343
2012-10-15	42.75	43.20	42.41	42.98	69169
2012-10-16	43.00	43.15	42.80	43.13	46527
2012-10-17	43.00	43.45	43.00	43.42	57308
2012-10-18	43.33	43.38	43.09	43.10	41767
2012-10-19	42.87	43.02	42.70	42.81	76008
2012-10-22	42.70	42.76	42.10	42.35	59785
2012-10-23	42.10	42.28	41.63	42.09	62927
2012-10-24	42.09	42.25	41.68	41.89	90369
2012-10-25	42.09	42.09	41.48	41.86	92175
2012-10-26	41.79	41.84	41.32	41.69	107311
2012-10-31	41.57	41.92	41.17	41.64	74303
2012-11-01	41.69	41.77	41.03	41.46	103886
2012-11-02	41.44	41.48	40.38	40.64	90556
2012-11-05	40.72	40.73	40.22	40.29	51940
2012-11-06	40.47	40.86	40.29	40.45	58764
2012-11-07	40.09	40.26	38.98	39.38	87458
2012-11-08	39.61	39.77	39.00	39.15	147712
2012-11-09	39.00	39.49	38.88	39.03	110481
2012-11-12	38.99	39.07	38.57	38.82	57588
2012-11-13	38.81	39.00	38.69	38.78	43178
2012-11-14	38.92	38.96	38.01	38.16	71698
2012-11-15	38.36	38.62	37.79	38.23	94533
2012-11-16	38.12	38.80	38.00	38.75	74311
2012-11-19	38.60	39.39	38.59	39.16	153176
2012-11-20	39.25	39.48	38.92	39.28	137498
2012-11-21	39.20	39.38	38.47	38.60	145821
2012-11-23	38.78	39.14	38.67	39.01	55219
2012-11-26	38.99	39.97	38.94	39.97	126014
2012-11-27	40.12	40.88	39.87	39.89	110910
2012-11-28	39.80	40.17	39.45	39.77	98002
2012-11-29	40.04	40.29	39.91	40.29	72760
2012-11-30	40.42	40.84	40.32	40.71	158927
2012-12-03	40.75	40.92	39.83	39.95	135201
2012-12-04	39.76	40.37	39.72	40.37	114182
2012-12-05	40.35	40.89	40.21	40.77	63536
2012-12-06	40.65	40.93	40.50	40.72	194964
2012-12-07	40.27	40.38	39.85	39.97	87255
2012-12-10	40.00	40.25	39.77	40.04	107004
2012-12-11	40.15	40.48	39.97	40.18	103285
2012-12-12	40.22	40.44	39.81	39.89	76169
2012-12-13	39.90	40.04	39.77	39.90	82375
2012-12-14	39.90	40.18	39.76	39.86	62564
2012-12-17	39.90	39.90	38.69	39.10	250957
2012-12-18	39.03	39.34	38.77	38.81	233061
2012-12-19	38.90	39.16	38.53	38.58	155510
2012-12-20	38.53	38.80	38.34	38.54	109983
2012-12-21	38.30	38.62	38.16	38.50	266626
2012-12-24	38.35	38.42	37.92	38.40	38485
2012-12-26	38.54	38.60	37.86	37.89	65964
2012-12-27	37.90	38.03	37.35	37.88	154244
2012-12-28	37.80	38.20	37.60	37.70	98219
2012-12-31	37.60	38.68	37.44	38.61	143937
2013-01-02	39.08	39.40	38.75	39.00	204797
2013-01-03	39.13	39.15	38.29	38.36	169434
2013-01-04	38.39	38.71	38.32	38.56	115349
2013-01-07	38.52	38.61	37.47	37.70	145472
2013-01-08	37.57	37.99	37.43	37.99	114273
2013-01-09	38.08	38.36	37.90	38.30	83384
2013-01-10	38.50	38.55	37.75	37.89	244981
2013-01-11	37.96	38.37	37.82	38.20	95715
2013-01-14	38.24	38.70	38.19	38.67	142410
2013-01-15	38.58	38.74	38.44	38.67	156855
2013-01-16	38.63	38.67	38.43	38.55	76213
2013-01-17	38.54	39.05	38.54	38.89	38952
2013-01-18	39.01	39.10	38.91	39.00	71223
2013-01-22	39.08	39.59	38.96	39.56	78448
2013-01-23	39.51	39.57	38.97	39.21	111646
2013-01-24	39.34	39.90	39.28	39.52	117679
2013-01-25	39.69	39.85	39.26	39.44	147544
2013-01-28	39.48	40.17	39.47	40.12	139768
2013-01-29	40.04	40.42	39.91	39.99	99409
2013-01-30	39.98	40.18	39.65	39.82	71295
2013-01-31	39.89	40.19	39.78	39.92	144426
2013-02-01	40.04	40.18	39.82	40.13	126591
2013-02-04	40.03	40.12	39.83	39.92	89224
2013-02-05	40.15	40.39	39.88	40.32	99216
2013-02-06	40.33	40.40	40.05	40.37	98165
2013-02-07	40.47	40.55	40.03	40.41	137261
2013-02-08	40.40	40.65	40.24	40.43	66323
2013-02-11	40.51	40.58	40.25	40.57	64510
2013-02-12	40.49	40.70	40.30	40.46	154560
2013-02-13	40.36	40.69	40.34	40.55	100864
2013-02-14	40.35	40.60	40.26	40.34	90868
2013-02-15	40.57	40.57	40.33	40.44	77532
2013-02-19	40.40	40.99	40.40	40.95	101383
2013-02-20	40.94	41.58	40.68	40.89	232821
2013-02-21	40.80	40.99	40.43	40.66	78247
2013-02-22	40.80	40.97	40.60	40.84	63454
2013-02-25	41.00	41.17	40.31	40.34	108768
2013-02-26	40.35	40.85	40.35	40.67	166804
2013-02-27	40.75	40.82	40.43	40.45	71508
2013-02-28	40.45	40.96	40.34	40.76	87836
2013-03-01	40.50	41.16	40.33	41.10	112900
2013-03-04	40.99	41.41	40.41	41.10	161885
2013-03-05	41.13	41.52	41.10	41.46	115609
2013-03-06	41.50	41.86	41.35	41.85	106254
2013-03-07	41.43	41.63	40.57	40.78	90733
2013-03-08	41.02	41.33	40.79	41.23	149660
2013-03-11	41.30	41.38	41.10	41.18	52820
2013-03-12	41.15	41.39	40.69	40.85	55576
2013-03-13	40.76	41.09	40.72	41.03	81578
2013-03-14	41.20	41.28	40.98	41.26	77948
2013-03-15	41.05	41.73	40.75	40.75	418833
2013-03-18	40.58	40.95	40.58	40.79	97146
2013-03-19	40.95	41.45	40.81	41.17	233951
2013-03-20	41.34	41.58	41.16	41.53	94023
2013-03-21	41.26	41.84	41.26	41.43	74780
2013-03-22	41.49	42.01	41.49	41.86	123192
2013-03-25	42.13	42.41	41.41	41.59	177301
2013-03-26	41.73	42.13	41.64	42.13	65077
2013-03-27	42.07	42.20	41.95	42.07	92180
2013-03-28	42.26	42.89	42.01	42.70	149125
2013-04-01	42.77	42.77	41.83	42.27	163278
2013-04-02	42.37	42.88	42.26	42.65	125262
2013-04-03	42.84	42.99	42.36	42.62	146174
2013-04-04	42.69	43.00	42.53	43.00	161304
2013-04-05	42.45	43.19	42.45	43.14	85508
2013-04-08	43.22	43.39	42.86	43.33	71180
2013-04-09	43.34	43.58	43.08	43.38	136261
2013-04-10	43.47	44.09	43.47	43.98	137124
2013-04-11	43.97	44.55	43.53	44.48	162035
2013-04-12	44.35	44.60	44.03	44.53	162298
2013-04-15	44.22	44.47	43.51	43.60	174243
2013-04-16	43.95	44.17	43.38	43.91	144063
2013-04-17	43.75	43.98	43.50	43.90	116055
2013-04-18	44.07	44.28	43.63	44.24	89403
2013-04-19	44.19	45.27	44.19	44.62	216072
2013-04-22	44.78	45.17	44.44	44.97	133119
2013-04-23	45.09	45.81	44.97	45.74	216440
2013-04-24	45.64	46.31	45.39	46.20	241318
2013-04-25	46.38	46.54	46.02	46.28	145415
2013-04-26	46.14	46.50	45.91	45.96	119435
2013-04-29	46.00	46.79	46.00	46.09	178214
2013-04-30	46.51	47.11	46.09	46.71	320558
2013-05-01	46.52	46.63	45.91	46.08	190952
2013-05-02	46.10	46.65	45.85	45.97	195420
2013-05-03	46.27	46.66	46.16	46.38	244890
2013-05-06	46.30	46.39	45.82	45.96	147216
2013-05-07	46.14	46.38	46.00	46.36	102035
2013-05-08	46.40	46.70	46.03	46.40	132076
2013-05-09	46.42	46.42	45.25	45.30	209560
2013-05-10	45.38	45.70	45.26	45.56	106875
2013-05-13	45.37	45.67	45.19	45.41	140633
2013-05-14	45.33	46.53	45.33	45.93	148768
2013-05-15	46.01	46.54	45.74	46.15	132637
2013-05-16	46.14	46.58	45.95	46.20	147639
2013-05-17	46.50	46.87	46.34	46.70	107418
2013-05-20	46.72	46.97	46.50	46.87	111550
2013-05-21	45.86	46.63	45.30	46.37	304587
2013-05-22	46.26	46.58	45.06	45.09	439097
2013-05-23	43.46	45.16	43.46	45.06	4652426
2013-05-24	44.77	46.08	44.60	46.05	837893
2013-05-28	46.26	46.58	45.96	46.46	873059
2013-05-29	46.13	46.65	45.93	46.50	676254
2013-05-30	46.40	47.42	46.32	47.39	579887
2013-05-31	47.27	47.88	46.80	47.33	1257464
2013-06-03	47.43	48.24	47.11	48.16	451387
2013-06-04	48.15	48.50	47.20	47.49	409344
2013-06-05	47.46	47.92	47.03	47.08	254785
2013-06-06	47.20	47.51	46.77	47.50	347905
2013-06-07	47.09	47.21	46.14	46.45	266278
2013-06-10	46.24	46.24	45.00	46.05	668270
2013-06-11	45.58	46.28	45.16	45.80	308277
2013-06-12	45.92	46.50	45.62	45.66	278186
2013-06-13	45.66	46.23	45.38	46.06	244046
2013-06-14	45.95	46.57	45.95	46.41	150127
2013-06-17	46.77	46.96	46.00	46.37	145088
2013-06-18	46.48	47.19	46.41	46.89	205139
2013-06-19	46.90	46.95	46.05	46.11	126065
2013-06-20	45.88	45.88	44.36	44.52	162530
2013-06-21	44.57	44.89	43.37	44.65	537128
2013-06-24	44.42	45.26	43.90	44.99	220981
2013-06-25	45.17	45.49	45.05	45.31	132404
2013-06-26	45.49	45.83	45.40	45.63	207403
2013-06-27	45.80	46.12	45.45	45.61	174338
2013-06-28	45.43	46.29	45.24	45.66	296236
2013-07-01	45.74	45.93	44.97	45.18	187290
2013-07-02	45.28	45.80	45.09	45.60	176031
2013-07-03	45.38	45.66	45.17	45.41	104429
2013-07-05	45.82	45.87	45.08	45.33	235021
2013-07-08	45.53	45.93	45.21	45.52	233666
2013-07-09	45.60	45.98	45.50	45.83	207128
2013-07-10	45.91	46.08	45.75	46.01	189009
2013-07-11	46.23	46.69	46.16	46.59	228147
2013-07-12	46.55	46.69	46.28	46.62	113952
2013-07-15	46.51	47.17	46.50	46.90	194842
2013-07-16	47.03	47.03	46.46	46.69	154932
2013-07-17	46.85	47.04	46.52	46.84	169742
2013-07-18	46.91	47.45	46.67	47.44	133957
2013-07-19	47.41	47.84	47.04	47.08	197616
2013-07-22	47.19	47.68	46.99	47.34	271023
2013-07-23	47.34	47.45	47.07	47.35	280526
2013-07-24	47.50	47.50	46.68	46.81	209601
2013-07-25	46.86	47.49	46.86	47.46	190922
2013-07-26	47.10	47.45	46.73	47.17	94434
2013-07-29	47.16	47.24	46.74	46.83	82868
2013-07-30	47.20	47.29	45.95	46.21	216956
2013-07-31	46.25	46.37	45.76	45.86	176995
2013-08-01	46.08	46.19	45.63	45.90	170650
2013-08-02	45.86	45.86	45.40	45.71	134879
2013-08-05	45.72	46.00	45.29	45.50	196786
2013-08-06	45.39	45.47	45.01	45.21	212093
2013-08-07	45.23	45.84	45.20	45.79	322834
2013-08-08	45.88	45.95	45.52	45.63	127862
2013-08-09	45.66	45.79	45.25	45.53	90910
2013-08-12	45.40	46.33	45.40	45.87	174745
2013-08-13	45.81	45.96	45.51	45.57	138328
2013-08-14	45.50	45.60	45.32	45.49	139442
2013-08-15	45.30	45.42	44.65	44.66	107187
2013-08-16	44.50	44.59	43.71	44.05	144901
2013-08-19	43.98	44.00	43.46	43.50	164623
2013-08-20	43.98	44.91	43.66	44.60	259050
2013-08-21	44.59	44.65	44.13	44.13	160535
2013-08-22	44.15	44.51	44.11	44.45	119514
2013-08-23	44.50	44.59	44.26	44.53	105336
2013-08-26	44.65	44.65	44.19	44.33	95192
2013-08-27	44.05	44.41	44.02	44.26	157509
2013-08-28	44.23	44.72	44.23	44.64	197086
2013-08-29	44.65	44.93	44.55	44.78	168985
2013-08-30	44.68	44.87	44.40	44.53	146785
2013-09-03	44.88	44.95	43.64	43.81	179492
2013-09-04	43.73	44.02	42.86	43.13	233798
2013-09-05	43.15	43.35	42.95	43.23	174666
2013-09-06	43.47	43.87	43.16	43.37	260412
2013-09-09	43.27	43.57	42.88	43.50	246379
2013-09-10	43.55	44.05	43.36	44.05	215740
2013-09-11	43.99	44.02	43.48	43.68	105300
2013-09-12	43.78	43.96	43.26	43.30	163891
2013-09-13	43.49	43.75	43.18	43.27	123250
2013-09-16	43.68	43.69	42.87	43.05	118829
2013-09-17	43.05	43.27	42.84	43.27	116070
2013-09-18	43.33	44.45	43.11	44.30	128379
2013-09-19	44.24	44.50	44.21	44.37	97225
2013-09-20	44.48	44.62	44.16	44.39	187730
2013-09-23	44.26	45.31	44.24	45.28	112419
2013-09-24	45.35	45.53	44.97	45.13	133963
2013-09-25	45.15	45.39	44.95	45.01	75172
2013-09-26	45.00	45.27	44.88	45.21	97208
2013-09-27	45.01	45.25	44.96	45.06	98315
2013-09-30	44.86	45.14	44.63	45.00	246228
2013-10-01	45.09	45.45	45.00	45.29	116652
2013-10-02	45.14	45.25	44.73	45.04	220268
2013-10-03	45.11	45.11	44.32	44.67	177913
2013-10-04	44.65	45.24	44.60	44.82	176631
2013-10-07	44.65	44.84	44.39	44.55	204400
2013-10-08	44.73	44.94	44.41	44.54	115368
2013-10-09	44.68	45.36	44.38	44.52	100102
2013-10-10	44.87	45.37	44.56	45.11	104873
2013-10-11	45.00	45.92	44.91	45.88	100384
2013-10-14	45.66	45.91	45.26	45.91	78603
2013-10-15	45.69	45.71	45.24	45.55	154365
2013-10-16	45.80	46.00	45.51	45.90	151337
2013-10-17	45.85	46.62	45.51	46.57	177346
2013-10-18	47.07	47.18	46.67	47.07	191112
2013-10-21	47.11	47.27	46.68	47.06	92888
2013-10-22	47.11	47.77	47.11	47.36	130459
2013-10-23	47.13	47.58	46.90	47.00	199118
2013-10-24	47.08	47.24	46.52	46.98	105316
2013-10-25	47.17	47.50	46.70	47.32	63828
2013-10-28	47.34	47.57	47.15	47.51	96610
2013-10-29	47.68	47.82	47.24	47.50	101616
2013-10-30	47.52	47.75	47.03	47.06	83811
2013-10-31	47.00	47.41	46.58	47.07	113325
2013-11-01	47.20	47.75	46.59	46.99	149651
2013-11-04	47.10	47.29	46.64	47.23	93858
2013-11-05	46.95	47.60	46.95	47.14	57500
2013-11-06	47.21	47.62	47.21	47.33	68531
2013-11-07	47.34	47.46	46.58	46.66	104945
2013-11-08	46.58	47.48	46.06	46.86	125796
2013-11-11	46.93	47.00	46.56	46.67	82941
2013-11-12	46.68	46.99	46.10	46.23	99238
2013-11-13	46.07	46.95	46.07	46.90	70260
2013-11-14	46.95	47.08	46.60	46.74	49940
2013-11-15	46.64	46.89	46.14	46.86	117297
2013-11-18	46.84	47.40	46.52	47.16	158513
2013-11-19	47.10	47.53	46.56	46.84	95458
2013-11-20	46.84	47.16	46.31	46.46	122721
2013-11-21	46.60	47.29	46.50	46.95	124105
2013-11-22	47.09	47.09	46.69	46.89	96898
2013-11-25	47.05	47.26	46.44	46.61	106532
2013-11-26	46.60	47.05	45.62	46.50	163068
2013-11-27	46.74	46.77	45.71	46.15	185515
2013-11-29	46.41	46.75	45.96	46.11	73835
2013-12-02	46.19	46.53	45.32	45.59	313423
2013-12-03	45.51	45.96	45.17	45.52	162617
2013-12-04	45.50	45.70	44.72	45.33	130009
2013-12-05	45.26	45.52	44.74	44.89	104080
2013-12-06	45.25	45.53	44.93	45.48	154259
2013-12-09	44.91	45.10	44.50	44.94	107267
2013-12-10	44.96	44.96	44.23	44.40	125454
2013-12-11	44.34	44.44	43.96	44.29	132193
2013-12-12	44.41	45.16	44.33	45.00	136894
2013-12-13	45.10	45.34	44.43	44.83	149118
2013-12-16	45.03	45.28	44.80	45.12	131350
2013-12-17	45.20	45.20	44.80	45.00	64333
2013-12-18	45.15	45.54	44.71	45.47	90573
2013-12-19	45.47	45.47	44.73	44.86	68620
2013-12-20	44.84	45.94	44.84	45.89	290405
2013-12-23	45.90	46.06	45.38	45.81	183707
2013-12-24	45.84	45.94	45.50	45.81	39425
2013-12-26	45.86	45.94	45.46	45.56	59255
2013-12-27	45.77	45.82	45.41	45.58	73279
2013-12-30	45.43	45.73	45.37	45.49	64324
2013-12-31	45.67	45.73	45.39	45.54	89180
2014-01-02	45.55	45.55	44.75	44.87	101753
2014-01-03	44.81	45.07	44.45	44.56	154136
2014-01-06	44.57	44.80	44.42	44.60	203539
2014-01-07	44.79	45.11	44.52	44.97	132197
2014-01-08	44.97	45.13	44.50	44.60	177691
2014-01-09	44.64	44.89	44.12	44.43	722842
2014-01-10	44.55	45.70	44.54	45.55	188126
2014-01-13	45.33	45.66	44.73	45.03	153991
2014-01-14	45.12	45.44	44.96	44.99	113389
2014-01-15	44.90	45.33	44.70	44.88	102544
2014-01-16	44.61	44.93	44.57	44.93	112483
2014-01-17	44.77	44.79	44.50	44.63	83844
2014-01-21	44.90	45.12	44.70	45.11	63507
2014-01-22	45.10	45.10	44.83	44.95	72212
2014-01-23	44.78	45.21	44.70	45.21	106869
2014-01-24	45.00	45.21	44.81	45.03	109981
2014-01-27	44.99	45.05	44.61	44.81	102337
2014-01-28	44.78	45.06	44.53	44.97	143392
2014-01-29	44.67	45.42	44.65	45.06	125727
2014-01-30	45.25	46.11	45.03	46.02	167459
2014-01-31	45.75	46.49	45.55	45.89	121793
2014-02-03	45.95	46.28	44.94	45.21	212613
2014-02-04	45.25	45.25	44.05	44.53	236511
2014-02-05	44.38	44.52	44.00	44.28	140583
2014-02-06	44.28	44.40	44.06	44.24	165933
2014-02-07	44.44	44.44	44.11	44.28	116019
2014-02-10	44.14	44.45	43.95	44.41	90765
2014-02-11	44.40	44.83	44.20	44.46	91872
2014-02-12	44.36	44.59	44.25	44.36	148685
2014-02-13	44.27	45.10	44.27	45.00	112033
2014-02-14	45.01	45.17	44.78	44.98	83265
2014-02-18	44.92	45.22	44.81	44.96	188384
2014-02-19	44.89	45.34	44.63	44.64	98715
2014-02-20	44.60	45.30	44.51	45.08	145026
2014-02-21	45.12	45.45	44.98	45.31	151170
2014-02-24	45.24	45.71	45.10	45.14	108243
2014-02-25	45.13	45.62	44.96	45.17	88655
2014-02-26	45.38	45.56	45.14	45.31	81702
2014-02-27	45.14	45.51	44.60	45.26	241673
2014-02-28	45.15	45.97	45.10	45.85	233178
2014-03-03	45.51	46.20	45.51	45.85	200980
2014-03-04	46.24	47.13	46.24	46.73	304342
2014-03-05	46.66	46.66	46.15	46.25	123544
2014-03-06	46.28	46.56	46.15	46.28	133382
2014-03-07	45.90	45.90	45.11	45.58	104914
2014-03-10	45.45	45.98	45.44	45.92	97591
2014-03-11	45.81	45.90	45.20	45.25	108216
2014-03-12	45.04	45.73	45.02	45.65	109660
2014-03-13	45.67	46.30	45.67	46.10	143073
2014-03-14	45.92	46.88	45.92	46.65	105679
2014-03-17	46.93	47.23	46.81	47.15	201081
2014-03-18	47.11	47.44	46.94	47.20	155831
2014-03-19	47.09	47.35	46.59	46.80	91030
2014-03-20	46.58	46.91	46.37	46.58	104935
2014-03-21	46.58	47.26	46.44	46.53	356030
2014-03-24	46.50	46.71	46.31	46.49	143000
2014-03-25	46.62	46.69	46.17	46.38	160058
2014-03-26	46.50	46.62	46.04	46.04	155027
2014-03-27	45.94	46.56	45.94	46.43	426175
2014-03-28	46.55	46.91	46.32	46.44	104181
2014-03-31	46.57	47.48	46.47	47.15	123121
2014-04-01	47.15	47.32	46.75	47.15	97204
2014-04-02	47.31	47.44	46.96	47.04	129838
2014-04-03	47.02	47.02	46.66	46.69	127909
2014-04-04	46.83	47.14	46.12	46.23	110039
2014-04-07	46.02	46.60	44.75	45.11	444649
2014-04-08	45.57	46.23	45.23	46.01	819175
2014-04-09	46.17	46.48	45.80	46.27	465516
2014-04-10	46.25	47.20	46.04	46.46	292056
2014-04-11	46.16	46.99	46.09	46.36	248412
2014-04-14	46.71	47.08	46.38	46.89	515643
2014-04-15	46.88	47.35	46.75	47.20	312537
2014-04-16	47.45	47.45	47.00	47.11	88166
2014-04-17	46.98	47.10	46.75	46.86	272229
2014-04-21	46.81	47.05	46.66	46.76	93762
2014-04-22	46.72	46.89	46.61	46.69	188640
2014-04-23	46.67	46.93	46.38	46.39	161092
2014-04-24	46.54	46.56	46.05	46.31	160924
2014-04-25	46.25	46.53	46.10	46.45	228468
2014-04-28	46.60	46.79	46.11	46.43	156467
2014-04-29	46.81	47.25	46.50	46.62	145850
2014-04-30	46.73	47.47	46.50	47.41	233641
2014-05-01	47.41	47.44	46.80	47.16	219366
2014-05-02	47.15	47.26	46.30	46.46	192543
2014-05-05	46.29	46.77	46.28	46.56	139194
2014-05-06	46.50	46.79	46.12	46.12	160109
2014-05-07	46.29	46.83	46.08	46.79	131603
2014-05-08	46.68	46.96	46.42	46.60	161149
2014-05-09	46.40	46.93	46.32	46.58	241720
2014-05-12	46.79	46.85	46.17	46.20	193488
2014-05-13	46.25	46.40	45.88	45.91	209911
2014-05-14	46.00	46.40	45.72	45.81	147363
2014-05-15	45.85	45.99	45.50	45.97	140958
2014-05-16	45.90	46.20	45.85	46.08	114628
2014-05-19	45.90	46.07	45.39	45.60	173286
2014-05-20	45.60	45.84	45.16	45.64	212748
2014-05-21	45.78	46.02	45.19	45.36	115838
2014-05-22	45.42	45.88	45.42	45.59	70470
2014-05-23	45.59	45.78	45.51	45.60	74587
2014-05-27	45.86	46.44	45.58	46.42	115385
2014-05-28	46.21	46.32	46.00	46.10	151642
2014-05-29	46.20	46.29	45.92	46.29	142603
2014-05-30	46.38	46.75	46.32	46.68	105331
2014-06-02	46.72	46.82	46.34	46.76	172947
2014-06-03	46.64	46.75	46.40	46.43	224837
2014-06-04	45.36	46.03	44.96	45.98	905991
2014-06-05	46.00	48.00	45.80	47.19	1383213
2014-06-06	46.83	47.00	46.25	46.93	7327983
2014-06-09	46.50	46.82	46.48	46.69	1048236
2014-06-10	46.53	46.68	46.32	46.51	750652
2014-06-11	46.50	46.97	46.41	46.74	678994
2014-06-12	46.75	47.20	46.49	47.18	651622
2014-06-13	47.23	47.91	46.89	47.39	674726
2014-06-16	47.23	47.78	46.88	47.57	486135
2014-06-17	47.62	47.99	47.33	47.60	357638
2014-06-18	47.56	48.32	47.34	48.31	266006
2014-06-19	48.24	48.44	47.95	48.11	269640
2014-06-20	48.20	48.21	47.58	47.96	567272
2014-06-23	48.03	48.10	47.68	47.83	320443
2014-06-24	47.77	48.20	47.69	47.87	288895
2014-06-25	47.67	48.54	47.67	48.50	353599
2014-06-26	48.37	48.64	48.20	48.41	277700
2014-06-27	48.34	48.75	48.18	48.41	349039
2014-06-30	48.35	48.61	47.84	48.55	275558
2014-07-01	48.61	48.99	48.35	48.70	295586
2014-07-02	48.68	48.68	48.00	48.09	239980
2014-07-03	48.08	48.18	47.55	47.68	139389
2014-07-07	47.53	47.95	47.33	47.49	274782
2014-07-08	47.49	47.89	47.34	47.79	297503
2014-07-09	47.99	48.08	47.51	47.76	231420
2014-07-10	47.48	48.06	47.40	47.86	221610
2014-07-11	47.88	48.17	47.64	47.67	192868
2014-07-14	47.72	47.75	47.38	47.69	188499
2014-07-15	47.56	48.01	47.56	48.00	213349
2014-07-16	47.99	48.39	47.78	48.27	247169
2014-07-17	48.25	48.32	48.02	48.13	313541
2014-07-18	48.00	48.35	47.96	48.35	234319
2014-07-21	48.15	48.47	48.03	48.47	248848
2014-07-22	48.55	48.67	48.49	48.54	373153
2014-07-23	48.65	48.65	48.27	48.43	364283
2014-07-24	48.47	48.61	48.16	48.51	191771
2014-07-25	48.29	48.55	48.04	48.14	267604
2014-07-28	48.12	48.65	48.02	48.50	201497
2014-07-29	48.66	48.79	48.27	48.54	490476
2014-07-30	48.62	48.66	47.75	48.11	351422
2014-07-31	47.77	48.00	46.81	46.98	1029100
2014-08-01	47.11	47.25	46.75	46.76	422804
2014-08-04	46.86	46.86	45.75	46.45	616710
2014-08-05	46.33	46.76	45.99	46.16	383818
2014-08-06	46.09	46.11	45.36	45.41	273273
2014-08-07	45.72	46.21	45.41	46.15	355757
2014-08-08	46.10	47.43	46.09	47.35	389846
2014-08-11	47.46	47.81	47.15	47.33	247440
2014-08-12	47.36	47.58	46.91	47.44	169562
2014-08-13	47.59	48.05	47.20	47.94	160443
2014-08-14	47.98	48.34	47.80	48.33	292258
2014-08-15	48.71	49.00	48.20	48.45	317628
2014-08-18	48.87	48.88	48.44	48.63	284384
2014-08-19	48.72	49.13	48.57	48.97	205068
2014-08-20	48.92	49.08	48.64	48.79	158863
2014-08-21	48.83	49.24	48.72	49.15	281063
2014-08-22	49.17	49.27	48.73	48.92	168387
2014-08-25	49.18	49.38	49.00	49.16	148630
2014-08-26	49.21	49.39	48.87	48.89	169416
2014-08-27	48.83	49.17	48.73	49.02	127582
2014-08-28	48.86	49.32	48.84	49.12	133565
2014-08-29	49.15	49.55	48.94	49.45	175520
2014-09-02	49.55	49.73	49.17	49.53	292501
2014-09-03	49.54	49.85	49.19	49.37	236215
2014-09-04	49.33	49.53	49.10	49.38	222037
2014-09-05	49.27	49.86	49.07	49.56	579365
2014-09-08	49.53	49.95	49.31	49.35	386905
2014-09-09	49.06	49.06	48.18	48.30	390187
2014-09-10	48.30	48.56	48.01	48.36	257549
2014-09-11	48.10	48.83	48.10	48.79	258742
2014-09-12	48.64	48.67	47.60	47.71	232130
2014-09-15	47.83	48.01	47.31	47.48	131673
2014-09-16	47.36	47.87	47.36	47.81	218805
2014-09-17	47.80	48.30	47.80	48.06	273660
2014-09-18	48.06	48.24	47.87	48.00	204779
2014-09-19	48.09	48.26	47.59	47.80	552021
2014-09-22	47.59	47.82	47.22	47.33	260684
2014-09-23	47.16	47.43	46.57	46.75	254711
2014-09-24	46.93	46.93	46.21	46.33	205437
2014-09-25	46.35	46.35	45.90	46.05	154263
2014-09-26	46.08	46.38	45.66	46.35	163348
2014-09-29	45.99	46.47	45.99	46.36	118327
2014-09-30	46.42	46.88	46.21	46.40	447194
2014-10-01	46.43	46.68	46.01	46.15	236716
2014-10-02	46.17	46.56	46.00	46.31	157491
2014-10-03	46.67	46.79	46.00	46.72	209187
2014-10-06	46.71	46.87	46.53	46.75	191805
2014-10-07	46.54	47.18	46.53	46.77	239200
2014-10-08	46.78	48.00	46.78	47.93	289103
2014-10-09	47.85	48.08	47.19	47.46	294819
2014-10-10	47.37	47.97	47.21	47.61	318703
2014-10-13	47.65	48.38	47.55	47.80	248909
2014-10-14	48.05	48.62	47.94	48.21	295754
2014-10-15	48.00	48.22	46.79	47.56	336574
2014-10-16	47.16	47.99	46.58	47.82	266063
2014-10-17	48.13	48.13	47.39	47.73	276735
2014-10-20	47.72	48.62	47.66	48.54	234732
2014-10-21	48.58	48.70	48.10	48.70	291865
2014-10-22	48.66	48.98	48.38	48.38	366670
2014-10-23	48.63	48.84	48.38	48.65	547247
2014-10-24	48.80	48.94	48.56	48.92	141247
2014-10-27	48.85	49.16	48.76	49.04	157192
2014-10-28	49.04	49.91	48.93	49.90	352144
2014-10-29	49.85	50.25	49.02	49.53	239102
2014-10-30	49.38	50.70	49.32	50.64	243924
2014-10-31	50.91	51.09	50.32	50.77	249924
2014-11-03	50.76	51.24	50.62	50.90	192324
2014-11-04	50.74	51.21	50.52	50.89	171364
2014-11-05	51.00	51.62	50.81	51.55	154818
2014-11-06	51.52	51.52	50.68	50.97	104818
2014-11-07	50.71	51.33	50.42	51.30	155666
2014-11-10	51.16	51.72	50.89	51.31	193760
2014-11-11	51.30	51.50	50.98	51.27	129924
2014-11-12	51.16	51.23	50.15	50.93	198638
2014-11-13	51.00	51.12	50.61	50.94	50707
2014-11-14	50.60	50.66	50.03	50.12	133333
2014-11-17	50.12	50.54	49.89	50.45	112824
2014-11-18	50.51	50.78	50.41	50.58	174719
2014-11-19	50.57	50.80	50.33	50.57	130428
2014-11-20	50.43	50.75	50.12	50.73	139111
2014-11-21	51.22	51.53	51.00	51.47	254524
2014-11-24	51.37	51.46	51.08	51.18	219443
2014-11-25	51.24	51.68	50.80	50.81	171387
2014-11-26	50.75	50.96	49.84	50.71	378346
2014-11-28	50.65	51.51	50.60	50.73	136480
2014-12-01	50.55	50.87	50.34	50.63	268542
2014-12-02	50.51	51.15	50.44	50.76	245985
2014-12-03	50.68	51.39	50.57	51.25	221878
2014-12-04	51.16	51.85	50.76	51.68	297819
2014-12-05	51.46	51.93	51.36	51.89	311954
2014-12-08	51.65	52.44	51.42	51.76	374201
2014-12-09	50.82	52.30	50.74	52.25	377122
2014-12-10	51.95	52.25	51.06	51.19	249048
2014-12-11	51.27	52.16	51.26	51.63	151851
2014-12-12	51.14	51.53	50.51	50.77	252943
2014-12-15	50.86	51.13	50.07	50.42	254898
2014-12-16	50.45	51.35	50.00	50.44	382161
2014-12-17	50.81	51.94	50.62	51.59	334455
2014-12-18	51.98	52.07	51.26	52.06	260732
2014-12-19	52.07	52.25	51.56	51.86	489891
2014-12-22	51.85	52.11	51.49	52.09	149943
2014-12-23	52.20	52.55	51.91	52.46	130063
2014-12-24	52.41	53.28	52.41	52.97	148473
2014-12-26	53.25	54.26	52.95	53.75	127330
2014-12-29	53.89	55.22	53.89	55.15	134267
2014-12-30	55.00	55.19	53.96	54.02	143389
2014-12-31	54.26	54.45	53.16	53.20	138712
2015-01-02	53.45	53.66	52.50	53.31	135799
2015-01-05	53.19	53.42	52.00	52.38	291664
2015-01-06	52.49	52.78	51.94	52.27	531327
2015-01-07	52.46	52.77	52.22	52.73	166304
2015-01-08	52.96	53.18	52.77	53.07	229328
2015-01-09	52.97	53.26	52.50	53.00	129205
2015-01-12	53.02	53.13	52.35	53.10	175538
2015-01-13	53.32	54.24	52.63	53.20	198397
2015-01-14	52.89	53.88	52.67	53.85	113204
2015-01-15	53.93	54.10	53.21	53.94	163576
2015-01-16	53.80	54.57	53.60	54.49	194116
2015-01-20	54.49	54.90	54.11	54.78	190094
2015-01-21	54.73	55.06	54.19	55.01	167000
2015-01-22	55.01	55.23	54.54	54.93	134130
2015-01-23	54.93	55.71	54.60	55.46	174181
2015-01-26	55.42	55.42	54.51	55.18	157975
2015-01-27	54.93	55.35	54.82	55.19	121185
2015-01-28	55.25	55.55	54.41	54.52	282857
2015-01-29	54.61	55.52	54.27	55.43	153682
2015-01-30	55.25	55.30	53.70	53.76	186490
2015-02-02	53.78	54.72	53.35	54.66	197875
2015-02-03	54.59	55.35	54.55	55.20	539869
2015-02-04	55.00	55.75	54.34	54.66	448890
2015-02-05	54.70	55.17	54.58	54.98	282909
2015-02-06	54.92	54.92	52.72	52.99	290475
2015-02-09	52.94	53.20	52.08	52.51	177650
2015-02-10	52.58	53.28	52.34	53.21	291464
2015-02-11	53.13	53.44	51.41	52.07	266918
2015-02-12	52.18	52.54	51.89	52.06	158854
2015-02-13	52.01	52.18	51.15	51.59	250524
2015-02-17	51.64	52.01	51.29	51.53	201768
2015-02-18	51.34	52.65	51.22	52.63	322176
2015-02-19	52.62	52.73	51.97	52.14	214533
2015-02-20	52.18	52.29	51.65	52.10	215849
2015-02-23	52.15	52.73	51.76	52.71	165427
2015-02-24	52.70	53.14	52.40	52.69	169987
2015-02-25	52.85	52.87	51.92	51.99	128880
2015-02-26	52.12	52.25	51.64	51.74	166711
2015-02-27	51.90	52.49	51.63	51.76	238933
2015-03-02	51.89	51.89	50.88	51.00	310271
2015-03-03	51.04	51.46	50.48	51.10	300623
2015-03-04	51.02	51.07	50.32	50.61	188633
2015-03-05	50.55	51.19	50.28	51.03	205051
2015-03-06	50.50	50.69	49.57	49.93	298364
2015-03-09	49.76	50.07	49.64	49.79	203342
2015-03-10	49.44	50.17	49.33	49.62	164719
2015-03-11	49.55	49.95	49.07	49.65	314112
2015-03-12	49.90	50.80	49.66	50.52	129561
2015-03-13	50.58	50.58	49.38	49.97	136413
2015-03-16	50.12	50.71	50.03	50.30	115342
2015-03-17	50.32	50.73	50.15	50.66	167996
2015-03-18	50.59	51.90	50.59	51.68	164254
2015-03-19	51.54	51.99	51.10	51.32	93314
2015-03-20	51.66	51.82	51.17	51.75	353037
2015-03-23	51.75	51.94	51.35	51.73	201294
2015-03-24	51.75	51.80	51.32	51.46	188992
2015-03-25	51.67	52.15	50.81	50.83	119126
2015-03-26	50.59	51.24	50.49	50.55	100514
2015-03-27	50.56	51.08	50.44	50.90	109070
2015-03-30	51.32	51.82	51.01	51.46	155002
2015-03-31	51.38	51.69	50.62	51.22	179775
2015-04-01	51.05	51.77	50.82	51.64	197677
2015-04-02	51.67	52.24	51.67	51.95	171795
2015-04-06	51.91	52.54	51.87	52.36	110104
2015-04-07	52.25	52.50	51.69	51.70	80430
2015-04-08	51.64	51.95	51.27	51.88	142478
2015-04-09	51.73	52.08	51.11	51.56	147640
2015-04-10	51.87	52.14	51.44	52.10	103791
2015-04-13	51.96	52.30	51.49	51.63	76498
2015-04-14	51.76	52.03	51.61	51.88	92100
2015-04-15	51.93	52.23	51.78	51.82	98460
2015-04-16	51.82	51.91	51.00	51.60	105407
2015-04-17	51.26	51.77	50.82	51.09	126105
2015-04-20	51.23	52.32	51.17	51.61	167126
2015-04-21	51.80	52.16	51.37	51.66	149433
2015-04-22	51.69	51.73	51.14	51.59	99898
2015-04-23	51.63	52.25	51.57	52.21	99320
2015-04-24	52.16	52.88	52.16	52.61	215007
2015-04-27	52.84	52.84	52.05	52.41	313103
2015-04-28	52.49	52.95	51.91	52.72	179251
2015-04-29	52.33	52.46	51.91	52.26	145945
2015-04-30	51.81	52.43	51.70	51.93	637063
2015-05-01	52.10	52.10	51.56	51.80	306367
2015-05-04	51.95	52.45	51.78	51.85	241811
2015-05-05	51.64	51.84	50.87	51.15	417675
2015-05-06	51.75	51.75	50.04	50.57	340123
2015-05-07	50.70	52.10	50.32	51.76	465313
2015-05-08	52.45	52.45	51.54	51.91	273104
2015-05-11	51.65	52.17	51.52	51.85	242019
2015-05-12	51.71	52.06	51.20	52.04	179484
2015-05-13	52.22	52.22	51.63	51.76	334385
2015-05-14	52.05	52.70	52.05	52.48	265270
2015-05-15	52.53	53.11	52.41	52.92	225667
2015-05-18	52.81	53.20	52.81	53.20	428621
2015-05-19	53.02	53.39	52.84	53.24	254942
2015-05-20	53.38	53.89	53.25	53.32	314770
2015-05-21	53.41	53.59	53.09	53.29	268788
2015-05-22	53.31	53.31	52.83	52.87	222765
2015-05-26	52.85	52.93	52.17	52.49	185782
2015-05-27	52.75	52.87	52.28	52.82	121788
2015-05-28	52.92	53.35	52.58	53.34	198053
2015-05-29	53.30	53.71	53.18	53.51	286936
2015-06-01	53.62	54.32	53.34	53.83	233493
2015-06-02	53.59	53.59	52.75	52.77	399048
2015-06-03	52.81	52.83	52.43	52.58	299859
2015-06-04	52.54	53.02	52.51	52.73	565401
2015-06-05	52.59	53.20	51.91	52.00	331908
2015-06-08	51.98	52.26	51.66	51.77	252987
2015-06-09	51.41	51.77	51.07	51.12	133461
2015-06-10	51.60	51.84	51.19	51.46	268967
2015-06-11	51.69	51.91	51.56	51.91	351367
2015-06-12	51.80	51.91	51.64	51.66	315813
2015-06-15	51.56	51.89	51.23	51.75	282888
2015-06-16	51.64	52.35	51.44	52.26	233029
2015-06-17	52.42	52.83	52.05	52.30	132916
2015-06-18	52.42	53.06	52.12	52.92	152022
2015-06-19	53.09	53.09	52.79	52.86	327079
2015-06-22	52.87	53.00	52.59	52.79	168398
2015-06-23	52.81	52.98	52.44	52.77	213094
2015-06-24	52.66	52.98	52.53	52.55	638067
2015-06-25	51.81	51.94	51.32	51.44	407254
2015-06-26	51.40	51.90	50.93	51.87	488192
2015-06-29	51.69	52.12	51.69	51.95	365954
2015-06-30	52.10	52.16	51.76	52.06	439283
2015-07-01	51.95	52.19	51.48	51.66	370892
2015-07-02	52.28	52.32	51.81	52.23	156132
2015-07-06	52.23	52.93	52.03	52.89	401275
2015-07-07	52.93	54.18	52.72	53.95	540539
2015-07-08	53.69	54.07	53.51	54.04	352403
2015-07-09	54.04	54.20	53.48	53.50	438087
2015-07-10	53.60	54.20	53.27	53.64	335236
2015-07-13	53.75	54.21	53.75	54.05	344512
2015-07-14	54.02	54.39	53.80	53.93	421563
2015-07-15	53.93	54.08	53.49	53.91	210301
2015-07-16	54.03	54.74	53.89	54.58	250747
2015-07-17	54.59	54.68	54.16	54.23	236525
2015-07-20	54.23	54.23	53.46	53.82	332109
2015-07-21	53.86	53.97	53.38	53.64	250204
2015-07-22	53.66	53.99	53.44	53.79	143601
2015-07-23	53.82	53.82	53.01	53.12	336348
2015-07-24	53.01	53.41	52.93	53.06	229531
2015-07-27	67.65	68.14	67.15	67.93	615169
2015-07-28	68.22	68.42	67.53	68.24	462474
2015-07-29	68.12	68.78	67.77	68.61	399213
2015-07-30	68.32	68.90	68.30	68.69	420493
2015-07-31	69.00	69.44	68.73	69.13	426219
2015-08-03	69.10	69.26	68.02	68.61	382251
2015-08-04	68.11	68.76	67.38	67.80	462497
2015-08-05	68.15	69.57	68.15	69.12	399333
2015-08-06	69.37	69.76	67.49	68.09	524850
2015-08-07	67.36	67.56	66.53	67.28	385582
2015-08-10	67.75	68.30	67.43	67.98	436428
2015-08-11	67.60	68.08	66.90	67.62	306306
2015-08-12	67.13	68.37	66.40	68.13	442043
2015-08-13	68.07	68.42	67.56	67.79	280430
2015-08-14	67.91	68.76	67.45	68.73	378374
2015-08-17	68.38	69.17	67.92	69.17	302554
2015-08-18	69.18	69.31	68.66	68.89	336132
2015-08-19	68.50	68.50	67.57	67.93	405154
2015-08-20	67.25	67.53	65.55	65.57	890698
2015-08-21	63.63	65.13	63.00	64.32	889910
2015-08-24	60.98	64.19	60.75	61.96	682967
2015-08-25	63.53	63.53	61.86	61.97	657929
2015-08-26	63.11	63.11	61.09	62.90	567297
2015-08-27	62.90	65.10	62.64	65.05	711714
2015-08-28	64.86	65.12	64.29	64.69	359758
2015-08-31	64.63	65.18	63.95	64.05	421319
2015-09-01	62.89	63.71	62.12	62.31	634964
2015-09-02	63.08	63.80	62.32	63.78	411168
2015-09-03	63.63	64.69	63.42	64.23	616082
2015-09-04	63.71	64.26	63.31	63.50	462455
2015-09-08	64.51	65.18	63.98	65.07	372085
2015-09-09	65.72	66.00	63.70	63.85	354799
2015-09-10	63.79	65.20	63.64	64.69	437901
2015-09-11	64.57	65.56	64.29	64.66	271491
2015-09-14	64.70	64.86	64.01	64.07	208994
2015-09-15	64.38	64.45	63.12	64.10	534177
2015-09-16	63.82	64.09	63.31	63.77	581855
2015-09-17	63.91	64.75	63.66	63.83	468183
2015-09-18	63.22	64.24	63.02	63.53	837230
2015-09-21	64.31	65.03	63.33	63.70	362820
2015-09-22	63.00	63.43	62.73	63.00	333337
2015-09-23	63.22	63.50	62.63	62.96	344602
2015-09-24	62.58	68.10	62.21	68.00	3924806
2015-09-25	67.71	68.67	66.76	67.40	5465734
2015-09-28	66.22	66.91	64.13	64.73	1969451
2015-09-29	64.73	66.35	63.72	64.38	1102696
2015-09-30	65.03	65.50	64.19	64.97	841983
2015-10-01	64.94	65.78	63.19	65.30	1905685
2015-10-02	65.00	65.30	63.44	65.30	1673611
2015-10-05	65.85	66.25	65.02	66.18	804127
2015-10-06	66.19	66.41	64.87	65.19	686077
2015-10-07	65.48	66.66	65.14	66.65	748940
2015-10-08	66.49	67.48	65.96	67.31	801204
2015-10-09	67.49	67.54	66.32	66.64	550936
2015-10-12	66.43	67.47	66.31	67.18	308149
2015-10-13	67.00	67.50	66.19	66.21	458472
2015-10-14	66.32	66.89	64.94	65.23	380975
2015-10-15	65.41	66.87	65.01	66.87	414717
2015-10-16	66.86	67.07	66.18	66.90	592509
2015-10-19	66.50	67.44	66.17	67.33	705507
2015-10-20	67.48	68.84	66.99	68.66	1423975
2015-10-21	68.79	69.10	68.29	68.80	988622
2015-10-22	68.95	68.96	66.85	67.63	904468
2015-10-23	67.80	68.80	67.20	67.78	1608141
2015-10-26	67.78	68.26	66.01	67.65	9541409
2015-10-27	67.15	68.26	66.64	68.25	1441916
2015-10-28	68.30	71.10	68.09	71.04	1639576
2015-10-29	70.91	71.64	69.88	70.00	1280197
2015-10-30	71.00	75.94	71.00	74.95	2679007
2015-11-02	75.70	75.70	73.02	74.47	1311837
2015-11-03	74.54	77.39	73.70	76.31	1134076
2015-11-04	76.24	77.47	74.50	75.51	2176288
2015-11-05	75.64	77.21	75.23	76.83	807126
2015-11-06	76.84	76.84	75.08	75.46	660633
2015-11-09	75.21	75.45	73.10	73.75	958070
2015-11-10	73.40	74.68	73.40	74.51	2116333
2015-11-11	74.56	74.72	73.26	73.62	427987
2015-11-12	73.65	73.75	72.22	73.24	716693
2015-11-13	73.15	74.35	72.89	74.05	1241820
2015-11-16	74.14	75.64	73.80	75.29	954118
2015-11-17	75.66	75.80	74.87	75.30	886030
2015-11-18	75.26	75.79	75.00	75.78	614316
2015-11-19	75.88	75.88	74.06	74.56	343097
2015-11-20	75.01	75.49	74.45	74.59	832697
2015-11-23	74.25	74.67	73.68	74.28	958425
2015-11-24	73.70	75.12	73.30	75.04	1128898
2015-11-25	74.86	76.34	74.86	76.04	594702
2015-11-27	76.34	76.50	75.88	76.35	240174
2015-11-30	76.41	76.56	75.94	76.38	769396
2015-12-01	76.69	77.12	76.00	76.90	585161
2015-12-02	76.89	77.19	75.25	76.18	2246054
2015-12-03	76.19	76.92	73.48	73.53	744640
2015-12-04	73.51	74.88	73.20	74.24	715000
2015-12-07	74.49	76.74	74.02	76.47	1184909
2015-12-08	75.38	77.00	72.73	73.10	1588860
2015-12-09	72.97	73.61	71.66	72.08	1053675
2015-12-10	72.52	73.71	72.31	73.39	963199
2015-12-11	72.44	73.28	72.21	72.35	857227
2015-12-14	72.49	73.38	71.13	71.65	805257
2015-12-15	72.11	72.80	71.77	71.97	809639
2015-12-16	72.78	74.32	72.32	74.10	1107376
2015-12-17	74.37	74.69	73.57	73.57	669099
2015-12-18	73.29	73.53	70.96	71.03	2494135
2015-12-21	71.37	71.66	70.70	71.18	827970
2015-12-22	72.42	74.92	72.42	74.01	1263928
2015-12-23	74.76	76.91	74.44	76.83	925490
2015-12-24	76.83	77.36	76.41	76.61	258732
2015-12-28	76.57	76.82	75.42	76.39	700212
2015-12-29	77.06	77.85	76.10	77.73	510664
2015-12-30	78.01	78.77	76.89	76.95	404954
2015-12-31	76.82	76.82	75.32	75.34	588085
2016-01-04	74.11	74.98	73.39	74.37	870537
2016-01-05	74.32	75.01	73.43	74.29	739376
2016-01-06	73.37	75.10	73.25	74.41	696560
2016-01-07	73.00	74.22	72.32	72.50	500691
2016-01-08	72.64	72.87	70.45	70.55	598935
2016-01-11	70.82	71.55	68.94	69.63	659107
2016-01-12	70.12	70.54	68.90	69.62	924839
2016-01-13	69.76	70.19	66.97	67.00	696340
2016-01-14	67.16	68.32	66.21	67.92	783798
2016-01-15	66.26	67.42	65.77	67.33	714868
2016-01-19	67.90	68.36	66.53	67.08	700426
2016-01-20	66.18	68.57	65.18	67.87	1150283
2016-01-21	67.89	68.66	67.04	67.60	858932
2016-01-22	68.41	69.57	68.20	69.56	617380
2016-01-25	69.33	70.30	69.08	69.41	570880
2016-01-26	69.59	69.87	68.72	69.35	661236
2016-01-27	69.00	70.51	68.68	68.91	783078
2016-01-28	69.25	69.56	66.67	67.88	876381
2016-01-29	68.25	69.37	68.25	69.24	668028
2016-02-01	68.49	70.13	68.49	69.83	736774
2016-02-02	68.99	69.34	68.48	69.11	436166
2016-02-03	69.77	69.77	68.20	68.92	666790
2016-02-04	68.97	69.44	68.35	68.66	950930
2016-02-05	68.29	68.43	66.47	66.76	724437
2016-02-08	65.86	66.28	63.71	65.46	739874
2016-02-09	66.48	67.98	65.18	66.47	1532417
2016-02-10	67.02	67.36	64.09	64.20	1173577
2016-02-11	62.28	63.69	61.41	62.47	835134
2016-02-12	63.17	63.23	61.38	62.61	667282
2016-02-16	63.03	64.25	62.85	64.02	515315
2016-02-17	64.32	65.16	64.10	64.67	570643
2016-02-18	64.73	65.29	63.59	63.70	574964
2016-02-19	63.54	63.78	62.68	63.62	552696
2016-02-22	64.14	64.60	63.40	64.48	687986
2016-02-23	63.96	64.23	62.65	62.77	727788
2016-02-24	62.39	63.46	61.64	63.39	447353
2016-02-25	63.52	65.30	63.36	65.26	515959
2016-02-26	65.19	65.34	64.45	64.54	509961
2016-02-29	64.59	64.96	63.32	64.32	843142
2016-03-01	64.62	65.58	64.35	65.01	590220
2016-03-02	64.78	65.67	64.78	65.30	594574
2016-03-03	65.24	66.07	65.06	66.02	557674
2016-03-04	66.00	67.10	65.97	66.98	633916
2016-03-07	66.66	68.00	66.38	68.00	627479
2016-03-08	67.45	68.44	67.28	67.34	1000376
2016-03-09	67.32	67.54	67.13	67.37	782822
2016-03-10	67.36	68.01	66.19	66.40	903756
2016-03-11	66.91	68.64	66.65	68.54	881442
2016-03-14	68.18	68.74	67.10	67.67	683810
2016-03-15	67.07	67.46	66.65	66.77	659658
2016-03-16	66.38	67.36	66.38	66.92	450380
2016-03-17	66.69	67.02	66.03	66.29	616447
2016-03-18	66.41	67.80	66.21	67.50	1486858
2016-03-21	67.20	68.69	67.02	68.50	520863
2016-03-22	67.99	69.29	67.96	69.12	608014
2016-03-23	69.12	69.71	69.01	69.42	994706
2016-03-24	68.91	69.41	68.43	69.22	991550
2016-03-28	69.22	70.34	69.04	70.18	633423
2016-03-29	69.97	71.81	69.71	71.73	1134408
2016-03-30	72.00	72.78	71.56	71.74	664432
2016-03-31	71.87	72.28	70.74	71.05	699261
2016-04-01	70.86	72.27	70.49	72.25	634080
2016-04-04	72.24	72.51	70.33	70.52	686231
2016-04-05	69.83	69.83	68.49	69.20	797208
2016-04-06	69.01	70.25	68.67	70.20	834282
2016-04-07	69.61	69.98	69.33	69.72	442398
2016-04-08	70.14	70.40	69.74	70.17	311061
2016-04-11	70.32	70.88	69.97	70.14	514148
2016-04-12	70.06	71.02	69.53	70.95	548825
2016-04-13	71.42	72.00	70.77	71.82	544243
2016-04-14	71.77	71.88	71.19	71.54	1096029
2016-04-15	71.54	71.93	70.97	71.31	444444
2016-04-18	71.18	72.76	70.73	72.65	444257
2016-04-19	72.90	73.13	72.25	72.54	414646
2016-04-20	72.88	73.11	71.99	72.55	311650
2016-04-21	72.34	73.52	72.10	72.94	435533
2016-04-22	72.90	74.10	72.50	72.93	462019
2016-04-25	72.50	72.91	71.83	72.04	543743
2016-04-26	72.00	73.05	71.84	72.79	384928
2016-04-27	72.99	73.49	72.17	72.41	386443
2016-04-28	71.91	72.50	71.23	71.40	406509
2016-04-29	71.12	71.12	70.18	70.67	427107
2016-05-02	70.65	71.42	70.44	70.59	790414
2016-05-03	70.40	70.41	69.27	69.60	509153
2016-05-04	69.29	70.72	69.11	70.52	690767
2016-05-05	70.59	71.71	70.59	71.38	366215
2016-05-06	70.84	71.50	70.62	71.31	441306
2016-05-09	71.09	72.64	70.93	72.06	383931
2016-05-10	72.41	72.53	71.22	72.49	379534
2016-05-11	72.55	72.55	71.67	71.69	277105
2016-05-12	71.65	72.00	71.11	71.76	485102
2016-05-13	71.30	72.11	70.97	71.16	480776
2016-05-16	71.18	72.53	71.18	72.36	684850
2016-05-17	72.42	72.42	70.26	70.37	868521
2016-05-18	64.79	69.48	64.39	68.75	2430216
2016-05-19	68.38	70.06	68.21	70.00	1031774
2016-05-20	70.26	70.52	69.58	69.87	752872
2016-05-23	70.03	70.16	68.57	68.69	549679
2016-05-24	69.30	70.38	68.38	69.87	734223
2016-05-25	69.93	70.30	69.21	69.42	538794
2016-05-26	69.55	69.70	68.25	68.40	765671
2016-05-27	68.33	69.63	68.08	69.38	581075
2016-05-31	69.38	69.56	68.89	69.43	598463
2016-06-01	69.36	70.05	68.98	69.72	663603
2016-06-02	69.55	70.26	69.30	69.82	505684
2016-06-03	70.59	71.76	70.05	70.25	929192
2016-06-06	70.32	70.51	69.67	70.27	631212
2016-06-07	70.36	71.14	69.95	70.83	609625
2016-06-08	70.75	71.72	70.59	71.55	483059
2016-06-09	71.29	72.02	71.12	71.67	368957
2016-06-10	71.17	71.22	70.51	70.74	529410
2016-06-13	70.50	70.62	68.33	68.38	1282901
2016-06-14	68.06	68.45	67.28	67.75	714002
2016-06-15	67.93	67.93	67.02	67.15	831423
2016-06-16	66.70	67.07	65.92	66.60	1152267
2016-06-17	66.68	67.48	66.12	67.39	1384205
2016-06-20	68.30	68.78	67.65	67.66	1137167
2016-06-21	67.66	67.95	66.84	67.51	873248
2016-06-22	67.49	67.83	67.15	67.15	809328
2016-06-23	67.83	69.43	67.66	69.39	1406078
2016-06-24	67.31	67.31	64.89	65.44	9755202
2016-06-27	65.06	65.21	63.26	63.28	1711248
2016-06-28	63.65	65.05	63.43	65.02	1348057
2016-06-29	65.51	67.43	65.51	67.36	924183
2016-06-30	67.85	68.78	67.19	68.75	804667
2016-07-01	68.90	69.48	68.09	68.89	435828
2016-07-05	68.77	69.07	67.68	67.79	913415
2016-07-06	67.68	68.30	67.25	68.07	730092
2016-07-07	68.26	68.76	68.03	68.19	500410
2016-07-08	68.80	69.48	68.46	69.16	806500
2016-07-11	69.45	69.65	69.08	69.09	527510
2016-07-12	69.26	69.58	69.16	69.38	1152566
2016-07-13	69.88	69.90	68.97	69.03	372082
2016-07-14	69.54	69.57	68.79	69.03	686040
2016-07-15	69.32	69.67	68.49	68.80	463553
2016-07-18	68.69	68.95	68.42	68.82	537071
2016-07-19	68.63	68.65	68.24	68.48	472118
2016-07-20	68.56	69.41	68.30	69.09	753110
2016-07-21	68.90	69.12	68.09	68.27	484757
2016-07-22	68.62	69.43	68.26	69.41	529945
2016-07-25	69.20	69.55	68.12	68.24	675222
2016-07-26	68.12	69.06	68.06	69.02	456750
2016-07-27	68.70	70.60	68.70	70.28	811069
2016-07-28	70.28	70.56	69.50	70.33	348531
2016-07-29	70.30	71.58	70.30	70.95	964512
2016-08-01	70.95	72.11	70.71	71.41	627875
2016-08-02	71.17	71.70	70.66	70.76	437988
2016-08-03	70.77	70.91	70.15	70.64	587753
2016-08-04	70.79	70.98	70.26	70.64	383973
2016-08-05	70.90	72.47	70.79	72.47	634632
2016-08-08	72.59	73.00	72.42	72.58	866769
2016-08-09	73.36	74.45	72.54	72.64	651798
2016-08-10	72.31	72.35	71.05	71.40	619828
2016-08-11	71.28	71.90	71.10	71.57	460320
2016-08-12	71.30	71.68	70.58	71.23	302209
2016-08-15	71.40	71.86	71.38	71.69	257240
2016-08-16	71.53	71.89	71.06	71.10	500649
2016-08-17	71.11	71.11	70.30	70.39	344983
2016-08-18	70.29	71.01	70.07	71.00	276142
2016-08-19	70.60	70.83	70.31	70.83	320312
2016-08-22	70.65	70.68	70.00	70.36	358847
2016-08-23	70.50	70.77	70.07	70.09	373676
2016-08-24	69.81	70.07	68.96	69.21	533658
2016-08-25	68.76	69.72	68.35	69.32	384199
2016-08-26	69.44	70.44	69.05	70.14	504722
2016-08-29	70.36	71.11	70.19	70.56	248966
2016-08-30	70.66	71.08	70.55	70.98	318208
2016-08-31	70.84	71.19	70.44	70.68	321586
2016-09-01	70.65	70.98	69.72	70.11	310819
2016-09-02	70.46	71.00	70.22	71.00	474272
2016-09-06	71.01	71.72	70.58	71.24	508119
2016-09-07	71.00	71.88	71.00	71.44	478075
2016-09-08	71.44	71.50	70.90	71.15	384887
2016-09-09	70.42	70.91	70.12	70.49	717445
2016-09-12	70.09	71.47	70.02	71.36	497835
2016-09-13	70.91	71.27	69.62	70.02	432620
2016-09-14	70.09	70.63	69.39	70.00	657990
2016-09-15	69.76	70.62	69.76	70.50	480951
2016-09-16	70.37	71.69	70.08	71.27	843916
2016-09-19	71.78	72.43	71.58	71.75	389250
2016-09-20	72.32	73.30	72.00	72.82	563237
2016-09-21	73.30	73.85	72.30	73.67	604156
2016-09-22	74.00	74.63	73.73	73.90	406516
2016-09-23	74.01	74.07	73.01	73.12	338162
2016-09-26	72.93	73.34	72.73	73.02	484285
2016-09-27	73.08	73.33	72.70	73.12	368281
2016-09-28	73.23	73.67	72.49	73.16	420217
2016-09-29	73.07	73.44	72.03	72.63	530543
2016-09-30	72.55	73.70	72.52	73.10	622047
2016-10-03	73.00	73.06	72.04	72.23	422368
2016-10-04	72.03	72.97	71.26	71.54	502925
2016-10-05	71.75	72.55	71.56	72.18	513774
2016-10-06	71.79	72.26	71.45	71.99	579867
2016-10-07	72.04	72.04	70.44	71.27	609322
2016-10-10	71.70	72.42	71.55	72.19	369951
2016-10-11	72.05	72.05	69.68	69.85	420231
2016-10-12	70.19	70.24	69.51	69.79	343681
2016-10-13	69.15	70.13	68.64	69.80	622453
2016-10-14	70.12	70.49	69.53	69.56	306205
2016-10-17	69.45	69.57	68.79	69.01	498222
2016-10-18	69.96	70.01	69.26	69.29	211322
2016-10-19	69.38	69.38	68.83	69.00	429528
2016-10-20	68.65	69.29	68.56	69.15	343277
2016-10-21	68.65	68.70	68.13	68.37	441104
2016-10-24	69.12	69.12	67.86	68.12	570029
2016-10-25	68.17	68.69	67.76	68.34	605478
2016-10-26	67.96	68.19	67.59	67.92	517415
2016-10-27	67.82	68.04	66.61	66.92	526134
2016-10-28	66.74	67.54	66.60	66.92	593458
2016-10-31	66.84	67.28	66.18	66.82	583800
2016-11-01	67.16	67.29	65.78	66.36	553494
2016-11-02	65.31	67.74	65.18	65.66	875521
2016-11-03	65.43	66.20	64.37	64.40	847042
2016-11-04	64.31	65.57	63.80	65.34	714235
2016-11-07	66.00	66.79	65.90	66.70	706093
2016-11-08	66.49	66.99	66.00	66.34	469071
2016-11-09	65.95	66.35	64.75	66.19	773665
2016-11-10	66.69	66.79	65.43	65.97	507090
2016-11-11	65.76	66.07	64.76	64.81	757102
2016-11-14	65.18	66.17	64.74	65.35	736768
2016-11-15	65.40	67.13	65.19	66.91	392872
2016-11-16	66.42	67.34	65.98	66.51	479687
2016-11-17	66.52	66.76	66.17	66.41	472588
2016-11-18	66.31	66.64	65.60	66.22	381679
2016-11-21	66.17	66.75	65.52	66.69	698876
2016-11-22	66.73	66.88	65.71	66.24	688193
2016-11-23	65.80	66.81	65.80	66.80	276692
2016-11-25	67.01	67.50	66.89	67.08	102736
2016-11-28	67.07	67.16	66.24	66.87	321332
2016-11-29	66.65	67.07	66.25	66.89	358616
2016-11-30	66.50	67.24	65.61	65.61	450284
2016-12-01	65.44	66.07	64.37	64.65	513778
2016-12-02	64.76	65.91	64.46	65.05	535143
2016-12-05	65.53	66.10	65.22	65.50	496014
2016-12-06	65.72	66.26	65.29	66.21	308092
2016-12-07	66.33	67.32	65.74	67.01	536855
2016-12-08	67.28	67.80	66.82	67.46	404328
2016-12-09	67.38	67.53	66.89	67.20	413412
2016-12-12	66.85	68.00	66.64	67.98	799950
2016-12-13	68.24	69.62	68.17	69.13	521898
2016-12-14	69.16	70.14	68.32	68.82	902576
2016-12-15	68.77	69.87	68.14	69.50	1055511
2016-12-16	70.04	70.19	68.72	68.88	2146181
2016-12-19	68.78	69.87	68.66	68.91	487301
2016-12-20	68.91	69.30	68.70	69.08	403292
2016-12-21	69.02	69.29	68.15	68.35	396201
2016-12-22	68.46	69.19	68.07	69.05	490547
2016-12-23	68.98	69.78	68.75	69.09	282233
2016-12-27	69.21	69.89	68.81	68.87	294404
2016-12-28	68.81	68.81	67.72	67.76	347018
2016-12-29	67.80	68.21	67.24	67.54	383735
2016-12-30	67.55	67.82	67.22	67.39	427107
2017-01-03	67.61	68.22	67.09	68.22	517834
2017-01-04	68.54	68.61	67.75	68.36	522013
2017-01-05	68.41	68.66	67.95	68.30	293942
2017-01-06	68.50	68.98	68.11	68.49	438678
2017-01-09	68.55	69.34	68.23	69.04	367044
2017-01-10	68.86	69.89	68.57	69.45	336884
2017-01-11	69.54	69.76	68.87	69.16	476795
2017-01-12	68.56	68.70	67.64	68.50	383728
2017-01-13	68.79	69.46	68.51	69.26	237046
2017-01-17	68.78	69.81	68.57	69.79	277318
2017-01-18	70.00	70.17	69.52	70.06	407244
2017-01-19	70.08	70.51	69.46	69.74	360737
2017-01-20	69.74	70.10	68.68	68.78	344284
2017-01-23	68.69	69.58	68.35	68.99	223676
2017-01-24	68.86	70.14	68.53	70.04	437771
2017-01-25	70.10	70.66	70.06	70.58	257152
2017-01-26	70.28	70.66	70.00	70.17	232436
2017-01-27	70.41	70.82	69.96	70.27	355937
2017-01-30	69.98	70.15	69.28	70.03	322067
2017-01-31	70.00	71.04	69.85	70.83	466488
2017-02-01	71.37	71.88	70.97	71.68	660720
2017-02-02	71.62	71.72	70.97	71.45	384592
2017-02-03	71.76	72.25	71.36	72.17	283694
2017-02-06	71.68	72.35	71.19	71.19	606837
2017-02-07	67.00	67.99	65.41	66.32	2666315
2017-02-08	65.95	66.69	65.27	66.59	2157565
2017-02-09	66.66	67.18	66.36	67.14	1226168
2017-02-10	67.28	67.57	66.84	67.16	662637
2017-02-13	67.46	67.93	67.00	67.91	752594
2017-02-14	67.69	69.39	67.60	68.94	1269599
2017-02-15	68.78	69.20	68.42	68.72	496525
2017-02-16	68.86	68.88	68.01	68.44	442019
2017-02-17	68.36	68.79	67.88	68.55	674860
2017-02-21	68.58	69.94	68.49	69.81	788387
2017-02-22	69.73	70.10	69.06	69.38	357461
2017-02-23	69.63	69.73	68.91	69.13	318223
2017-02-24	68.18	70.26	68.18	70.25	415029
2017-02-27	70.15	70.77	70.06	70.35	502196
2017-02-28	70.11	70.66	69.65	70.13	458941
2017-03-01	70.63	71.28	70.33	71.15	667435
2017-03-02	71.07	71.11	70.59	70.66	251228
2017-03-03	70.62	70.90	69.82	70.07	449752
2017-03-06	69.52	69.68	69.06	69.46	490070
2017-03-07	69.22	69.24	68.78	68.91	338602
2017-03-08	69.02	69.38	68.49	68.66	305917
2017-03-09	68.87	68.95	68.37	68.78	378794
2017-03-10	69.18	69.28	68.20	68.57	521255
2017-03-13	68.54	68.96	68.01	68.90	480614
2017-03-14	68.60	68.81	67.88	68.42	462276
2017-03-15	68.65	69.42	68.39	69.37	595100
2017-03-16	69.63	69.63	68.42	68.57	592551
2017-03-17	68.50	69.05	68.43	68.72	1186680
2017-03-20	68.72	68.89	68.11	68.60	319987
2017-03-21	69.14	69.34	68.26	68.42	345375
2017-03-22	68.43	68.64	67.94	68.35	300971
2017-03-23	68.35	68.80	68.19	68.31	183923
2017-03-24	68.43	68.94	68.14	68.63	256368
2017-03-27	68.26	68.47	67.66	68.34	305378
2017-03-28	67.95	68.44	67.66	67.92	408002
2017-03-29	67.81	69.04	67.55	68.85	690669
2017-03-30	68.68	69.86	68.59	69.48	918143
2017-03-31	69.07	69.78	68.99	69.46	437667
2017-04-03	69.75	70.25	69.45	69.90	623818
2017-04-04	69.77	70.12	69.16	69.50	321711
2017-04-05	69.82	70.00	69.29	69.39	306727
2017-04-06	69.46	70.05	69.11	70.03	243940
2017-04-07	69.82	70.19	69.78	69.90	303881
2017-04-10	69.96	70.16	69.53	69.72	209073
2017-04-11	69.54	70.24	69.41	70.24	309172
2017-04-12	70.50	70.54	69.40	69.72	341642
2017-04-13	69.58	69.91	69.12	69.22	250354
2017-04-17	69.48	70.03	69.27	70.02	339825
2017-04-18	69.86	70.07	69.33	69.91	185627
2017-04-19	70.18	70.77	70.02	70.53	218517
2017-04-20	71.00	71.24	70.48	70.95	369897
2017-04-21	70.83	70.99	70.29	70.44	251099
2017-04-24	71.13	71.90	70.79	71.80	291937
2017-04-25	71.99	72.68	71.50	72.29	512554
2017-04-26	72.48	73.35	72.48	72.98	326988
2017-04-27	73.10	73.96	72.85	73.87	379139
2017-04-28	74.02	74.88	73.19	73.80	608924
2017-05-01	74.17	74.71	73.50	74.17	378417
2017-05-02	74.05	74.40	73.66	74.39	505845
2017-05-03	74.97	75.83	74.45	75.26	1151540
2017-05-04	75.42	75.68	74.88	75.25	407344
2017-05-05	75.65	75.82	75.12	75.71	584176
2017-05-08	75.73	75.73	74.98	75.30	651719
2017-05-09	75.08	77.50	75.08	75.92	930726
2017-05-10	75.88	76.52	75.40	76.38	667127
2017-05-11	76.04	76.04	74.80	75.19	606181
2017-05-12	74.88	75.34	74.67	75.00	378951
2017-05-15	74.40	75.57	74.40	75.12	304964
2017-05-16	75.36	75.54	74.80	75.26	355147
2017-05-17	74.43	74.81	74.14	74.15	488173
2017-05-18	74.08	74.89	73.85	74.62	415531
2017-05-19	75.11	75.83	74.94	75.58	397325
2017-05-22	75.65	76.29	75.65	75.85	309184
2017-05-23	76.02	76.49	75.88	76.28	416800
2017-05-24	76.06	76.86	76.06	76.67	360294
2017-05-25	76.81	77.49	76.52	77.37	430257
2017-05-26	77.04	77.38	76.83	77.10	377875
2017-05-30	76.95	77.26	76.47	77.07	232040
2017-05-31	77.58	77.91	77.20	77.56	344368
2017-06-01	78.00	79.35	77.78	79.26	618309
2017-06-02	79.50	80.60	79.27	79.45	687643
2017-06-05	79.43	80.23	78.94	79.06	501861
2017-06-06	78.65	79.68	78.65	78.95	469738
2017-06-07	79.10	79.40	78.86	79.02	353845
2017-06-08	78.93	80.24	78.69	80.10	437279
2017-06-09	80.16	80.72	79.22	79.78	344191
2017-06-12	79.64	80.04	78.78	79.44	486204
2017-06-13	79.71	80.90	79.68	80.46	483593
2017-06-14	80.61	81.31	80.61	80.90	472076
2017-06-15	80.44	81.09	80.08	80.88	446546
2017-06-16	80.69	82.04	80.69	81.88	735783
2017-06-19	82.27	82.82	81.96	82.45	375237
2017-06-20	82.56	82.90	81.22	81.35	371265
2017-06-21	81.45	82.72	81.45	81.84	449694
2017-06-22	81.60	82.50	81.35	81.89	372261
2017-06-23	82.06	83.48	81.80	82.51	6035153
2017-06-26	82.67	83.54	82.40	83.11	585133
2017-06-27	82.98	83.40	81.37	81.47	604716
2017-06-28	81.95	83.26	81.58	82.32	689757
2017-06-29	82.23	82.48	81.09	81.63	497049
2017-06-30	82.19	82.32	81.50	81.50	421402
2017-07-03	81.50	82.55	81.44	81.50	245508
2017-07-05	81.61	82.75	81.07	82.39	608276
2017-07-06	81.70	82.15	80.83	80.83	600093
2017-07-07	80.89	82.16	80.74	82.10	367789
2017-07-10	81.83	82.31	81.47	82.06	411208
2017-07-11	82.05	82.46	81.61	81.92	302537
2017-07-12	82.42	83.33	82.40	82.96	408042
2017-07-13	82.92	83.07	81.93	82.22	500646
2017-07-14	82.19	82.95	81.89	82.53	313011
2017-07-17	82.80	82.80	82.00	82.45	477107
2017-07-18	82.44	82.45	81.77	81.91	460353
2017-07-19	82.03	82.24	81.56	81.98	464369
2017-07-20	82.12	82.44	81.83	82.19	404487
2017-07-21	82.19	82.38	81.70	82.15	251329
2017-07-24	82.14	82.84	81.85	82.77	332348
2017-07-25	82.66	83.29	82.53	83.13	412672
2017-07-26	82.98	83.36	82.46	82.50	241064
2017-07-27	82.61	82.61	81.58	82.01	317721
2017-07-28	81.92	82.40	81.54	81.87	460007
2017-07-31	82.02	82.11	81.60	81.85	276635
2017-08-01	82.48	83.42	82.34	82.70	445916
2017-08-02	82.73	82.73	81.66	82.27	341181
2017-08-03	82.04	82.61	81.91	82.22	409826
2017-08-04	82.47	82.50	81.97	82.48	230687
2017-08-07	82.44	82.59	81.94	82.21	667193
2017-08-08	86.70	87.49	84.80	86.70	1220959
2017-08-09	86.08	86.73	85.80	86.23	622671
2017-08-10	86.00	86.14	84.52	84.64	322209
2017-08-11	84.42	85.60	84.42	84.94	358659
2017-08-14	85.73	86.75	85.36	85.68	529450
2017-08-15	85.70	86.20	85.55	85.98	363265
2017-08-16	85.72	86.78	85.69	86.58	376617
2017-08-17	86.33	87.20	86.22	86.23	369667
2017-08-18	86.00	86.59	85.12	85.13	392094
2017-08-21	85.09	85.27	84.73	84.98	271038
2017-08-22	84.93	86.47	84.90	86.26	347580
2017-08-23	85.89	86.11	85.11	85.12	262230
2017-08-24	85.26	85.31	84.87	84.69	270611
2017-08-25	84.96	85.21	84.63	84.91	423585
2017-08-28	85.10	85.45	84.61	85.22	660358
2017-08-29	84.83	85.76	84.67	85.46	330736
2017-08-30	85.44	86.11	85.21	86.00	320375
2017-08-31	86.26	87.20	86.17	87.16	314212
2017-09-01	87.17	87.24	86.65	86.88	363462
2017-09-05	86.67	87.26	86.06	87.09	468397
2017-09-06	87.25	87.27	86.55	86.99	409663
2017-09-07	87.07	87.16	86.66	87.00	298352
2017-09-08	86.91	87.52	86.70	87.05	531730
2017-09-11	87.71	88.11	87.17	87.48	397318
2017-09-12	87.63	87.63	86.91	87.42	256712
2017-09-13	87.22	87.31	86.81	87.09	431638
2017-09-14	86.86	87.36	86.49	86.80	318032
2017-09-15	86.80	86.96	86.26	86.64	390934
2017-09-18	86.90	87.23	86.48	86.73	288310
2017-09-19	86.83	87.19	86.27	86.90	495567
2017-09-20	87.03	87.29	86.54	87.08	448580
2017-09-21	87.09	87.18	86.48	86.76	391679
2017-09-22	86.71	87.30	86.70	87.04	405737
2017-09-25	87.00	87.00	86.49	86.50	323413
2017-09-26	86.82	87.01	86.63	86.78	450869
2017-09-27	87.07	87.73	86.52	87.61	445825
2017-09-28	88.08	88.08	87.28	87.66	286442
2017-09-29	87.67	88.43	87.31	88.40	454727
2017-10-02	88.70	88.92	87.98	88.80	381288
2017-10-03	89.04	89.67	88.81	89.64	438134
2017-10-04	89.61	90.76	89.39	90.32	457271
2017-10-05	90.30	91.18	90.06	91.02	438826
2017-10-06	90.91	91.15	90.32	90.51	271653
2017-10-09	90.37	90.51	89.63	89.91	3467343
2017-10-10	89.84	90.02	89.23	89.90	465818
2017-10-11	90.07	90.22	89.76	90.00	409425
2017-10-12	90.00	90.74	89.79	90.60	250180
2017-10-13	90.38	90.93	89.29	89.49	450553
2017-10-16	89.97	90.76	89.66	90.67	270706
2017-10-17	90.35	90.97	90.35	90.79	233511
2017-10-18	90.98	90.98	90.21	90.50	287539
2017-10-19	90.44	90.66	90.00	90.60	320263
2017-10-20	91.00	91.49	90.82	91.24	215328
2017-10-23	91.51	92.20	91.09	91.27	243142
2017-10-24	91.27	91.56	90.30	91.23	275777
2017-10-25	91.16	91.33	90.34	91.07	334584
2017-10-26	90.97	92.00	90.97	91.20	306228
2017-10-27	91.28	92.96	91.20	92.80	386330
2017-10-30	92.54	92.59	91.44	92.13	338684
2017-10-31	92.14	93.39	91.70	93.33	522433
2017-11-01	91.61	91.74	87.16	89.25	1042361
2017-11-02	89.61	90.42	87.63	87.72	697775
2017-11-03	87.72	89.36	87.41	88.63	467868
2017-11-06	88.23	88.80	87.01	87.20	345082
2017-11-07	87.31	87.46	86.90	87.31	299451
2017-11-08	87.31	87.75	86.68	87.69	239754
2017-11-09	87.60	88.34	87.23	88.15	365319
2017-11-10	88.15	88.15	86.34	86.85	235442
2017-11-13	86.58	87.70	86.02	87.53	353386
2017-11-14	87.32	88.31	86.95	88.26	315947
2017-11-15	87.79	87.95	86.96	87.61	241119
2017-11-16	87.84	88.45	87.60	87.89	320845
2017-11-17	87.45	88.06	87.18	87.85	245510
2017-11-20	87.95	88.26	87.25	87.83	188447
2017-11-21	88.00	88.62	88.00	88.58	290458
2017-11-22	88.39	88.39	87.58	87.90	237377
2017-11-24	87.91	88.59	87.65	88.48	89204
2017-11-27	88.44	88.86	88.23	88.45	199532
2017-11-28	88.80	88.93	87.98	88.93	162727
2017-11-29	88.93	89.85	88.85	89.44	223063
2017-11-30	89.51	90.35	89.30	89.96	324020
2017-12-01	90.07	90.07	87.91	89.65	243099
2017-12-04	90.00	90.63	89.35	89.47	356112
2017-12-05	89.40	90.08	88.81	89.08	239258
2017-12-06	88.98	89.57	88.81	89.00	333027
2017-12-07	89.18	89.18	88.41	88.74	280416
2017-12-08	88.83	89.24	88.32	88.45	317957
2017-12-11	88.29	88.74	87.74	87.83	417073
2017-12-12	87.92	88.27	87.67	87.90	401982
2017-12-13	87.96	88.91	87.86	87.93	444079
2017-12-14	88.01	88.84	87.52	87.57	369529
2017-12-15	87.67	89.77	87.61	89.19	1150380
2017-12-18	89.42	90.61	88.99	89.09	324561
2017-12-19	89.35	90.30	89.22	89.98	314149
2017-12-20	90.50	90.54	88.99	89.29	271006
2017-12-21	89.21	89.79	88.18	88.25	302558
2017-12-22	88.39	88.48	87.53	88.13	427689
2017-12-26	87.97	88.63	87.80	87.87	173049
2017-12-27	87.87	88.54	87.61	88.33	183850
2017-12-28	88.63	88.63	87.58	88.27	193694
2017-12-29	88.23	88.80	87.43	87.47	207551
2018-01-02	88.23	88.55	87.71	88.31	377838
2018-01-03	87.00	88.09	86.26	87.14	498604
2018-01-04	87.61	87.79	86.50	86.59	400653
2018-01-05	86.59	87.18	86.44	86.95	509022
2018-01-08	87.38	89.10	86.87	88.81	399717
2018-01-09	89.30	90.44	88.72	89.96	506866
2018-01-10	89.82	90.12	89.10	90.06	311946
2018-01-11	89.98	90.66	89.88	90.43	268269
2018-01-12	90.75	91.81	90.46	91.67	263325
2018-01-16	91.68	93.71	91.23	91.71	401173
2018-01-17	92.27	92.89	91.84	91.90	194176
2018-01-18	91.89	92.07	91.01	91.43	309347
2018-01-19	91.93	92.22	91.20	91.96	269021
2018-01-22	91.51	92.61	91.42	91.85	311193
2018-01-23	91.91	92.48	91.50	91.61	188359
2018-01-24	91.99	92.35	91.35	91.70	326197
2018-01-25	92.38	92.98	91.44	91.85	866161
2018-01-26	92.19	92.42	91.44	92.10	225869
2018-01-29	92.09	93.16	92.09	92.72	214164
2018-01-30	92.17	92.79	91.92	92.31	253994
2018-01-31	92.58	92.91	90.89	90.92	346097
2018-02-01	90.62	91.59	89.66	91.39	216901
2018-02-02	91.11	91.60	90.51	90.60	266983
2018-02-05	89.95	90.51	87.63	88.08	434014
2018-02-06	86.81	88.65	85.52	88.33	460365
2018-02-07	87.60	88.77	83.92	86.17	975251
2018-02-08	86.81	87.69	84.17	84.19	601325
2018-02-09	84.63	86.24	82.88	85.57	599039
2018-02-12	85.80	86.57	84.86	85.86	298856
2018-02-13	85.59	86.05	83.44	85.65	488252
2018-02-14	85.67	88.47	85.40	88.33	468871
2018-02-15	88.66	89.63	87.77	89.49	356055
2018-02-16	89.49	90.91	89.25	90.11	268289
2018-02-20	90.06	90.06	88.81	89.51	343479
2018-02-21	89.65	91.42	89.47	90.12	385405
2018-02-22	90.45	91.91	90.22	90.64	389164
2018-02-23	90.88	91.90	90.69	91.78	228734
2018-02-26	92.45	92.87	91.09	92.24	232116
2018-02-27	92.21	92.69	91.80	92.03	250700
2018-02-28	92.00	92.77	91.21	91.30	258865
2018-03-01	91.10	91.43	89.03	90.12	407004
2018-03-02	89.40	90.45	88.92	89.76	281248
2018-03-05	89.37	91.09	89.13	90.92	332643
2018-03-06	91.11	93.23	90.45	93.15	507064
2018-03-07	92.49	93.53	92.46	92.76	518051
2018-03-08	93.37	93.89	92.55	93.45	284473
2018-03-09	94.09	95.41	93.81	95.20	412830
2018-03-12	95.45	96.34	95.22	95.85	335512
2018-03-13	96.03	96.43	94.70	95.02	360308
2018-03-14	95.26	95.58	94.48	94.91	222536
2018-03-15	95.11	95.44	94.85	95.08	183123
2018-03-16	95.27	95.72	95.00	95.28	397291
2018-03-19	95.03	95.10	94.01	94.70	270489
2018-03-20	94.63	95.37	94.21	94.64	175192
2018-03-21	94.65	95.13	93.81	93.81	276666
2018-03-22	93.44	93.80	91.92	92.06	568659
2018-03-23	92.23	92.58	89.67	89.69	410560
2018-03-26	90.98	91.68	89.87	91.53	474650
2018-03-27	91.47	91.62	90.01	90.42	472558
2018-03-28	90.71	91.61	90.20	91.20	295846
2018-03-29	91.62	93.75	91.40	93.36	533667
2018-04-02	93.96	94.22	90.54	91.02	406287
2018-04-03	91.52	92.95	90.93	92.46	407287
2018-04-04	91.52	93.07	91.10	92.88	261466
2018-04-05	93.57	94.82	92.87	94.20	461726
2018-04-06	93.40	93.94	91.18	92.25	293603
2018-04-09	92.49	94.12	92.49	93.10	215906
2018-04-10	93.92	94.87	93.86	94.25	315545
2018-04-11	93.60	93.97	93.08	93.75	228622
2018-04-12	94.19	94.92	93.87	94.39	428056
2018-04-13	94.74	95.06	94.03	94.41	209243
2018-04-16	95.37	96.21	94.80	95.89	230237
2018-04-17	96.15	97.47	95.66	96.96	201263
2018-04-18	97.45	97.45	96.66	96.86	285437
2018-04-19	96.90	96.90	95.73	96.22	466105
2018-04-20	96.17	96.91	95.78	96.04	228633
2018-04-23	96.45	97.12	95.58	96.43	190698
2018-04-24	96.92	97.09	94.46	95.27	305608
2018-04-25	94.93	95.34	94.03	95.10	578441
2018-04-26	95.22	96.64	94.70	95.93	324788
2018-04-27	96.41	96.52	95.08	95.41	310621
2018-04-30	95.56	96.00	94.51	94.52	281467
2018-05-01	94.18	95.40	94.10	95.10	248557
2018-05-02	95.08	95.32	94.49	94.90	358160
2018-05-03	94.41	95.21	93.50	94.44	317499
2018-05-04	94.32	96.90	93.83	96.56	378457
2018-05-07	96.45	97.42	96.25	97.04	455819
2018-05-08	97.04	98.56	96.61	98.10	826876
2018-05-09	97.50	101.94	96.95	101.02	796155
2018-05-10	101.20	103.32	101.01	102.67	764940
2018-05-11	102.65	104.09	102.11	103.70	405010
2018-05-14	104.00	104.31	102.40	102.60	560411
2018-05-15	102.12	102.30	100.80	101.24	557133
2018-05-16	101.38	103.25	101.28	102.92	585192
2018-05-17	103.02	103.67	102.46	103.27	388808
2018-05-18	103.14	103.82	103.11	103.46	361720
2018-05-21	104.15	105.09	103.52	104.66	474374
2018-05-22	104.83	105.01	103.79	104.08	240687
2018-05-23	103.53	104.88	103.53	104.68	229439
2018-05-24	104.78	105.38	104.12	104.49	295292
2018-05-25	104.21	105.39	103.18	103.69	249445
2018-05-29	102.97	104.16	102.53	103.97	398062
2018-05-30	104.34	105.48	104.34	104.57	308640
2018-05-31	104.54	104.93	103.83	103.84	356682
2018-06-01	104.75	105.32	104.08	104.57	319882
2018-06-04	104.92	105.36	104.37	105.13	334995
2018-06-05	105.21	105.85	104.58	105.62	305101
2018-06-06	105.70	106.48	105.30	105.99	273568
2018-06-07	105.90	106.16	104.04	104.70	300512
2018-06-08	104.72	106.73	104.72	106.57	351961
2018-06-11	106.53	107.16	105.84	106.82	180299
2018-06-12	106.80	107.62	105.97	106.06	372145
2018-06-13	106.10	106.95	105.20	105.37	393187
2018-06-14	105.95	106.68	105.57	106.63	257579
2018-06-15	106.59	106.60	105.49	106.07	539150
2018-06-18	105.85	107.72	105.36	107.54	250898
2018-06-19	106.56	107.39	106.26	106.75	555550
2018-06-20	107.58	107.58	106.30	106.97	319856
2018-06-21	106.92	107.47	106.23	106.82	371348
2018-06-22	107.30	107.97	106.34	106.48	629139
2018-06-25	106.38	106.38	104.58	105.00	344267
2018-06-26	105.11	106.19	104.51	104.75	1171418
2018-06-27	104.81	105.29	103.17	103.20	630880
2018-06-28	103.11	103.98	102.80	103.46	519601
2018-06-29	103.65	106.03	103.57	105.01	468711
2018-07-02	104.88	106.97	104.79	106.69	409956
2018-07-03	107.02	107.34	106.10	106.27	165299
2018-07-05	106.82	106.82	105.84	106.67	405868
2018-07-06	106.95	108.70	106.83	108.62	336998
2018-07-09	108.78	109.39	108.66	109.01	330981
2018-07-10	109.76	110.36	109.06	109.68	264404
2018-07-11	109.08	109.83	108.69	109.24	194430
2018-07-12	109.99	110.50	109.41	110.17	240369
2018-07-13	110.07	111.03	109.63	110.38	300184
2018-07-16	111.19	111.19	109.62	109.72	280416
2018-07-17	109.72	110.51	109.28	110.20	357593
2018-07-18	110.13	110.74	109.61	110.49	252380
2018-07-19	110.62	111.56	110.41	111.31	314352
2018-07-20	111.28	112.08	111.00	111.96	232650
2018-07-23	111.72	112.97	111.01	112.52	269963
2018-07-24	113.06	113.26	111.94	112.70	376728
2018-07-25	112.82	113.56	112.50	113.16	556657
2018-07-26	113.38	114.29	112.98	113.50	378913
2018-07-27	113.40	113.40	111.40	112.82	688927
2018-07-30	112.88	113.25	112.11	112.20	273125
2018-07-31	112.62	114.89	111.82	114.47	386157
2018-08-01	114.36	115.21	113.84	115.01	320020
2018-08-02	114.51	117.11	114.47	116.40	458456
2018-08-03	115.70	116.80	115.09	116.75	538827
2018-08-06	117.00	117.48	115.95	116.20	720569
2018-08-07	116.54	116.75	114.85	115.52	764100
2018-08-08	112.75	113.82	105.98	113.39	717527
2018-08-09	116.15	117.36	114.66	114.74	530824
2018-08-10	113.91	115.65	113.76	114.83	472267
2018-08-13	114.60	115.75	114.01	114.28	393504
2018-08-14	114.39	115.19	114.24	114.54	690747
2018-08-15	114.17	114.50	112.62	113.00	442655
2018-08-16	113.38	114.00	112.55	113.35	514471
2018-08-17	113.43	114.24	112.73	114.11	403976
2018-08-20	114.49	114.94	114.13	114.30	163972
2018-08-21	114.99	115.31	114.35	115.03	339264
2018-08-22	114.60	115.62	114.41	115.44	162925
2018-08-23	115.40	115.98	115.11	115.38	150032
2018-08-24	115.20	115.77	114.12	114.95	305016
2018-08-27	115.45	115.88	114.92	114.75	232054
2018-08-28	114.98	115.49	114.44	114.93	212207
2018-08-29	115.21	115.27	114.48	114.99	159973
2018-08-30	114.75	114.96	114.11	114.24	258875
2018-08-31	114.09	114.81	113.54	114.42	206061
2018-09-04	114.39	114.99	113.29	113.78	196572
2018-09-05	113.12	113.16	112.04	112.97	199496
2018-09-06	112.97	113.88	112.53	113.34	215442
2018-09-07	113.09	114.50	112.97	113.32	198935
2018-09-10	113.65	113.68	112.72	113.07	185312
2018-09-11	112.88	114.13	112.86	113.84	250122
2018-09-12	114.02	114.15	112.55	113.35	240958
2018-09-13	113.69	114.26	112.83	113.10	262434
2018-09-14	113.13	115.62	113.13	115.25	477329
2018-09-17	115.21	115.21	112.99	113.10	359958
2018-09-18	112.83	115.02	112.30	114.55	416993
2018-09-19	114.68	114.84	113.17	113.59	215776
2018-09-20	114.09	114.46	113.90	114.26	277453
2018-09-21	114.21	114.58	113.79	113.97	546162
2018-09-24	113.89	114.21	113.24	114.11	286756
2018-09-25	114.09	115.00	113.94	114.48	271296
2018-09-26	114.68	114.88	113.57	113.60	252654
2018-09-27	113.74	114.06	112.69	113.47	336119
2018-09-28	113.44	115.00	113.44	114.40	275038
2018-10-01	115.02	115.40	113.82	114.16	303497
2018-10-02	113.97	114.14	112.50	112.79	276840
2018-10-03	113.02	113.51	111.03	111.26	222027
2018-10-04	110.89	111.06	108.81	109.31	337650
2018-10-05	109.48	109.88	108.37	108.99	318469
2018-10-08	108.72	109.45	106.18	107.71	378858
2018-10-09	107.73	108.17	106.25	107.71	350984
2018-10-10	107.65	107.84	104.79	104.97	402349
2018-10-11	104.66	106.85	104.31	104.76	670382
2018-10-12	106.46	106.64	104.80	106.10	469286
2018-10-15	105.69	107.34	105.16	106.44	307306
2018-10-16	107.32	110.43	107.10	110.23	338798
2018-10-17	110.12	110.80	109.35	110.01	264458
2018-10-18	109.95	110.38	108.22	108.64	290408
2018-10-19	109.07	109.39	106.25	106.68	332608
2018-10-22	106.93	106.93	105.60	105.68	310633
2018-10-23	104.59	106.39	103.36	105.41	409013
2018-10-24	105.28	107.77	105.28	106.39	515292
2018-10-25	106.94	108.41	105.56	107.80	602235
2018-10-26	107.00	107.69	105.36	105.82	307209
2018-10-29	107.21	108.19	106.41	107.94	345333
2018-10-30	107.95	108.78	106.83	107.83	326875
2018-10-31	108.97	109.98	107.86	109.31	450031
2018-11-01	109.63	111.94	109.63	111.77	498261
2018-11-02	112.46	113.36	110.58	111.87	280148
2018-11-05	111.87	112.67	111.22	112.04	350475
2018-11-06	111.55	117.96	111.55	117.46	754085
2018-11-07	118.00	120.97	117.55	119.89	629962
2018-11-08	119.83	121.67	119.83	120.70	521422
2018-11-09	120.67	121.20	119.44	120.35	495871
2018-11-12	120.32	121.11	118.89	119.94	500017
2018-11-13	121.00	121.27	118.35	118.54	419671
2018-11-14	119.49	119.49	115.65	116.41	503651
2018-11-15	115.68	118.44	115.43	118.15	348668
2018-11-16	117.76	119.37	117.51	118.37	703554
2018-11-19	118.37	118.47	115.32	115.75	343529
2018-11-20	115.31	115.31	112.32	112.68	483325
2018-11-21	112.94	113.75	112.08	113.25	334054
2018-11-23	112.37	114.35	112.37	113.36	111046
2018-11-26	114.74	115.01	113.30	113.70	427906
2018-11-27	113.50	115.06	113.00	114.81	279613
2018-11-28	115.39	119.31	115.39	119.00	645252
2018-11-29	118.28	120.97	118.08	119.54	579640
2018-11-30	119.70	120.83	118.53	119.08	516598
2018-12-03	119.66	120.47	118.55	120.31	479293
2018-12-04	120.46	121.08	117.66	119.19	387620
2018-12-06	118.27	121.26	115.64	118.12	647880
2018-12-07	117.26	118.29	112.99	113.94	535953
2018-12-10	114.05	115.49	112.41	115.10	340915
2018-12-11	116.46	116.96	114.18	114.56	429736
2018-12-12	116.21	118.75	115.91	117.01	469376
2018-12-13	117.62	118.21	113.45	114.44	317185
2018-12-14	113.80	115.46	112.59	113.15	577407
2018-12-17	112.33	112.90	110.09	110.55	438342
2018-12-18	111.65	111.93	108.18	109.08	570097
2018-12-19	109.61	111.00	107.07	108.14	386002
2018-12-20	107.94	108.25	104.06	105.03	593905
2018-12-21	105.03	106.77	102.64	102.82	1196476
2018-12-24	102.18	102.43	99.46	99.58	232713
2018-12-26	99.78	103.39	99.14	103.34	661790
2018-12-27	102.06	104.80	100.73	104.78	416546
2018-12-28	104.71	106.11	103.25	105.21	387188
2018-12-31	105.90	106.98	105.52	106.85	360147
2019-01-02	105.65	105.65	103.06	104.14	323100
2019-01-03	103.66	103.66	100.91	101.48	312563
2019-01-04	102.38	105.08	102.38	103.91	569132
2019-01-07	103.55	105.41	103.09	104.14	386894
2019-01-08	104.98	106.85	104.08	106.71	454895
2019-01-09	107.54	108.39	107.17	107.55	316387
2019-01-10	107.34	109.18	106.72	109.03	219814
2019-01-11	108.59	110.00	108.53	110.00	410298
2019-01-14	109.29	109.71	107.82	107.83	284626
2019-01-15	108.23	109.68	107.79	109.66	424943
2019-01-16	110.19	111.93	110.19	111.25	369463
2019-01-17	110.51	113.56	110.44	112.65	526053
2019-01-18	113.54	114.11	112.28	112.80	477061
2019-01-22	112.06	112.91	111.37	112.70	251516
2019-01-23	113.04	114.66	112.78	113.45	354137
2019-01-24	113.65	114.92	113.46	114.75	328156
2019-01-25	114.77	116.96	114.77	116.13	328764
2019-01-28	115.28	116.25	114.24	114.98	450955
2019-01-29	115.00	115.67	113.33	113.98	473797
2019-01-30	114.48	115.18	112.25	113.64	363958
2019-01-31	113.69	115.30	112.61	114.06	545791
2019-02-01	114.14	115.12	113.55	114.73	349595
2019-02-04	114.23	115.59	113.26	115.46	291492
2019-02-05	115.95	118.51	115.27	118.11	559356
2019-02-06	117.92	119.02	117.79	118.59	529373
2019-02-07	118.20	119.54	117.48	119.15	553077
2019-02-08	118.47	118.72	117.75	118.59	355947
2019-02-11	119.03	120.68	118.59	119.86	789419
2019-02-12	121.17	123.50	119.56	120.80	1029276
2019-02-13	120.54	121.20	119.60	120.19	578675
2019-02-14	119.46	121.40	118.78	121.04	419839
2019-02-15	121.82	122.41	121.33	122.28	311894
2019-02-19	122.00	123.53	121.67	122.51	373252
2019-02-20	122.15	123.35	121.77	122.85	276962
2019-02-21	122.54	123.42	121.84	122.38	317409
2019-02-22	122.30	123.46	121.68	122.39	361978
2019-02-25	123.00	123.75	121.42	121.62	478985
2019-02-26	121.51	121.56	120.32	120.56	300307
2019-02-27	120.46	120.93	119.79	120.62	272625
2019-02-28	120.36	121.57	120.06	120.96	395088
2019-03-01	121.97	122.90	120.44	122.60	349622
2019-03-04	122.84	123.17	120.82	122.03	356172
2019-03-05	121.86	122.56	120.25	121.28	175351
2019-03-06	121.32	121.34	119.65	120.06	460705
2019-03-07	120.06	120.67	119.49	119.80	199866
2019-03-08	118.93	119.76	118.18	119.17	344543
2019-03-11	119.51	121.04	119.07	120.98	219483
2019-03-12	121.08	122.37	120.50	122.23	260295
2019-03-13	122.69	123.64	122.35	122.81	578210
2019-03-14	122.73	123.71	121.79	123.55	381166
2019-03-15	124.00	124.26	122.77	123.38	650443
2019-03-18	123.56	123.56	121.54	123.23	539936
2019-03-19	123.50	123.68	122.56	123.31	168213
2019-03-20	122.30	124.49	122.30	123.22	262056
2019-03-21	122.88	125.49	122.88	125.16	496346
2019-03-22	124.54	124.88	122.97	123.02	272802
2019-03-25	122.58	122.87	121.29	122.44	331507
2019-03-26	123.54	123.74	122.34	123.24	335956
2019-03-27	123.36	125.82	122.27	125.27	399484
2019-03-28	125.13	127.27	124.54	126.67	219335
2019-03-29	127.46	128.64	126.47	128.03	352738
2019-04-01	128.35	129.53	126.07	127.43	296686
2019-04-02	127.69	128.03	125.82	126.55	259339
2019-04-03	127.21	127.25	125.59	125.98	372668
2019-04-04	126.23	126.99	124.96	125.81	323377
2019-04-05	126.03	127.13	125.00	125.47	477717
2019-04-08	125.59	125.95	124.03	125.53	693968
2019-04-09	125.53	127.08	124.70	125.70	291475
2019-04-10	126.04	127.12	125.58	126.42	511902
2019-04-11	126.72	128.36	126.44	128.10	436708
2019-04-12	128.49	129.23	127.93	128.66	377904
2019-04-15	128.97	129.87	128.26	128.68	388897
2019-04-16	129.70	129.70	124.99	125.20	443444
2019-04-17	126.03	126.24	119.62	120.49	897261
2019-04-18	121.12	123.31	120.19	122.83	641065
2019-04-22	122.24	125.49	122.24	123.25	359356
2019-04-23	123.65	126.56	123.65	125.72	438326
2019-04-24	125.51	127.98	125.51	127.61	372505
2019-04-25	126.92	128.66	126.47	127.99	230350
2019-04-26	127.99	129.51	127.51	129.11	279002
2019-04-29	129.44	130.85	128.84	130.33	575288
2019-04-30	130.75	131.70	130.18	130.98	335541
2019-05-01	131.58	132.52	130.13	131.50	387780
2019-05-02	131.01	132.69	130.48	131.96	352500
2019-05-03	133.00	134.99	132.95	133.23	476403
2019-05-06	131.56	134.06	131.55	134.01	629097
2019-05-07	132.93	133.53	129.91	130.97	493646
2019-05-08	131.03	131.80	129.60	130.21	845183
2019-05-09	129.41	130.64	127.96	129.91	410702
2019-05-10	129.67	130.05	127.07	129.23	866155
2019-05-13	126.74	127.35	124.54	125.07	552578
2019-05-14	127.05	134.49	127.05	130.64	1053644
2019-05-15	130.80	132.87	130.04	131.42	502765
2019-05-16	132.20	135.97	132.04	133.72	596437
2019-05-17	132.40	135.67	132.40	133.35	419038
2019-05-20	132.98	135.10	132.51	134.76	554358
2019-05-21	134.80	137.27	134.80	135.80	703541
2019-05-22	136.39	137.60	135.64	136.11	442295
2019-05-23	135.21	135.92	134.30	134.80	486468
2019-05-24	135.60	136.48	134.72	135.11	530435
2019-05-28	135.49	137.62	132.66	133.92	4043722
2019-05-29	132.68	133.92	131.76	133.41	527754
2019-05-30	133.34	134.84	132.53	133.35	502531
2019-05-31	131.77	133.97	130.29	133.68	668553
2019-06-03	133.89	134.92	133.11	134.07	514309
2019-06-04	135.00	136.16	134.52	135.92	576399
2019-06-05	136.40	136.98	135.35	136.98	605757
2019-06-06	136.98	137.68	135.61	137.23	490510
2019-06-07	137.64	138.87	136.73	138.02	535356
2019-06-10	138.52	141.26	138.36	140.56	409972
2019-06-11	141.28	142.36	139.01	140.45	472640
2019-06-12	140.49	142.48	140.05	142.39	585549
2019-06-13	142.75	142.98	140.67	141.83	436705
2019-06-14	142.09	142.85	140.39	140.43	278821
2019-06-17	140.44	142.81	140.36	142.65	337373
2019-06-18	143.47	144.57	142.55	142.92	332187
2019-06-19	142.62	145.55	142.62	145.05	392151
2019-06-20	146.51	146.62	143.72	145.33	242107
2019-06-21	144.29	144.92	142.65	144.92	1515461
2019-06-24	144.92	145.79	144.08	145.30	425505
2019-06-25	145.64	146.96	145.27	146.07	465096
2019-06-26	146.19	146.96	144.90	145.35	496240
2019-06-27	146.09	146.96	145.83	146.54	605150
2019-06-28	146.64	148.88	146.15	148.88	1001164
2019-07-01	149.98	151.60	148.77	149.89	612245
2019-07-02	149.73	151.56	149.48	150.97	489994
2019-07-03	151.54	154.09	151.38	153.05	534932
2019-07-05	152.43	152.90	151.24	152.78	272336
2019-07-08	152.34	152.34	151.35	152.07	332860
2019-07-09	151.80	152.98	151.76	152.49	429790
2019-07-10	151.72	152.59	149.51	149.70	538041
2019-07-11	150.94	151.43	149.75	150.22	649445
2019-07-12	150.01	150.73	147.09	147.98	716839
2019-07-15	147.91	149.67	146.77	148.73	428070
2019-07-16	149.08	149.48	147.55	148.36	316760
2019-07-17	148.86	149.15	147.66	147.84	340985
2019-07-18	147.91	148.70	147.30	147.87	651566
2019-07-19	148.17	148.67	146.18	146.25	473036
2019-07-22	146.65	147.76	146.40	147.22	345662
2019-07-23	147.71	148.05	146.17	147.27	426463
2019-07-24	147.11	149.15	146.38	148.36	395329
2019-07-25	148.01	149.42	147.40	147.90	345616
2019-07-26	148.10	150.14	147.69	149.44	339742
2019-07-29	149.76	150.79	149.07	150.34	257604
2019-07-30	149.26	149.78	148.58	149.52	408789
2019-07-31	149.45	150.58	148.16	148.86	492989
2019-08-01	149.04	151.03	148.43	149.09	329966
2019-08-02	148.48	148.69	147.11	147.89	277839
2019-08-05	145.47	146.49	143.25	144.61	363959
2019-08-06	150.70	153.67	148.55	152.32	660509
2019-08-07	151.65	153.07	148.73	152.93	783813
2019-08-08	153.07	154.70	152.79	154.62	674765
2019-08-09	154.21	154.90	152.50	153.94	263085
2019-08-12	153.33	155.50	152.94	154.22	190225
2019-08-13	153.72	156.12	153.72	155.40	334925
2019-08-14	153.28	154.18	151.51	151.69	239097
2019-08-15	151.86	153.29	151.21	151.97	372507
2019-08-16	152.94	154.32	152.13	152.74	346071
2019-08-19	154.37	154.87	153.01	153.21	337722
2019-08-20	153.45	153.79	150.97	151.09	548646
2019-08-21	151.67	152.14	150.83	151.16	782432
2019-08-22	151.66	151.74	150.00	151.19	450220
2019-08-23	150.80	151.92	148.03	148.46	365942
2019-08-26	149.32	150.40	149.02	149.62	411862
2019-08-27	150.87	153.08	150.05	153.02	725977
2019-08-28	152.51	153.83	151.70	152.96	476732
2019-08-29	154.22	155.72	153.51	155.14	305732
2019-08-30	156.09	156.66	152.88	154.40	332896
2019-09-03	153.71	154.33	150.74	152.21	346141
2019-09-04	153.55	153.86	151.63	152.37	317346
2019-09-05	153.89	154.45	151.93	153.50	489428
2019-09-06	153.88	155.85	153.79	154.12	494699
2019-09-09	154.36	154.44	144.87	145.28	677696
2019-09-10	144.06	144.06	140.76	141.62	1094223
2019-09-11	141.62	144.52	140.13	144.51	867520
2019-09-12	145.89	148.18	145.85	147.94	488397
2019-09-13	147.94	148.22	143.67	144.12	636191
2019-09-16	143.21	144.91	142.21	144.33	501082
2019-09-17	144.13	146.79	144.13	145.50	564866
2019-09-18	146.24	147.79	143.36	144.44	983678
2019-09-19	144.49	147.10	144.49	145.79	433032
2019-09-20	146.26	148.05	146.26	146.66	1437204
2019-09-23	146.05	147.74	146.05	146.37	827327
2019-09-24	147.35	148.98	146.11	146.81	417208
2019-09-25	146.48	147.64	144.63	146.71	357079
2019-09-26	146.56	147.41	144.04	145.08	445685
2019-09-27	146.22	146.22	141.28	141.78	327228
2019-09-30	141.96	144.98	141.61	144.49	385434
2019-10-01	144.77	144.97	140.16	140.62	360240
2019-10-02	139.66	139.98	137.54	139.01	454972
2019-10-03	138.61	141.46	137.95	141.21	446016
2019-10-04	142.15	143.84	141.35	142.66	347162
2019-10-07	141.72	142.44	141.22	141.91	256123
2019-10-08	140.85	140.85	137.92	138.04	253720
2019-10-09	139.18	140.62	138.97	139.44	305575
2019-10-10	138.83	140.24	138.79	139.70	425790
2019-10-11	141.12	141.86	140.50	140.68	331553
2019-10-14	141.18	141.95	139.57	140.08	171509
2019-10-15	141.49	143.19	140.85	143.10	448452
2019-10-16	142.75	143.31	141.61	142.40	498507
2019-10-17	143.07	143.97	142.26	143.15	532081
2019-10-18	142.71	143.96	142.61	143.37	901161
2019-10-21	144.00	144.00	140.37	140.55	486671
2019-10-22	141.05	141.71	136.37	136.92	739655
2019-10-23	137.61	138.25	136.96	137.85	468568
2019-10-24	138.42	139.27	136.93	137.39	356541
2019-10-25	137.55	139.39	137.02	138.01	332698
2019-10-28	138.41	140.20	138.41	139.46	304145
2019-10-29	139.10	142.15	139.05	141.45	247352
2019-10-30	141.78	143.02	140.07	142.68	384481
2019-10-31	142.13	143.43	140.77	141.57	367405
2019-11-01	142.61	143.87	141.55	142.14	315695
2019-11-04	143.03	143.47	139.43	140.53	418003
2019-11-05	146.00	148.11	143.08	145.48	879251
2019-11-06	145.50	146.55	144.18	145.49	499381
2019-11-07	146.50	147.49	144.47	145.19	488346
2019-11-08	145.14	146.79	144.74	145.84	282672
2019-11-11	145.08	146.81	144.11	144.69	379514
2019-11-12	145.18	146.40	144.76	145.60	277302
2019-11-13	145.30	146.76	144.99	145.61	266812
2019-11-14	145.73	146.82	145.14	146.74	296116
2019-11-15	147.43	148.83	146.78	148.75	320665
2019-11-18	148.86	149.81	148.47	149.38	398050
2019-11-19	150.21	152.16	149.66	151.89	385651
2019-11-20	151.95	153.51	151.31	151.87	635660
2019-11-21	152.36	152.56	150.15	150.83	329734
2019-11-22	151.80	152.06	150.29	151.52	493971
2019-11-25	151.90	152.46	151.14	151.50	285941
2019-11-26	151.34	153.30	150.94	151.74	446032
2019-11-27	152.24	153.14	151.47	152.68	260229
2019-11-29	152.45	153.06	151.14	151.14	237220
2019-12-02	151.99	151.99	149.34	150.24	308064
2019-12-03	149.74	152.40	149.45	152.08	407140
2019-12-04	152.51	154.30	152.51	154.07	473358
2019-12-05	153.62	153.93	152.59	152.95	338680
2019-12-06	154.00	155.07	153.67	154.30	343608
2019-12-09	153.67	154.13	152.35	152.54	282090
2019-12-10	152.94	154.02	151.78	153.94	304053
2019-12-11	154.32	155.00	153.20	153.68	439978
2019-12-12	154.18	154.40	152.30	153.66	410363
2019-12-13	153.12	153.98	151.53	151.93	503156
2019-12-16	152.29	152.85	149.58	150.75	1253520
2019-12-17	150.61	151.90	149.38	151.52	758877
2019-12-18	152.08	152.40	148.39	149.26	753913
2019-12-19	149.31	149.71	147.24	148.39	1200200
2019-12-20	149.45	151.92	148.52	149.84	14904367
2019-12-23	150.10	152.86	149.60	151.48	786322
2019-12-24	151.61	152.08	150.92	152.03	137672
2019-12-26	152.18	152.84	150.60	151.35	649298
2019-12-27	151.96	152.38	150.49	151.81	433373
2019-12-30	152.12	152.94	151.42	151.94	600516
2019-12-31	151.91	152.56	151.26	152.42	330170
2020-01-02	152.58	153.21	150.53	151.70	624032
2020-01-03	149.43	151.50	149.20	150.63	638011
2020-01-06	150.50	152.13	150.23	151.62	582056
2020-01-07	150.71	151.71	150.61	151.04	438917
2020-01-08	151.60	152.01	150.42	150.95	839032
2020-01-09	151.55	153.16	151.30	151.78	644102
2020-01-10	152.39	152.53	150.51	151.01	431968
2020-01-13	150.88	151.82	150.33	151.54	522668
2020-01-14	151.05	152.50	150.29	152.41	519460
2020-01-15	152.34	153.77	152.15	152.57	550284
2020-01-16	153.05	154.17	152.68	154.13	399311
2020-01-17	154.23	154.40	153.01	154.13	628132
2020-01-21	153.96	154.75	152.89	153.81	521172
2020-01-22	154.45	155.00	152.77	152.79	369759
2020-01-23	152.43	152.43	151.32	151.81	399101
2020-01-24	151.93	151.93	150.09	151.29	486483
2020-01-27	149.51	151.38	148.92	150.11	831189
2020-01-28	150.11	151.79	150.11	151.05	452800
2020-01-29	151.30	152.73	150.45	151.52	514227
2020-01-30	150.50	153.39	150.11	153.31	568407
2020-01-31	152.81	153.51	150.44	150.69	659303
2020-02-03	151.51	152.10	150.58	151.00	398763
2020-02-04	152.68	153.38	151.56	152.21	382401
2020-02-05	153.02	154.20	152.46	152.92	341492
2020-02-06	153.01	154.79	152.03	154.25	459481
2020-02-07	153.86	154.46	152.01	152.87	353537
2020-02-10	152.53	155.32	151.77	153.88	591367
2020-02-11	157.00	162.63	155.77	162.27	2184627
2020-02-12	163.00	168.12	163.00	167.83	1099360
2020-02-13	166.68	167.56	164.12	167.00	783726
2020-02-14	167.00	168.61	166.15	168.51	404539
2020-02-18	168.11	168.39	166.99	167.93	563608
2020-02-19	168.20	168.78	167.44	168.26	382043
2020-02-20	167.89	168.64	166.72	168.28	518995
2020-02-21	168.06	168.66	167.23	167.95	546605
2020-02-24	165.15	168.34	164.56	167.46	860134
2020-02-25	167.74	168.98	163.82	164.87	1276229
2020-02-26	165.81	167.99	165.22	165.44	1086843
2020-02-27	163.79	168.55	162.87	163.62	1159043
2020-02-28	160.08	162.86	155.16	158.62	1618559
2020-03-02	159.05	163.40	156.09	163.40	1089696
2020-03-03	163.48	165.88	158.17	161.03	898114
2020-03-04	163.52	165.82	159.84	164.45	851342
2020-03-05	161.54	162.84	155.99	158.14	931671
2020-03-06	154.51	157.42	152.26	157.03	788773
2020-03-09	150.08	151.03	144.87	145.50	1061080
2020-03-10	148.49	151.09	145.15	151.09	918560
2020-03-11	147.67	148.79	143.26	145.25	704689
2020-03-12	138.18	138.67	130.71	131.06	870861
2020-03-13	136.59	137.47	127.27	136.29	900331
2020-03-16	124.54	129.03	120.05	120.50	894520
2020-03-17	123.32	133.88	118.04	130.63	922300
2020-03-18	121.27	130.88	111.74	122.78	925353
2020-03-19	121.86	125.44	116.91	121.22	811717
2020-03-20	121.41	122.87	115.33	115.70	833008
2020-03-23	115.43	117.75	105.69	107.76	919975
2020-03-24	112.78	118.99	110.82	118.11	783429
2020-03-25	117.30	123.37	115.31	117.82	787250
2020-03-26	119.14	130.27	119.00	129.61	1020846
2020-03-27	125.61	133.53	123.80	129.74	1027660
2020-03-30	131.21	140.40	131.14	139.99	898726
2020-03-31	139.58	142.36	137.70	139.97	1276105
2020-04-01	135.21	140.03	133.79	137.70	1044221
2020-04-02	137.35	141.43	136.01	139.55	732504
2020-04-03	138.47	140.94	137.57	138.72	908288
2020-04-06	143.96	149.51	142.21	148.65	978796
2020-04-07	149.99	154.37	147.76	148.76	1080578
2020-04-08	149.64	150.60	146.22	149.25	826627
2020-04-09	149.15	153.73	147.86	152.69	669473
2020-04-13	152.54	153.41	145.26	149.51	737355
2020-04-14	152.27	158.53	151.25	157.16	930319
2020-04-15	154.17	156.04	151.97	154.75	589276
2020-04-16	155.57	156.23	149.46	150.33	888361
2020-04-17	152.96	155.46	149.49	154.97	717259
2020-04-20	153.90	160.16	153.44	157.45	889206
2020-04-21	155.02	155.39	146.41	147.78	718770
2020-04-22	149.95	152.28	147.57	150.88	393885
2020-04-23	150.42	153.07	149.04	149.45	593619
2020-04-24	150.50	151.12	145.53	147.82	766932
2020-04-27	149.36	150.82	148.00	149.67	408219
2020-04-28	150.60	151.75	146.14	146.21	523695
2020-04-29	147.25	149.21	145.61	146.86	519322
2020-04-30	145.86	146.24	141.23	142.50	780401
2020-05-01	141.23	143.04	139.70	141.40	639584
2020-05-04	141.39	141.43	138.66	139.54	400059
2020-05-05	140.72	143.72	140.53	141.66	964231
2020-05-06	142.42	142.68	139.51	140.99	582615
2020-05-07	143.39	145.42	142.68	143.86	664809
2020-05-08	146.50	148.78	145.24	148.25	644653
2020-05-11	147.00	153.59	147.00	152.78	603427
2020-05-12	153.50	153.95	149.14	149.14	608187
2020-05-13	148.61	150.04	145.29	147.06	689909
2020-05-14	146.40	153.55	144.11	150.89	1131868
2020-05-15	150.29	153.50	149.88	151.32	1530068
2020-05-18	154.58	160.54	153.64	159.54	567958
2020-05-19	159.22	160.58	157.54	157.65	479133
2020-05-20	159.27	159.87	157.82	158.03	498089
2020-05-21	156.84	157.69	155.70	156.30	332387
2020-05-22	156.62	157.81	155.12	157.48	443731
2020-05-26	159.65	161.10	158.05	158.68	376661
2020-05-27	158.92	160.02	156.94	159.98	434236
2020-05-28	161.10	164.57	160.01	162.81	430307
2020-05-29	163.53	166.39	161.14	165.89	737937
2020-06-01	165.49	166.64	164.33	165.65	554264
2020-06-02	165.94	166.98	161.75	164.44	574696
2020-06-03	165.00	165.53	162.95	163.17	565158
2020-06-04	162.58	164.00	159.99	160.63	544185
2020-06-05	162.64	165.23	162.06	163.91	555272
2020-06-08	162.66	165.80	162.66	165.43	550943
2020-06-09	164.51	165.59	161.32	161.56	485997
2020-06-10	162.06	162.06	158.96	159.27	456829
2020-06-11	157.16	157.16	148.91	149.33	556047
2020-06-12	153.10	154.51	149.34	151.82	522195
2020-06-15	149.08	154.30	148.08	153.85	396862
2020-06-16	157.08	157.35	154.17	154.90	424523
2020-06-17	156.19	156.83	154.40	154.94	309587
2020-06-18	154.13	154.88	152.68	153.36	332796
2020-06-19	155.91	156.14	152.07	152.24	852062
2020-06-22	152.00	154.38	150.40	153.17	575735
2020-06-23	154.76	156.16	153.02	154.81	688980
2020-06-24	153.42	153.42	148.29	149.04	522136
2020-06-25	149.32	149.32	146.12	149.15	566421
2020-06-26	149.00	150.30	147.54	148.33	1432899
2020-06-29	150.21	151.02	148.19	149.68	544306
2020-06-30	149.45	154.28	149.45	153.44	517863
2020-07-01	154.70	155.20	152.47	154.28	678408
2020-07-02	155.68	157.13	153.57	154.01	585729
2020-07-06	155.51	156.21	153.24	153.65	646215
2020-07-07	151.96	154.02	150.83	151.78	482218
2020-07-08	152.40	152.54	149.34	150.82	510418
2020-07-09	150.78	151.83	147.32	150.44	881246
2020-07-10	150.53	150.81	148.91	150.51	296120
2020-07-13	151.62	153.88	149.83	150.16	402186
2020-07-14	150.16	153.53	149.83	153.32	458335
2020-07-15	155.82	158.41	155.13	157.59	378657
2020-07-16	157.63	157.95	156.21	157.10	276624
2020-07-17	158.02	160.81	157.18	159.96	464471
2020-07-20	159.94	160.50	156.87	157.45	284467
2020-07-21	157.51	158.51	156.17	157.16	455024
2020-07-22	157.08	158.05	156.22	157.84	307315
2020-07-23	158.23	159.14	156.98	158.03	358074
2020-07-24	158.14	158.14	154.86	156.35	312379
2020-07-27	156.35	158.82	156.34	157.69	441701
2020-07-28	157.27	158.66	155.85	157.11	548096
2020-07-29	157.80	163.34	157.80	161.73	593546
2020-07-30	159.08	161.46	158.13	161.13	344557
2020-07-31	160.22	160.65	157.28	159.63	416497
2020-08-03	159.94	162.90	159.94	161.07	478350
2020-08-04	161.58	164.12	157.30	158.00	612144
2020-08-05	159.70	159.91	157.12	157.67	355447
2020-08-06	157.65	157.65	154.65	155.98	421049
2020-08-07	155.90	157.14	152.37	154.22	498659
2020-08-10	154.10	156.90	153.52	155.88	568498
2020-08-11	156.71	160.26	156.24	158.72	566588
2020-08-12	159.33	160.97	158.78	160.51	346536
2020-08-13	159.53	160.33	158.62	159.20	243763
2020-08-14	158.15	159.90	158.05	158.70	245284
2020-08-17	158.70	160.69	157.66	158.11	253234
2020-08-18	158.71	159.62	155.88	157.75	291748
2020-08-19	157.94	157.94	156.27	156.96	367152
2020-08-20	156.14	156.97	154.59	154.66	241823
2020-08-21	154.91	155.00	152.39	153.46	362657
2020-08-24	153.84	154.87	151.87	153.12	302584
2020-08-25	154.30	155.21	153.75	154.19	300611
2020-08-26	153.68	154.61	151.79	154.27	325548
2020-08-27	154.27	157.71	153.80	156.93	332242
2020-08-28	157.75	158.58	155.63	157.64	251874
2020-08-31	157.84	160.40	157.60	159.64	395359
2020-09-01	158.85	160.23	157.70	158.77	371728
2020-09-02	160.25	164.16	159.20	163.55	396520
2020-09-03	163.55	163.55	158.47	160.48	371184
2020-09-04	161.69	162.15	156.97	157.92	317401
2020-09-08	157.10	159.59	155.99	159.02	611939
2020-09-09	160.14	163.74	160.14	163.02	581273
2020-09-10	163.60	165.32	161.25	162.09	604049
2020-09-11	162.90	164.41	161.62	162.28	552223
2020-09-14	163.67	167.85	163.58	167.17	446452
2020-09-15	167.17	170.71	166.97	169.64	636621
2020-09-16	170.63	171.71	169.36	170.16	584615
2020-09-17	169.17	171.89	168.02	171.51	464672
2020-09-18	171.93	176.06	171.25	175.91	1054658
2020-09-21	173.95	173.95	168.55	172.05	744644
2020-09-22	171.79	172.21	166.50	169.59	500583
2020-09-23	169.77	170.44	165.19	165.67	407098
2020-09-24	165.28	168.44	164.19	167.26	402685
2020-09-25	166.14	170.67	165.76	170.21	537750
2020-09-28	172.97	175.37	172.47	172.96	449079
2020-09-29	173.47	174.73	172.18	172.82	420932
2020-09-30	173.00	177.75	173.00	176.19	537612
2020-10-01	177.11	178.76	173.22	174.47	476034
2020-10-02	172.04	174.18	171.35	172.67	491186
2020-10-05	173.43	175.02	173.19	174.72	426489
2020-10-06	176.19	184.99	176.03	181.01	693462
2020-10-07	182.68	186.02	181.38	185.29	473567
2020-10-08	187.00	187.00	185.92	186.75	306084
2020-10-09	187.57	189.35	186.60	188.45	550372
2020-10-12	189.20	192.97	188.44	191.82	334982
2020-10-13	190.63	191.19	187.36	187.68	343633
2020-10-14	187.92	190.82	185.61	186.58	361166
2020-10-15	185.51	188.42	184.33	187.33	309142
2020-10-16	187.52	190.57	187.52	188.88	236047
2020-10-19	189.34	191.52	186.08	186.43	203929
2020-10-20	186.87	189.25	185.86	186.34	183142
2020-10-21	186.23	187.56	185.66	185.95	181168
2020-10-22	186.59	189.58	186.12	188.19	216371
2020-10-23	189.27	189.27	185.86	187.54	176526
2020-10-26	185.81	186.58	183.78	186.42	238819
2020-10-27	186.83	188.01	184.84	185.35	268813
2020-10-28	182.99	182.99	178.18	178.62	302531
2020-10-29	178.06	179.66	175.50	177.33	396441
2020-10-30	176.73	178.66	172.90	177.19	352616
2020-11-02	178.24	182.73	177.68	181.57	578866
2020-11-03	182.15	186.58	174.18	176.38	618418
2020-11-04	178.74	181.77	176.20	177.62	404688
2020-11-05	179.06	180.01	177.95	179.16	254575
2020-11-06	179.20	182.66	179.20	181.67	378497
2020-11-09	190.23	195.24	190.05	190.05	676727
2020-11-10	190.45	190.45	184.17	189.48	388000
2020-11-11	190.33	190.67	187.28	189.18	239707
2020-11-12	189.06	190.09	185.69	189.02	279594
2020-11-13	189.78	193.30	189.78	192.79	248590
2020-11-16	195.00	196.55	192.14	195.58	388104
2020-11-17	194.69	195.69	191.90	195.21	378637
2020-11-18	195.21	195.21	190.54	191.94	315703
2020-11-19	192.51	195.38	190.72	194.73	274470
2020-11-20	194.46	196.80	193.42	195.65	453736
2020-11-23	196.25	196.42	188.37	189.09	445820
2020-11-24	189.42	191.85	188.28	190.63	420812
2020-11-25	191.14	191.14	188.44	189.29	235628
2020-11-27	189.83	191.95	188.49	191.69	173950
2020-11-30	191.69	193.82	190.37	193.81	564421
2020-12-01	195.00	195.00	191.90	193.93	466799
2020-12-02	192.54	194.37	191.72	192.80	273175
2020-12-03	192.10	193.08	190.57	192.69	321867
2020-12-04	192.30	194.10	192.17	193.49	355804
2020-12-07	193.05	194.42	186.90	187.63	543211
2020-12-08	186.86	189.36	185.53	189.09	437205
2020-12-09	189.64	190.09	186.94	188.25	362094
2020-12-10	188.00	191.17	186.97	189.76	233564
2020-12-11	189.49	190.11	185.99	186.22	317869
2020-12-14	186.93	189.40	185.94	186.33	409452
2020-12-15	187.50	190.68	186.56	188.24	441360
2020-12-16	188.30	188.43	181.31	181.76	706957
2020-12-17	182.40	183.74	180.59	182.64	712079
2020-12-18	182.85	185.00	181.73	184.90	965465
2020-12-21	182.64	184.54	178.09	184.12	326261
2020-12-22	183.39	184.54	181.67	182.59	426344
2020-12-23	183.14	185.12	182.35	184.16	273311
2020-12-24	184.67	186.21	184.07	186.19	97192
2020-12-28	188.15	189.09	185.53	185.72	230178
2020-12-29	186.52	187.80	184.43	185.59	173717
2020-12-30	186.44	187.97	185.46	186.29	169060
2020-12-31	187.27	189.70	184.89	189.54	234844
2021-01-04	189.78	192.41	186.15	188.49	487565
2021-01-05	189.54	193.22	187.46	191.82	396135
2021-01-06	190.22	197.05	190.22	195.24	570937
2021-01-07	194.92	200.25	194.92	199.79	298970
2021-01-08	199.00	203.89	199.00	202.81	307809
2021-01-11	201.64	203.91	199.79	200.46	356195
2021-01-12	199.91	201.43	190.72	192.06	863784
2021-01-13	193.08	195.51	191.05	194.10	484184
2021-01-14	194.71	197.78	189.45	189.84	381594
2021-01-15	189.76	189.98	183.91	184.38	646232
2021-01-19	186.11	188.79	181.75	188.71	785974
2021-01-20	188.27	191.30	188.25	189.53	418794
2021-01-21	188.64	190.50	187.42	188.33	594620
2021-01-22	187.64	189.54	187.06	188.76	402361
2021-01-25	188.70	191.06	188.31	190.41	438811
2021-01-26	190.41	194.10	189.65	193.18	422363
2021-01-27	190.02	192.35	187.27	192.30	1113372
2021-01-28	193.76	195.00	189.61	191.18	636378
2021-01-29	190.51	191.44	185.28	187.11	719082
2021-02-01	188.16	189.10	183.96	186.32	743713
2021-02-02	187.89	193.34	186.93	191.08	618679
2021-02-03	189.04	189.05	176.56	182.87	1321241
2021-02-04	186.09	190.03	184.78	185.61	578816
2021-02-05	185.88	187.79	182.97	183.18	441171
2021-02-08	183.10	186.07	182.42	183.85	531402
2021-02-09	184.06	185.98	182.03	182.77	262901
2021-02-10	184.31	184.90	182.69	183.30	417306
2021-02-11	184.02	184.42	181.97	182.34	544285
2021-02-12	181.59	184.00	181.52	183.00	646927
2021-02-16	182.92	184.13	181.63	182.50	550476
2021-02-17	182.34	185.03	181.71	185.00	985241
2021-02-18	184.06	185.12	181.81	181.86	807138
2021-02-19	182.00	182.57	178.22	178.73	442732
2021-02-22	177.00	177.90	173.11	175.22	651686
2021-02-23	175.80	176.21	172.52	173.27	605225
2021-02-24	172.73	175.06	172.45	173.11	597788
2021-02-25	173.26	174.92	171.83	172.99	412571
2021-02-26	173.43	176.18	172.19	174.80	1100033
2021-03-01	176.05	179.51	175.86	177.77	547416
2021-03-02	178.17	178.78	175.78	177.77	612146
2021-03-03	176.65	177.62	171.32	171.65	668743
2021-03-04	171.34	177.10	170.36	171.20	1433999
2021-03-05	172.66	177.79	172.37	177.15	585670
2021-03-08	176.83	176.83	170.63	172.65	995107
2021-03-09	174.64	179.71	174.35	179.03	868470
2021-03-10	180.62	180.71	178.08	179.99	559999
2021-03-11	180.94	182.32	179.69	181.55	638627
2021-03-12	180.46	185.30	179.26	184.05	506327
2021-03-15	183.97	187.17	183.16	187.06	565264
2021-03-16	186.15	188.18	185.52	186.87	501048
2021-03-17	186.98	187.85	185.84	187.01	449706
2021-03-18	185.87	187.60	185.41	187.00	489830
2021-03-19	187.54	188.70	186.20	187.24	1505923
2021-03-22	185.77	187.82	184.68	186.55	630368
2021-03-23	186.80	187.00	184.75	185.81	558997
2021-03-24	184.90	189.36	184.81	187.75	672720
2021-03-25	188.15	191.39	185.75	190.84	629794
2021-03-26	191.24	193.78	190.01	193.68	581678
2021-03-29	193.69	195.64	191.09	192.77	445067
2021-03-30	191.64	192.54	189.28	190.03	526515
2021-03-31	190.33	191.98	189.11	190.48	413090
2021-04-01	190.72	193.79	187.49	193.50	768507
2021-04-05	194.59	198.47	194.59	195.88	748549
2021-04-06	195.89	197.07	194.46	194.50	638613
2021-04-07	194.63	195.43	192.44	193.79	432327
2021-04-08	195.11	198.40	193.98	198.16	723740
2021-04-09	199.06	200.69	196.93	199.15	489672
2021-04-12	198.62	201.11	198.62	200.62	405740
2021-04-13	200.09	203.30	199.78	202.91	397156
2021-04-14	202.88	205.75	202.35	204.84	533553
2021-04-15	205.21	208.17	205.18	206.71	861016
2021-04-16	207.94	208.65	205.69	208.14	1025442
2021-04-19	207.94	209.20	206.67	208.63	437728
2021-04-20	208.92	211.26	207.94	209.39	819774
2021-04-21	210.48	212.65	208.98	212.52	475609
2021-04-22	212.21	213.50	210.17	212.38	447489
2021-04-23	212.94	215.47	210.75	214.82	617376
2021-04-26	214.96	216.74	214.00	216.47	402768
2021-04-27	213.00	214.38	212.13	212.43	1398240
2021-04-28	212.08	212.39	210.63	210.88	616147
2021-04-29	211.58	213.24	210.28	212.99	938991
2021-04-30	212.95	213.14	209.04	211.02	1020772
2021-05-03	212.84	214.84	211.27	213.47	640651
2021-05-04	212.80	213.62	211.17	211.98	605209
2021-05-05	212.61	210.92	208.73	209.43	643661
2021-05-06	209.06	210.31	208.08	210.31	517263
2021-05-07	210.48	213.94	210.48	211.50	545824
2021-05-10	211.94	211.94	207.59	207.64	611727
2021-05-11	206.76	206.90	203.23	204.65	628075
2021-05-12	203.34	203.37	197.51	197.74	536880
2021-05-13	198.71	200.06	197.69	198.99	441563
2021-05-14	199.92	200.57	197.64	197.78	602549
2021-05-17	197.42	198.94	196.26	196.57	652082
2021-05-18	196.56	197.10	194.62	195.95	669922
2021-05-19	194.03	194.47	188.30	189.40	1251438
2021-05-20	189.95	192.11	189.01	189.30	842233
2021-05-21	190.66	194.54	190.12	190.53	899508
2021-05-24	191.84	191.84	189.29	190.00	401211
2021-05-25	189.93	192.11	189.70	191.36	755191
2021-05-26	191.54	195.40	191.06	193.77	1103454
2021-05-27	193.25	194.54	190.81	190.89	976821
2021-05-28	191.73	193.33	190.60	190.86	695721
2021-06-01	191.97	192.14	188.10	188.43	3682353
2021-06-02	188.23	192.39	188.10	191.18	955627
2021-06-03	190.81	193.14	189.66	189.96	941702
2021-06-04	191.16	193.71	190.64	193.61	834094
2021-06-07	194.40	195.36	192.35	193.83	902159
2021-06-08	195.27	195.88	190.86	195.71	1045848
2021-06-09	195.91	196.55	194.64	195.54	771101
2021-06-10	195.80	199.00	195.80	198.23	1007925
2021-06-11	198.82	200.12	197.65	198.53	558867
2021-06-14	198.71	199.48	197.44	198.37	1027853
2021-06-15	198.98	199.42	196.72	198.22	718840
2021-06-16	198.43	200.82	198.08	198.84	517478
2021-06-17	198.84	201.95	198.56	200.28	535227
2021-06-18	199.60	200.39	197.54	199.12	849923
2021-06-21	200.07	201.55	197.65	201.36	654091
2021-06-22	201.99	205.30	201.36	204.50	539187
2021-06-23	204.22	206.44	203.06	205.58	524629
2021-06-24	207.27	207.27	204.09	204.13	616238
2021-06-25	204.56	207.24	204.56	206.80	514945
2021-06-28	207.00	207.82	205.66	207.23	414534
2021-06-29	208.00	208.13	205.72	206.46	421801
2021-06-30	206.51	207.11	204.59	206.30	534722
2021-07-01	206.03	209.05	206.03	208.95	412028
2021-07-02	209.70	210.00	207.85	209.63	341465
2021-07-06	208.94	210.76	207.93	210.72	581780
2021-07-07	210.97	213.44	209.28	213.35	476211
2021-07-08	211.75	211.95	210.10	211.30	367865
2021-07-09	211.71	212.95	210.28	211.24	439029
2021-07-12	210.75	211.90	210.02	210.80	489740
2021-07-13	210.62	211.03	208.22	208.72	300817
2021-07-14	208.95	209.57	207.00	208.00	342757
2021-07-15	206.53	207.70	204.27	206.54	379425
2021-07-16	207.74	209.24	206.52	207.70	305641
2021-07-19	205.97	207.58	202.96	204.30	404750
2021-07-20	204.79	210.11	204.79	208.35	402215
2021-07-21	209.52	209.95	206.83	209.85	315360
2021-07-22	210.47	212.25	209.73	212.17	295563
2021-07-23	213.26	213.89	211.73	212.47	353973
2021-07-26	211.61	213.52	209.88	211.69	255686
2021-07-27	211.68	214.97	211.31	214.86	315411
2021-07-28	214.96	215.50	213.61	214.28	433551
2021-07-29	215.29	217.34	214.40	216.77	423510
2021-07-30	216.77	219.54	216.10	217.95	349720
2021-08-02	219.03	219.98	217.86	218.33	376932
2021-08-03	218.43	219.34	216.41	218.94	363177
2021-08-04	218.29	219.51	216.04	216.47	360733
2021-08-05	217.06	217.26	214.18	215.53	578826
2021-08-06	214.93	216.77	214.29	216.29	688790
2021-08-09	217.13	217.13	214.62	215.01	700298
2021-08-10	217.00	225.48	214.88	217.62	755848
2021-08-11	217.41	219.26	216.67	217.58	429593
2021-08-12	216.89	218.61	216.19	218.17	489231
2021-08-13	218.44	220.34	217.91	218.85	294112
2021-08-16	219.12	222.26	218.20	221.96	409666
2021-08-17	221.77	226.00	221.58	225.82	540884
2021-08-18	225.30	225.67	216.16	216.28	695739
2021-08-19	215.40	216.15	212.82	214.89	700359
2021-08-20	214.63	215.55	212.95	214.90	621692
2021-08-23	215.99	216.40	212.92	213.23	455472
2021-08-24	212.96	215.77	212.56	213.64	299037
2021-08-25	213.69	216.47	212.91	216.03	449903
2021-08-26	216.12	216.12	212.42	212.63	305683
2021-08-27	213.09	216.00	212.23	213.61	368548
2021-08-30	213.86	215.80	213.23	214.62	276781
2021-08-31	214.67	215.58	213.34	215.01	487928
2021-09-01	215.48	217.58	213.87	216.76	344356
2021-09-02	218.14	219.15	217.28	218.07	350112
2021-09-03	218.20	218.65	215.22	217.82	470486
2021-09-07	216.67	217.06	213.13	214.39	447807
2021-09-08	214.57	216.86	214.41	216.77	251482
2021-09-09	217.11	217.39	212.48	213.12	404597
2021-09-10	213.65	213.94	209.58	209.71	472506
2021-09-13	211.38	211.70	208.34	210.20	423811
2021-09-14	211.64	216.36	211.34	215.94	553763
2021-09-15	215.55	218.23	213.89	214.96	527847
2021-09-16	214.93	216.31	213.00	215.42	484719
2021-09-17	213.61	215.88	212.00	215.09	1639859
2021-09-20	213.08	214.53	210.70	212.52	506812
2021-09-21	214.21	215.40	211.31	212.12	489706
2021-09-22	213.18	216.13	212.07	215.71	349669
2021-09-23	216.50	221.06	216.50	220.36	520097
2021-09-24	220.04	220.99	219.07	220.21	286255
2021-09-27	219.42	219.71	213.26	215.02	312093
2021-09-28	213.06	214.04	209.78	210.53	460444
2021-09-29	210.50	211.88	207.43	209.11	385638
2021-09-30	209.76	210.54	204.25	204.28	440950
2021-10-01	205.16	208.97	202.03	207.60	495271
2021-10-04	206.33	208.17	203.92	206.02	573677
2021-10-05	206.97	210.22	206.22	207.62	645793
2021-10-06	206.39	212.88	205.34	212.20	604331
2021-10-07	213.94	217.93	213.32	217.33	629969
2021-10-08	217.68	219.54	217.51	219.49	614291
2021-10-11	220.00	222.02	218.90	221.54	819966
2021-10-12	222.27	223.90	217.43	218.21	630904
2021-10-13	217.91	221.02	217.05	220.05	485982
2021-10-14	221.88	225.38	221.88	224.19	473856
2021-10-15	225.13	225.66	222.75	225.09	340469
2021-10-18	224.16	224.60	221.58	223.20	309718
2021-10-19	224.74	229.42	224.74	227.03	356867
2021-10-20	227.32	229.17	223.15	226.11	739856
2021-10-21	226.80	232.53	225.13	232.28	442930
2021-10-22	231.89	235.45	231.89	235.31	361341
2021-10-25	235.46	237.10	234.09	235.37	395260
2021-10-26	237.20	237.27	234.01	235.36	316879
2021-10-27	234.96	234.96	231.18	232.11	313014
2021-10-28	232.71	234.98	231.56	232.94	302403
2021-10-29	232.59	234.33	229.76	233.74	475586
2021-11-01	234.85	236.41	234.27	235.78	396971
2021-11-02	235.79	237.00	234.75	236.73	558328
2021-11-03	236.00	236.00	222.30	222.72	856950
2021-11-04	223.97	226.36	220.86	222.24	584882
2021-11-05	221.38	226.32	221.38	224.58	340721
2021-11-08	225.00	230.30	224.95	230.01	312286
2021-11-09	229.32	232.28	227.86	228.99	416575
2021-11-10	229.31	232.22	227.83	231.96	381429
2021-11-11	231.75	231.99	228.70	231.52	234626
2021-11-12	232.42	232.42	228.42	231.55	525106
2021-11-15	231.70	233.48	230.00	232.38	356190
2021-11-16	232.95	237.35	231.95	236.28	517263
2021-11-17	236.62	236.72	230.50	231.55	635964
2021-11-18	232.01	234.07	229.03	234.00	312057
2021-11-19	235.28	235.28	232.19	233.11	1067671
2021-11-22	232.17	233.83	230.50	230.96	390543
2021-11-23	229.90	230.51	227.17	228.88	327601
2021-11-24	228.09	229.81	226.35	228.00	224941
2021-11-26	227.88	230.27	226.75	227.31	232829
2021-11-29	228.92	230.34	226.47	226.69	407415
2021-11-30	225.33	226.80	217.60	218.53	1245079
2021-12-01	219.90	221.57	215.61	215.64	592842
2021-12-02	215.58	221.89	215.50	220.63	397786
2021-12-03	221.77	221.77	216.78	219.57	271185
2021-12-06	220.57	226.09	220.14	225.49	525697
2021-12-07	227.72	230.93	226.50	228.32	375054
2021-12-08	228.36	231.82	227.98	230.59	299784
2021-12-09	229.99	233.15	229.35	232.37	448007
2021-12-10	232.82	235.44	229.02	229.79	264950
2021-12-13	229.82	230.91	227.59	230.02	413142
2021-12-14	228.08	229.80	224.81	226.83	406204
2021-12-15	228.13	229.40	224.97	229.06	375781
2021-12-16	230.08	232.85	229.32	230.90	543240
2021-12-17	231.49	235.95	229.83	232.54	873568
2021-12-20	230.50	230.72	222.55	226.78	552823
2021-12-21	227.43	231.33	225.87	231.21	296291
2021-12-22	231.81	235.15	231.24	234.84	294566
2021-12-23	235.12	242.34	234.89	241.07	520684
2021-12-27	242.05	245.19	241.18	244.98	264912
2021-12-28	244.98	245.44	243.22	243.79	199010
2021-12-29	244.12	244.75	241.49	242.32	285602
2021-12-30	243.46	245.82	241.42	245.17	308521
2021-12-31	244.83	245.06	242.91	243.41	212227
2022-01-03	243.11	243.76	239.67	242.57	351635
2022-01-04	242.88	248.30	242.61	245.16	478234
2022-01-05	244.82	245.61	238.87	238.91	553956
2022-01-06	239.16	241.50	235.85	238.46	459880
2022-01-07	237.23	238.05	232.80	234.81	416900
2022-01-10	233.22	233.78	227.50	231.52	476753
2022-01-11	231.78	234.93	228.89	234.75	465914
2022-01-12	235.79	243.34	235.49	241.68	717973
2022-01-13	240.53	241.99	234.59	234.85	387018
2022-01-14	233.14	235.99	232.43	234.52	424982
2022-01-18	231.43	231.96	227.74	230.38	398590
2022-01-19	231.07	236.21	231.07	231.86	470127
2022-01-20	232.91	237.85	226.51	226.85	660084
2022-01-21	226.37	230.32	224.38	227.68	511746
2022-01-24	224.49	224.96	217.12	224.29	554819
2022-01-25	220.96	223.30	217.14	221.11	379676
2022-01-26	222.23	224.70	216.40	218.12	438290
2022-01-27	219.66	220.95	211.99	215.16	604159
2022-01-28	215.36	220.03	212.28	219.85	371804
2022-01-31	220.26	224.80	219.73	224.40	376216
2022-02-01	224.77	225.93	222.72	225.64	434054
2022-02-02	225.50	228.82	224.27	228.65	476690
2022-02-03	227.15	228.60	225.62	228.30	404173
2022-02-04	226.72	229.28	225.10	225.94	456389
2022-02-07	224.85	228.40	224.85	226.87	493873
2022-02-08	225.74	231.53	224.57	230.69	678143
2022-02-09	235.89	244.72	234.13	237.35	849717
2022-02-10	234.43	238.59	232.15	233.21	588286
2022-02-11	233.08	234.64	228.73	229.79	476110
2022-02-14	230.50	231.70	224.54	226.55	458977
2022-02-15	228.84	232.91	227.77	232.36	528617
2022-02-16	230.90	233.94	227.12	232.99	538455
2022-02-17	230.87	230.94	225.56	226.70	625315
2022-02-18	226.12	227.95	224.24	226.03	432182
2022-02-22	225.54	231.00	224.90	229.37	623491
2022-02-23	229.97	231.01	224.42	224.52	338701
2022-02-24	221.43	229.75	219.58	229.21	470363
2022-02-25	229.50	237.76	228.62	237.32	380273
2022-02-28	234.99	240.59	233.47	240.00	826827
2022-03-01	237.40	241.73	235.59	237.26	544217
2022-03-02	239.31	243.05	236.82	242.17	359788
2022-03-03	243.59	246.18	241.85	244.06	368112
2022-03-04	241.14	245.55	236.89	245.18	441137
2022-03-07	244.41	245.14	237.42	238.67	657226
2022-03-08	237.80	238.25	224.97	225.10	780536
2022-03-09	228.63	231.03	226.02	228.65	726042
2022-03-10	225.06	226.67	220.91	222.00	833660
2022-03-11	223.92	226.02	218.58	218.76	501177
2022-03-14	221.47	224.10	216.95	217.49	679847
2022-03-15	220.59	222.71	217.97	222.24	480289
2022-03-16	223.97	227.41	222.49	227.04	518761
2022-03-17	225.36	232.18	225.36	232.01	357024
2022-03-18	231.35	235.17	229.71	234.71	741683
2022-03-21	234.01	236.51	232.06	233.94	351784
2022-03-22	234.22	236.61	232.83	235.38	327852
2022-03-23	234.79	234.79	229.83	230.06	395652
2022-03-24	231.14	232.41	229.69	232.37	216719
2022-03-25	233.82	238.40	232.85	238.22	311123
2022-03-28	238.58	243.67	238.58	243.49	446476
2022-03-29	246.00	247.27	243.28	247.18	399772
2022-03-30	247.12	248.09	244.53	245.89	316546
2022-03-31	244.40	247.00	241.62	241.77	579168
2022-04-01	242.30	249.06	240.91	248.00	462528
2022-04-04	247.32	247.84	241.02	246.25	470751
2022-04-05	245.25	249.47	244.56	245.70	361755
2022-04-06	244.68	249.64	244.19	248.85	386148
2022-04-07	248.57	250.34	247.07	248.44	628720
2022-04-08	248.25	250.89	245.94	249.12	480318
2022-04-11	248.13	249.09	244.34	247.23	417538
2022-04-12	247.22	251.69	245.72	246.52	386092
2022-04-13	246.28	250.66	245.60	249.35	285651
2022-04-14	250.43	251.17	243.99	244.46	533273
2022-04-18	244.58	245.16	240.99	241.90	320612
2022-04-19	243.46	248.50	242.67	247.35	343222
2022-04-20	248.81	255.93	248.81	252.92	389382
2022-04-21	254.26	255.47	247.32	247.91	469910
2022-04-22	245.00	245.18	233.09	233.45	509725
2022-04-25	232.11	238.91	229.33	238.16	483520
2022-04-26	235.84	237.05	233.30	233.46	243203
2022-04-27	233.84	235.81	230.68	231.32	385818
2022-04-28	232.47	233.56	229.71	231.73	324602
2022-04-29	229.64	230.10	223.25	224.05	513319
2022-05-02	225.30	226.56	219.43	224.06	610622
2022-05-03	224.84	227.34	223.65	226.08	424758
2022-05-04	225.95	233.38	222.89	232.34	287212
2022-05-05	230.82	231.57	224.75	226.97	428472
2022-05-06	225.00	226.54	221.34	224.71	555229
2022-05-09	221.27	222.50	212.33	213.16	803934
2022-05-10	215.12	216.61	210.15	215.37	637636
2022-05-11	214.72	219.11	211.87	212.57	672115
2022-05-12	213.16	222.87	209.06	218.39	655859
2022-05-13	220.24	223.42	215.50	216.18	570276
2022-05-16	216.18	218.45	214.13	217.94	382991
2022-05-17	220.14	221.64	217.40	221.63	380493
2022-05-18	219.45	220.62	218.47	219.11	407556
2022-05-19	218.17	223.92	218.13	223.40	505827
2022-05-20	225.69	226.66	221.15	225.94	578665
2022-05-23	229.19	229.60	223.65	227.54	388933
2022-05-24	227.12	228.83	224.00	228.57	333037
2022-05-25	228.24	230.25	226.45	228.42	364890
2022-05-26	230.07	231.17	228.89	230.71	289286
2022-05-27	232.24	236.10	231.64	235.00	253377
2022-05-31	232.51	234.26	228.03	228.20	864678
2022-06-01	228.19	229.06	218.69	221.46	664519
2022-06-02	221.90	227.47	217.67	227.32	342512
2022-06-03	225.34	225.84	219.78	220.47	503891
2022-06-06	221.65	224.02	219.02	221.90	324735
2022-06-07	220.53	227.21	220.11	227.16	522144
2022-06-08	225.98	229.98	225.87	227.86	869251
2022-06-09	225.30	226.86	221.45	221.59	496298
2022-06-10	218.09	224.22	216.09	220.46	470393
2022-06-13	215.26	217.00	210.05	211.23	478690
2022-06-14	211.36	211.45	200.97	203.67	781773
2022-06-15	205.31	206.53	197.63	202.28	736078
2022-06-16	198.12	198.78	193.19	195.07	592992
2022-06-17	195.24	198.12	192.40	192.78	972113
2022-06-21	195.64	197.99	192.99	195.18	486713
2022-06-22	193.30	201.86	193.30	200.84	563678
2022-06-23	201.95	205.28	199.98	202.44	520570
2022-06-24	204.41	207.99	203.11	207.89	790429
2022-06-27	208.03	209.38	206.17	207.80	287014
2022-06-28	208.98	209.62	203.91	204.55	394451
2022-06-29	205.73	208.63	204.01	208.33	363069
2022-06-30	206.30	209.00	204.39	206.15	482282
2022-07-01	206.87	211.84	205.10	210.96	371974
2022-07-05	208.28	208.94	203.63	208.73	445148
2022-07-06	208.82	211.58	207.42	210.39	659208
2022-07-07	210.56	211.52	206.97	207.20	473189
2022-07-08	207.28	210.51	207.28	209.40	419333
2022-07-11	206.95	210.31	206.95	209.09	462660
2022-07-12	208.53	212.36	206.63	207.94	692368
2022-07-13	205.02	207.68	204.64	205.42	362300
2022-07-14	205.06	207.25	203.17	206.79	458656
2022-07-15	210.01	210.77	208.00	209.26	363354
2022-07-18	209.34	210.89	207.24	207.93	434283
2022-07-19	210.07	213.22	210.05	212.97	497800
2022-07-20	213.00	215.16	211.57	213.43	260515
2022-07-21	214.52	219.81	213.11	219.71	390593
2022-07-22	220.94	223.43	216.57	217.53	273353
2022-07-25	217.94	218.33	216.47	218.07	186712
2022-07-26	217.94	219.86	216.42	219.46	270253
2022-07-27	221.13	222.85	219.46	221.53	454208
2022-07-28	222.22	226.12	220.31	225.11	452255
2022-07-29	225.18	227.00	223.92	225.65	472904
2022-08-01	223.83	224.97	221.49	222.51	432523
2022-08-02	222.38	227.36	221.12	224.44	482030
2022-08-03	217.50	218.25	200.53	203.00	1324692
2022-08-04	201.84	208.42	200.35	207.99	981251
2022-08-05	206.90	212.05	205.89	211.98	710713
2022-08-08	213.42	214.02	211.51	213.42	727742
2022-08-09	214.29	215.07	208.31	208.96	621824
2022-08-10	212.51	212.60	209.60	210.26	358467
2022-08-11	212.11	214.13	210.02	210.21	246066
2022-08-12	210.74	214.10	210.16	213.90	269549
2022-08-15	212.42	214.65	211.79	213.96	185015
2022-08-16	212.51	214.70	210.70	212.47	283648
2022-08-17	210.88	212.20	210.03	211.63	267039
2022-08-18	212.91	213.17	210.58	212.82	315431
2022-08-19	211.49	211.97	209.58	209.89	397312
2022-08-22	207.49	208.65	204.58	205.44	392184
2022-08-23	205.07	205.16	201.32	202.79	237325
2022-08-24	203.31	206.16	202.45	205.53	304171
2022-08-25	206.99	210.28	205.75	210.15	332396
2022-08-26	210.28	210.28	200.89	200.99	318880
2022-08-29	199.19	200.12	196.16	198.52	727251
2022-08-30	198.61	199.19	196.39	198.50	357536
2022-08-31	199.80	203.23	199.80	201.38	868351
2022-09-01	200.04	201.01	198.55	200.22	571349
2022-09-02	201.98	203.67	197.86	198.70	343293
2022-09-06	199.00	200.20	196.19	197.39	400584
2022-09-07	197.63	204.19	197.51	203.93	412750
2022-09-08	201.88	205.87	201.69	204.83	457293
2022-09-09	205.36	210.99	205.36	210.30	555762
2022-09-12	211.04	213.66	210.25	212.00	768976
2022-09-13	208.81	210.52	205.09	205.31	504904
2022-09-14	205.41	205.66	202.19	203.65	498615
2022-09-15	203.36	205.17	199.04	199.36	554471
2022-09-16	197.02	197.87	193.68	193.72	1409029
2022-09-19	191.95	193.09	187.97	190.20	829200
2022-09-20	187.96	187.96	181.32	183.11	901453
2022-09-21	183.57	184.19	177.54	177.64	809857
2022-09-22	176.87	178.23	175.68	176.76	892525
2022-09-23	172.43	172.82	162.19	167.29	2465836
2022-09-26	167.13	167.77	161.26	164.10	1031270
2022-09-27	165.90	165.90	160.08	160.72	952418
2022-09-28	162.45	164.21	160.39	162.80	636524
2022-09-29	161.60	167.48	161.02	167.11	1087226
2022-09-30	167.94	170.55	165.26	166.28	1285634
2022-10-03	168.80	172.36	167.29	170.07	548689
2022-10-04	172.20	176.13	172.05	175.83	710233
2022-10-05	173.02	175.49	170.01	173.04	743976
2022-10-06	173.03	173.80	171.31	172.74	949673
2022-10-07	172.00	172.28	169.52	170.19	831475
2022-10-10	171.38	171.38	166.93	168.56	463661
2022-10-11	168.56	170.11	166.05	168.66	489080
2022-10-12	168.66	168.66	162.08	162.27	623420
2022-10-13	159.47	170.94	159.21	169.47	694113
2022-10-14	170.61	170.75	164.23	165.84	720048
2022-10-17	168.52	171.39	166.82	170.05	517228
2022-10-18	173.94	174.22	170.12	170.79	384630
2022-10-19	169.37	170.57	165.75	167.13	417586
2022-10-20	166.41	168.53	165.03	165.85	448770
2022-10-21	165.60	167.82	163.37	167.22	389920
2022-10-24	168.64	170.00	167.52	169.73	277408
2022-10-25	169.82	172.31	169.82	171.90	332107
2022-10-26	172.75	175.36	171.54	172.90	413890
2022-10-27	173.03	173.73	169.96	171.41	535668
2022-10-28	171.74	174.36	170.10	172.88	406511
2022-10-31	172.32	174.58	170.59	172.58	591016
2022-11-01	173.80	175.95	171.24	172.87	449294
2022-11-02	172.30	173.37	165.81	165.95	483045
2022-11-03	163.90	164.93	161.74	161.95	656005
2022-11-04	164.53	164.69	161.14	162.94	563869
2022-11-07	164.54	164.65	160.69	163.57	806938
2022-11-08	164.00	165.78	160.79	163.59	688922
2022-11-09	163.21	164.94	160.15	160.98	771319
2022-11-10	166.31	169.90	161.34	169.27	922017
2022-11-11	168.88	172.92	168.88	172.54	773608
2022-11-14	171.82	172.93	166.92	167.78	665421
2022-11-15	169.39	170.58	166.94	167.73	534204
2022-11-16	167.96	168.31	164.97	166.34	731145
2022-11-17	165.35	168.35	163.53	166.06	465317
2022-11-18	168.12	169.41	165.44	165.54	445831
2022-11-21	166.99	180.01	166.99	177.21	1283003
2022-11-22	177.31	178.29	174.14	177.82	621175
2022-11-23	177.82	181.00	177.00	180.51	467058
2022-11-25	181.42	181.42	179.84	180.58	141819
2022-11-28	179.18	180.85	177.72	178.24	443577
2022-11-29	177.85	179.88	177.85	178.39	368629
2022-11-30	178.84	185.76	178.27	185.74	864600
2022-12-01	186.82	193.20	186.82	192.31	789368
2022-12-02	190.08	193.31	189.80	191.91	431846
2022-12-05	189.88	190.60	184.72	185.47	563116
2022-12-06	184.91	185.31	182.38	183.57	391412
2022-12-07	183.98	185.95	182.36	185.56	485649
2022-12-08	185.93	190.63	184.81	190.28	686269
2022-12-09	189.27	192.43	188.99	191.96	834952
2022-12-12	192.33	197.06	192.00	194.78	850660
2022-12-13	200.19	200.84	195.05	199.08	858897
2022-12-14	198.22	199.37	193.00	193.72	616700
2022-12-15	190.82	191.68	187.18	187.86	556714
2022-12-16	185.83	187.49	182.27	183.03	1030971
2022-12-19	182.86	184.30	179.96	180.50	441459
2022-12-20	179.41	182.34	178.41	180.15	525533
2022-12-21	180.84	183.28	179.98	181.48	458698
2022-12-22	180.11	181.87	176.78	181.86	489779
2022-12-23	181.65	182.91	180.23	182.06	255374
2022-12-27	181.99	184.28	180.05	183.20	276057
2022-12-28	183.00	186.16	182.08	182.35	416538
2022-12-29	183.98	188.48	182.46	186.20	272823
2022-12-30	184.57	185.68	182.89	184.69	336767
2023-01-03	186.57	188.85	184.19	185.58	363837
2023-01-04	188.21	191.41	187.33	191.32	511784
2023-01-05	190.14	190.95	186.58	187.29	341182
2023-01-06	189.40	192.11	186.73	191.75	280716
2023-01-09	192.61	193.66	190.09	190.85	354328
2023-01-10	193.50	203.98	193.50	201.52	674333
2023-01-11	202.87	204.12	198.68	200.69	570572
2023-01-12	201.35	201.43	196.99	200.23	502100
2023-01-13	199.01	202.66	198.63	202.03	338054
2023-01-17	201.25	202.68	197.38	199.88	435768
2023-01-18	199.93	200.14	194.71	195.14	307891
2023-01-19	194.09	199.34	194.09	199.17	476370
2023-01-20	200.25	205.41	199.71	205.11	504351
2023-01-23	205.15	208.84	204.17	206.85	388087
2023-01-24	204.24	207.09	204.24	204.82	332137
2023-01-25	202.76	206.02	202.30	205.00	544822
2023-01-26	205.07	206.22	203.26	204.92	336385
2023-01-27	204.88	206.36	203.54	206.10	276972
2023-01-30	204.05	205.85	203.07	203.23	508085
2023-01-31	203.19	206.56	202.54	206.51	341736
2023-02-01	206.45	215.65	206.45	214.49	711880
2023-02-02	215.16	221.90	213.85	220.86	726900
2023-02-03	219.30	220.81	216.46	219.03	466520
2023-02-06	217.37	217.77	213.89	214.64	480438
2023-02-07	213.02	218.10	211.21	217.01	461718
2023-02-08	215.92	217.58	214.12	215.85	507860
2023-02-09	201.45	202.51	189.71	192.34	2013002
2023-02-10	191.72	194.35	189.97	192.87	1018208
2023-02-13	193.30	197.36	192.50	196.32	801964
2023-02-14	195.82	198.87	193.55	194.84	479631
2023-02-15	193.43	198.31	193.42	198.13	536234
2023-02-16	195.88	196.73	191.60	191.68	535015
2023-02-17	190.37	190.62	188.24	189.66	920927
2023-02-21	188.47	188.47	184.71	185.01	609245
2023-02-22	185.58	186.85	184.35	184.81	621670
2023-02-23	185.04	188.45	183.93	187.85	510852
2023-02-24	185.33	187.03	184.38	186.13	355018
2023-02-27	187.75	189.22	186.43	188.33	430289
2023-02-28	187.48	189.66	186.79	188.03	1010600
2023-03-01	187.04	188.93	185.89	188.52	478513
2023-03-02	187.31	189.25	186.07	188.38	603108
2023-03-03	189.97	190.71	189.16	189.95	476162
2023-03-06	189.94	190.23	185.41	186.16	615475
2023-03-07	186.20	186.83	181.01	181.69	457813
2023-03-08	181.08	182.12	180.01	180.29	538471
2023-03-09	181.17	184.91	180.55	182.52	634995
2023-03-10	182.25	182.52	176.72	177.50	773375
2023-03-13	175.99	183.06	175.36	178.60	681708
2023-03-14	181.61	181.71	175.95	178.54	765506
2023-03-15	174.97	176.46	173.21	176.39	572358
2023-03-16	174.78	179.61	174.23	178.72	428892
2023-03-17	178.63	178.63	176.17	176.56	1012058
2023-03-20	176.58	181.56	176.10	181.26	573088
2023-03-21	182.05	184.76	182.05	184.49	542504
2023-03-22	184.61	185.91	181.21	181.44	418080
2023-03-23	181.85	184.61	181.22	181.42	469172
2023-03-24	181.29	185.46	180.94	185.20	321945
2023-03-27	187.54	188.95	186.15	186.32	449137
2023-03-28	185.64	187.23	184.54	185.31	260153
2023-03-29	186.44	187.70	185.86	187.46	268377
2023-03-30	189.32	190.05	187.52	188.80	390998
2023-03-31	190.15	191.39	189.40	191.28	405431
2023-04-03	190.73	191.48	188.67	190.52	496250
2023-04-04	191.27	192.76	190.21	191.27	324579
2023-04-05	191.25	193.50	189.91	192.25	239743
2023-04-06	192.51	193.31	191.03	193.10	241208
2023-04-10	191.99	192.31	190.15	192.24	299758
2023-04-11	193.63	195.71	193.26	195.36	261454
2023-04-12	197.03	197.34	192.93	193.51	367748
2023-04-13	194.27	195.39	193.29	195.12	353954
2023-04-14	190.52	190.52	184.89	186.53	560489
2023-04-17	187.20	188.20	186.38	188.14	376623
2023-04-18	188.94	188.94	182.72	183.77	549473
2023-04-19	184.00	186.79	182.60	186.75	550744
2023-04-20	186.17	186.23	183.71	185.44	335937
2023-04-21	186.86	188.44	185.58	187.07	331190
2023-04-24	188.15	188.74	186.44	187.50	273157
2023-04-25	186.50	186.50	181.78	181.84	293800
2023-04-26	180.75	183.64	180.54	182.85	290084
2023-04-27	183.16	185.92	181.78	185.85	281774
2023-04-28	186.18	189.76	186.18	188.55	280766
2023-05-01	188.23	192.46	187.79	192.11	567161
2023-05-02	190.68	191.78	188.01	190.05	364499
2023-05-03	192.01	192.08	187.23	187.68	396323
2023-05-04	190.48	190.48	186.77	188.88	476879
2023-05-05	190.13	190.56	186.03	189.18	508786
2023-05-08	188.41	189.47	185.34	188.98	432078
2023-05-09	186.69	187.58	185.22	187.12	509089
2023-05-10	188.53	190.07	187.07	189.39	591729
2023-05-11	199.49	211.68	198.11	208.00	1363609
2023-05-12	208.00	211.26	206.19	210.85	777601
2023-05-15	211.31	212.82	210.07	210.83	478943
2023-05-16	209.98	210.29	206.73	207.93	347786
2023-05-17	208.12	208.12	204.42	205.82	440156
2023-05-18	206.06	207.22	204.69	206.77	333248
2023-05-19	207.91	207.91	204.55	205.70	443545
2023-05-22	205.52	208.27	205.12	206.92	281211
2023-05-23	205.91	207.11	201.77	201.88	440633
2023-05-24	200.72	202.11	198.58	200.84	400613
2023-05-25	200.06	201.46	196.32	201.21	441988
2023-05-26	201.24	202.82	198.83	200.44	332745
2023-05-30	199.33	201.43	198.82	199.55	240482
2023-05-31	198.97	200.73	196.57	199.97	737083
2023-06-01	199.84	203.86	199.07	202.42	576768
2023-06-02	203.65	206.51	202.58	205.47	481962
2023-06-05	205.51	207.33	203.98	205.47	426825
2023-06-06	206.44	208.26	205.93	207.30	430413
2023-06-07	207.11	208.24	204.83	207.93	438813
2023-06-08	207.85	207.85	205.24	206.21	244110
2023-06-09	207.04	207.45	205.18	206.98	250337
2023-06-12	206.68	207.97	205.06	207.42	284600
2023-06-13	207.52	209.77	205.53	207.59	353255
2023-06-14	209.96	215.75	209.13	213.12	551035
2023-06-15	212.66	214.67	211.54	213.53	375401
2023-06-16	214.29	216.30	212.89	213.61	1058412
2023-06-20	211.45	213.65	210.08	213.59	451841
2023-06-21	213.23	213.75	211.61	212.07	252522
2023-06-22	212.39	212.75	210.85	212.23	242046
2023-06-23	211.67	211.81	209.35	210.81	483547
2023-06-26	211.44	212.84	209.34	212.00	312514
2023-06-27	211.95	217.19	210.33	216.82	432562
2023-06-28	217.07	218.54	216.12	216.89	452232
2023-06-29	216.35	221.99	216.06	220.99	702678
2023-06-30	221.81	226.23	221.67	224.98	760798
2023-07-03	222.80	223.35	218.13	219.14	332517
2023-07-05	217.74	219.38	216.58	218.92	380200
2023-07-06	217.52	219.12	214.54	218.45	563625
2023-07-07	217.45	220.22	217.45	217.85	221447
2023-07-10	218.34	223.19	217.53	223.05	392084
2023-07-11	222.77	225.11	222.67	224.00	367016
2023-07-12	225.94	227.01	223.49	226.70	333916
2023-07-13	227.05	229.00	226.33	228.74	370231
2023-07-14	228.67	230.00	227.52	229.08	329253
2023-07-17	229.02	229.70	226.85	228.35	314417
2023-07-18	227.43	228.77	225.26	226.95	353202
2023-07-19	225.91	228.97	225.75	227.44	371338
2023-07-20	228.96	230.96	226.41	230.15	434245
2023-07-21	230.58	233.41	229.53	232.09	364281
2023-07-24	232.71	234.11	231.53	232.17	466720
2023-07-25	231.32	233.14	228.70	233.02	596087
2023-07-26	232.54	233.30	229.64	231.86	418801
2023-07-27	233.25	234.16	229.58	229.78	517756
2023-07-28	231.23	232.30	228.69	230.04	364610
2023-07-31	230.07	230.07	224.76	225.55	584623
2023-08-01	223.85	225.53	222.19	224.01	761667
2023-08-02	251.66	254.00	226.36	227.80	873214
2023-08-03	227.07	228.38	222.52	225.50	531667
2023-08-04	224.19	228.01	222.31	226.01	477413
2023-08-07	226.10	227.68	225.49	226.19	247029
2023-08-08	225.11	226.17	222.24	225.24	354185
2023-08-09	224.94	228.00	224.56	226.97	281118
2023-08-10	227.35	230.00	226.00	227.23	382603
2023-08-11	226.90	228.15	226.09	228.00	220513
2023-08-14	227.82	229.77	227.02	229.14	233748
2023-08-15	228.87	230.45	228.36	229.50	226767
2023-08-16	228.98	229.92	227.22	227.27	272723
2023-08-17	227.96	228.05	223.91	224.05	234629
2023-08-18	223.26	225.82	223.23	223.87	400915
2023-08-21	224.02	224.61	220.61	222.76	340726
2023-08-22	222.48	224.66	221.47	223.33	318512
2023-08-23	224.56	225.56	222.88	225.52	220452
2023-08-24	225.75	228.20	223.86	224.57	180550
2023-08-25	225.43	226.96	223.97	226.40	161866
2023-08-28	227.75	229.99	226.92	227.83	135930
2023-08-29	227.99	231.50	226.99	231.38	177484
2023-08-30	231.46	232.87	231.03	232.00	213108
2023-08-31	231.91	232.22	229.36	229.59	290711
2023-09-01	232.50	233.60	230.46	230.35	510120
2023-09-05	229.98	229.98	223.57	223.64	298257
2023-09-06	223.97	224.93	219.49	223.79	445205
2023-09-07	224.51	225.56	223.20	224.46	355970
2023-09-08	223.81	224.32	221.90	222.75	251183
2023-09-11	224.11	231.66	223.69	228.78	345116
2023-09-12	228.18	228.64	226.00	226.86	183043
2023-09-13	226.52	231.43	226.52	230.43	338279
2023-09-14	231.76	232.17	228.79	229.90	274804
2023-09-15	230.16	231.81	228.52	229.50	653176
2023-09-18	229.24	230.30	227.61	228.08	210068
2023-09-19	228.08	228.95	225.78	226.85	300743
2023-09-20	228.69	228.80	224.84	225.27	290437
2023-09-21	223.75	223.83	220.02	220.67	358910
2023-09-22	220.67	226.23	219.36	223.94	462109
2023-09-25	223.86	225.83	222.39	225.73	327181
2023-09-26	224.90	226.36	222.97	223.23	360805
2023-09-27	223.81	224.00	216.26	217.90	525773
2023-09-28	218.61	222.94	218.61	222.19	322929
2023-09-29	223.39	223.39	218.91	219.42	326894
2023-10-02	217.80	218.16	214.05	215.50	445180
2023-10-03	214.82	219.06	213.69	218.28	540402
2023-10-04	219.63	223.34	216.51	222.56	557102
2023-10-05	222.41	223.46	218.47	222.46	447875
2023-10-06	221.79	225.61	219.73	224.23	289486
2023-10-09	222.89	226.10	222.39	225.81	273927
2023-10-10	225.46	229.18	225.07	227.52	316459
2023-10-11	226.75	226.75	220.38	225.00	358690
2023-10-12	225.73	226.72	219.56	219.69	418212
2023-10-13	219.37	222.48	218.32	222.32	342445
2023-10-16	223.87	226.85	221.82	224.04	282487
2023-10-17	222.34	226.15	221.78	223.04	311082
2023-10-18	223.25	223.91	221.34	221.94	211850
2023-10-19	221.96	222.12	216.57	216.90	282842
2023-10-20	217.29	219.02	215.84	217.05	273072
2023-10-23	216.99	217.36	213.72	214.77	266878
2023-10-24	215.12	217.58	214.89	217.21	215657
2023-10-25	216.30	216.86	212.56	213.00	247618
2023-10-26	211.17	213.06	209.23	209.40	355071
2023-10-27	210.04	212.14	207.56	209.39	251905
2023-10-30	211.54	211.86	206.57	209.10	279556
2023-10-31	210.07	211.36	208.51	209.98	589386
2023-11-01	210.25	213.12	209.08	212.95	453101
2023-11-02	214.71	216.10	212.25	212.85	406405
2023-11-03	214.17	217.92	214.17	217.23	297861
2023-11-06	217.62	217.62	215.44	217.50	373436
2023-11-07	217.30	218.90	216.55	218.23	497521
2023-11-08	215.00	215.00	198.81	206.32	1030829
2023-11-09	206.11	206.14	199.92	200.73	604032
2023-11-10	202.37	203.49	199.00	199.32	588490
2023-11-13	200.93	203.69	199.00	202.23	422872
2023-11-14	205.05	208.92	204.10	205.66	409773
2023-11-15	204.95	206.64	203.05	203.53	742842
2023-11-16	204.53	205.70	202.95	203.42	503799
2023-11-17	204.26	204.33	198.04	199.71	656527
2023-11-20	199.85	200.50	197.89	199.80	485088
2023-11-21	201.29	203.69	200.32	201.19	489325
2023-11-22	202.52	203.61	200.68	202.56	282371
2023-11-24	202.48	203.83	200.84	203.19	135995
2023-11-27	202.14	202.65	200.64	201.40	415606
2023-11-28	200.62	202.13	197.80	197.83	432353
2023-11-29	198.14	199.51	196.76	197.44	444504
2023-11-30	197.29	201.13	195.47	200.94	1339207
2023-12-01	199.77	204.48	199.13	203.51	363204
2023-12-04	201.90	203.23	197.83	199.27	493433
2023-12-05	198.40	199.39	195.50	198.55	524008
2023-12-06	198.89	200.70	198.00	199.29	471126
2023-12-07	200.08	202.03	198.96	201.99	390516
2023-12-08	202.64	202.64	197.98	200.50	597401
2023-12-11	200.61	201.87	199.90	201.69	402601
2023-12-12	202.36	202.82	200.14	201.58	634002
2023-12-13	201.47	207.07	200.41	206.87	437051
2023-12-14	208.18	211.39	206.38	210.45	581780
2023-12-15	209.63	212.84	208.28	212.64	1211435
2023-12-18	213.24	215.61	212.49	215.54	794945
2023-12-19	216.01	219.15	215.97	219.05	560636
2023-12-20	219.00	219.29	214.93	214.95	409425
2023-12-21	216.02	219.62	216.02	218.43	415812
2023-12-22	219.45	221.00	218.89	219.79	212521
2023-12-26	219.49	222.28	218.38	221.42	251007
2023-12-27	221.04	223.35	221.04	223.34	245406
2023-12-28	222.74	225.00	221.17	221.74	302319
2023-12-29	221.81	221.87	219.32	219.85	399940
2024-01-02	218.59	220.61	216.33	217.08	569653
2024-01-03	217.48	217.48	213.26	213.53	368822
2024-01-04	212.74	217.22	212.74	216.00	505769
2024-01-05	216.06	217.49	214.51	215.93	339325
2024-01-08	216.98	220.95	215.31	220.80	387540
2024-01-09	220.20	224.63	219.66	221.98	434454
2024-01-10	223.24	224.81	221.74	223.99	328540
2024-01-11	224.04	224.21	221.08	222.62	267858
2024-01-12	224.62	225.89	222.16	223.40	390441
2024-01-16	221.83	222.41	220.00	221.27	284204
2024-01-17	220.00	221.86	218.70	218.88	257796
2024-01-18	219.24	220.71	217.32	220.47	313826
2024-01-19	221.10	221.62	217.08	221.43	452161
2024-01-22	222.31	223.22	219.72	220.06	428487
2024-01-23	220.91	220.91	215.27	216.78	426300
2024-01-24	217.09	217.35	214.73	214.85	289190
2024-01-25	216.74	217.66	213.91	216.68	300195
2024-01-26	217.92	218.00	215.17	216.09	251643
2024-01-29	215.05	217.07	214.23	216.69	357593
2024-01-30	216.30	218.46	215.53	218.17	328522
2024-01-31	221.16	224.31	218.48	218.95	890603
2024-02-01	218.60	223.69	216.50	223.61	570428
2024-02-02	221.72	224.36	219.96	222.19	441906
2024-02-05	221.05	221.69	218.66	219.90	362601
2024-02-06	220.69	226.29	219.31	225.92	621875
2024-02-07	226.63	229.40	225.32	225.87	976094
2024-02-08	218.00	221.00	210.00	220.26	734285
2024-02-09	220.77	224.58	218.97	224.27	607917
2024-02-12	224.59	226.30	223.79	224.94	416881
2024-02-13	223.50	225.73	222.23	224.52	488370
2024-02-14	224.82	227.63	223.72	227.61	346239
2024-02-15	228.40	233.48	228.21	233.05	453045
2024-02-16	232.75	235.22	230.96	231.23	442753
2024-02-20	231.51	231.99	227.80	229.25	396241
2024-02-21	229.20	233.45	228.25	232.33	349086
2024-02-22	233.15	236.40	231.05	236.03	369602
2024-02-23	236.85	238.51	234.72	235.85	279679
2024-02-26	235.21	235.46	232.79	233.71	210753
2024-02-27	233.58	233.82	231.19	232.52	282219
2024-02-28	232.52	232.75	230.16	231.34	284627
2024-02-29	231.88	233.50	229.27	232.91	866512
2024-03-01	233.44	234.88	232.01	232.77	357989
2024-03-04	232.28	234.09	231.14	233.27	274560
2024-03-05	233.48	234.38	227.83	228.38	287584
2024-03-06	228.48	230.51	227.76	229.08	292552
2024-03-07	230.87	233.59	229.98	233.02	369069
2024-03-08	231.92	235.04	231.92	233.70	260568
2024-03-11	233.46	234.55	231.12	233.84	322378
2024-03-12	233.48	234.85	232.60	233.81	363501
2024-03-13	234.47	234.68	232.91	233.79	412238
2024-03-14	232.33	232.94	230.51	231.56	341641
2024-03-15	226.92	231.98	226.92	230.05	603500
2024-03-18	231.66	232.55	229.83	230.00	353781
2024-03-19	230.75	231.55	229.10	230.14	240900
2024-03-20	229.81	233.46	229.81	233.27	431782
2024-03-21	233.60	235.00	226.93	227.09	524259
2024-03-22	226.89	229.20	225.49	229.00	623932
2024-03-25	228.87	228.93	220.21	220.67	696551
2024-03-26	221.38	222.87	219.50	221.52	509847
2024-03-27	223.13	225.96	223.06	225.52	467410
2024-03-28	225.85	226.57	223.54	224.82	497538
2024-04-01	224.00	224.46	218.60	221.03	316950
2024-04-02	220.11	220.71	215.73	216.27	415926
2024-04-03	216.49	218.45	215.70	216.65	452494
2024-04-04	218.11	218.11	213.01	213.40	455127
2024-04-05	213.67	215.14	212.96	213.48	434668
2024-04-08	213.23	215.12	212.59	212.65	616334
2024-04-09	213.39	214.95	212.04	214.72	598491
2024-04-10	211.50	212.75	208.16	209.21	579533
2024-04-11	211.05	211.05	206.15	206.28	850480
2024-04-12	204.37	206.08	203.34	204.00	678625
2024-04-15	206.12	207.86	200.93	201.21	847866
2024-04-16	200.99	200.99	198.40	199.01	784627
2024-04-17	199.32	201.67	197.82	200.24	1115554
2024-04-18	200.64	201.74	198.22	200.81	658479
2024-04-19	201.73	201.73	197.84	199.51	535935
2024-04-22	200.72	202.00	198.13	200.90	369710
2024-04-23	201.85	208.02	201.00	205.99	561633
2024-04-24	204.69	205.10	202.44	202.80	492086
2024-04-25	202.11	202.21	200.41	201.54	411721
2024-04-26	201.28	204.64	200.45	203.90	318142
2024-04-29	204.23	206.07	204.00	205.42	376503
2024-04-30	204.06	205.15	202.70	204.56	428959
2024-05-01	204.61	207.56	203.73	205.04	358970
2024-05-02	206.72	207.20	203.91	206.24	384284
2024-05-03	207.76	208.55	205.95	207.82	500555
2024-05-06	208.94	209.59	207.39	209.52	640578
2024-05-07	210.44	213.60	209.36	212.87	805581
2024-05-08	213.32	213.74	209.09	210.09	938227
2024-05-09	222.99	226.99	215.14	225.99	926048
2024-05-10	225.50	231.74	223.68	231.33	867834
2024-05-13	232.64	233.07	230.34	232.56	885105
2024-05-14	233.74	236.12	232.02	236.00	514044
2024-05-15	237.65	239.19	231.70	235.46	690052
2024-05-16	235.34	235.34	230.55	230.73	548244
2024-05-17	231.29	233.34	227.97	232.69	559440
2024-05-20	232.56	233.39	230.03	232.75	619584
2024-05-21	232.71	233.74	230.48	230.60	657302
2024-05-22	229.76	231.55	228.99	230.60	484889
2024-05-23	230.39	230.76	225.96	226.81	635803
2024-05-24	226.93	229.47	225.47	229.17	510545
2024-05-28	228.19	229.28	223.30	223.39	457429
2024-05-29	221.49	224.50	221.47	223.42	414181
2024-05-30	222.93	223.69	221.30	223.22	404311
2024-05-31	222.93	224.51	221.35	222.88	934289
2024-06-03	222.39	228.71	221.76	228.37	530818
2024-06-04	228.05	228.93	226.97	228.50	377934
2024-06-05	229.19	230.24	227.26	229.91	336810
2024-06-06	228.89	230.76	227.54	230.48	296526
2024-06-07	229.52	230.67	226.12	226.85	302994
2024-06-10	225.36	227.02	224.07	224.79	445204
2024-06-11	224.30	227.33	222.42	224.92	578320
2024-06-12	226.39	227.93	225.00	225.84	367748
2024-06-13	224.61	224.61	219.90	221.05	386249
2024-06-14	219.70	220.97	216.82	218.29	694341
2024-06-17	217.07	218.30	213.63	216.12	817591
2024-06-18	216.64	218.19	215.38	216.50	468771
2024-06-20	215.41	220.49	214.00	219.31	576287
2024-06-21	219.29	220.77	216.81	218.12	832075
2024-06-24	218.48	219.51	216.47	216.56	650826
2024-06-25	216.67	217.11	214.93	215.43	282746
2024-06-26	214.83	217.34	214.26	216.09	378764
2024-06-27	216.70	216.70	214.70	216.44	329082
2024-06-28	216.86	219.74	216.46	219.54	833571
2024-07-01	222.00	222.00	217.65	218.54	852686
2024-07-02	218.00	219.35	217.32	218.34	372715
2024-07-03	218.46	218.46	217.22	217.38	196801
2024-07-05	216.87	220.79	215.20	220.05	277419
2024-07-08	219.78	221.07	219.20	219.83	284863
2024-07-09	220.08	220.08	212.78	213.51	728577
2024-07-10	214.10	215.68	211.36	215.40	493352
2024-07-11	216.45	220.30	215.72	217.84	487303
2024-07-12	218.43	223.01	216.73	221.72	371999
2024-07-15	221.48	224.07	219.89	220.50	280314
2024-07-16	221.05	227.75	219.19	227.64	417531
2024-07-17	227.83	233.00	227.06	228.71	327124
2024-07-18	227.18	229.82	223.70	225.45	370683
2024-07-19	227.52	227.52	223.36	224.29	386940
2024-07-22	225.32	228.86	223.69	228.77	330841
2024-07-23	229.41	231.83	229.08	231.70	422117
2024-07-24	232.15	234.24	230.06	231.72	334554
2024-07-25	231.12	236.46	227.16	227.56	345280
2024-07-26	228.31	234.66	227.02	232.79	329376
2024-07-29	232.54	237.20	229.72	236.32	298132
2024-07-30	236.15	239.97	236.15	237.24	572057
2024-07-31	236.80	241.76	233.35	238.76	522989
2024-08-01	240.24	242.10	237.43	241.01	477149
2024-08-02	241.97	242.91	235.58	242.60	647501
2024-08-05	238.85	240.56	233.39	237.90	756072
2024-08-06	237.90	243.19	235.79	239.18	844914
2024-08-07	238.04	243.37	227.21	233.53	804479
2024-08-08	234.41	241.09	233.04	239.68	396771
2024-08-09	240.56	240.56	234.25	235.98	427048
2024-08-12	235.75	236.64	233.01	233.94	352561
2024-08-13	233.94	235.12	232.13	233.79	295050
2024-08-14	233.70	234.48	231.73	232.79	382357
2024-08-15	233.16	234.49	230.00	230.32	442743
2024-08-16	230.17	232.51	229.22	232.34	558749
2024-08-19	231.06	233.59	231.06	233.57	446682
2024-08-20	233.35	234.66	232.91	233.27	346396
2024-08-21	233.15	235.81	232.56	234.38	260813
2024-08-22	235.41	235.65	231.52	234.14	315939
2024-08-23	235.00	236.84	232.74	236.01	258467
2024-08-26	236.57	237.78	234.70	235.07	211474
2024-08-27	233.73	237.01	233.17	236.43	240678
2024-08-28	236.67	238.24	235.78	237.07	355625
2024-08-29	238.30	239.95	236.69	237.71	348801
2024-08-30	238.81	241.35	237.44	241.10	430575
2024-09-03	240.14	245.81	239.21	243.15	498266
2024-09-04	243.16	244.44	237.27	239.84	469456
2024-09-05	240.00	241.12	236.97	239.05	261358
2024-09-06	239.72	242.03	237.66	239.82	365096
2024-09-09	240.74	246.91	240.74	245.50	714544
2024-09-10	245.63	247.32	245.06	247.17	550328
2024-09-11	246.20	246.20	239.43	242.06	677393
2024-09-12	241.83	246.62	241.60	246.48	317576
2024-09-13	245.20	248.24	244.62	244.83	271263
2024-09-16	246.54	247.46	242.96	243.73	280761
2024-09-17	243.30	245.50	240.18	241.68	343830
2024-09-18	241.80	242.98	237.14	238.38	496924
2024-09-19	241.55	241.56	239.10	239.46	513109
2024-09-20	238.48	238.59	235.34	236.98	782961
2024-09-23	238.05	239.81	237.36	239.38	355434
2024-09-24	239.58	239.77	237.97	238.24	348722
2024-09-25	239.58	239.58	236.13	236.41	260648
2024-09-26	237.76	237.85	235.21	236.75	414605
2024-09-27	237.50	242.00	237.20	239.05	312283
2024-09-30	239.23	243.19	238.86	242.54	530476
2024-10-01	241.85	241.85	233.56	235.78	797879
2024-10-02	234.54	236.68	231.91	234.73	316382
2024-10-03	234.08	234.41	231.82	232.86	241325
2024-10-04	234.08	234.26	230.85	231.02	378390
2024-10-07	229.74	229.74	224.91	226.02	341778
2024-10-08	226.88	228.06	224.89	227.22	329551
2024-10-09	227.45	229.15	226.07	227.15	1038528
2024-10-10	226.99	228.00	224.70	226.16	376132
2024-10-11	227.23	228.96	225.42	226.90	361081
2024-10-14	227.06	228.95	224.72	228.21	282576
2024-10-15	228.21	232.55	225.42	226.70	601894
2024-10-16	226.64	229.68	224.88	225.99	565866
2024-10-17	227.56	228.03	223.14	225.00	648116
2024-10-18	226.69	226.69	224.00	225.65	607791
2024-10-21	224.85	225.51	223.39	224.37	406573
2024-10-22	223.79	223.79	221.22	221.55	406559
2024-10-23	221.10	222.07	219.68	221.15	507924
2024-10-24	223.64	230.70	222.70	227.24	739503
2024-10-25	227.90	227.90	222.91	224.12	409567
2024-10-28	225.65	227.50	223.41	224.01	491131
2024-10-29	223.28	224.90	222.03	223.87	495484
2024-10-30	223.52	225.64	222.32	224.39	434615
2024-10-31	222.48	224.37	221.67	221.85	417144
2024-11-01	222.49	226.84	222.49	225.18	487798
2024-11-04	225.32	229.38	223.88	225.82	918612
2024-11-05	224.89	228.41	222.86	227.44	1262557
2024-11-06	234.73	234.99	225.62	227.52	1404844
2024-11-07	225.05	225.05	211.31	215.50	1330245
2024-11-08	214.00	220.25	211.74	219.19	1071783
2024-11-11	220.26	223.47	219.21	221.86	663627
2024-11-12	223.05	224.92	221.68	222.73	641993
2024-11-13	221.57	223.30	221.20	222.27	521471
2024-11-14	221.78	224.09	220.78	221.19	549505
2024-11-15	221.00	221.91	219.34	220.12	540421
2024-11-18	220.00	221.71	216.96	216.52	599428
2024-11-19	213.95	215.01	211.87	212.00	511364
2024-11-20	210.08	213.48	208.95	212.25	761103
2024-11-21	212.24	216.17	210.79	215.77	1041613
2024-11-22	216.49	218.38	213.58	214.34	502985
2024-11-25	215.91	218.09	214.79	216.12	872562
2024-11-26	216.07	216.44	213.31	216.06	473140
2024-11-27	216.00	219.00	214.64	217.47	406716
2024-11-29	216.33	219.53	215.49	219.06	342972
2024-12-02	219.06	220.28	218.19	218.86	614590
2024-12-03	218.51	219.04	216.13	216.65	627909
2024-12-04	215.89	219.65	214.50	217.25	552847
2024-12-05	216.60	218.40	215.50	217.43	654760
2024-12-06	217.43	219.30	214.35	215.89	604774
2024-12-09	216.01	217.41	215.33	215.63	434609
2024-12-10	215.41	215.41	209.60	214.22	563435
2024-12-11	214.95	217.21	209.38	209.62	498651
2024-12-12	210.22	216.55	208.29	216.41	690405
2024-12-13	215.66	216.90	213.52	214.22	526457
2024-12-16	213.60	215.62	210.68	211.03	668694
2024-12-17	210.60	213.92	209.44	209.51	500517
2024-12-18	209.76	210.69	206.88	207.01	559995
2024-12-19	204.94	206.79	202.72	204.34	709579
2024-12-20	203.70	208.56	203.70	207.49	1251294
2024-12-23	205.73	208.46	204.92	208.00	465674
2024-12-24	207.87	209.12	206.71	208.68	156355
2024-12-26	207.46	209.52	206.36	208.72	584893
2024-12-27	207.02	209.00	206.17	207.98	268946
2024-12-30	206.18	206.32	203.32	205.08	232383
2024-12-31	205.34	207.33	204.48	205.56	370247
2025-01-02	205.81	207.31	201.49	202.46	398093
2025-01-03	202.55	204.61	200.98	204.12	379216
2025-01-06	203.35	206.57	203.35	204.01	507837
2025-01-07	204.86	207.50	203.80	206.49	465067
2025-01-08	206.78	209.73	204.96	209.43	284143
2025-01-10	206.45	209.85	205.12	205.74	343778
2025-01-13	205.88	207.82	204.28	207.37	420285
2025-01-14	208.03	208.03	205.42	207.57	509076
2025-01-15	209.13	209.13	205.78	206.66	468796
2025-01-16	206.67	210.34	205.76	210.15	428434
2025-01-17	210.67	210.99	208.32	209.62	693876
2025-01-21	212.64	218.19	212.64	217.07	654023
2025-01-22	214.85	219.69	214.72	218.58	717994
2025-01-23	218.32	219.60	213.97	217.20	393234
2025-01-24	216.25	217.88	215.28	217.01	297318
2025-01-27	217.88	221.90	217.34	221.82	485231
2025-01-28	221.06	223.51	220.35	221.06	359733
2025-01-29	221.80	222.23	218.95	220.28	332507
2025-01-30	221.84	224.19	220.58	221.70	310893
2025-01-31	219.79	224.80	218.94	220.65	565568
2025-02-03	218.38	219.62	215.83	218.34	523070
2025-02-04	216.58	219.89	214.22	219.40	538247
2025-02-05	220.89	221.73	218.37	220.83	888398
2025-02-06	221.46	227.38	216.98	225.44	1332373
2025-02-07	225.73	226.48	220.79	223.23	682890
2025-02-10	224.21	224.85	221.70	224.31	437474
2025-02-11	223.28	223.55	221.52	223.36	302682
2025-02-12	220.76	221.54	218.28	219.11	340954
2025-02-13	219.22	220.26	216.52	219.23	443537
2025-02-14	220.49	221.80	218.91	219.34	322511
2025-02-18	217.00	220.29	214.81	219.66	379691
2025-02-19	218.72	222.28	217.68	220.82	258472
2025-02-20	220.64	221.33	219.58	220.79	249643
2025-02-21	219.81	221.01	218.25	220.56	412247
2025-02-24	220.19	224.72	218.95	223.68	394838
2025-02-25	223.36	225.79	222.32	223.79	666792
2025-02-26	223.44	226.37	221.78	223.05	298802
2025-02-27	221.29	222.50	219.62	220.07	278503
2025-02-28	221.00	222.68	216.02	219.26	881413
2025-03-03	220.12	224.16	215.94	222.72	547458
2025-03-04	225.90	229.24	225.00	225.81	906014
2025-03-05	224.96	229.50	224.96	227.43	622801
2025-03-06	225.39	232.49	225.06	232.25	1476811
2025-03-07	229.87	234.50	228.34	232.74	667376
2025-03-10	232.88	236.83	230.21	231.53	668662
2025-03-11	231.68	231.68	227.15	228.06	858866
2025-03-12	227.31	227.63	223.36	224.45	559632

Explore More About STE

Coins representing dividend payouts and trends

STE Dividend History

Discover Steris PLC'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

STE Stock Split History

Discover Steris PLC'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

STE Historical Prices

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

Web Analytics