UAN Historical Prices

Summary

Key Stock Metrics

63.45

(April 7, 2025)

52-Week Low

119.90

(January 15, 2026)

52-Week High

310.00

(February 2, 2012)

All-Time High

106.85

(February 17, 2026)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2011-04-08	180.00	182.00	172.50	175.50	1331142
2011-04-11	175.50	175.70	169.50	172.80	177028
2011-04-12	171.90	171.95	167.50	170.60	74276
2011-04-13	171.90	176.50	170.60	173.60	56219
2011-04-14	174.30	175.59	170.00	170.00	128980
2011-04-15	170.00	178.90	170.00	178.80	61726
2011-04-18	178.60	185.80	173.10	179.30	42789
2011-04-19	181.30	184.90	180.00	183.30	54336
2011-04-20	189.80	190.00	186.00	190.00	100120
2011-04-21	194.70	198.70	189.60	189.90	105451
2011-04-25	200.40	201.00	193.70	200.70	133935
2011-04-26	202.50	208.00	199.50	200.00	119180
2011-04-27	201.50	202.40	198.50	199.00	64524
2011-04-28	199.50	200.29	193.30	194.40	41610
2011-04-29	195.00	198.09	191.00	191.40	43352
2011-05-02	193.60	195.80	183.10	186.90	72482
2011-05-03	188.20	188.30	181.80	182.00	42810
2011-05-04	181.70	188.60	180.40	186.40	38378
2011-05-05	186.20	191.00	185.37	186.40	39836
2011-05-06	186.50	197.31	186.50	195.18	49007
2011-05-09	195.90	202.40	195.50	202.20	51699
2011-05-10	198.00	203.70	197.30	203.70	59970
2011-05-11	203.10	204.19	198.80	199.70	34905
2011-05-12	198.00	199.10	193.70	195.47	26850
2011-05-13	195.50	197.50	187.70	189.90	36873
2011-05-16	189.80	195.00	186.85	187.50	40872
2011-05-17	186.40	190.30	184.60	186.60	20196
2011-05-18	186.20	186.20	180.00	182.30	40208
2011-05-19	182.70	185.90	181.30	181.30	31724
2011-05-20	182.60	184.70	182.40	182.40	41640
2011-05-23	183.50	183.60	177.60	180.00	83060
2011-05-24	182.00	185.50	181.50	181.70	46814
2011-05-25	183.10	186.20	182.60	185.60	38610
2011-05-26	186.40	187.80	186.10	186.70	25608
2011-05-27	188.80	201.90	188.60	199.60	75092
2011-05-31	204.80	208.90	199.30	199.60	63769
2011-06-01	201.20	205.90	196.50	197.40	49945
2011-06-02	200.20	204.60	197.70	201.60	55508
2011-06-03	200.00	207.90	198.31	203.29	30952
2011-06-06	204.00	207.50	200.80	201.70	28263
2011-06-07	201.40	202.90	197.50	200.10	31963
2011-06-08	200.80	201.70	198.30	199.00	23107
2011-06-09	200.00	202.50	199.50	200.60	34501
2011-06-10	201.90	212.20	199.50	212.20	43667
2011-06-13	215.00	227.40	213.90	214.70	72810
2011-06-14	216.70	220.50	215.00	217.50	48313
2011-06-15	218.30	222.50	216.50	219.40	45643
2011-06-16	219.40	221.60	200.20	205.00	45832
2011-06-17	206.30	212.20	203.00	207.70	29963
2011-06-20	208.60	212.80	206.36	212.80	22431
2011-06-21	215.10	217.50	212.30	217.10	26817
2011-06-22	217.00	224.00	215.10	221.70	41515
2011-06-23	219.30	220.00	214.00	220.00	21800
2011-06-24	219.30	220.00	215.11	218.80	13806
2011-06-27	219.30	227.80	219.30	226.00	38666
2011-06-28	227.50	227.60	223.60	225.90	25209
2011-06-29	229.80	233.60	226.00	231.50	57760
2011-06-30	233.60	233.70	221.10	224.60	47533
2011-07-01	226.00	226.00	222.00	223.00	22890
2011-07-05	224.50	227.99	224.50	227.70	22596
2011-07-06	229.00	232.59	226.10	231.70	22079
2011-07-07	233.60	239.50	233.20	237.30	35847
2011-07-08	234.40	240.10	230.30	240.00	29052
2011-07-11	237.80	237.80	227.00	230.00	34545
2011-07-12	228.60	234.00	228.60	232.90	25608
2011-07-13	235.70	239.70	232.70	232.80	23561
2011-07-14	234.50	237.40	229.80	236.10	18181
2011-07-15	237.50	242.40	236.60	240.80	19618
2011-07-18	240.80	249.60	240.50	245.00	49888
2011-07-19	249.50	252.50	246.81	249.90	42510
2011-07-20	250.00	258.89	248.80	255.00	43100
2011-07-21	257.50	261.00	244.60	248.20	46944
2011-07-22	247.00	250.46	244.00	246.50	29742
2011-07-25	248.40	249.40	242.50	249.40	25297
2011-07-26	252.10	252.10	244.10	245.50	41257
2011-07-27	243.40	244.20	225.70	235.20	82725
2011-07-28	235.00	239.70	232.50	232.60	24618
2011-07-29	228.90	240.90	225.00	234.50	38154
2011-08-01	243.20	246.20	238.60	239.70	47474
2011-08-02	242.40	245.80	230.00	232.30	60984
2011-08-03	230.80	230.85	221.00	227.80	53661
2011-08-04	224.40	232.30	220.00	220.70	61832
2011-08-05	224.60	226.12	212.90	215.50	58148
2011-08-08	209.50	211.73	194.70	204.00	92505
2011-08-09	206.70	214.00	200.00	207.55	69173
2011-08-10	207.70	223.30	201.30	210.50	62549
2011-08-11	215.00	236.00	215.00	230.60	40380
2011-08-12	233.60	244.90	233.10	240.00	48403
2011-08-15	244.90	248.00	237.70	239.50	29365
2011-08-16	238.50	238.60	229.20	234.20	30221
2011-08-17	237.00	240.40	231.10	233.60	23968
2011-08-18	228.40	231.40	220.00	226.00	34492
2011-08-19	222.80	230.20	220.01	220.10	24869
2011-08-22	227.10	228.10	211.50	214.60	28680
2011-08-23	214.50	226.50	213.00	221.50	42132
2011-08-24	221.80	226.40	221.00	222.90	48922
2011-08-25	223.50	228.90	221.80	223.10	20870
2011-08-26	222.00	232.50	218.86	231.25	27121
2011-08-29	234.40	243.90	234.20	240.70	40498
2011-08-30	239.40	245.50	238.70	244.80	30455
2011-08-31	246.40	248.00	237.75	243.30	37162
2011-09-01	242.80	243.80	233.70	233.70	20750
2011-09-02	228.30	232.20	222.30	230.80	30440
2011-09-06	224.90	231.40	223.50	229.20	21367
2011-09-07	230.90	243.10	230.90	243.10	18113
2011-09-08	242.40	244.10	239.57	241.00	9879
2011-09-09	239.70	244.40	236.40	244.30	20682
2011-09-12	242.00	254.60	240.30	247.50	94721
2011-09-13	249.00	267.30	248.50	263.50	93806
2011-09-14	269.70	277.50	269.20	270.30	119285
2011-09-15	274.00	276.50	262.50	264.60	61499
2011-09-16	266.60	274.80	261.40	267.80	36882
2011-09-19	264.00	267.20	255.20	258.80	38075
2011-09-20	261.00	274.00	261.00	267.30	61227
2011-09-21	269.70	271.90	259.20	260.20	33139
2011-09-22	252.10	255.00	238.50	247.80	81770
2011-09-23	244.30	245.90	238.80	240.40	40091
2011-09-26	244.40	249.40	237.50	248.40	31485
2011-09-27	254.60	261.00	251.00	255.20	27431
2011-09-28	255.20	258.98	246.91	249.50	18203
2011-09-29	252.00	254.20	237.50	240.20	46323
2011-09-30	238.80	238.80	230.40	235.30	36447
2011-10-03	232.90	235.70	200.50	202.50	96844
2011-10-04	200.00	218.20	186.60	215.40	100297
2011-10-05	217.30	218.40	206.30	211.00	45076
2011-10-06	211.50	218.20	208.59	216.50	35799
2011-10-07	219.70	222.00	211.10	213.70	17511
2011-10-10	218.80	227.40	217.00	223.90	34424
2011-10-11	225.00	230.50	222.20	226.10	28569
2011-10-12	230.70	235.00	227.85	233.00	19267
2011-10-13	233.50	236.70	230.00	235.50	15327
2011-10-14	238.80	245.70	235.30	244.10	19348
2011-10-17	244.50	248.80	238.00	247.70	15635
2011-10-18	245.50	255.00	238.20	251.70	28074
2011-10-19	253.60	258.98	241.40	243.30	38928
2011-10-20	245.30	251.10	240.00	250.50	15298
2011-10-21	252.30	254.16	245.36	250.80	17888
2011-10-24	253.10	255.02	249.00	250.80	20597
2011-10-25	246.50	257.60	245.60	250.30	23033
2011-10-26	252.60	255.90	240.30	255.50	16488
2011-10-27	260.00	260.00	251.50	256.20	29841
2011-10-28	255.00	255.80	250.00	253.60	23028
2011-10-31	252.50	254.40	247.50	251.50	35583
2011-11-01	248.50	254.40	244.40	252.00	41036
2011-11-02	253.30	263.20	252.60	260.50	33089
2011-11-03	248.50	264.90	248.50	250.20	36174
2011-11-04	248.60	251.31	243.20	245.00	30704
2011-11-07	247.50	248.20	240.10	241.90	24258
2011-11-08	241.10	243.20	231.00	236.20	48402
2011-11-09	232.50	239.50	231.10	233.50	24645
2011-11-10	236.60	236.72	226.80	228.50	32190
2011-11-11	234.70	237.00	229.00	232.30	17154
2011-11-14	238.50	238.50	232.30	234.90	19246
2011-11-15	234.90	238.00	233.10	236.00	15547
2011-11-16	233.50	237.60	232.50	233.00	19095
2011-11-17	233.50	234.30	221.70	223.00	42781
2011-11-18	222.80	227.10	222.80	226.50	14069
2011-11-21	223.50	223.90	215.00	222.30	22195
2011-11-22	221.50	228.00	221.41	224.00	12116
2011-11-23	222.70	223.20	215.00	217.60	26580
2011-11-25	217.70	222.50	215.00	216.50	9746
2011-11-28	226.00	229.30	223.40	225.40	18382
2011-11-29	225.20	229.80	223.60	226.00	12179
2011-11-30	234.40	235.39	226.84	228.50	20182
2011-12-01	230.20	234.40	224.50	232.60	13561
2011-12-02	232.90	236.40	232.90	235.50	15903
2011-12-05	237.90	239.50	232.00	232.63	12157
2011-12-06	233.70	234.80	228.40	228.80	16693
2011-12-07	230.10	232.50	228.84	232.40	6829
2011-12-08	230.20	234.39	229.10	231.10	8820
2011-12-09	230.90	237.00	230.90	235.50	10223
2011-12-12	234.10	236.62	230.40	233.30	12044
2011-12-13	236.70	237.40	232.40	233.80	9798
2011-12-14	231.20	234.30	228.50	230.00	15268
2011-12-15	229.90	232.50	229.30	229.80	13527
2011-12-16	231.50	231.50	227.50	228.60	17807
2011-12-19	230.00	230.44	226.00	226.20	17576
2011-12-20	229.30	229.50	221.62	226.10	24507
2011-12-21	224.00	226.90	221.00	226.50	18947
2011-12-22	228.60	229.70	225.80	229.50	27070
2011-12-23	229.50	229.50	228.10	229.50	22049
2011-12-27	228.50	234.90	228.50	234.90	16457
2011-12-28	237.30	243.80	235.10	243.40	25564
2011-12-29	244.20	247.70	244.10	247.70	22701
2011-12-30	247.70	248.40	243.40	248.20	15901
2012-01-03	251.00	264.80	251.00	264.80	50113
2012-01-04	265.70	274.60	264.90	271.60	60260
2012-01-05	271.00	271.00	261.80	270.40	44439
2012-01-06	269.40	279.50	269.30	276.30	61220
2012-01-09	277.40	290.60	276.60	284.10	70227
2012-01-10	283.30	294.50	283.30	292.00	56641
2012-01-11	290.80	291.60	265.10	271.00	82941
2012-01-12	272.20	275.60	254.50	262.20	87851
2012-01-13	263.90	271.80	260.60	271.80	29643
2012-01-17	275.60	280.00	266.30	270.00	34617
2012-01-18	270.00	277.50	269.10	273.80	24193
2012-01-19	278.80	284.10	274.80	279.80	41486
2012-01-20	281.50	289.50	278.60	288.90	31096
2012-01-23	289.70	292.32	281.60	289.60	25989
2012-01-24	287.80	289.00	283.90	285.80	22283
2012-01-25	284.80	289.00	280.10	282.70	24265
2012-01-26	283.50	284.20	280.20	280.60	17362
2012-01-27	280.00	286.10	280.00	284.50	18239
2012-01-30	284.00	287.90	283.00	286.50	13707
2012-01-31	287.80	303.32	287.50	300.70	38666
2012-02-01	303.00	306.61	301.00	302.20	28382
2012-02-02	304.40	310.00	302.50	309.20	28051
2012-02-03	303.10	308.50	290.60	299.60	47935
2012-02-06	302.50	309.40	300.30	307.10	16912
2012-02-07	310.00	310.00	304.10	306.10	22046
2012-02-08	308.00	309.00	292.50	298.20	38660
2012-02-09	298.20	300.20	288.40	293.30	26880
2012-02-10	288.70	289.80	277.70	281.00	45452
2012-02-13	285.20	287.50	265.30	274.70	78911
2012-02-14	277.80	281.90	273.20	278.10	29085
2012-02-15	280.10	293.50	280.10	290.00	37522
2012-02-16	282.50	292.40	282.50	289.20	31554
2012-02-17	292.50	292.50	286.90	289.00	18473
2012-02-21	288.80	291.70	281.10	283.70	28081
2012-02-22	283.20	285.40	278.80	282.20	26341
2012-02-23	283.50	286.50	272.00	274.80	46697
2012-02-24	274.40	274.50	255.70	256.80	134836
2012-02-27	254.90	265.00	242.50	263.80	101488
2012-02-28	263.70	268.40	261.10	264.50	37958
2012-02-29	265.50	270.50	265.50	268.60	27904
2012-03-01	269.90	271.90	259.60	260.00	30669
2012-03-02	258.90	264.00	258.00	259.10	23433
2012-03-05	257.40	258.50	250.90	253.50	28225
2012-03-06	250.90	252.52	246.70	249.60	36104
2012-03-07	248.90	252.00	243.40	245.30	45929
2012-03-08	247.20	250.40	245.30	246.40	28873
2012-03-09	250.00	252.10	246.20	248.70	55482
2012-03-12	251.50	258.60	250.00	255.10	35581
2012-03-13	258.00	259.90	255.00	258.20	40706
2012-03-14	258.50	259.90	252.00	252.50	18710
2012-03-15	251.70	255.00	250.00	252.20	32660
2012-03-16	253.70	256.10	249.10	251.90	30007
2012-03-19	252.40	254.90	249.98	251.30	25331
2012-03-20	251.50	253.50	251.00	252.30	22188
2012-03-21	254.00	261.69	252.60	259.70	26585
2012-03-22	259.70	267.90	258.17	266.50	21636
2012-03-23	266.50	279.50	266.40	277.50	37548
2012-03-26	280.00	282.70	271.11	273.20	37983
2012-03-27	272.70	274.10	265.70	266.30	26755
2012-03-28	266.30	267.69	257.00	260.70	20915
2012-03-29	259.80	267.90	259.50	260.60	19915
2012-03-30	261.50	264.34	259.10	263.00	15973
2012-04-02	265.00	266.50	262.10	263.20	21783
2012-04-03	265.90	271.89	264.30	266.70	34264
2012-04-04	263.70	269.70	263.20	267.90	22484
2012-04-05	266.50	277.20	266.50	274.40	25242
2012-04-09	273.20	273.40	266.00	268.00	24759
2012-04-10	266.80	268.20	261.00	262.20	29722
2012-04-11	264.00	271.40	261.50	269.00	25006
2012-04-12	271.30	280.00	271.30	280.00	28918
2012-04-13	278.00	279.90	275.00	277.00	27340
2012-04-16	280.00	282.00	275.00	275.70	20506
2012-04-17	277.50	282.00	274.90	274.90	25827
2012-04-18	273.60	275.90	269.10	272.90	19815
2012-04-19	273.70	279.30	270.00	278.40	29184
2012-04-20	279.00	282.40	276.80	279.00	19451
2012-04-23	275.70	276.50	271.70	273.80	22747
2012-04-24	274.00	274.00	269.20	271.70	15507
2012-04-25	273.60	275.56	270.00	274.20	18643
2012-04-26	272.00	274.40	270.00	271.70	28965
2012-04-27	272.50	278.00	270.70	277.80	33498
2012-04-30	277.00	287.50	275.10	287.50	52148
2012-05-01	290.00	291.00	287.80	290.40	36331
2012-05-02	287.00	290.50	281.00	288.50	40010
2012-05-03	286.50	293.50	283.60	287.50	36168
2012-05-04	277.10	284.60	274.00	277.50	28283
2012-05-07	276.20	276.60	264.70	267.70	37265
2012-05-08	265.10	266.60	252.50	254.30	56002
2012-05-09	249.70	249.70	240.30	244.50	58843
2012-05-10	244.10	245.58	232.80	236.40	71741
2012-05-11	234.30	234.30	221.10	228.50	96987
2012-05-14	225.10	226.00	218.60	221.50	37068
2012-05-15	228.60	236.00	224.60	225.60	52549
2012-05-16	225.00	232.70	220.20	223.70	38579
2012-05-17	228.00	229.30	217.50	219.30	30888
2012-05-18	219.10	219.10	207.50	208.20	45569
2012-05-21	208.60	225.50	208.00	215.70	52809
2012-05-22	215.80	223.00	215.20	215.90	40801
2012-05-23	215.80	219.50	213.00	218.30	25230
2012-05-24	219.90	220.09	212.00	215.20	14970
2012-05-25	213.90	216.70	211.40	215.00	11654
2012-05-29	219.90	219.90	212.20	213.50	15903
2012-05-30	212.00	212.00	207.00	208.00	22778
2012-05-31	208.50	210.50	199.90	203.80	39204
2012-06-01	200.00	201.90	198.20	200.10	35359
2012-06-04	199.40	204.90	192.10	202.00	59103
2012-06-05	201.50	205.80	197.50	199.90	32010
2012-06-06	201.60	211.60	201.30	208.60	26598
2012-06-07	214.30	220.50	214.10	216.90	28305
2012-06-08	217.00	220.20	215.10	218.80	17764
2012-06-11	221.00	221.00	208.90	209.80	12935
2012-06-12	210.40	211.08	201.10	205.70	29724
2012-06-13	205.30	207.29	201.50	203.60	20893
2012-06-14	202.10	207.50	200.00	204.70	34901
2012-06-15	206.30	208.90	201.20	201.40	18654
2012-06-18	202.30	214.60	200.60	210.70	21287
2012-06-19	211.30	238.89	211.30	221.60	53461
2012-06-20	220.00	231.90	220.00	227.00	27946
2012-06-21	226.00	234.30	223.02	224.10	20224
2012-06-22	225.70	229.30	220.70	227.40	14117
2012-06-25	229.30	237.97	228.70	231.20	21387
2012-06-26	234.00	240.00	231.70	239.90	24772
2012-06-27	241.50	249.50	239.02	247.00	38442
2012-06-28	246.10	247.00	234.10	244.70	16248
2012-06-29	252.00	252.20	236.20	242.20	27619
2012-07-02	244.00	248.40	240.00	240.80	14428
2012-07-03	241.80	247.60	238.40	244.90	16543
2012-07-05	245.90	249.30	243.00	247.80	13363
2012-07-06	247.60	249.50	245.00	249.20	10076
2012-07-09	250.00	250.00	245.20	247.00	11448
2012-07-10	249.30	249.30	244.80	246.90	11840
2012-07-11	249.70	249.90	240.00	241.80	15598
2012-07-12	240.70	240.70	225.30	230.90	36032
2012-07-13	229.00	237.20	229.00	234.20	12824
2012-07-16	235.00	247.10	234.20	245.80	28290
2012-07-17	247.80	250.00	244.90	245.40	24858
2012-07-18	251.60	251.80	246.00	248.40	18764
2012-07-19	251.30	251.30	248.70	250.30	17888
2012-07-20	248.80	251.20	247.70	249.80	13026
2012-07-23	248.70	250.00	245.00	248.40	18144
2012-07-24	248.30	248.30	238.70	239.20	18951
2012-07-25	239.70	242.50	238.30	240.00	17086
2012-07-26	243.50	246.20	235.00	239.30	15947
2012-07-27	244.50	250.00	241.50	249.60	25794
2012-07-30	251.00	261.00	250.30	256.30	33701
2012-07-31	257.10	261.10	256.50	258.20	27343
2012-08-01	257.70	261.40	255.40	261.00	18944
2012-08-02	260.80	261.80	256.92	257.30	22813
2012-08-03	255.00	255.00	238.40	246.00	41364
2012-08-06	247.50	247.50	240.60	244.90	15938
2012-08-07	247.00	248.00	241.10	243.80	14141
2012-08-08	242.30	247.35	240.00	246.30	9469
2012-08-09	248.30	256.90	246.40	254.00	25908
2012-08-10	252.70	262.20	251.10	259.60	35244
2012-08-13	260.10	264.00	255.20	256.20	12495
2012-08-14	261.90	261.90	255.72	261.20	24871
2012-08-15	261.00	262.00	257.50	261.10	13126
2012-08-16	261.00	261.40	257.71	259.10	11994
2012-08-17	261.70	261.70	255.20	257.50	14334
2012-08-20	258.00	258.50	249.40	253.50	21345
2012-08-21	253.50	255.00	250.50	252.50	15473
2012-08-22	254.50	254.65	250.00	254.50	8355
2012-08-23	257.00	257.00	254.50	256.30	11324
2012-08-24	256.50	258.00	253.70	258.00	13246
2012-08-27	258.50	262.00	256.70	261.00	15174
2012-08-28	261.70	265.50	260.20	265.50	17740
2012-08-29	265.50	265.50	260.25	263.20	7557
2012-08-30	260.50	261.30	252.50	258.80	13889
2012-08-31	259.60	262.00	256.00	256.30	8895
2012-09-04	256.00	260.70	254.50	257.10	9400
2012-09-05	256.60	257.99	255.10	255.60	6100
2012-09-06	255.00	261.75	255.00	257.30	19040
2012-09-07	257.00	259.15	255.00	256.00	11950
2012-09-10	259.20	259.20	250.00	252.40	17500
2012-09-11	245.00	255.50	245.00	251.00	17323
2012-09-12	251.20	255.00	246.90	249.70	16480
2012-09-13	245.30	251.50	243.40	251.40	22162
2012-09-14	251.80	258.70	251.80	256.70	19291
2012-09-17	256.50	264.70	255.65	260.10	20371
2012-09-18	261.50	262.90	256.00	258.60	12457
2012-09-19	259.90	267.30	259.00	265.60	21155
2012-09-20	264.10	269.50	260.75	267.30	22252
2012-09-21	269.20	275.90	267.90	273.40	30866
2012-09-24	270.10	271.70	265.00	270.00	21683
2012-09-25	271.00	275.00	267.30	268.40	19703
2012-09-26	268.00	268.00	263.50	264.90	11770
2012-09-27	267.20	267.50	262.20	262.40	12225
2012-09-28	263.50	271.50	261.12	262.60	34228
2012-10-01	262.50	266.20	257.62	258.20	12143
2012-10-02	257.50	259.00	250.60	253.80	25247
2012-10-03	253.40	257.00	251.20	255.70	14624
2012-10-04	255.60	257.50	253.00	257.10	10492
2012-10-05	257.10	270.00	256.60	266.90	19037
2012-10-08	267.20	273.10	266.20	269.70	17993
2012-10-09	270.00	270.20	266.00	267.40	9637
2012-10-10	267.80	269.50	266.32	269.10	10856
2012-10-11	270.10	274.40	266.88	273.90	18206
2012-10-12	274.60	274.60	265.20	265.40	13308
2012-10-15	267.30	268.30	262.00	267.90	10247
2012-10-16	270.00	273.80	268.50	269.90	8845
2012-10-17	271.70	279.00	270.00	276.40	22544
2012-10-18	277.00	278.53	272.20	274.80	17933
2012-10-19	276.00	276.50	270.20	273.50	12870
2012-10-22	273.00	275.64	266.60	271.00	13480
2012-10-23	271.50	273.00	262.40	267.20	12930
2012-10-24	268.00	273.00	266.70	270.70	7582
2012-10-25	274.70	274.70	266.00	270.20	11222
2012-10-26	272.00	272.20	266.80	269.40	10417
2012-10-31	269.50	271.48	266.71	270.40	8474
2012-11-01	267.70	277.30	267.70	276.40	19199
2012-11-02	277.40	278.50	273.60	274.80	17231
2012-11-05	274.30	275.65	262.50	267.00	18619
2012-11-06	267.00	273.00	261.20	262.60	27691
2012-11-07	260.00	260.00	250.00	256.20	26910
2012-11-08	256.10	256.10	247.00	249.50	25025
2012-11-09	247.10	254.50	246.50	253.10	13717
2012-11-12	255.50	255.50	238.50	243.20	25793
2012-11-13	240.70	243.46	238.50	240.20	21748
2012-11-14	237.50	246.80	235.30	237.50	19097
2012-11-15	237.50	239.99	231.80	233.30	30543
2012-11-16	233.30	239.90	229.10	239.90	20182
2012-11-19	244.40	254.70	244.40	251.90	25127
2012-11-20	253.90	256.00	248.90	251.50	12744
2012-11-21	253.40	257.50	251.50	256.90	14380
2012-11-23	258.90	259.20	255.10	256.30	3396
2012-11-26	257.00	258.10	254.20	256.60	9173
2012-11-27	256.50	265.20	256.50	263.40	13678
2012-11-28	264.40	264.40	259.60	260.20	9956
2012-11-29	262.60	264.90	260.50	261.60	8683
2012-11-30	261.60	263.50	259.90	262.50	8806
2012-12-03	262.50	264.40	260.50	261.60	8013
2012-12-04	262.40	264.80	258.30	259.70	5898
2012-12-05	259.50	260.40	252.60	252.90	9634
2012-12-06	252.20	257.50	252.10	256.90	6373
2012-12-07	259.10	260.90	257.52	258.80	7001
2012-12-10	259.80	262.70	259.00	260.30	7333
2012-12-11	262.80	262.80	258.00	258.70	7780
2012-12-12	260.00	261.50	254.40	255.30	7675
2012-12-13	257.40	258.20	251.80	256.20	9519
2012-12-14	255.20	259.90	251.00	253.90	10538
2012-12-17	254.30	257.40	250.00	251.70	11229
2012-12-18	253.60	254.90	251.00	252.50	7643
2012-12-19	254.40	254.80	251.00	251.30	8206
2012-12-20	251.00	255.00	251.00	254.30	9306
2012-12-21	251.00	254.02	250.50	252.80	10506
2012-12-24	254.30	255.40	252.90	254.20	2384
2012-12-26	255.00	255.00	249.50	249.50	6560
2012-12-27	250.00	250.00	243.00	245.40	14472
2012-12-28	243.60	248.30	243.30	245.30	7651
2012-12-31	245.60	252.50	245.60	252.40	20290
2013-01-02	259.00	263.50	258.22	260.00	17714
2013-01-03	260.20	260.80	253.00	257.20	16278
2013-01-04	257.70	262.62	255.80	260.10	14809
2013-01-07	261.80	263.50	259.90	260.60	16946
2013-01-08	261.50	269.90	261.10	265.50	17296
2013-01-09	266.20	275.50	265.50	275.30	18412
2013-01-10	278.00	284.90	277.00	281.00	40439
2013-01-11	281.80	284.60	272.80	277.50	16816
2013-01-14	279.90	283.04	275.40	281.00	15299
2013-01-15	280.20	285.00	276.70	281.30	12993
2013-01-16	278.80	282.50	278.20	279.40	10490
2013-01-17	281.50	282.80	277.60	279.90	10569
2013-01-18	280.00	284.90	278.90	283.30	9124
2013-01-22	284.90	289.50	284.00	288.90	15522
2013-01-23	290.00	294.30	287.80	292.70	17761
2013-01-24	295.20	300.00	290.00	294.40	30415
2013-01-25	293.00	293.60	282.50	288.90	43908
2013-01-28	287.00	287.30	265.10	276.40	103313
2013-01-29	274.70	278.50	271.20	276.80	30631
2013-01-30	277.00	277.00	275.20	276.10	11431
2013-01-31	274.30	275.16	270.10	271.40	22688
2013-02-01	274.00	278.10	270.40	271.70	14789
2013-02-04	271.00	275.89	268.50	270.60	12626
2013-02-05	269.60	273.30	265.70	272.60	15282
2013-02-06	271.10	272.30	268.10	269.80	12378
2013-02-07	268.90	272.30	267.50	269.90	17332
2013-02-08	269.20	269.70	266.10	266.90	15378
2013-02-11	266.20	266.20	255.70	256.90	32027
2013-02-12	256.80	264.66	255.00	263.80	21789
2013-02-13	264.70	265.00	256.10	259.50	23211
2013-02-14	259.00	263.50	257.00	263.20	14897
2013-02-15	263.50	264.00	257.70	259.00	17227
2013-02-19	259.20	263.00	255.90	263.00	25348
2013-02-20	262.80	263.20	256.10	256.40	19104
2013-02-21	256.20	259.10	250.30	253.30	15789
2013-02-22	255.00	255.00	249.00	251.50	17168
2013-02-25	251.60	251.60	246.00	247.60	20036
2013-02-26	248.60	252.90	243.20	250.60	25110
2013-02-27	251.80	262.40	251.80	255.20	32855
2013-02-28	258.30	266.80	256.00	265.50	23828
2013-03-01	266.00	268.60	265.10	266.60	13000
2013-03-04	268.30	268.80	261.30	265.30	14038
2013-03-05	266.50	269.00	265.00	265.80	10797
2013-03-06	267.80	267.80	264.17	265.40	9884
2013-03-07	265.00	265.40	260.70	261.00	8154
2013-03-08	262.60	266.10	260.30	263.90	9099
2013-03-11	264.10	265.00	258.62	261.00	8936
2013-03-12	260.50	260.50	256.10	256.40	13791
2013-03-13	255.50	258.10	249.50	250.00	20197
2013-03-14	250.00	251.90	249.00	250.20	17170
2013-03-15	250.00	252.50	244.60	244.60	40742
2013-03-18	244.60	253.10	244.60	248.20	26888
2013-03-19	249.00	252.09	248.00	249.20	15575
2013-03-20	250.60	251.10	247.90	248.00	16699
2013-03-21	248.00	254.50	247.50	254.00	16351
2013-03-22	255.80	255.80	250.00	251.70	14954
2013-03-25	251.10	253.00	248.00	249.50	16038
2013-03-26	250.40	251.30	248.10	249.00	17882
2013-03-27	248.50	250.00	248.00	248.50	12801
2013-03-28	248.20	250.70	247.50	250.10	17738
2013-04-01	250.00	250.10	246.10	248.60	13878
2013-04-02	249.60	249.60	245.50	245.90	16309
2013-04-03	245.50	248.00	240.80	241.50	21288
2013-04-04	241.20	243.70	231.80	233.50	39960
2013-04-05	231.30	242.60	229.10	240.00	20730
2013-04-08	239.50	241.00	236.50	239.60	10471
2013-04-09	239.30	242.40	238.39	241.70	19351
2013-04-10	241.60	244.50	241.50	243.40	12270
2013-04-11	243.40	243.40	239.00	242.80	14152
2013-04-12	242.50	242.50	239.50	241.60	10560
2013-04-15	239.60	240.10	230.10	233.60	22417
2013-04-16	235.00	245.10	235.00	242.30	12283
2013-04-17	241.70	243.00	239.00	242.60	7720
2013-04-18	241.20	246.96	238.00	245.40	14800
2013-04-19	244.90	249.90	240.60	248.70	12459
2013-04-22	247.70	249.00	245.20	248.00	8623
2013-04-23	248.50	251.70	244.00	251.50	17385
2013-04-24	251.80	254.10	248.90	253.20	11585
2013-04-25	255.00	257.00	253.78	254.70	11735
2013-04-26	256.20	256.70	250.68	254.10	10668
2013-04-29	257.10	269.60	256.00	266.30	43111
2013-04-30	267.00	268.50	261.90	263.10	19647
2013-05-01	263.40	268.70	260.20	265.00	18564
2013-05-02	268.50	273.50	267.76	273.50	23703
2013-05-03	275.00	275.00	264.50	265.20	22754
2013-05-06	261.75	264.62	256.40	263.00	17345
2013-05-07	264.10	268.40	260.50	264.00	9428
2013-05-08	265.10	266.84	262.90	265.20	8469
2013-05-09	264.50	267.20	262.50	265.00	10159
2013-05-10	265.80	266.60	260.50	261.30	10364
2013-05-13	260.10	264.80	258.40	264.00	13858
2013-05-14	263.40	264.70	259.90	262.50	11865
2013-05-15	263.20	267.50	262.10	266.10	18092
2013-05-16	266.00	267.20	262.50	264.10	14987
2013-05-17	264.40	265.40	260.31	261.30	8170
2013-05-20	260.30	263.50	260.00	262.50	7185
2013-05-21	262.50	265.00	262.00	263.60	14942
2013-05-22	247.00	248.00	240.00	240.00	976441
2013-05-23	238.00	243.49	235.40	241.80	105474
2013-05-24	242.15	245.90	240.50	244.70	57021
2013-05-28	246.50	247.30	242.10	245.00	70039
2013-05-29	245.00	245.30	240.00	242.50	58474
2013-05-30	241.50	242.90	240.00	240.70	54769
2013-05-31	242.50	242.70	240.00	242.30	50521
2013-06-03	245.90	245.90	242.40	243.70	36706
2013-06-04	243.70	245.10	243.00	245.10	27738
2013-06-05	245.00	245.64	242.50	243.50	39599
2013-06-06	242.50	245.60	242.50	242.60	20696
2013-06-07	242.60	246.49	242.50	246.40	32501
2013-06-10	246.60	250.80	246.00	250.40	77766
2013-06-11	250.40	250.40	240.00	241.60	64499
2013-06-12	244.50	244.50	233.70	235.10	45844
2013-06-13	234.10	234.10	226.70	231.90	58023
2013-06-14	231.90	234.70	231.90	232.70	28825
2013-06-17	234.30	234.60	230.00	230.90	23525
2013-06-18	231.90	232.00	226.50	227.90	39352
2013-06-19	226.80	231.30	225.10	227.50	26111
2013-06-20	227.00	229.19	225.60	227.90	17689
2013-06-21	230.00	230.00	221.00	225.10	28142
2013-06-24	222.60	223.89	210.00	217.00	54363
2013-06-25	219.50	220.60	217.00	219.10	27435
2013-06-26	221.70	224.30	219.70	222.40	23443
2013-06-27	222.80	225.80	219.30	220.30	30894
2013-06-28	220.00	228.00	219.51	227.30	21898
2013-07-01	228.60	229.80	221.00	221.00	33370
2013-07-02	221.80	222.50	216.90	218.00	32261
2013-07-03	217.40	219.80	216.80	218.40	10629
2013-07-05	219.60	219.80	211.90	214.20	27627
2013-07-08	214.80	228.70	214.80	228.60	34000
2013-07-09	230.00	234.90	228.31	229.90	30046
2013-07-10	230.10	233.90	229.20	230.70	18463
2013-07-11	231.00	234.60	230.30	233.50	22983
2013-07-12	234.00	234.70	232.50	234.30	18807
2013-07-15	232.90	234.50	230.00	230.70	16263
2013-07-16	230.70	231.80	223.60	224.80	20363
2013-07-17	223.90	225.50	223.00	224.30	17334
2013-07-18	224.10	228.20	224.10	225.60	20881
2013-07-19	225.30	231.00	224.50	226.70	16407
2013-07-22	230.00	238.10	229.80	231.10	32045
2013-07-23	231.20	233.70	229.90	230.70	13192
2013-07-24	230.80	232.30	224.00	226.80	26398
2013-07-25	224.70	229.50	224.30	226.40	13574
2013-07-26	227.00	229.20	225.80	228.00	12728
2013-07-29	225.30	227.30	220.50	224.60	34794
2013-07-30	220.00	223.68	216.60	222.00	55545
2013-07-31	223.00	223.50	217.42	221.50	33197
2013-08-01	221.50	226.40	217.60	224.60	27397
2013-08-02	223.60	226.40	221.70	222.10	28622
2013-08-05	214.60	215.00	201.10	201.40	86974
2013-08-06	202.50	205.50	199.39	204.10	41328
2013-08-07	204.10	204.20	191.10	191.70	107242
2013-08-08	192.30	196.10	189.10	194.90	56817
2013-08-09	195.20	199.50	192.61	197.50	44612
2013-08-12	199.40	200.80	197.22	197.70	32755
2013-08-13	198.50	198.50	193.71	194.60	25183
2013-08-14	196.50	199.79	195.00	197.40	28380
2013-08-15	195.00	196.40	192.80	195.50	25358
2013-08-16	193.60	196.00	189.50	189.70	39638
2013-08-19	189.70	191.20	184.80	185.00	46100
2013-08-20	184.10	185.74	179.50	180.80	56522
2013-08-21	180.60	188.48	180.50	185.70	41018
2013-08-22	186.00	191.00	185.90	188.70	27921
2013-08-23	188.80	190.81	186.60	187.30	21287
2013-08-26	187.50	192.79	187.30	190.90	22102
2013-08-27	188.70	191.10	185.00	185.20	24548
2013-08-28	185.00	188.19	184.70	186.50	15186
2013-08-29	185.20	189.90	185.20	187.90	15062
2013-08-30	187.40	188.82	185.20	185.80	8327
2013-09-03	186.60	188.30	183.50	184.80	11617
2013-09-04	184.50	190.00	184.00	188.80	17159
2013-09-05	188.80	190.00	185.14	185.40	12283
2013-09-06	185.60	188.50	184.20	184.50	19582
2013-09-09	186.40	189.70	185.71	187.60	18917
2013-09-10	187.70	188.00	183.50	183.90	29857
2013-09-11	183.90	189.90	183.00	189.20	24714
2013-09-12	187.90	193.30	186.45	192.00	22556
2013-09-13	191.30	192.50	186.70	188.60	25207
2013-09-16	191.60	191.60	185.40	186.00	14982
2013-09-17	185.60	190.00	185.50	187.10	15186
2013-09-18	186.70	189.50	186.60	186.60	25298
2013-09-19	186.50	191.00	185.00	185.60	28975
2013-09-20	185.40	189.50	184.21	189.30	18168
2013-09-23	189.50	190.00	184.60	186.90	18913
2013-09-24	186.80	187.40	184.00	184.40	19616
2013-09-25	184.20	185.00	183.10	183.50	18173
2013-09-26	183.30	184.26	181.80	182.70	18521
2013-09-27	181.90	183.00	180.00	181.20	21793
2013-09-30	180.00	180.90	175.00	177.00	37473
2013-10-01	176.00	179.90	176.00	179.90	19784
2013-10-02	178.00	180.00	176.50	178.20	14613
2013-10-03	178.80	179.38	176.50	177.60	11572
2013-10-04	177.50	179.30	173.00	173.00	21845
2013-10-07	172.50	180.00	172.50	179.90	26370
2013-10-08	180.00	184.40	173.00	173.80	31673
2013-10-09	174.80	179.40	174.00	176.30	18475
2013-10-10	176.30	180.00	174.10	175.00	29755
2013-10-11	175.90	186.60	175.90	185.00	36728
2013-10-14	183.90	186.60	180.22	182.30	24303
2013-10-15	181.40	183.90	178.90	179.50	24421
2013-10-16	179.30	182.10	179.00	180.20	17740
2013-10-17	180.40	188.88	180.40	187.50	23565
2013-10-18	189.30	191.40	187.30	189.40	26687
2013-10-21	190.80	191.90	189.00	191.90	19784
2013-10-22	193.20	199.70	192.50	197.60	30555
2013-10-23	198.80	199.79	195.10	196.70	26417
2013-10-24	197.50	199.40	193.96	195.10	19984
2013-10-25	194.10	194.10	172.10	172.10	107287
2013-10-28	171.70	182.20	171.70	181.50	63657
2013-10-29	181.50	182.40	178.00	180.50	33871
2013-10-30	180.50	182.70	178.00	178.20	30431
2013-10-31	178.00	181.10	177.50	177.50	25075
2013-11-01	177.80	186.90	177.80	183.30	32013
2013-11-04	187.00	188.90	183.76	186.70	20987
2013-11-05	186.70	186.70	180.50	181.20	38483
2013-11-06	177.50	179.80	176.00	178.80	40273
2013-11-07	179.50	179.69	175.94	179.20	22241
2013-11-08	178.00	179.00	175.90	178.40	19245
2013-11-11	178.10	178.90	173.50	176.00	30736
2013-11-12	175.50	177.10	172.70	174.00	22887
2013-11-13	174.00	177.00	172.71	174.80	23897
2013-11-14	175.30	176.69	173.60	174.70	20448
2013-11-15	174.00	175.00	173.10	175.00	29822
2013-11-18	176.20	178.90	172.60	177.30	54726
2013-11-19	175.10	179.30	174.50	178.80	57537
2013-11-20	176.90	178.80	175.10	175.50	22335
2013-11-21	177.20	177.20	174.00	174.40	21295
2013-11-22	175.50	175.50	172.00	173.30	28385
2013-11-25	172.80	175.90	170.70	175.90	35235
2013-11-26	176.40	176.60	171.80	172.20	16549
2013-11-27	172.30	173.35	171.00	172.60	16659
2013-11-29	173.60	176.00	172.72	175.30	10597
2013-12-02	174.60	174.96	170.80	171.50	30273
2013-12-03	170.90	172.30	161.50	169.10	64270
2013-12-04	168.70	169.50	164.10	167.00	33293
2013-12-05	164.80	166.80	163.90	164.00	23371
2013-12-06	164.20	165.90	161.70	162.90	31692
2013-12-09	162.50	166.00	161.40	162.60	39049
2013-12-10	161.50	163.80	161.50	162.20	24127
2013-12-11	162.00	164.30	160.20	162.80	36049
2013-12-12	161.80	163.14	158.30	159.30	53209
2013-12-13	158.60	159.30	156.60	158.30	29073
2013-12-16	158.50	160.00	154.40	154.50	55331
2013-12-17	154.50	157.60	151.10	156.60	57718
2013-12-18	157.50	158.40	151.60	153.50	46891
2013-12-19	152.60	159.20	152.60	158.30	62580
2013-12-20	156.30	166.50	156.30	162.60	62166
2013-12-23	162.50	167.40	162.50	165.70	55840
2013-12-24	166.40	167.40	163.19	163.80	31951
2013-12-26	162.50	170.20	162.50	165.30	63680
2013-12-27	163.60	164.80	160.50	161.30	40147
2013-12-30	160.00	162.10	158.10	158.90	84248
2013-12-31	158.80	165.30	158.00	164.60	135409
2014-01-02	163.10	172.50	163.10	170.60	29809
2014-01-03	171.80	171.80	167.60	170.10	19913
2014-01-06	172.00	173.90	170.30	171.90	22392
2014-01-07	172.80	172.80	169.50	172.20	23370
2014-01-08	171.40	173.06	169.80	170.90	17524
2014-01-09	172.00	172.00	169.90	170.30	13958
2014-01-10	171.40	173.00	169.90	172.50	20221
2014-01-13	173.10	177.50	172.70	173.70	31032
2014-01-14	174.90	180.70	174.60	178.90	33102
2014-01-15	180.10	180.50	176.90	177.30	21629
2014-01-16	177.60	180.00	175.81	177.10	19740
2014-01-17	177.90	180.90	177.38	179.70	27083
2014-01-21	181.30	181.30	178.10	180.40	23341
2014-01-22	182.30	182.30	179.48	180.20	21564
2014-01-23	181.30	182.30	180.00	180.70	11999
2014-01-24	180.80	180.80	172.50	178.30	29076
2014-01-27	176.90	176.90	170.00	171.00	24323
2014-01-28	171.00	174.20	171.00	173.00	15243
2014-01-29	172.00	174.48	170.10	171.20	18590
2014-01-30	171.40	179.80	171.40	177.40	48233
2014-01-31	177.20	179.90	176.10	177.70	35105
2014-02-03	178.50	179.20	174.30	175.10	26029
2014-02-04	175.70	176.90	172.50	173.10	14503
2014-02-05	172.60	176.90	171.00	175.70	14948
2014-02-06	174.60	176.79	174.40	175.90	9317
2014-02-07	177.20	177.20	172.00	172.80	26093
2014-02-10	173.60	174.10	171.80	173.40	17200
2014-02-11	176.40	178.80	175.00	176.00	24507
2014-02-12	177.50	177.50	175.20	176.40	11990
2014-02-13	177.60	178.90	176.20	176.60	14121
2014-02-14	177.00	179.40	176.68	179.20	14668
2014-02-18	177.60	179.29	175.20	178.30	17503
2014-02-19	178.50	179.80	177.20	179.40	20793
2014-02-20	189.00	194.84	188.80	190.00	69640
2014-02-21	191.90	198.90	191.27	198.20	54783
2014-02-24	199.00	207.10	198.50	205.40	76332
2014-02-25	207.50	207.50	200.00	203.60	58139
2014-02-26	203.70	204.70	201.50	202.90	35984
2014-02-27	199.00	200.70	196.10	199.50	33757
2014-02-28	199.00	201.50	196.30	198.50	31797
2014-03-03	196.40	201.00	196.10	199.80	22428
2014-03-04	202.50	202.60	200.04	202.60	17843
2014-03-05	203.50	207.00	201.10	204.80	25567
2014-03-06	205.00	210.50	204.80	210.10	39004
2014-03-07	211.00	212.90	207.50	210.10	30811
2014-03-10	212.30	212.30	204.10	208.70	29167
2014-03-11	209.70	210.10	204.00	205.30	37140
2014-03-12	205.90	209.60	203.40	208.50	31952
2014-03-13	207.90	211.40	205.30	209.70	46492
2014-03-14	209.60	213.80	207.70	213.30	54264
2014-03-17	213.60	214.20	211.10	211.90	24506
2014-03-18	212.00	212.00	208.00	209.20	22444
2014-03-19	210.00	210.00	203.30	206.90	35832
2014-03-20	206.60	208.90	203.80	208.40	30751
2014-03-21	208.40	217.80	206.80	215.70	40704
2014-03-24	216.50	219.10	212.80	215.10	37126
2014-03-25	214.20	217.10	212.40	215.20	24194
2014-03-26	215.20	216.70	212.10	212.10	19820
2014-03-27	211.40	212.80	208.30	211.00	29590
2014-03-28	212.10	216.03	210.86	212.70	14847
2014-03-31	212.80	214.90	208.71	211.90	22634
2014-04-01	212.00	215.80	210.20	214.80	13558
2014-04-02	215.80	219.30	213.00	217.40	25673
2014-04-03	218.50	218.50	215.10	216.70	18894
2014-04-04	216.70	217.20	212.50	212.50	12327
2014-04-07	212.80	213.90	209.50	211.10	16249
2014-04-08	211.60	214.20	209.46	213.30	8006
2014-04-09	214.60	218.80	211.60	215.90	15385
2014-04-10	217.60	218.30	212.11	214.30	12979
2014-04-11	212.60	213.00	208.50	209.40	21235
2014-04-14	209.40	214.60	209.32	210.60	13044
2014-04-15	211.50	211.50	205.10	207.20	23233
2014-04-16	209.20	209.70	203.90	206.40	21306
2014-04-17	207.80	208.80	205.10	205.70	11184
2014-04-21	206.60	208.80	205.50	207.60	9521
2014-04-22	208.30	213.70	207.50	211.70	13274
2014-04-23	212.40	212.40	209.00	210.10	14299
2014-04-24	210.20	210.80	206.50	208.20	18852
2014-04-25	208.20	211.00	207.74	210.70	8718
2014-04-28	210.70	212.99	208.60	210.60	20092
2014-04-29	209.00	212.30	207.50	211.40	13632
2014-04-30	211.40	216.00	210.40	213.40	24272
2014-05-01	210.60	212.50	202.30	209.00	40040
2014-05-02	209.60	212.00	207.10	210.70	13707
2014-05-05	211.30	212.10	208.00	210.50	9491
2014-05-06	208.90	211.00	208.32	210.40	15985
2014-05-07	211.00	211.30	207.19	208.90	15453
2014-05-08	206.80	207.80	197.90	198.70	30359
2014-05-09	197.80	199.70	192.00	194.90	43676
2014-05-12	193.80	198.60	192.61	196.20	25242
2014-05-13	196.30	199.90	196.30	197.90	15591
2014-05-14	197.80	201.80	197.50	199.10	15557
2014-05-15	199.70	200.00	193.20	194.90	14708
2014-05-16	193.20	194.86	192.22	193.40	16481
2014-05-19	194.00	197.60	192.90	197.40	12260
2014-05-20	197.90	197.90	195.50	196.20	10287
2014-05-21	196.50	196.90	192.60	194.30	14818
2014-05-22	193.50	196.80	193.50	195.30	10054
2014-05-23	194.00	194.00	192.50	193.80	12634
2014-05-27	193.40	194.40	191.90	191.90	10621
2014-05-28	191.90	193.90	190.00	193.70	11863
2014-05-29	192.70	193.90	192.10	193.10	8912
2014-05-30	192.50	193.87	192.00	192.20	9694
2014-06-02	191.30	192.30	189.20	190.40	14496
2014-06-03	190.00	191.70	188.90	189.10	10603
2014-06-04	188.80	189.10	186.20	186.20	19025
2014-06-05	187.70	190.00	186.42	189.00	10941
2014-06-06	188.45	189.18	183.70	183.90	33354
2014-06-09	184.00	185.80	182.60	183.50	33535
2014-06-10	184.30	184.40	180.70	181.70	21092
2014-06-11	181.50	182.30	178.58	178.70	26841
2014-06-12	179.20	181.00	178.10	178.80	21961
2014-06-13	178.50	183.90	178.50	182.90	14198
2014-06-16	182.90	186.00	181.80	184.60	13214
2014-06-17	183.40	186.80	183.40	185.70	15115
2014-06-18	185.60	190.80	185.50	189.70	18461
2014-06-19	190.90	191.50	188.30	188.80	10456
2014-06-20	189.70	189.90	187.20	189.60	15856
2014-06-23	190.50	190.50	185.00	185.30	43717
2014-06-24	186.30	187.10	182.70	183.30	13271
2014-06-25	184.60	184.60	181.00	182.40	11070
2014-06-26	183.30	185.00	182.00	184.10	9430
2014-06-27	184.80	185.50	183.30	185.40	14120
2014-06-30	185.80	187.70	184.10	186.90	15601
2014-07-01	187.50	187.70	183.90	184.10	11975
2014-07-02	185.10	186.70	183.86	186.30	12346
2014-07-03	187.10	187.30	184.80	186.30	6215
2014-07-07	186.80	186.80	182.20	182.60	13465
2014-07-08	182.40	184.30	178.10	181.30	20769
2014-07-09	180.70	182.90	180.09	180.20	12085
2014-07-10	180.00	181.90	179.10	180.50	12026
2014-07-11	180.40	180.40	178.50	178.60	14698
2014-07-14	178.10	179.82	176.90	177.60	27886
2014-07-15	176.80	178.30	171.70	174.60	43176
2014-07-16	174.90	181.80	174.50	180.40	24193
2014-07-17	181.10	184.40	180.50	182.70	20047
2014-07-18	184.10	184.90	181.00	181.10	17316
2014-07-21	181.50	183.50	180.76	183.00	11028
2014-07-22	183.50	188.70	183.00	187.10	22809
2014-07-23	187.20	192.00	186.10	191.00	23837
2014-07-24	192.10	192.50	188.20	189.70	11911
2014-07-25	190.20	192.60	189.60	189.60	12560
2014-07-28	191.50	191.50	187.00	188.00	12133
2014-07-29	187.90	188.00	183.72	185.30	13918
2014-07-30	186.00	186.72	181.50	183.70	17371
2014-07-31	178.60	178.60	162.80	170.10	74126
2014-08-01	170.00	171.60	166.10	171.30	23026
2014-08-04	171.30	176.30	170.20	170.80	32509
2014-08-05	170.00	172.85	169.12	170.10	12567
2014-08-06	169.00	170.80	165.20	166.20	28032
2014-08-07	163.50	164.30	160.00	161.30	32765
2014-08-08	161.30	166.20	161.20	165.80	15486
2014-08-11	165.70	167.40	164.80	165.30	14149
2014-08-12	165.00	168.50	164.10	166.00	15591
2014-08-13	167.70	167.90	164.10	165.50	21713
2014-08-14	165.90	165.90	164.00	164.40	15174
2014-08-15	165.40	165.50	162.10	163.80	19092
2014-08-18	168.70	168.70	161.00	161.60	25921
2014-08-19	162.00	162.70	159.60	160.40	37957
2014-08-20	160.00	162.80	157.80	161.50	27116
2014-08-21	161.60	163.30	160.00	161.00	12850
2014-08-22	160.80	161.89	158.00	160.00	13983
2014-08-25	160.00	160.05	157.50	157.50	30229
2014-08-26	157.50	159.20	155.00	155.20	42861
2014-08-27	155.00	157.70	155.00	157.60	22355
2014-08-28	156.30	156.99	152.20	153.70	49465
2014-08-29	153.50	153.97	151.90	153.20	23247
2014-09-02	152.80	155.00	152.50	154.10	27431
2014-09-03	155.00	157.43	154.40	155.00	26401
2014-09-04	154.60	156.28	154.50	155.10	17566
2014-09-05	155.70	156.30	154.66	155.00	13296
2014-09-08	155.00	155.00	152.00	152.60	19311
2014-09-09	152.90	154.09	151.20	151.40	22217
2014-09-10	151.30	151.90	150.00	150.70	22631
2014-09-11	150.50	153.00	150.50	152.10	16422
2014-09-12	150.90	154.50	149.50	149.80	22678
2014-09-15	149.90	151.92	149.50	150.70	11024
2014-09-16	150.10	151.26	149.40	149.50	10534
2014-09-17	150.10	150.80	148.26	149.70	17690
2014-09-18	149.30	149.30	146.10	147.60	29831
2014-09-19	147.60	148.00	140.80	140.90	46598
2014-09-22	140.90	142.09	137.50	139.00	36610
2014-09-23	139.30	141.20	135.20	138.70	56477
2014-09-24	138.20	141.30	136.90	137.40	27819
2014-09-25	136.80	139.50	136.10	137.90	18561
2014-09-26	137.60	142.50	137.60	142.00	14300
2014-09-29	141.00	142.10	138.30	138.40	16263
2014-09-30	137.50	138.30	134.50	137.30	26802
2014-10-01	137.00	139.90	135.00	137.00	27820
2014-10-02	136.80	139.50	136.10	138.90	15398
2014-10-03	137.30	139.00	136.54	138.00	16065
2014-10-06	137.70	139.80	137.10	137.60	10143
2014-10-07	137.80	137.80	134.50	136.30	33069
2014-10-08	136.10	137.30	134.50	137.10	21378
2014-10-09	136.10	137.90	130.70	130.70	26415
2014-10-10	130.70	130.70	117.70	127.40	58144
2014-10-13	127.40	129.40	120.60	121.50	24234
2014-10-14	122.00	122.30	113.70	113.80	53779
2014-10-15	110.30	111.90	107.70	110.90	45059
2014-10-16	108.00	122.20	107.60	119.00	30115
2014-10-17	120.10	125.20	119.10	123.80	33266
2014-10-20	123.80	127.90	123.80	126.00	24410
2014-10-21	125.90	131.98	125.90	126.80	30132
2014-10-22	126.70	130.60	123.80	125.50	30155
2014-10-23	126.30	129.30	125.02	126.00	16673
2014-10-24	125.50	126.23	121.82	124.10	21255
2014-10-27	122.80	123.50	118.01	118.80	22817
2014-10-28	120.20	121.80	118.50	120.60	17648
2014-10-29	121.30	121.60	117.61	119.50	32476
2014-10-30	119.80	121.60	117.60	118.90	32590
2014-10-31	119.50	122.80	118.51	121.80	31531
2014-11-03	122.70	124.30	120.40	120.80	29414
2014-11-04	120.10	121.80	118.50	119.30	20717
2014-11-05	120.90	121.20	118.70	119.70	27738
2014-11-06	116.90	118.20	114.85	116.00	21549
2014-11-07	115.90	117.90	114.40	117.10	40451
2014-11-10	116.90	117.90	114.40	117.00	31548
2014-11-11	117.70	119.70	116.50	118.80	31991
2014-11-12	118.50	121.30	117.70	118.70	30084
2014-11-13	119.30	119.86	114.60	115.02	11285
2014-11-14	114.50	116.70	113.80	116.40	29242
2014-11-17	117.70	118.50	114.10	116.80	20951
2014-11-18	118.40	119.40	116.00	116.80	36478
2014-11-19	117.50	119.00	114.73	114.80	37932
2014-11-20	115.00	117.50	114.40	115.00	33981
2014-11-21	116.90	117.00	113.10	113.20	38570
2014-11-24	115.10	115.10	111.20	111.20	30769
2014-11-25	113.10	113.10	108.80	109.90	40385
2014-11-26	110.00	111.00	109.00	110.10	28128
2014-11-28	110.10	110.10	105.70	107.40	23204
2014-12-01	107.40	107.80	100.10	100.50	48163
2014-12-02	101.00	104.50	101.00	103.30	26787
2014-12-03	103.50	106.90	103.50	104.70	20528
2014-12-04	105.00	106.40	103.00	103.00	19008
2014-12-05	102.00	103.40	99.40	100.90	35736
2014-12-08	100.00	100.40	92.51	93.10	73567
2014-12-09	92.00	97.68	91.90	97.50	26743
2014-12-10	96.40	98.50	95.10	96.90	28802
2014-12-11	96.10	103.00	95.39	99.50	37698
2014-12-12	97.40	98.80	95.90	96.40	27362
2014-12-15	96.50	98.27	90.50	90.50	47215
2014-12-16	90.10	90.50	85.70	86.90	69686
2014-12-17	86.60	92.10	85.20	90.30	95720
2014-12-18	91.10	92.50	89.10	89.70	61296
2014-12-19	89.70	93.00	89.00	93.00	44934
2014-12-22	93.00	94.00	90.60	91.00	43181
2014-12-23	92.10	92.20	90.60	91.20	39274
2014-12-24	91.00	92.50	90.30	90.30	21821
2014-12-26	90.60	92.30	90.40	91.80	35840
2014-12-29	92.10	93.50	87.50	88.40	83796
2014-12-30	87.40	91.90	87.20	91.30	53039
2014-12-31	90.90	97.90	90.90	97.40	63384
2015-01-02	99.80	99.80	95.20	97.70	17085
2015-01-05	97.60	100.20	95.20	99.40	18195
2015-01-06	99.90	102.81	97.60	99.50	29458
2015-01-07	100.00	102.31	99.60	100.80	16302
2015-01-08	100.20	103.36	100.20	102.70	22146
2015-01-09	103.40	104.10	101.03	103.20	24670
2015-01-12	104.90	108.20	102.90	106.70	32314
2015-01-13	107.00	109.50	102.00	105.20	30649
2015-01-14	105.20	105.20	100.30	103.80	27202
2015-01-15	106.30	108.50	104.10	106.80	33377
2015-01-16	104.00	107.20	102.80	106.90	23539
2015-01-20	108.00	108.00	105.00	107.00	16794
2015-01-21	106.50	116.40	105.60	116.20	33611
2015-01-22	117.80	119.60	112.80	115.80	25249
2015-01-23	115.70	117.90	114.00	117.40	14843
2015-01-26	117.10	122.40	116.20	122.20	27185
2015-01-27	120.30	121.00	118.70	119.60	26084
2015-01-28	119.60	120.50	113.30	117.40	27959
2015-01-29	118.60	119.00	112.60	118.40	17367
2015-01-30	119.70	119.70	115.70	117.00	13514
2015-02-02	118.00	118.30	115.40	118.30	13297
2015-02-03	119.90	123.50	117.50	121.50	33336
2015-02-04	122.30	122.30	113.80	114.60	21839
2015-02-05	115.60	117.20	114.40	114.50	19969
2015-02-06	115.20	115.20	112.70	113.10	15907
2015-02-09	114.00	114.90	112.20	114.50	22108
2015-02-10	115.00	117.20	110.00	116.10	20678
2015-02-11	116.60	117.40	113.70	114.00	16135
2015-02-12	114.60	118.00	114.50	117.40	12611
2015-02-13	118.80	122.04	115.10	118.40	21500
2015-02-17	118.50	122.60	117.00	121.80	24070
2015-02-18	122.40	126.90	121.50	126.00	24483
2015-02-19	129.90	137.20	128.30	134.90	74638
2015-02-20	136.10	137.90	133.30	137.90	43437
2015-02-23	139.40	144.80	138.10	144.00	66207
2015-02-24	144.90	146.30	141.90	145.60	58020
2015-02-25	145.60	146.50	143.80	145.40	44364
2015-02-26	139.50	141.30	136.00	138.30	41629
2015-02-27	137.70	140.20	136.10	140.20	22600
2015-03-02	141.10	142.20	138.60	140.10	19911
2015-03-03	140.00	144.50	139.20	141.40	37816
2015-03-04	142.20	142.20	138.70	140.00	14927
2015-03-05	139.90	143.10	139.70	141.60	23054
2015-03-06	141.50	142.00	138.50	139.50	20917
2015-03-09	140.50	141.27	138.40	139.20	17378
2015-03-10	138.00	140.10	136.50	139.10	26658
2015-03-11	138.90	139.80	136.90	137.90	9693
2015-03-12	135.30	139.50	135.30	139.50	19664
2015-03-13	139.80	141.70	137.80	141.00	25967
2015-03-16	141.00	141.50	138.00	139.20	13309
2015-03-17	138.80	139.30	134.20	135.50	19403
2015-03-18	134.20	138.90	134.00	138.00	14332
2015-03-19	138.00	140.90	136.00	137.10	12797
2015-03-20	137.30	138.20	130.20	130.50	29179
2015-03-23	131.00	133.40	130.70	132.70	16006
2015-03-24	133.00	136.00	132.60	134.80	12221
2015-03-25	135.00	135.70	127.50	127.70	32054
2015-03-26	127.00	132.65	127.00	132.00	14965
2015-03-27	132.60	135.00	130.80	134.20	16131
2015-03-30	134.20	135.90	132.90	134.90	15762
2015-03-31	134.10	137.70	129.60	131.50	22306
2015-04-01	131.00	133.18	130.10	132.30	10075
2015-04-02	132.10	133.90	129.50	130.50	17969
2015-04-06	132.00	134.00	130.70	133.20	11753
2015-04-07	133.00	136.90	133.00	135.30	14591
2015-04-08	135.30	137.00	134.30	136.30	15590
2015-04-09	136.70	140.70	135.70	138.00	20826
2015-04-10	138.00	140.40	137.50	137.80	16470
2015-04-13	137.80	139.28	133.60	136.80	18279
2015-04-14	137.40	138.20	135.00	135.40	14959
2015-04-15	134.50	138.00	134.00	137.00	17312
2015-04-16	136.10	139.20	134.20	139.00	17603
2015-04-17	137.80	139.80	136.60	138.70	18096
2015-04-20	139.00	139.45	136.40	137.80	17679
2015-04-21	138.20	138.70	135.80	137.90	11541
2015-04-22	137.90	138.20	135.80	137.10	9960
2015-04-23	137.00	138.50	136.50	138.40	11188
2015-04-24	139.00	139.00	136.50	137.30	10997
2015-04-27	137.00	139.40	135.75	136.70	10309
2015-04-28	136.20	138.20	136.20	137.70	10195
2015-04-29	137.00	138.70	135.00	135.60	16995
2015-04-30	139.70	146.50	138.00	145.60	40483
2015-05-01	145.60	155.35	145.30	154.60	52119
2015-05-04	157.20	161.19	150.00	150.60	119702
2015-05-05	152.30	154.60	147.20	149.20	32671
2015-05-06	150.10	152.50	147.20	147.80	32596
2015-05-07	144.80	144.80	139.50	141.00	25607
2015-05-08	141.80	142.40	139.87	142.10	13305
2015-05-11	142.00	145.80	141.00	143.80	22397
2015-05-12	142.00	142.90	138.70	141.00	17152
2015-05-13	140.70	146.00	140.70	143.40	17802
2015-05-14	144.70	145.20	141.70	142.10	12677
2015-05-15	141.80	145.40	141.69	143.80	13968
2015-05-18	145.10	145.10	142.30	143.60	12467
2015-05-19	145.10	145.10	140.62	142.50	19730
2015-05-20	142.50	143.10	141.00	142.80	17894
2015-05-21	143.90	144.70	142.10	144.30	13405
2015-05-22	143.80	144.70	142.50	143.10	6112
2015-05-26	143.80	143.80	139.90	141.90	17133
2015-05-27	142.90	143.60	141.20	142.50	5801
2015-05-28	142.30	145.30	142.10	144.50	15024
2015-05-29	144.20	144.40	142.40	142.50	9490
2015-06-01	142.60	142.81	139.90	142.10	10275
2015-06-02	142.40	143.00	140.20	140.70	7552
2015-06-03	140.60	142.10	139.90	141.60	13739
2015-06-04	140.90	141.30	134.00	137.10	25115
2015-06-05	137.80	139.20	135.50	135.70	10747
2015-06-08	136.20	136.48	130.70	130.70	18186
2015-06-09	129.60	132.50	129.50	130.70	18560
2015-06-10	131.00	132.06	126.50	126.90	34048
2015-06-11	126.90	129.20	124.00	127.10	24055
2015-06-12	127.20	128.82	121.20	123.30	20686
2015-06-15	122.10	124.00	121.20	123.70	10959
2015-06-16	123.70	126.40	123.50	125.30	17366
2015-06-17	125.20	125.20	122.55	124.10	10811
2015-06-18	124.30	126.70	123.20	124.00	16299
2015-06-19	124.20	130.50	123.00	127.40	28694
2015-06-22	127.80	129.70	126.50	127.70	10901
2015-06-23	127.20	130.60	127.20	130.00	12386
2015-06-24	131.00	131.00	128.00	128.20	6964
2015-06-25	129.50	130.60	127.50	130.40	10687
2015-06-26	132.80	132.80	127.69	128.70	11701
2015-06-29	126.70	128.26	124.00	124.90	11534
2015-06-30	125.70	127.10	122.84	126.30	9573
2015-07-01	127.30	129.80	126.00	127.60	9458
2015-07-02	127.20	128.70	125.10	127.90	10644
2015-07-06	125.90	128.10	123.20	125.40	12087
2015-07-07	125.40	125.40	122.00	123.70	29818
2015-07-08	122.40	122.90	120.70	122.40	10085
2015-07-09	122.90	124.30	121.20	121.90	8864
2015-07-10	122.50	126.40	122.40	126.20	9807
2015-07-13	126.80	127.30	125.00	127.00	11038
2015-07-14	127.30	127.80	125.50	127.00	8757
2015-07-15	126.10	127.60	122.00	123.10	17456
2015-07-16	122.70	129.40	122.40	128.10	14758
2015-07-17	128.10	130.40	126.54	128.90	11793
2015-07-20	128.70	129.11	125.40	126.20	18071
2015-07-21	126.20	127.90	123.05	124.40	13009
2015-07-22	124.00	126.70	123.10	125.20	12075
2015-07-23	126.30	127.56	123.00	123.80	13277
2015-07-24	123.40	124.10	121.60	122.90	12877
2015-07-27	123.50	124.20	120.60	121.40	13142
2015-07-28	121.40	124.60	119.60	124.20	10043
2015-07-29	123.70	124.90	122.00	123.20	9212
2015-07-30	125.30	129.90	123.50	126.70	23471
2015-07-31	126.30	128.80	123.50	128.60	11306
2015-08-03	128.90	128.90	122.00	122.30	27983
2015-08-04	122.40	122.45	112.00	117.70	82035
2015-08-05	118.20	118.70	113.60	113.70	22393
2015-08-06	112.20	112.20	105.22	109.50	32451
2015-08-07	109.50	109.50	106.50	106.90	19245
2015-08-10	107.80	108.00	103.00	103.80	72791
2015-08-11	103.70	108.00	103.50	107.50	38881
2015-08-12	107.90	117.50	105.80	112.90	34162
2015-08-13	112.80	113.40	109.23	111.60	17643
2015-08-14	112.00	113.40	109.60	113.40	27589
2015-08-17	115.90	118.60	113.80	118.10	33411
2015-08-18	118.10	118.20	116.13	116.60	17077
2015-08-19	115.50	115.50	108.40	110.10	25725
2015-08-20	109.50	112.60	108.90	109.20	14842
2015-08-21	108.40	110.00	102.20	107.50	37707
2015-08-24	100.60	108.50	98.20	105.40	49281
2015-08-25	107.00	110.80	105.70	107.30	20269
2015-08-26	108.10	108.30	103.20	105.20	26509
2015-08-27	106.20	110.00	106.20	108.80	20317
2015-08-28	108.60	113.60	108.11	110.40	18324
2015-08-31	110.90	114.40	108.60	111.40	19576
2015-09-01	110.40	113.40	110.40	111.40	29402
2015-09-02	112.30	112.30	109.70	109.70	25365
2015-09-03	109.90	113.85	109.90	112.80	24643
2015-09-04	111.90	113.25	110.30	112.30	10416
2015-09-08	113.70	114.19	111.90	112.00	10904
2015-09-09	113.10	114.00	110.60	111.00	11247
2015-09-10	110.10	112.80	110.00	111.60	15863
2015-09-11	111.20	112.10	110.70	112.00	16009
2015-09-14	112.20	112.40	108.20	108.20	24287
2015-09-15	108.20	112.10	108.00	109.30	33026
2015-09-16	109.80	111.10	106.00	106.20	26429
2015-09-17	107.00	113.90	107.00	113.60	28430
2015-09-18	112.40	113.55	110.30	113.30	38794
2015-09-21	113.30	113.42	109.70	109.70	21159
2015-09-22	109.00	109.60	105.00	106.20	38525
2015-09-23	106.60	106.90	101.20	106.10	32444
2015-09-24	105.20	105.20	98.60	101.50	27485
2015-09-25	101.50	102.30	99.24	100.70	18617
2015-09-28	99.90	101.00	96.00	98.30	26591
2015-09-29	98.30	99.80	94.20	94.60	19713
2015-09-30	95.00	96.00	93.20	93.50	24234
2015-10-01	93.50	97.50	92.50	97.50	17783
2015-10-02	96.00	97.70	94.60	96.30	33199
2015-10-05	96.40	105.55	96.40	104.00	28889
2015-10-06	104.20	107.60	102.50	104.00	17095
2015-10-07	103.70	106.60	100.40	102.90	22555
2015-10-08	102.50	104.90	101.00	103.30	17271
2015-10-09	103.10	106.42	102.00	104.10	15635
2015-10-12	103.50	104.10	101.20	103.10	11187
2015-10-13	103.00	103.60	101.60	102.70	17430
2015-10-14	102.00	105.05	101.71	103.80	10558
2015-10-15	103.90	105.40	102.90	103.60	9458
2015-10-16	103.50	104.17	101.80	102.10	12244
2015-10-19	101.70	104.15	100.86	101.80	12109
2015-10-20	102.50	103.20	101.30	102.20	9612
2015-10-21	102.60	102.60	99.50	100.00	19488
2015-10-22	99.50	102.82	99.50	100.40	13819
2015-10-23	100.90	102.20	100.30	101.70	10850
2015-10-26	101.10	103.10	98.50	98.80	16872
2015-10-27	99.10	99.10	94.70	95.70	26078
2015-10-28	95.60	99.80	94.70	99.80	38286
2015-10-29	88.90	97.00	88.40	94.40	96233
2015-10-30	93.70	93.88	89.50	91.20	49812
2015-11-02	91.60	94.80	90.00	93.60	25064
2015-11-03	93.20	93.80	91.45	92.90	17278
2015-11-04	92.40	93.00	89.00	89.20	32533
2015-11-05	89.20	89.99	87.50	88.80	19301
2015-11-06	87.60	88.56	85.90	86.40	27707
2015-11-09	85.90	89.20	85.80	88.40	24979
2015-11-10	88.60	88.60	86.10	87.10	25242
2015-11-11	87.00	87.00	85.20	85.20	21770
2015-11-12	85.10	85.42	82.60	84.40	27048
2015-11-13	83.50	86.80	83.10	85.40	11897
2015-11-16	85.00	86.90	84.10	84.90	20608
2015-11-17	84.10	86.00	84.10	84.70	13828
2015-11-18	84.50	85.70	82.00	84.50	20888
2015-11-19	84.80	84.80	81.00	82.60	22026
2015-11-20	82.80	83.50	81.80	82.70	22039
2015-11-23	81.50	85.50	81.30	84.10	26115
2015-11-24	83.60	86.93	83.11	86.50	17254
2015-11-25	86.20	87.40	85.30	86.60	15357
2015-11-27	86.60	86.60	84.90	85.60	5565
2015-11-30	85.00	88.90	85.00	86.40	18845
2015-12-01	86.00	88.90	86.00	86.90	13721
2015-12-02	86.50	87.90	84.50	85.00	17974
2015-12-03	84.60	85.50	83.50	83.90	15603
2015-12-04	84.00	84.90	82.00	83.30	22107
2015-12-07	83.00	83.08	77.84	78.00	38205
2015-12-08	76.50	84.00	76.50	83.60	32665
2015-12-09	84.10	85.00	81.00	82.60	25288
2015-12-10	82.50	82.50	80.92	81.60	17524
2015-12-11	80.40	80.40	77.40	78.20	21104
2015-12-14	78.00	78.00	73.50	73.90	35957
2015-12-15	74.90	76.10	74.10	75.40	18436
2015-12-16	75.50	76.20	74.50	75.80	13453
2015-12-17	75.50	77.90	74.30	74.30	26042
2015-12-18	74.00	75.70	71.60	71.60	38564
2015-12-21	72.00	73.60	71.10	71.30	25188
2015-12-22	71.50	74.80	71.50	74.10	24955
2015-12-23	74.40	79.40	74.40	78.70	26465
2015-12-24	78.20	81.80	77.00	81.50	17560
2015-12-28	80.20	80.37	78.20	78.60	28367
2015-12-29	78.50	80.50	78.40	78.40	21469
2015-12-30	77.60	80.00	77.50	77.70	20015
2015-12-31	77.50	80.30	77.30	80.10	27897
2016-01-04	77.00	79.90	75.00	79.70	33219
2016-01-05	79.60	79.60	76.30	77.10	10552
2016-01-06	76.30	76.50	75.10	75.60	21290
2016-01-07	74.90	75.73	73.00	73.30	14363
2016-01-08	73.30	75.60	73.10	73.30	14244
2016-01-11	73.00	73.54	69.80	70.30	21607
2016-01-12	71.10	71.48	65.98	66.60	36540
2016-01-13	66.10	67.50	63.50	64.50	24569
2016-01-14	64.00	64.26	59.68	61.10	38408
2016-01-15	59.10	59.80	56.91	57.60	31927
2016-01-19	57.60	58.60	53.70	54.40	35714
2016-01-20	53.10	53.70	47.70	48.80	63808
2016-01-21	48.50	51.20	48.50	50.10	32613
2016-01-22	51.00	55.10	51.00	54.50	17755
2016-01-25	54.00	54.80	51.30	51.30	14191
2016-01-26	51.30	54.50	50.10	53.60	21025
2016-01-27	52.90	54.00	51.80	52.20	9627
2016-01-28	52.20	53.10	50.80	52.10	8977
2016-01-29	52.00	54.40	52.00	54.40	13237
2016-02-01	54.40	54.50	52.50	53.50	11098
2016-02-02	52.70	53.30	50.70	51.10	11955
2016-02-03	51.60	53.10	49.90	53.00	17872
2016-02-04	52.40	60.50	52.40	60.00	28912
2016-02-05	60.50	61.20	58.10	61.00	17797
2016-02-08	60.00	60.00	53.60	55.10	23000
2016-02-09	54.90	55.86	52.80	53.00	13073
2016-02-10	53.00	53.20	51.50	52.00	15062
2016-02-11	51.90	53.10	51.20	52.00	11120
2016-02-12	52.00	54.70	52.00	52.70	11923
2016-02-16	52.70	53.22	49.30	52.60	25181
2016-02-17	54.10	66.50	53.70	58.10	40733
2016-02-18	66.60	80.00	62.90	64.70	91725
2016-02-19	65.00	67.60	61.20	65.00	39307
2016-02-22	66.20	77.20	66.00	73.50	52108
2016-02-23	74.00	76.40	71.20	75.00	28333
2016-02-24	73.80	76.80	71.10	74.10	34110
2016-02-25	70.00	72.20	68.20	70.20	20484
2016-02-26	71.30	71.55	68.00	69.20	15464
2016-02-29	69.20	72.40	69.10	70.30	13340
2016-03-01	70.50	73.10	70.10	70.30	17799
2016-03-02	70.50	75.40	70.50	73.50	25036
2016-03-03	74.50	77.00	71.60	72.10	21768
2016-03-04	72.70	75.00	72.18	74.60	25906
2016-03-07	76.70	79.70	73.94	74.40	35334
2016-03-08	76.00	76.20	71.50	71.60	41744
2016-03-09	74.00	75.20	72.20	74.00	16947
2016-03-10	73.30	73.85	71.10	73.00	18546
2016-03-11	74.10	74.50	71.80	72.30	19491
2016-03-14	72.30	73.30	70.70	71.15	31204
2016-03-15	72.50	72.50	68.50	69.20	27046
2016-03-16	68.90	70.43	65.30	70.30	35149
2016-03-17	70.90	71.70	70.30	70.80	21496
2016-03-18	71.00	73.10	70.00	70.00	34549
2016-03-21	70.00	72.50	69.20	71.60	21445
2016-03-22	71.80	75.40	70.70	74.90	23412
2016-03-23	74.20	76.30	73.70	75.40	22218
2016-03-24	75.20	79.46	73.70	79.00	18269
2016-03-28	79.40	81.40	78.10	81.10	19836
2016-03-29	81.10	85.90	78.04	84.00	30595
2016-03-30	84.20	87.50	83.30	86.00	26962
2016-03-31	86.20	88.40	83.60	83.60	21865
2016-04-01	82.50	83.90	78.90	80.80	30800
2016-04-04	80.80	82.30	77.70	77.90	29954
2016-04-05	77.60	79.75	75.90	79.70	25665
2016-04-06	81.20	81.35	76.90	77.90	42883
2016-04-07	77.10	78.40	75.90	77.60	25351
2016-04-08	77.80	79.60	74.50	74.80	42338
2016-04-11	76.10	77.00	74.00	75.10	15233
2016-04-12	76.60	77.90	73.60	75.00	35655
2016-04-13	75.10	76.40	74.20	75.00	27759
2016-04-14	76.80	76.80	71.10	71.40	69170
2016-04-15	71.50	74.60	70.30	74.20	45983
2016-04-18	73.50	73.71	71.10	72.30	18548
2016-04-19	72.70	74.00	72.10	73.00	47359
2016-04-20	72.90	73.70	71.80	72.60	43497
2016-04-21	73.30	74.40	72.60	73.50	23401
2016-04-22	73.60	76.50	73.60	75.40	25457
2016-04-25	76.00	76.50	74.80	76.00	16208
2016-04-26	76.20	80.20	75.80	79.70	27926
2016-04-27	79.70	82.42	76.50	81.10	32828
2016-04-28	82.50	88.90	80.10	85.90	70458
2016-04-29	87.20	88.40	85.00	87.00	34512
2016-05-02	88.40	89.60	85.83	88.00	34868
2016-05-03	88.30	88.50	85.10	85.40	35261
2016-05-04	85.10	86.30	80.80	82.00	55589
2016-05-05	80.90	82.10	79.00	81.90	33015
2016-05-06	82.00	82.70	80.00	80.90	19564
2016-05-09	80.40	80.80	78.40	79.00	16175
2016-05-10	80.00	84.20	79.20	83.60	26056
2016-05-11	84.60	88.00	82.90	85.40	36638
2016-05-12	85.60	87.02	80.00	80.60	19506
2016-05-13	80.00	81.80	79.60	81.00	16175
2016-05-16	84.50	85.40	80.20	81.70	25496
2016-05-17	83.30	85.70	81.20	83.50	27161
2016-05-18	82.50	84.00	81.00	81.50	15343
2016-05-19	80.80	84.20	80.80	84.10	18585
2016-05-20	86.40	89.80	85.50	88.80	60832
2016-05-23	88.80	93.15	88.80	90.80	42566
2016-05-24	90.80	92.50	90.10	91.20	29420
2016-05-25	91.00	92.40	88.50	91.50	29954
2016-05-26	91.70	92.50	90.50	92.40	20697
2016-05-27	91.50	92.50	91.00	91.70	15422
2016-05-31	91.80	92.10	87.70	89.50	21648
2016-06-01	89.50	91.50	87.50	91.50	17472
2016-06-02	91.60	93.40	91.60	93.40	20077
2016-06-03	93.70	94.40	92.50	93.20	16418
2016-06-06	93.00	95.35	92.40	94.70	25316
2016-06-07	95.00	97.50	94.40	96.00	20568
2016-06-08	95.60	96.40	94.00	94.30	31995
2016-06-09	93.20	95.00	90.30	90.70	23046
2016-06-10	89.90	90.10	87.50	87.60	42432
2016-06-13	86.50	88.20	85.80	86.10	18045
2016-06-14	85.80	86.90	77.40	81.40	64447
2016-06-15	81.50	84.80	81.00	81.50	22248
2016-06-16	80.10	82.00	80.10	81.20	11229
2016-06-17	81.20	82.40	79.40	79.50	50594
2016-06-20	80.90	82.60	79.10	80.50	19964
2016-06-21	80.00	81.30	77.30	78.50	23729
2016-06-22	78.30	80.60	78.30	79.50	11923
2016-06-23	80.30	82.30	80.10	81.80	24961
2016-06-24	79.50	80.80	77.70	79.00	18219
2016-06-27	77.90	78.17	73.70	75.10	29228
2016-06-28	78.00	79.80	77.30	79.50	17923
2016-06-29	79.60	82.50	79.60	81.80	16280
2016-06-30	81.90	82.20	80.20	81.70	17566
2016-07-01	80.40	83.30	80.40	83.10	15417
2016-07-05	82.70	83.90	80.90	81.60	18077
2016-07-06	81.20	82.10	80.10	81.50	17057
2016-07-07	81.40	82.60	79.32	80.40	13327
2016-07-08	80.30	81.51	79.70	80.40	15324
2016-07-11	81.50	82.00	80.50	80.60	15431
2016-07-12	81.50	84.10	80.60	80.90	14890
2016-07-13	81.10	82.10	80.50	80.90	14575
2016-07-14	80.70	82.50	79.50	79.50	29083
2016-07-15	79.90	80.96	79.50	79.50	15847
2016-07-18	79.50	81.50	76.20	81.00	37825
2016-07-19	81.00	82.10	79.20	80.50	18305
2016-07-20	80.50	82.00	79.51	81.90	11983
2016-07-21	80.70	81.90	80.10	80.10	12516
2016-07-22	80.00	81.00	79.20	79.80	15402
2016-07-25	80.00	80.80	79.20	80.70	18527
2016-07-26	80.30	81.40	79.90	80.10	15901
2016-07-27	80.10	81.10	79.80	80.00	19676
2016-07-28	78.00	78.50	72.11	74.50	70039
2016-07-29	74.90	75.90	73.00	73.10	27725
2016-08-01	73.00	75.40	72.50	74.80	58826
2016-08-02	74.60	75.80	72.70	75.00	31976
2016-08-03	75.00	75.50	73.50	73.10	23152
2016-08-04	71.90	74.20	68.00	68.40	53096
2016-08-05	68.50	69.90	67.60	68.50	24322
2016-08-08	68.00	69.80	66.75	67.60	26295
2016-08-09	67.00	68.08	66.20	67.00	30495
2016-08-10	67.50	68.00	66.10	66.50	19200
2016-08-11	66.50	67.20	66.00	66.00	14962
2016-08-12	66.60	67.20	65.60	66.40	29309
2016-08-15	66.30	69.50	65.80	69.30	41996
2016-08-16	69.70	71.60	68.60	68.70	29385
2016-08-17	69.00	69.90	67.15	69.70	29825
2016-08-18	69.60	69.84	68.00	68.30	21069
2016-08-19	68.20	68.90	67.70	68.30	17899
2016-08-22	67.70	69.50	66.60	66.70	34215
2016-08-23	66.90	67.50	65.00	66.10	44335
2016-08-24	66.10	66.31	64.90	65.40	27092
2016-08-25	65.00	65.40	63.00	64.00	25386
2016-08-26	63.70	63.70	58.20	58.70	77346
2016-08-29	58.70	60.17	56.60	56.90	67075
2016-08-30	56.90	62.15	56.50	59.80	70315
2016-08-31	60.00	61.60	58.50	59.90	17534
2016-09-01	60.50	60.60	58.55	58.70	10270
2016-09-02	58.90	61.10	58.75	60.20	16115
2016-09-06	59.60	60.90	59.35	59.90	19374
2016-09-07	59.50	59.90	58.60	58.80	34778
2016-09-08	58.40	59.40	57.30	58.60	27454
2016-09-09	58.50	59.40	57.10	57.10	23453
2016-09-12	57.00	57.10	55.60	55.60	33799
2016-09-13	55.10	55.30	51.50	52.20	64546
2016-09-14	51.70	52.00	50.50	51.30	44018
2016-09-15	50.90	51.30	49.90	50.30	34134
2016-09-16	50.00	52.80	49.90	52.80	42388
2016-09-19	53.60	55.50	52.80	54.40	36658
2016-09-20	54.80	55.30	51.30	51.30	39983
2016-09-21	51.80	52.50	51.00	51.60	18545
2016-09-22	51.90	52.90	51.81	51.90	16299
2016-09-23	51.50	52.60	51.28	52.20	18607
2016-09-26	51.40	53.50	51.30	52.60	17511
2016-09-27	52.00	52.64	51.50	52.20	13281
2016-09-28	52.20	53.00	51.50	52.70	13431
2016-09-29	53.00	53.20	52.00	52.50	8856
2016-09-30	53.20	53.70	51.90	53.00	28295
2016-10-03	53.00	54.30	52.61	52.90	23354
2016-10-04	52.50	54.25	52.20	53.00	23268
2016-10-05	53.00	57.40	52.58	56.10	52778
2016-10-06	56.10	57.09	54.00	54.30	20773
2016-10-07	55.00	55.00	52.05	53.00	29166
2016-10-10	53.90	54.30	52.30	52.30	24199
2016-10-11	53.00	53.45	49.50	49.90	67496
2016-10-12	50.00	50.49	48.34	48.70	48633
2016-10-13	48.60	49.60	47.50	48.70	29196
2016-10-14	48.80	49.90	46.60	47.50	52556
2016-10-17	47.00	47.80	45.70	46.00	26983
2016-10-18	46.50	48.80	46.00	48.60	23454
2016-10-19	48.40	50.90	48.30	50.80	20143
2016-10-20	51.00	51.80	50.60	51.60	22526
2016-10-21	51.50	52.20	50.80	51.50	15972
2016-10-24	51.60	51.80	50.95	51.00	17294
2016-10-25	51.60	52.10	51.30	51.30	23450
2016-10-26	51.00	51.90	46.40	47.50	49171
2016-10-27	44.00	50.60	44.00	50.40	94505
2016-10-28	50.70	50.70	49.60	50.30	50172
2016-10-31	49.60	49.90	45.45	45.60	56171
2016-11-01	45.20	47.40	45.10	45.60	33082
2016-11-02	45.10	45.60	43.30	44.50	40670
2016-11-03	44.30	44.70	40.50	41.40	74523
2016-11-04	41.30	42.50	40.80	42.00	28468
2016-11-07	42.70	43.50	40.50	40.60	24396
2016-11-08	40.60	42.60	40.50	42.40	27282
2016-11-09	42.40	45.80	41.65	45.80	33828
2016-11-10	45.80	47.50	45.30	46.80	31258
2016-11-11	46.80	47.90	46.10	47.10	13473
2016-11-14	47.10	48.90	46.20	46.30	20429
2016-11-15	46.10	47.70	45.00	46.30	25286
2016-11-16	46.30	47.20	44.90	46.70	22899
2016-11-17	46.70	47.80	45.10	45.80	27472
2016-11-18	46.50	50.70	45.81	50.40	46283
2016-11-21	52.00	52.90	50.70	51.60	52068
2016-11-22	52.40	52.70	48.70	49.70	36888
2016-11-23	50.00	50.80	48.50	49.80	17558
2016-11-25	49.80	51.00	49.50	50.80	11600
2016-11-28	50.90	50.90	49.10	49.10	23927
2016-11-29	49.00	50.00	48.40	49.30	18025
2016-11-30	49.90	50.50	48.80	49.50	18525
2016-12-01	49.50	50.15	48.40	48.80	16648
2016-12-02	48.40	50.00	48.40	49.60	55836
2016-12-05	49.80	52.50	49.80	52.20	65486
2016-12-06	52.80	53.94	51.70	52.20	57934
2016-12-07	52.10	55.90	52.10	54.00	67582
2016-12-08	54.10	55.96	54.00	54.70	44246
2016-12-09	54.70	58.20	54.60	57.30	61883
2016-12-12	58.00	58.70	54.60	56.90	63876
2016-12-13	56.10	58.50	56.10	57.20	64996
2016-12-14	57.00	57.60	54.20	54.60	34329
2016-12-15	55.20	56.50	54.00	54.40	27499
2016-12-16	54.20	56.50	54.00	56.50	36130
2016-12-19	55.60	57.60	55.30	57.50	46015
2016-12-20	57.00	59.50	56.57	58.50	36611
2016-12-21	57.80	60.30	57.70	60.10	51283
2016-12-22	60.00	63.70	59.91	61.60	62729
2016-12-23	61.40	63.68	61.05	62.30	39897
2016-12-27	62.30	63.40	59.70	61.60	31841
2016-12-28	61.60	62.00	59.20	60.60	42860
2016-12-29	60.80	61.80	60.41	61.70	37138
2016-12-30	61.20	61.91	59.80	60.10	40935
2017-01-03	60.80	63.50	60.70	63.30	34529
2017-01-04	63.60	64.22	62.50	63.70	16093
2017-01-05	63.10	66.10	62.80	65.70	41059
2017-01-06	66.30	66.30	63.10	64.30	26345
2017-01-09	64.60	64.60	62.10	63.50	21485
2017-01-10	63.50	64.20	62.30	63.20	12354
2017-01-11	63.00	64.70	62.50	63.50	29383
2017-01-12	63.20	63.70	62.90	63.40	18022
2017-01-13	63.00	64.50	62.60	63.70	21283
2017-01-17	64.30	69.30	63.00	66.60	136020
2017-01-18	67.00	67.50	64.40	64.50	46482
2017-01-19	65.10	65.70	61.30	61.50	33439
2017-01-20	62.00	64.99	62.00	64.60	40385
2017-01-23	64.50	65.00	63.50	64.60	22935
2017-01-24	64.90	69.00	64.30	68.90	39612
2017-01-25	69.00	69.50	67.20	67.30	24647
2017-01-26	66.30	67.63	64.00	65.00	47645
2017-01-27	65.10	66.80	64.70	66.40	22764
2017-01-30	65.90	66.40	64.20	65.10	13002
2017-01-31	64.60	65.59	63.20	63.50	18070
2017-02-01	63.00	66.40	62.97	66.30	238990
2017-02-02	66.00	66.30	63.50	63.90	16149
2017-02-03	64.00	65.10	63.00	63.30	19714
2017-02-06	62.40	62.80	60.70	62.00	27205
2017-02-07	62.00	62.10	58.75	60.90	79241
2017-02-08	60.30	61.80	59.80	61.30	14870
2017-02-09	61.90	62.00	61.00	61.50	219085
2017-02-10	61.20	61.70	60.45	61.20	17444
2017-02-13	61.30	62.10	60.75	61.40	129707
2017-02-14	61.20	61.50	59.20	61.20	45807
2017-02-15	60.70	61.74	59.40	59.80	37798
2017-02-16	58.60	59.00	51.50	57.80	113271
2017-02-17	57.30	58.65	56.60	58.40	33627
2017-02-21	57.50	57.70	55.40	56.40	67512
2017-02-22	55.40	57.90	55.40	56.80	77947
2017-02-23	56.30	57.10	52.90	53.70	102303
2017-02-24	53.10	53.90	52.60	53.20	19930
2017-02-27	53.40	53.40	50.75	51.60	42120
2017-02-28	51.20	52.90	51.15	51.90	55643
2017-03-01	51.50	53.20	51.50	52.00	188425
2017-03-02	51.90	52.80	51.36	52.40	29875
2017-03-03	52.10	53.00	51.80	52.00	25135
2017-03-06	51.70	51.70	48.70	48.90	54453
2017-03-07	48.60	48.90	47.10	47.40	69111
2017-03-08	47.30	47.70	45.50	47.60	93843
2017-03-09	47.60	49.60	46.30	47.00	56681
2017-03-10	47.30	47.30	45.10	45.50	39017
2017-03-13	45.50	45.56	44.90	45.40	33994
2017-03-14	45.10	45.40	43.10	43.80	36281
2017-03-15	44.00	44.70	43.00	44.40	36428
2017-03-16	44.30	46.40	44.10	46.30	25621
2017-03-17	46.30	48.00	44.60	45.00	74306
2017-03-20	48.70	49.90	48.01	48.80	59099
2017-03-21	49.20	49.50	46.70	47.50	35860
2017-03-22	47.60	48.20	46.20	48.00	22887
2017-03-23	48.10	49.50	47.50	48.90	28725
2017-03-24	48.90	49.30	46.55	46.70	20040
2017-03-27	46.20	46.52	45.00	45.80	39294
2017-03-28	45.60	47.70	45.20	47.30	30092
2017-03-29	47.00	48.65	46.50	48.00	24009
2017-03-30	48.50	48.50	47.00	47.70	18744
2017-03-31	47.30	47.70	46.50	46.50	12447
2017-04-03	46.40	46.70	45.20	45.70	19411
2017-04-04	45.50	46.30	45.20	46.20	13306
2017-04-05	46.30	46.90	45.10	45.30	17229
2017-04-06	45.10	46.70	45.00	46.40	16586
2017-04-07	46.20	48.40	45.30	47.50	44609
2017-04-10	47.40	50.80	46.80	50.50	46220
2017-04-11	50.40	50.40	48.60	49.50	22759
2017-04-12	49.50	49.61	46.90	47.30	26586
2017-04-13	47.20	48.00	46.10	47.20	21959
2017-04-17	46.90	48.65	46.10	47.50	19850
2017-04-18	47.30	49.40	47.20	48.20	17043
2017-04-19	47.80	48.00	46.40	46.60	49766
2017-04-20	46.40	46.90	45.10	45.50	23871
2017-04-21	45.30	46.70	45.10	46.60	17343
2017-04-24	46.70	47.40	45.00	45.70	18336
2017-04-25	45.90	48.33	45.90	47.70	26792
2017-04-26	47.30	48.30	46.70	47.10	24481
2017-04-27	47.60	50.50	46.80	49.40	56232
2017-04-28	49.00	50.20	48.70	49.10	24173
2017-05-01	48.80	49.40	47.10	48.50	60343
2017-05-02	48.10	49.60	47.67	48.10	36059
2017-05-03	47.70	48.40	46.20	46.70	33410
2017-05-04	46.70	47.10	44.90	45.30	36237
2017-05-05	45.20	47.50	45.02	47.20	11518
2017-05-08	46.60	48.50	46.26	47.30	23407
2017-05-09	47.00	47.60	45.31	45.80	19096
2017-05-10	45.80	49.00	45.80	48.00	29822
2017-05-11	47.80	47.90	46.31	47.20	8512
2017-05-12	46.50	46.76	45.40	45.90	16276
2017-05-15	46.00	47.50	45.94	46.70	17732
2017-05-16	46.30	48.00	46.00	46.90	28923
2017-05-17	45.80	48.50	45.77	47.60	25685
2017-05-18	47.50	49.48	47.50	47.60	26153
2017-05-19	47.50	48.70	46.50	47.00	45437
2017-05-22	47.00	47.50	46.20	46.90	33111
2017-05-23	46.90	47.55	46.30	47.40	15266
2017-05-24	47.40	48.10	46.60	47.80	55275
2017-05-25	47.30	47.80	44.60	44.80	40644
2017-05-26	45.00	46.00	44.10	44.10	23019
2017-05-30	44.00	44.50	40.10	40.10	57135
2017-05-31	40.00	40.15	37.90	38.30	58006
2017-06-01	38.20	40.00	38.20	38.90	33314
2017-06-02	38.90	39.50	37.60	37.80	37890
2017-06-05	37.60	37.60	33.80	35.70	69581
2017-06-06	35.30	39.90	35.30	39.40	28770
2017-06-07	39.50	40.60	38.80	40.30	36854
2017-06-08	40.00	42.30	39.70	40.60	26246
2017-06-09	40.70	41.30	40.20	40.80	15472
2017-06-12	40.80	41.90	38.50	38.70	25479
2017-06-13	38.70	41.30	38.70	40.40	17205
2017-06-14	40.30	40.70	38.50	39.40	9351
2017-06-15	39.00	40.30	37.50	38.30	9641
2017-06-16	38.00	38.90	37.70	38.60	12826
2017-06-19	38.70	39.90	38.50	39.00	290240
2017-06-20	38.50	38.98	36.35	36.80	27108
2017-06-21	36.60	37.20	35.40	35.70	26450
2017-06-22	35.40	37.00	35.00	35.20	24568
2017-06-23	35.20	37.49	35.20	36.90	12623
2017-06-26	37.20	37.50	36.07	36.20	15423
2017-06-27	36.50	36.50	35.50	35.70	30597
2017-06-28	36.10	36.70	35.60	36.00	21410
2017-06-29	36.20	36.60	35.50	35.60	14841
2017-06-30	35.70	35.85	34.40	34.90	42512
2017-07-03	35.00	39.30	35.00	38.90	31965
2017-07-05	39.00	39.26	35.00	35.20	22980
2017-07-06	36.20	37.20	35.80	36.20	21366
2017-07-07	35.80	36.00	34.30	34.70	30918
2017-07-10	34.40	36.30	34.10	35.60	32116
2017-07-11	35.80	36.30	34.40	35.70	12729
2017-07-12	36.10	36.70	35.10	35.30	21267
2017-07-13	35.20	36.30	35.20	35.90	14015
2017-07-14	35.80	38.20	35.80	37.00	22121
2017-07-17	37.10	38.49	37.02	37.40	11418
2017-07-18	37.50	38.00	36.59	37.20	8432
2017-07-19	36.80	39.00	36.80	38.30	25019
2017-07-20	38.30	40.80	38.30	39.20	28400
2017-07-21	39.10	40.70	38.80	40.00	12309
2017-07-24	39.70	40.00	38.10	38.50	11013
2017-07-25	38.50	40.50	38.27	39.30	15445
2017-07-26	40.00	40.00	37.00	37.70	20010
2017-07-27	36.10	37.14	34.90	35.10	40713
2017-07-28	35.00	37.00	35.00	35.30	21115
2017-07-31	35.30	36.90	35.30	36.30	18498
2017-08-01	36.30	36.50	35.40	35.60	12771
2017-08-02	35.40	36.60	34.80	34.80	14626
2017-08-03	35.00	35.50	33.95	34.00	28070
2017-08-04	34.10	34.72	33.30	33.40	23187
2017-08-07	33.30	35.00	33.00	35.00	24343
2017-08-08	34.80	35.00	31.60	32.80	38549
2017-08-09	32.00	33.30	31.80	32.20	22228
2017-08-10	32.00	32.80	30.90	31.20	23312
2017-08-11	30.40	32.00	30.20	31.70	17969
2017-08-14	31.70	31.90	30.20	30.80	15077
2017-08-15	30.70	33.00	30.50	31.30	29956
2017-08-16	31.30	32.00	30.90	31.10	17753
2017-08-17	30.90	31.50	28.50	28.60	50181
2017-08-18	28.60	29.20	28.50	28.70	26253
2017-08-21	28.30	28.85	27.80	28.10	29887
2017-08-22	28.00	28.50	27.50	28.20	70492
2017-08-23	28.10	28.80	27.50	28.60	27437
2017-08-24	28.60	28.64	26.50	26.50	53266
2017-08-25	27.00	27.40	26.45	26.60	22927
2017-08-28	26.80	27.00	26.20	26.90	8983
2017-08-29	26.60	27.22	25.90	26.60	14422
2017-08-30	26.30	26.60	25.80	26.00	18778
2017-08-31	26.10	26.60	26.00	26.10	14062
2017-09-01	26.20	28.50	26.20	28.00	39860
2017-09-05	28.00	28.00	26.20	26.60	9369
2017-09-06	26.50	28.80	26.10	28.70	20096
2017-09-07	28.70	29.50	27.90	29.00	25512
2017-09-08	28.90	28.90	27.50	28.40	6664
2017-09-11	28.40	29.80	28.10	29.30	8705
2017-09-12	29.60	30.70	29.20	30.20	20927
2017-09-13	30.00	30.70	29.70	29.90	15134
2017-09-14	30.20	30.70	30.20	30.60	11632
2017-09-15	30.40	31.70	30.40	31.30	15468
2017-09-18	31.20	33.60	30.90	33.40	59967
2017-09-19	33.00	34.90	31.61	34.40	42030
2017-09-20	34.50	37.50	34.40	35.40	45399
2017-09-21	35.00	36.40	34.30	34.50	20124
2017-09-22	34.40	34.50	33.10	33.80	12098
2017-09-25	33.40	37.30	33.40	36.00	39022
2017-09-26	36.10	36.15	34.10	34.80	33714
2017-09-27	34.60	34.90	33.50	34.00	38241
2017-09-28	33.60	34.16	32.10	33.10	20864
2017-09-29	33.00	33.35	32.10	32.30	26637
2017-10-02	32.00	33.80	31.62	32.70	13296
2017-10-03	32.60	33.85	32.50	33.20	9592
2017-10-04	33.00	34.50	32.70	34.00	11644
2017-10-05	34.10	34.10	32.70	32.80	17583
2017-10-06	33.00	33.50	32.00	33.10	16874
2017-10-09	32.70	33.45	31.40	31.60	305812
2017-10-10	32.00	32.00	30.82	31.20	26351
2017-10-11	30.80	31.50	30.51	30.70	26296
2017-10-12	30.70	31.95	30.25	31.10	21618
2017-10-13	31.20	32.90	30.50	32.40	34730
2017-10-16	32.20	32.20	29.70	30.10	30465
2017-10-17	30.00	30.40	29.80	30.10	14146
2017-10-18	30.50	30.60	29.50	30.10	15608
2017-10-19	29.40	30.80	29.40	30.60	15624
2017-10-20	30.20	32.50	30.20	32.30	21323
2017-10-23	32.30	32.30	30.40	30.70	12848
2017-10-24	30.60	32.70	30.50	32.10	18547
2017-10-25	32.00	36.00	31.50	34.50	94311
2017-10-26	34.70	38.00	33.90	36.50	46335
2017-10-27	36.70	36.90	33.50	34.80	24916
2017-10-30	34.10	35.40	33.00	33.50	8820
2017-10-31	33.40	36.00	33.00	35.60	29292
2017-11-01	33.90	34.85	31.60	34.50	50557
2017-11-02	34.40	36.50	33.30	36.20	41611
2017-11-03	36.10	36.20	33.80	35.00	16073
2017-11-06	35.00	36.15	34.30	35.10	16417
2017-11-07	34.30	34.90	33.30	34.70	13825
2017-11-08	34.90	34.90	33.50	33.70	12861
2017-11-09	33.40	33.90	31.91	32.60	18121
2017-11-10	32.50	33.70	32.30	33.00	12531
2017-11-13	32.80	33.50	32.00	32.10	13911
2017-11-14	31.80	32.00	30.84	31.60	19688
2017-11-15	30.90	31.50	30.30	31.10	16135
2017-11-16	30.60	32.40	30.50	32.20	13904
2017-11-17	32.00	32.40	31.20	31.60	9990
2017-11-20	31.20	31.40	30.50	30.90	8906
2017-11-21	31.00	31.80	30.46	30.80	12647
2017-11-22	31.10	31.60	30.30	30.50	14580
2017-11-24	30.30	31.30	30.00	30.60	8462
2017-11-27	30.20	31.10	29.90	30.60	18924
2017-11-28	30.50	32.00	30.50	31.60	18965
2017-11-29	31.00	33.00	31.00	32.50	29085
2017-11-30	32.50	33.50	31.91	32.50	22584
2017-12-01	32.70	33.30	31.50	31.60	15566
2017-12-04	31.00	32.10	30.85	31.90	23492
2017-12-05	31.40	32.80	31.40	32.00	31059
2017-12-06	31.80	32.00	30.30	30.30	37572
2017-12-07	30.20	32.60	30.00	32.50	266592
2017-12-08	33.00	37.50	33.00	37.10	130927
2017-12-11	36.90	40.10	36.70	39.50	118235
2017-12-12	39.40	40.10	36.70	38.60	46505
2017-12-13	38.20	39.40	37.70	37.80	56123
2017-12-14	37.60	38.30	35.10	35.30	28535
2017-12-15	35.10	36.00	34.60	35.10	25976
2017-12-18	34.90	36.00	34.50	35.60	185162
2017-12-19	35.30	36.40	35.00	35.40	82976
2017-12-20	35.20	35.50	34.00	34.00	25003
2017-12-21	34.00	35.70	33.70	34.60	47664
2017-12-22	35.00	35.00	33.80	34.40	22595
2017-12-26	33.80	34.30	33.50	33.80	23053
2017-12-27	33.50	34.40	33.40	34.00	43525
2017-12-28	33.50	34.50	33.40	34.00	67361
2017-12-29	34.00	34.40	32.70	32.80	100122
2018-01-02	33.00	35.90	33.00	35.40	220125
2018-01-03	35.40	38.00	35.30	37.00	123051
2018-01-04	37.00	38.30	36.50	37.50	84587
2018-01-05	40.30	41.20	39.50	40.40	165970
2018-01-08	40.20	41.00	39.50	40.60	78659
2018-01-09	40.90	41.00	39.40	39.50	62910
2018-01-10	39.20	42.00	39.00	41.50	164397
2018-01-11	41.50	41.90	40.40	40.50	52833
2018-01-12	40.50	41.00	39.50	39.90	66117
2018-01-16	39.80	40.10	39.00	39.40	65719
2018-01-17	39.40	39.90	38.30	38.30	26864
2018-01-18	38.20	38.50	34.70	38.20	104298
2018-01-19	38.30	39.50	37.10	38.10	27455
2018-01-22	38.20	39.50	37.75	38.00	64806
2018-01-23	38.00	38.30	36.50	37.10	43916
2018-01-24	37.70	38.80	36.15	36.40	31718
2018-01-25	36.40	36.72	34.25	35.00	43487
2018-01-26	34.80	36.30	34.51	35.40	37927
2018-01-29	35.40	35.60	34.00	34.80	45655
2018-01-30	34.10	35.40	34.00	35.00	26081
2018-01-31	35.10	36.00	32.80	33.00	76000
2018-02-01	32.90	34.50	32.20	33.60	30985
2018-02-02	33.10	33.90	32.00	32.50	31792
2018-02-05	32.00	32.69	30.10	31.10	134460
2018-02-06	30.40	32.00	30.10	30.90	17924
2018-02-07	30.70	31.70	30.30	30.40	21530
2018-02-08	30.40	30.65	28.60	29.20	54952
2018-02-09	29.00	30.90	28.30	30.20	64875
2018-02-12	30.40	30.80	29.30	29.80	23122
2018-02-13	29.80	30.30	28.50	28.70	39231
2018-02-14	28.40	29.90	28.40	29.10	29397
2018-02-15	29.50	29.90	28.40	28.50	74212
2018-02-16	28.50	31.80	28.50	31.80	41925
2018-02-20	31.80	33.00	31.50	32.50	34266
2018-02-21	32.50	35.00	32.10	34.60	56246
2018-02-22	34.00	34.80	32.20	33.10	79295
2018-02-23	32.80	34.40	32.70	34.10	23360
2018-02-26	34.00	36.40	33.70	36.00	42855
2018-02-27	36.10	36.50	35.00	35.20	23982
2018-02-28	35.10	35.10	33.81	34.50	17832
2018-03-01	34.20	35.30	34.00	35.30	18722
2018-03-02	35.00	35.00	34.00	34.40	14353
2018-03-05	36.10	37.70	35.30	36.80	58992
2018-03-06	37.50	38.00	36.30	37.10	56015
2018-03-07	36.50	37.30	35.69	36.50	27208
2018-03-08	36.70	37.80	36.10	37.40	39840
2018-03-09	37.80	38.50	37.00	37.10	36080
2018-03-12	37.00	37.50	36.20	37.40	24444
2018-03-13	37.50	37.75	37.00	37.20	29964
2018-03-14	37.30	37.30	35.50	36.00	39932
2018-03-15	36.00	36.70	35.30	36.60	20912
2018-03-16	36.30	36.80	35.30	36.30	18616
2018-03-19	36.20	36.20	34.20	35.10	16626
2018-03-20	35.00	35.10	33.90	34.50	10302
2018-03-21	34.00	34.70	33.80	34.60	13705
2018-03-22	34.30	34.30	33.30	33.50	13584
2018-03-23	33.50	34.60	33.10	33.80	13928
2018-03-26	33.50	33.80	32.50	33.40	13809
2018-03-27	33.30	33.90	32.80	33.20	7946
2018-03-28	33.30	33.80	32.30	32.60	16138
2018-03-29	32.50	32.70	31.70	32.50	12396
2018-04-02	32.30	33.20	31.30	31.60	11362
2018-04-03	31.60	32.20	31.20	31.80	13894
2018-04-04	31.50	32.90	30.90	31.90	17424
2018-04-05	31.90	33.50	31.48	32.00	16165
2018-04-06	31.80	32.60	30.60	31.10	24381
2018-04-09	31.20	31.70	30.60	31.10	6911
2018-04-10	31.00	31.60	31.00	31.00	11962
2018-04-11	31.00	32.40	31.00	31.60	6172
2018-04-12	31.70	32.66	28.40	30.00	29616
2018-04-13	30.00	31.50	29.80	31.40	9839
2018-04-16	31.40	31.40	30.30	31.20	16241
2018-04-17	31.30	31.80	30.70	30.90	10260
2018-04-18	30.80	31.30	30.70	30.90	8991
2018-04-19	30.90	30.90	30.00	30.70	17324
2018-04-20	30.50	30.80	29.70	30.40	18316
2018-04-23	30.40	30.40	30.00	30.30	8021
2018-04-24	30.10	30.80	30.10	30.50	10192
2018-04-25	30.50	30.70	30.10	30.70	14408
2018-04-26	29.40	31.00	29.40	30.00	27980
2018-04-27	29.60	29.90	28.70	29.00	18239
2018-04-30	28.50	29.00	28.35	28.40	17241
2018-05-01	28.30	29.50	28.20	29.00	12846
2018-05-02	28.80	29.80	28.80	29.10	4941
2018-05-03	29.00	29.60	28.70	28.70	13077
2018-05-04	28.70	29.50	28.21	28.90	8203
2018-05-07	29.00	30.40	28.91	30.20	20460
2018-05-08	31.30	32.40	30.10	30.20	44334
2018-05-09	30.30	31.00	30.10	30.60	27546
2018-05-10	30.60	30.80	30.10	30.20	30376
2018-05-11	30.20	30.20	28.80	29.70	25744
2018-05-14	29.50	31.20	29.40	30.70	24895
2018-05-15	30.60	30.69	29.20	29.40	19383
2018-05-16	29.50	30.20	29.00	29.10	22854
2018-05-17	29.10	30.00	29.07	29.30	11646
2018-05-18	29.20	29.90	29.20	29.70	22503
2018-05-21	29.90	30.40	29.90	30.20	24298
2018-05-22	30.10	31.00	30.00	30.40	17064
2018-05-23	30.30	30.50	29.50	29.50	18900
2018-05-24	29.40	29.90	29.20	29.60	11071
2018-05-25	29.60	29.60	29.10	29.40	15903
2018-05-29	29.20	29.45	27.60	28.30	71154
2018-05-30	28.50	30.20	28.50	29.40	96515
2018-05-31	29.20	29.70	28.58	29.30	53943
2018-06-01	29.50	30.20	29.00	29.60	51839
2018-06-04	29.60	30.30	28.80	29.20	49145
2018-06-05	29.00	29.80	28.70	28.90	19338
2018-06-06	29.00	29.70	28.60	28.90	18433
2018-06-07	28.90	30.20	27.65	28.20	141690
2018-06-08	28.20	29.20	27.85	28.00	66979
2018-06-11	28.00	28.70	27.50	27.80	50918
2018-06-12	27.80	28.20	27.35	27.40	32742
2018-06-13	27.30	28.30	27.30	27.60	54946
2018-06-14	27.50	28.30	27.05	27.80	64606
2018-06-15	27.60	28.60	27.10	28.40	120858
2018-06-18	28.40	29.30	27.61	29.00	78762
2018-06-19	28.70	29.50	28.10	29.00	59906
2018-06-20	29.50	30.00	29.00	29.60	69335
2018-06-21	29.70	31.10	29.51	30.50	73354
2018-06-22	30.30	30.96	30.10	30.50	20371
2018-06-25	30.10	30.90	29.60	30.10	61388
2018-06-26	30.00	30.90	29.60	30.70	59101
2018-06-27	30.50	31.00	30.30	30.70	25915
2018-06-28	30.70	32.10	30.50	31.40	63432
2018-06-29	31.50	33.90	31.40	33.00	67650
2018-07-02	33.10	33.90	31.90	33.30	60556
2018-07-03	33.30	34.40	33.20	33.40	27961
2018-07-05	34.20	34.20	32.15	32.40	43050
2018-07-06	32.20	34.20	32.20	33.90	56857
2018-07-09	33.90	36.00	33.30	35.40	71843
2018-07-10	35.20	37.45	34.90	37.00	78222
2018-07-11	36.90	38.90	36.30	38.20	79010
2018-07-12	38.30	40.00	37.55	39.40	51947
2018-07-13	39.40	39.75	36.80	37.20	53055
2018-07-16	37.00	39.20	36.20	38.00	36443
2018-07-17	37.70	38.21	36.90	37.60	10839
2018-07-18	37.40	37.50	36.00	36.60	18068
2018-07-19	36.50	36.80	35.50	36.50	15382
2018-07-20	36.30	37.50	35.80	37.40	119413
2018-07-23	37.30	37.50	36.40	37.40	28213
2018-07-24	37.30	38.60	36.90	38.20	319381
2018-07-25	38.10	38.10	35.60	36.50	147512
2018-07-26	36.50	37.50	32.90	37.20	89710
2018-07-27	37.00	37.30	34.90	35.20	27585
2018-07-30	34.90	36.00	33.70	34.20	23614
2018-07-31	34.20	34.60	33.40	33.90	16802
2018-08-01	33.60	33.70	33.00	33.20	41802
2018-08-02	33.10	35.90	33.10	35.80	34143
2018-08-03	35.00	36.20	35.00	35.70	19489
2018-08-06	35.20	36.40	34.90	35.90	23462
2018-08-07	35.80	36.80	34.50	35.40	17870
2018-08-08	35.60	36.30	34.90	35.20	14434
2018-08-09	35.00	35.80	34.40	34.90	13231
2018-08-10	34.50	35.50	33.80	34.50	15085
2018-08-13	34.20	35.00	33.20	33.60	22290
2018-08-14	33.60	34.80	33.59	34.50	10101
2018-08-15	34.50	34.50	33.70	34.20	11993
2018-08-16	34.20	35.30	34.20	34.90	19997
2018-08-17	34.80	35.60	34.10	35.40	12339
2018-08-20	35.50	36.30	35.20	35.80	18667
2018-08-21	36.00	36.90	35.88	36.30	11518
2018-08-22	36.00	36.90	35.50	36.70	21046
2018-08-23	36.50	37.40	36.00	37.20	21202
2018-08-24	37.50	37.90	37.10	37.20	8932
2018-08-27	37.20	39.00	37.20	38.00	20771
2018-08-28	37.80	38.75	37.30	38.10	9639
2018-08-29	37.90	39.00	37.90	38.40	10779
2018-08-30	37.90	38.50	37.00	38.10	8669
2018-08-31	37.90	39.00	37.90	38.90	10880
2018-09-04	38.70	38.90	36.90	37.80	16598
2018-09-05	38.10	38.10	36.81	37.60	4797
2018-09-06	37.50	37.70	36.77	37.00	4693
2018-09-07	36.60	37.40	36.27	36.60	8606
2018-09-10	36.70	36.80	36.00	36.00	10440
2018-09-11	35.50	37.20	35.50	36.90	15420
2018-09-12	36.50	36.93	36.00	36.50	10470
2018-09-13	36.40	37.00	36.30	36.70	13148
2018-09-14	36.50	37.60	36.50	37.00	22240
2018-09-17	36.90	38.50	36.90	38.40	23758
2018-09-18	38.20	38.40	36.70	38.00	42954
2018-09-19	37.70	38.20	37.20	37.60	18873
2018-09-20	37.90	38.20	36.70	37.40	26290
2018-09-21	37.20	38.20	36.70	37.90	13857
2018-09-24	37.70	37.82	35.90	37.50	14869
2018-09-25	37.20	38.70	37.20	38.00	20665
2018-09-26	38.00	38.20	37.50	37.50	15470
2018-09-27	37.60	38.20	37.20	38.10	21365
2018-09-28	38.80	38.80	36.80	38.10	69863
2018-10-01	38.50	40.00	37.79	39.80	25966
2018-10-02	39.60	43.00	39.50	42.90	64946
2018-10-03	43.00	43.50	41.80	42.80	53703
2018-10-04	43.00	43.10	42.00	42.50	36197
2018-10-05	42.80	43.20	41.24	42.10	16669
2018-10-08	42.20	42.50	41.70	42.10	18401
2018-10-09	42.10	42.40	39.90	40.20	25203
2018-10-10	40.10	40.60	37.30	37.80	30890
2018-10-11	37.40	39.00	37.40	38.70	15065
2018-10-12	38.90	39.30	37.90	38.10	8849
2018-10-15	37.90	40.40	36.80	39.70	32250
2018-10-16	39.70	41.70	39.10	40.70	32254
2018-10-17	40.50	40.50	39.42	40.00	8491
2018-10-18	40.30	40.60	38.70	38.70	14868
2018-10-19	38.70	39.55	38.20	38.40	4718
2018-10-22	38.30	39.50	38.10	38.20	20080
2018-10-23	37.60	38.50	37.00	37.40	25946
2018-10-24	37.50	38.00	36.39	37.00	12435
2018-10-25	37.50	41.50	36.30	40.50	46530
2018-10-26	39.70	41.20	39.30	39.90	43066
2018-10-29	40.00	40.00	37.00	38.10	44653
2018-10-30	38.30	39.20	37.60	39.10	12013
2018-10-31	39.50	40.90	39.40	40.40	30909
2018-11-01	40.50	40.50	39.10	39.90	67269
2018-11-02	39.90	42.10	39.90	41.80	26709
2018-11-05	41.70	41.80	40.60	41.10	7593
2018-11-06	41.30	42.80	41.00	42.50	24828
2018-11-07	42.40	43.00	41.80	42.80	11583
2018-11-08	42.80	42.80	41.45	42.10	6628
2018-11-09	41.70	42.40	40.10	41.20	9771
2018-11-12	41.20	41.20	39.40	40.20	10613
2018-11-13	40.90	41.70	39.80	39.80	5637
2018-11-14	39.80	40.50	36.70	38.00	48304
2018-11-15	37.70	39.10	37.60	38.20	34014
2018-11-16	38.20	39.60	37.50	39.40	13730
2018-11-19	39.00	39.20	38.00	38.30	13154
2018-11-20	37.60	38.50	36.20	36.50	11635
2018-11-21	36.90	37.90	36.90	37.00	7927
2018-11-23	36.60	37.60	36.30	36.40	6232
2018-11-26	36.50	37.90	36.20	36.70	13545
2018-11-27	36.20	38.00	36.20	37.30	12083
2018-11-28	37.30	37.90	37.00	37.50	5646
2018-11-29	37.40	38.00	37.01	37.50	5455
2018-11-30	37.00	37.80	36.70	37.20	8740
2018-12-03	37.50	39.30	37.50	37.80	25373
2018-12-04	37.50	38.50	34.50	34.90	27152
2018-12-06	35.00	35.40	34.11	34.60	16202
2018-12-07	34.50	36.50	34.50	34.80	19516
2018-12-10	34.80	35.80	34.20	34.60	16793
2018-12-11	35.10	36.70	34.60	34.70	20010
2018-12-12	35.00	35.80	34.20	34.90	35655
2018-12-13	34.70	35.60	33.30	33.70	38808
2018-12-14	33.20	34.00	33.10	33.60	20259
2018-12-17	33.80	34.30	32.30	33.20	29088
2018-12-18	33.20	33.80	33.20	33.50	23253
2018-12-19	33.40	34.30	32.90	33.50	17141
2018-12-20	33.00	34.50	32.70	33.20	29035
2018-12-21	33.10	34.50	31.00	32.50	48188
2018-12-24	32.00	33.90	31.66	32.60	24444
2018-12-26	32.50	34.30	32.50	34.00	41687
2018-12-27	33.70	34.10	32.90	33.40	18434
2018-12-28	33.50	33.80	31.90	32.50	24774
2018-12-31	32.40	35.00	31.70	34.00	40301
2019-01-02	33.50	34.40	33.00	33.60	8610
2019-01-03	33.40	34.20	32.50	33.60	22038
2019-01-04	34.20	36.30	34.14	35.90	27101
2019-01-07	35.80	36.30	35.00	35.80	7961
2019-01-08	36.20	38.40	35.70	38.00	22217
2019-01-09	38.00	39.20	37.50	38.90	37037
2019-01-10	38.40	39.20	38.00	38.80	16544
2019-01-11	38.50	39.10	37.70	38.30	12734
2019-01-14	38.10	38.80	37.79	38.10	18188
2019-01-15	38.30	38.30	36.80	37.20	14719
2019-01-16	37.00	37.60	35.10	36.60	26519
2019-01-17	36.70	37.35	36.10	36.60	14237
2019-01-18	36.50	38.20	36.20	37.20	17576
2019-01-22	36.90	37.32	35.20	35.90	13054
2019-01-23	35.90	36.30	35.20	35.95	7780
2019-01-24	36.20	36.30	35.70	35.80	8573
2019-01-25	36.40	36.75	36.00	36.40	5607
2019-01-28	36.00	36.30	34.20	35.50	21525
2019-01-29	35.50	36.90	35.40	36.50	2865
2019-01-30	36.90	36.90	35.70	36.10	12617
2019-01-31	36.10	36.40	35.50	36.00	6569
2019-02-01	36.20	36.20	35.30	36.20	6726
2019-02-04	35.80	37.50	35.80	37.10	20526
2019-02-05	36.80	37.20	34.80	35.60	28430
2019-02-06	35.50	35.80	35.10	35.30	6691
2019-02-07	35.10	35.50	33.10	33.60	419108
2019-02-08	33.50	33.90	32.30	33.70	6972
2019-02-11	33.60	35.90	33.33	35.30	8313
2019-02-12	35.40	36.00	35.00	35.80	12415
2019-02-13	35.60	37.70	35.60	37.60	15865
2019-02-14	37.50	37.50	36.00	36.70	23334
2019-02-15	36.70	37.00	36.15	36.70	14437
2019-02-19	36.70	37.75	36.20	37.60	20596
2019-02-20	37.40	38.90	37.40	38.40	65664
2019-02-21	39.10	41.90	35.40	40.30	85848
2019-02-22	40.20	40.80	39.50	39.60	26172
2019-02-25	39.70	41.90	39.30	40.70	45098
2019-02-26	40.30	41.50	39.80	40.70	28392
2019-02-27	40.60	41.20	39.80	40.50	11675
2019-02-28	40.30	41.00	39.30	38.90	18720
2019-03-01	39.30	40.00	38.60	39.10	12572
2019-03-04	38.90	39.80	38.50	39.30	18653
2019-03-05	39.00	40.50	38.90	39.40	12694
2019-03-06	39.00	41.00	39.00	40.00	24765
2019-03-07	40.10	40.70	39.40	39.80	16187
2019-03-08	39.60	40.30	39.30	39.40	8811
2019-03-11	40.10	40.50	39.60	40.20	13730
2019-03-12	40.60	41.00	39.70	39.80	15022
2019-03-13	39.90	40.60	39.70	39.80	12182
2019-03-14	40.10	40.40	39.20	39.80	10920
2019-03-15	39.80	40.50	39.80	40.20	18324
2019-03-18	40.00	41.00	39.90	40.50	14334
2019-03-19	40.30	41.40	40.20	41.20	38533
2019-03-20	41.40	42.00	41.10	42.00	47043
2019-03-21	42.00	43.50	41.50	42.20	58061
2019-03-22	42.00	42.60	40.70	40.70	17858
2019-03-25	40.79	41.00	40.00	40.20	13445
2019-03-26	40.20	41.10	39.80	40.30	13079
2019-03-27	40.30	41.20	39.90	39.90	11788
2019-03-28	39.80	40.30	39.60	39.90	10667
2019-03-29	39.80	40.10	39.30	39.60	10862
2019-04-01	39.60	39.80	39.00	39.40	16833
2019-04-02	39.70	39.70	38.20	38.90	16749
2019-04-03	38.70	39.30	38.20	38.20	12046
2019-04-04	38.20	39.50	38.20	39.50	10069
2019-04-05	39.20	39.60	38.30	39.00	19744
2019-04-08	39.10	39.40	38.70	38.90	9703
2019-04-09	38.90	39.40	38.60	38.90	10277
2019-04-10	38.90	39.25	38.10	38.10	5989
2019-04-11	38.10	38.20	34.30	37.50	54122
2019-04-12	37.40	38.40	37.40	38.30	8529
2019-04-15	38.40	38.80	38.00	38.10	3274
2019-04-16	38.30	38.30	37.00	37.40	10148
2019-04-17	37.20	37.50	34.80	35.00	19511
2019-04-18	35.50	36.20	35.10	36.00	16912
2019-04-22	36.10	37.40	35.99	36.60	6257
2019-04-23	36.10	36.40	34.90	35.00	26187
2019-04-24	34.90	35.60	34.50	35.10	18524
2019-04-25	35.60	37.10	35.10	36.30	22519
2019-04-26	36.20	36.80	35.30	35.60	12154
2019-04-29	35.50	36.00	34.70	36.00	17442
2019-04-30	36.20	37.00	35.60	36.60	18623
2019-05-01	36.90	37.00	35.50	35.60	8117
2019-05-02	35.50	36.50	35.10	35.20	25435
2019-05-03	35.50	36.60	35.11	36.40	26409
2019-05-06	35.80	36.50	35.50	36.20	5113
2019-05-07	35.90	36.10	35.00	35.90	22215
2019-05-08	36.30	37.00	35.70	36.80	9273
2019-05-09	36.80	36.98	35.91	36.60	7838
2019-05-10	36.20	37.30	35.90	36.40	14437
2019-05-13	36.10	36.50	35.51	36.30	10379
2019-05-14	36.50	36.90	36.08	36.80	7649
2019-05-15	36.40	37.80	36.40	37.40	10111
2019-05-16	37.40	39.20	37.40	38.80	11206
2019-05-17	38.80	38.90	37.50	37.70	4578
2019-05-20	37.80	38.30	37.30	37.40	8601
2019-05-21	37.20	38.30	37.20	38.00	6463
2019-05-22	38.00	38.50	37.60	37.90	12009
2019-05-23	37.90	37.90	36.20	36.50	3908
2019-05-24	36.50	37.80	36.50	37.80	6996
2019-05-28	37.50	38.20	37.20	37.80	15001
2019-05-29	37.80	37.80	36.80	37.50	4422
2019-05-30	37.20	38.00	36.50	37.20	5813
2019-05-31	36.60	37.20	36.52	36.60	5374
2019-06-03	37.00	37.70	36.60	37.00	2395
2019-06-04	37.00	37.90	36.50	37.40	2414
2019-06-05	37.80	37.80	35.10	36.30	18651
2019-06-06	35.90	37.01	35.60	36.80	5770
2019-06-07	37.00	37.00	35.50	35.50	7537
2019-06-10	35.50	36.70	35.50	36.50	2520
2019-06-11	36.20	36.50	35.50	35.60	6751
2019-06-12	35.50	35.90	35.00	35.10	9027
2019-06-13	35.00	36.48	35.00	36.40	6610
2019-06-14	35.75	36.20	35.50	35.70	1583
2019-06-17	35.90	36.02	35.50	35.50	3883
2019-06-18	35.50	36.10	35.00	35.10	3486
2019-06-19	35.00	35.39	34.10	34.30	8826
2019-06-20	35.00	35.80	34.20	35.60	12337
2019-06-21	34.60	35.50	34.60	35.50	7359
2019-06-24	35.00	35.50	34.10	35.30	17828
2019-06-25	35.00	37.30	35.00	36.70	8765
2019-06-26	36.70	38.20	36.70	37.50	9906
2019-06-27	37.20	38.20	36.90	37.60	14371
2019-06-28	37.70	40.90	36.25	40.90	50005
2019-07-01	40.00	40.10	37.00	37.20	12924
2019-07-02	37.00	37.30	36.30	36.90	6918
2019-07-03	36.80	37.10	36.50	36.50	2311
2019-07-05	36.70	37.30	36.20	36.40	3327
2019-07-08	36.40	36.40	35.90	36.40	2427
2019-07-09	35.70	36.10	35.50	36.00	3143
2019-07-10	35.90	36.30	35.90	36.00	3084
2019-07-11	36.42	36.42	35.50	35.70	3054
2019-07-12	35.50	36.40	35.30	35.80	10385
2019-07-15	37.10	37.10	36.10	36.20	9078
2019-07-16	36.50	36.73	36.38	36.60	2255
2019-07-17	36.20	37.10	36.20	37.00	1649
2019-07-18	37.10	37.10	36.74	36.90	1882
2019-07-19	36.80	37.20	36.40	37.00	2608
2019-07-22	37.30	38.90	37.00	38.90	7464
2019-07-23	38.90	38.90	37.60	38.00	8777
2019-07-24	37.80	38.40	37.60	38.10	6218
2019-07-25	40.00	41.30	39.00	39.70	56505
2019-07-26	40.00	40.90	39.90	40.60	17447
2019-07-29	41.10	41.10	39.60	39.90	19880
2019-07-30	39.40	40.80	39.40	39.90	9510
2019-07-31	40.50	41.00	39.88	40.40	24971
2019-08-01	40.10	40.32	40.00	38.70	7343
2019-08-02	39.30	39.90	38.70	39.10	9058
2019-08-05	38.40	38.75	37.00	37.30	17281
2019-08-06	37.70	37.70	36.00	36.80	11975
2019-08-07	36.70	36.70	35.60	35.85	7975
2019-08-08	36.20	37.60	35.61	37.40	10175
2019-08-09	37.31	37.90	36.85	37.60	5805
2019-08-12	38.10	38.90	37.10	37.50	9924
2019-08-13	37.30	39.90	37.30	39.00	36485
2019-08-14	38.11	38.40	37.50	37.50	6878
2019-08-15	37.90	37.90	36.60	36.80	7006
2019-08-16	37.23	37.23	36.60	36.80	2726
2019-08-19	37.50	37.50	36.50	36.60	3396
2019-08-20	36.50	37.20	36.37	36.80	4634
2019-08-21	36.90	38.20	36.50	37.40	8033
2019-08-22	37.30	37.91	36.70	37.30	2803
2019-08-23	36.80	37.36	35.00	35.40	3577
2019-08-26	35.60	36.10	35.30	35.60	6377
2019-08-27	35.50	36.00	35.17	35.20	3510
2019-08-28	35.20	35.70	35.20	35.30	1682
2019-08-29	35.50	36.30	35.10	35.38	2157
2019-08-30	35.61	35.70	35.20	35.30	5546
2019-09-03	35.20	35.70	34.60	35.00	5772
2019-09-04	35.50	36.40	35.50	36.00	5210
2019-09-05	36.10	36.80	34.40	34.40	6239
2019-09-06	34.50	36.10	34.50	35.30	5112
2019-09-09	35.40	36.10	35.00	35.50	4501
2019-09-10	35.20	36.80	35.20	36.60	4840
2019-09-11	36.70	37.20	36.60	36.70	2373
2019-09-12	37.00	37.20	35.90	36.10	3668
2019-09-13	36.30	37.10	36.28	36.90	3058
2019-09-16	36.90	37.30	36.60	36.90	3621
2019-09-17	36.80	37.20	36.50	36.80	4508
2019-09-18	36.60	37.20	36.30	36.50	892
2019-09-19	36.40	37.02	36.30	36.50	21857
2019-09-20	36.20	36.90	36.20	36.60	1793
2019-09-23	36.20	37.70	36.20	37.30	4151
2019-09-24	37.00	37.25	36.26	36.40	2254
2019-09-25	36.80	37.45	36.50	36.60	27745
2019-09-26	36.60	37.70	36.00	37.40	24359
2019-09-27	37.80	38.90	37.40	38.90	46502
2019-09-30	38.80	39.80	38.30	38.80	59017
2019-10-01	38.80	39.00	36.70	36.70	12969
2019-10-02	36.90	37.20	35.80	36.60	12359
2019-10-03	36.50	37.20	36.14	36.30	5618
2019-10-04	36.00	37.10	36.00	36.40	8713
2019-10-07	36.00	36.65	35.20	35.80	10367
2019-10-08	35.73	35.90	35.60	35.70	1500
2019-10-09	36.10	36.40	35.80	36.30	4043
2019-10-10	36.10	37.50	35.80	36.20	8135
2019-10-11	36.30	37.40	36.10	36.30	13110
2019-10-14	36.40	36.48	35.40	35.90	5090
2019-10-15	35.70	35.92	34.60	34.90	19535
2019-10-16	34.80	35.40	34.80	35.10	3710
2019-10-17	35.00	35.20	34.50	35.10	14478
2019-10-18	35.30	35.30	35.00	35.10	1954
2019-10-21	35.10	35.56	34.90	34.90	14760
2019-10-22	35.00	35.37	34.80	35.10	6708
2019-10-23	35.10	35.50	34.80	35.30	7105
2019-10-24	35.20	36.00	35.10	35.20	7324
2019-10-25	35.15	35.90	35.00	35.00	9234
2019-10-28	34.90	35.50	34.20	34.50	11550
2019-10-29	34.30	34.59	33.00	33.50	13665
2019-10-30	33.40	33.40	32.65	32.90	8212
2019-10-31	33.20	33.20	32.60	32.30	6573
2019-11-01	33.10	33.50	32.50	33.50	11847
2019-11-04	33.50	33.68	32.80	33.00	19552
2019-11-05	33.00	33.05	32.00	32.10	12860
2019-11-06	32.10	32.49	31.40	31.60	17258
2019-11-07	31.70	31.80	30.60	30.90	16255
2019-11-08	30.80	32.03	30.70	31.75	7389
2019-11-11	31.80	32.40	31.47	32.40	3170
2019-11-12	32.90	32.90	31.75	32.00	9916
2019-11-13	31.60	32.10	31.00	31.20	6645
2019-11-14	31.00	31.30	30.60	30.90	8920
2019-11-15	31.25	31.25	29.60	29.60	20356
2019-11-18	29.70	29.70	26.50	27.50	47175
2019-11-19	27.50	28.13	26.50	26.70	15819
2019-11-20	26.70	28.50	26.60	28.30	19550
2019-11-21	27.90	29.80	27.90	29.80	16921
2019-11-22	30.00	30.00	29.10	29.26	4713
2019-11-25	29.10	29.20	28.20	29.10	9580
2019-11-26	29.00	29.10	28.10	28.80	23184
2019-11-27	28.50	28.77	28.10	28.30	6864
2019-11-29	28.40	28.98	28.40	28.50	3379
2019-12-02	28.20	28.50	27.90	28.20	9785
2019-12-03	27.90	28.94	27.30	28.50	15597
2019-12-04	28.70	29.90	28.60	28.60	10365
2019-12-05	28.60	29.00	28.60	28.80	8998
2019-12-06	29.00	30.10	28.90	29.80	14214
2019-12-09	29.80	29.80	28.50	28.70	9302
2019-12-10	28.60	28.60	28.10	28.60	9042
2019-12-11	28.60	28.95	28.00	28.90	9345
2019-12-12	28.80	29.00	28.55	28.80	13716
2019-12-13	28.90	29.40	28.10	28.50	33643
2019-12-16	28.40	28.80	28.30	28.40	10595
2019-12-17	28.40	29.70	28.40	29.50	17893
2019-12-18	29.10	30.50	29.10	29.80	13079
2019-12-19	30.00	30.50	29.70	29.70	13677
2019-12-20	29.30	29.50	28.50	28.90	28950
2019-12-23	29.10	29.80	29.10	29.10	18523
2019-12-24	28.90	29.60	28.90	29.30	10719
2019-12-26	29.40	31.20	29.33	31.10	19476
2019-12-27	30.80	30.90	30.00	30.00	10053
2019-12-30	29.80	30.21	28.80	28.80	17509
2019-12-31	29.50	31.00	29.20	31.00	26918
2020-01-02	31.50	31.50	30.10	30.60	8104
2020-01-03	30.80	30.80	29.80	29.90	3867
2020-01-06	29.90	30.60	29.50	30.60	15038
2020-01-07	30.40	30.40	30.00	30.20	2864
2020-01-08	30.00	31.10	30.00	30.70	11071
2020-01-09	30.90	30.90	29.70	29.80	24940
2020-01-10	29.60	30.20	29.57	29.80	10966
2020-01-13	29.80	30.40	29.64	30.10	4070
2020-01-14	30.30	30.40	29.60	29.70	94910
2020-01-15	29.90	30.20	29.70	30.10	25025
2020-01-16	29.00	29.70	28.75	29.60	28007
2020-01-17	29.00	29.80	28.50	29.60	12896
2020-01-21	29.40	29.40	28.60	28.80	13631
2020-01-22	28.70	28.80	27.40	27.60	36852
2020-01-23	27.50	28.10	27.10	27.90	9392
2020-01-24	27.90	27.90	27.19	27.70	7577
2020-01-27	27.50	27.50	26.80	27.00	6342
2020-01-28	27.50	27.50	26.31	26.40	19208
2020-01-29	26.70	27.30	26.40	26.90	8128
2020-01-30	26.50	28.00	26.50	27.60	9352
2020-01-31	27.30	27.80	26.40	26.40	7858
2020-02-03	26.30	27.00	26.20	26.60	8269
2020-02-04	26.80	27.30	26.00	26.50	12322
2020-02-05	26.50	27.00	26.50	26.70	10971
2020-02-06	27.00	27.00	26.12	26.30	5139
2020-02-07	26.40	26.50	25.70	26.50	11286
2020-02-10	26.40	26.40	25.30	25.30	19866
2020-02-11	25.60	26.92	25.10	26.90	18558
2020-02-12	27.00	27.40	26.80	27.20	12803
2020-02-13	26.80	27.90	26.80	27.10	42225
2020-02-14	27.12	27.60	26.80	27.20	4340
2020-02-18	27.20	27.30	26.60	27.00	2169
2020-02-19	27.10	27.10	25.20	25.40	19347
2020-02-20	25.00	26.70	24.21	26.50	79803
2020-02-21	26.50	26.55	25.50	25.70	6962
2020-02-24	25.00	25.50	24.30	24.30	15928
2020-02-25	24.00	24.50	22.40	22.40	31527
2020-02-26	22.40	22.80	21.40	21.50	13359
2020-02-27	21.50	21.50	19.50	19.80	22195
2020-02-28	19.80	20.55	19.00	19.00	28348
2020-03-02	20.20	20.90	19.80	19.80	27332
2020-03-03	20.10	20.30	19.40	19.62	16566
2020-03-04	19.60	19.90	18.40	18.40	30476
2020-03-05	18.40	18.80	17.50	17.50	17293
2020-03-06	17.50	18.30	16.80	16.80	21688
2020-03-09	16.00	16.10	13.50	13.90	29406
2020-03-10	14.50	14.91	13.70	13.70	17167
2020-03-11	13.30	13.62	12.20	12.70	30720
2020-03-12	13.00	13.00	10.00	10.80	77548
2020-03-13	11.50	12.02	11.00	11.90	42797
2020-03-16	12.40	12.40	8.00	8.00	41795
2020-03-17	9.80	10.00	7.50	7.50	82793
2020-03-18	9.50	9.50	6.00	6.00	50711
2020-03-19	7.20	10.90	7.20	8.50	59070
2020-03-20	9.00	10.70	8.90	8.90	76518
2020-03-23	8.78	9.30	8.10	8.24	19517
2020-03-24	8.78	9.41	8.70	9.11	11426
2020-03-25	9.57	11.00	9.57	10.50	28690
2020-03-26	10.50	13.50	9.90	11.40	33121
2020-03-27	11.30	11.30	10.00	10.20	15889
2020-03-30	9.90	10.20	9.00	9.01	18638
2020-03-31	9.00	10.80	9.00	10.30	28775
2020-04-01	9.10	9.82	9.10	9.25	8081
2020-04-02	9.10	9.79	9.10	9.30	7433
2020-04-03	9.40	9.82	9.20	9.32	8178
2020-04-06	10.70	10.70	9.50	9.50	15364
2020-04-07	9.80	10.30	9.22	9.46	30146
2020-04-08	9.40	9.90	9.36	9.40	12345
2020-04-09	9.50	10.30	9.50	9.70	19013
2020-04-13	10.30	10.40	9.50	10.40	14070
2020-04-14	10.00	10.70	9.71	10.50	29416
2020-04-15	9.82	10.00	9.30	9.81	13058
2020-04-16	9.40	9.90	9.10	9.18	11604
2020-04-17	9.20	9.70	9.15	9.35	10750
2020-04-20	9.00	9.48	9.00	9.23	14812
2020-04-21	9.20	9.47	8.90	8.97	7607
2020-04-22	9.20	9.30	8.54	8.70	18418
2020-04-23	9.10	9.30	8.50	8.61	18715
2020-04-24	9.04	9.09	8.47	8.64	10080
2020-04-27	8.50	9.00	8.40	8.83	22234
2020-04-28	8.97	9.00	8.60	8.90	9145
2020-04-29	8.92	9.50	8.91	9.28	42705
2020-04-30	9.30	9.80	9.00	9.80	28336
2020-05-01	9.65	9.65	7.90	8.08	71684
2020-05-04	8.10	8.10	7.90	7.98	15807
2020-05-05	8.10	8.25	7.90	7.95	31191
2020-05-06	8.00	8.50	7.90	8.25	25135
2020-05-07	9.01	9.08	8.10	8.80	40122
2020-05-08	8.90	10.00	8.60	9.95	38811
2020-05-11	10.00	10.00	9.00	9.50	20558
2020-05-12	9.65	9.70	9.40	9.60	10052
2020-05-13	9.50	9.50	9.10	9.20	13022
2020-05-14	9.50	9.50	8.58	9.00	18561
2020-05-15	8.90	9.00	8.65	8.80	9540
2020-05-18	9.00	9.50	9.00	9.21	14286
2020-05-19	9.30	9.30	8.81	9.20	7113
2020-05-20	9.00	9.34	9.00	9.30	5808
2020-05-21	9.30	9.30	9.00	9.05	10012
2020-05-22	9.30	9.30	9.10	9.19	3243
2020-05-26	9.30	9.70	9.20	9.48	24853
2020-05-27	9.60	9.60	8.96	9.40	16977
2020-05-28	9.20	9.38	9.00	9.20	14539
2020-05-29	9.02	9.20	8.95	9.13	11586
2020-06-01	9.20	9.45	8.99	9.45	15158
2020-06-02	9.16	9.60	9.10	9.60	9481
2020-06-03	9.60	11.00	9.49	10.70	49244
2020-06-04	11.70	12.80	11.40	12.50	36258
2020-06-05	12.00	13.40	11.16	12.60	48853
2020-06-08	13.50	13.90	12.60	13.00	39865
2020-06-09	12.80	13.15	11.70	11.70	25397
2020-06-10	11.80	12.13	11.10	11.30	20175
2020-06-11	10.50	11.00	9.40	9.60	32050
2020-06-12	9.94	10.50	9.70	10.00	21565
2020-06-15	10.00	10.80	10.00	10.50	15447
2020-06-16	10.80	11.20	10.50	10.90	13325
2020-06-17	11.10	11.10	10.30	10.45	14615
2020-06-18	10.20	10.41	10.00	10.00	14770
2020-06-19	10.50	10.60	9.85	9.85	15822
2020-06-22	9.30	10.20	9.30	9.79	17365
2020-06-23	9.75	10.10	9.60	9.71	7126
2020-06-24	9.73	9.80	9.30	9.39	12988
2020-06-25	9.40	9.85	9.20	9.40	15104
2020-06-26	9.40	9.60	8.70	9.10	32679
2020-06-29	9.10	9.30	8.81	8.91	15545
2020-06-30	8.95	9.33	8.36	8.50	97644
2020-07-01	9.10	9.69	8.93	8.96	15562
2020-07-02	9.21	9.60	8.82	8.90	16554
2020-07-06	9.10	9.40	9.00	9.06	11564
2020-07-07	9.10	9.20	8.10	8.21	17125
2020-07-08	8.30	9.13	8.28	8.80	11461
2020-07-09	9.00	9.00	8.60	8.61	11291
2020-07-10	8.00	8.67	8.00	8.20	29876
2020-07-13	8.10	8.96	8.10	8.60	10003
2020-07-14	8.70	9.00	8.44	8.45	16221
2020-07-15	8.56	9.00	8.52	8.81	12484
2020-07-16	9.00	9.60	8.60	9.30	40290
2020-07-17	9.50	9.85	9.02	9.21	19964
2020-07-20	9.16	9.57	8.70	8.74	16290
2020-07-21	8.80	9.62	8.80	8.91	17392
2020-07-22	8.91	9.66	8.90	9.04	11609
2020-07-23	9.00	9.58	9.00	9.04	12263
2020-07-24	9.38	9.71	9.18	9.60	14567
2020-07-27	9.78	9.90	9.40	9.54	9632
2020-07-28	9.26	9.65	9.26	9.40	5762
2020-07-29	9.40	9.73	9.40	9.52	8864
2020-07-30	9.40	10.60	9.40	10.10	21754
2020-07-31	10.20	10.58	10.00	10.00	12653
2020-08-03	9.90	11.50	9.90	11.10	26913
2020-08-04	8.98	10.50	8.98	9.62	24929
2020-08-05	9.40	10.20	9.40	9.60	11937
2020-08-06	9.60	10.70	9.50	9.51	35476
2020-08-07	9.99	9.99	9.10	9.15	21043
2020-08-10	9.10	9.68	9.10	9.46	19248
2020-08-11	9.50	9.90	9.20	9.58	19867
2020-08-12	9.58	10.15	9.48	9.64	14503
2020-08-13	9.60	10.10	9.50	9.60	29630
2020-08-14	9.57	9.60	9.10	9.50	9781
2020-08-17	9.70	9.83	9.30	9.80	22092
2020-08-18	9.83	10.90	9.60	10.10	66939
2020-08-19	10.30	10.80	9.90	9.90	22565
2020-08-20	9.90	10.00	9.30	9.42	21678
2020-08-21	9.40	9.60	8.65	8.90	46276
2020-08-24	8.90	9.31	8.60	9.10	13259
2020-08-25	9.07	9.22	8.80	8.80	11532
2020-08-26	8.80	9.00	8.70	8.70	7541
2020-08-27	8.70	9.24	8.70	8.70	7399
2020-08-28	8.91	9.45	8.70	9.30	14685
2020-08-31	9.10	9.20	8.72	9.20	19779
2020-09-01	9.29	9.29	8.72	8.90	25814
2020-09-02	8.70	9.00	8.70	8.75	10247
2020-09-03	8.70	8.85	8.50	8.73	14723
2020-09-04	8.60	9.00	8.35	8.60	16780
2020-09-08	8.56	9.00	8.40	8.90	11869
2020-09-09	9.00	9.00	8.51	8.85	5504
2020-09-10	8.60	8.91	8.55	8.75	10672
2020-09-11	8.49	8.50	8.30	8.40	9610
2020-09-14	8.57	8.63	8.37	8.50	1932
2020-09-15	8.50	8.60	8.20	8.50	4790
2020-09-16	8.51	8.60	8.34	8.38	3899
2020-09-17	8.45	8.63	8.30	8.60	5175
2020-09-18	8.60	8.60	8.40	8.55	3067
2020-09-21	8.55	8.55	8.20	8.45	11194
2020-09-22	8.59	8.59	8.20	8.36	5422
2020-09-23	8.12	8.41	8.00	8.16	14341
2020-09-24	8.10	8.10	7.60	7.81	17123
2020-09-25	7.62	8.00	7.62	7.90	14847
2020-09-28	7.70	8.30	7.70	8.22	13665
2020-09-29	8.00	8.30	7.90	8.09	8381
2020-09-30	7.90	8.68	7.90	8.68	23890
2020-10-01	8.60	8.60	7.95	8.11	12633
2020-10-02	8.40	8.40	8.00	8.20	3952
2020-10-05	8.50	8.50	7.89	8.00	7969
2020-10-06	7.90	8.20	7.80	8.06	11374
2020-10-07	8.00	8.03	7.86	8.00	9288
2020-10-08	7.90	8.20	7.80	8.15	13975
2020-10-09	8.00	8.29	7.98	8.14	9042
2020-10-12	7.90	8.15	7.70	7.78	21916
2020-10-13	7.77	8.00	7.62	7.98	16036
2020-10-14	7.61	7.92	7.60	7.80	11718
2020-10-15	7.80	7.80	7.50	7.65	9785
2020-10-16	7.50	7.94	7.50	7.80	11282
2020-10-19	8.00	8.00	7.58	7.90	9942
2020-10-20	7.70	7.85	7.51	7.62	20038
2020-10-21	7.50	7.62	7.40	7.46	14772
2020-10-22	7.50	7.61	7.40	7.49	8028
2020-10-23	7.40	7.75	7.40	7.59	7043
2020-10-26	7.60	7.69	7.25	7.40	5784
2020-10-27	7.50	7.50	7.09	7.10	14487
2020-10-28	7.08	7.20	6.61	6.74	20076
2020-10-29	6.73	6.92	6.34	6.65	8388
2020-10-30	6.64	6.89	6.43	6.50	10904
2020-11-02	6.90	7.00	6.60	6.68	14425
2020-11-03	5.89	6.86	5.75	6.50	50899
2020-11-04	6.60	6.60	6.00	6.09	11731
2020-11-05	6.05	7.00	5.90	6.84	35748
2020-11-06	6.75	6.85	6.40	6.54	11363
2020-11-09	6.79	7.00	6.41	6.49	20989
2020-11-10	6.94	7.30	6.40	6.97	42819
2020-11-11	6.90	7.45	6.88	6.99	75527
2020-11-12	7.00	7.30	6.75	6.80	24855
2020-11-13	6.95	7.48	6.95	7.40	49792
2020-11-16	7.40	7.63	7.20	7.45	51064
2020-11-17	7.30	7.90	7.30	7.59	38068
2020-11-18	7.80	8.40	7.80	8.20	61265
2020-11-19	8.43	8.43	7.64	7.80	74881
2020-11-20	8.00	8.30	7.61	8.20	112993
2020-11-23	8.30	9.20	8.30	8.49	133813
2020-11-24	8.50	9.45	8.37	8.80	171285
2020-11-25	8.89	9.34	8.56	8.99	191707
2020-11-27	9.14	9.30	8.86	8.93	92671
2020-11-30	8.55	9.11	8.55	9.02	141979
2020-12-01	9.00	10.40	8.91	10.21	258404
2020-12-02	10.07	11.48	10.07	11.12	137878
2020-12-03	11.12	11.65	11.11	11.31	70505
2020-12-04	11.13	11.88	11.13	11.67	95906
2020-12-07	11.44	11.59	11.00	11.00	168476
2020-12-08	11.00	11.30	11.00	11.01	69551
2020-12-09	11.00	12.62	11.00	12.04	128986
2020-12-10	12.06	15.12	12.03	14.50	152839
2020-12-11	14.35	15.60	14.27	14.95	93494
2020-12-14	15.00	15.36	14.19	14.19	42283
2020-12-15	14.29	15.39	14.23	14.23	61730
2020-12-16	14.11	14.44	13.82	13.84	55810
2020-12-17	13.84	14.56	13.76	14.47	42083
2020-12-18	14.60	15.12	14.55	14.70	49539
2020-12-21	14.40	15.35	14.40	14.71	37379
2020-12-22	14.73	15.15	14.61	14.87	35629
2020-12-23	14.99	15.17	14.98	15.02	28227
2020-12-24	14.92	15.26	14.92	15.16	12651
2020-12-28	15.11	16.53	15.11	15.73	87507
2020-12-29	15.96	15.96	14.74	15.63	77259
2020-12-30	15.55	16.02	15.24	15.90	30150
2020-12-31	15.91	16.28	15.61	16.02	74230
2021-01-04	16.28	16.36	15.11	15.23	25613
2021-01-05	15.21	16.39	15.20	16.05	20431
2021-01-06	16.00	18.41	15.94	18.13	73548
2021-01-07	18.34	18.74	17.80	17.94	44555
2021-01-08	18.01	18.08	17.05	17.44	13991
2021-01-11	17.24	17.60	17.19	17.40	17151
2021-01-12	17.42	18.20	17.40	17.60	20912
2021-01-13	17.54	17.89	16.65	16.80	14560
2021-01-14	16.88	17.74	16.88	17.28	36342
2021-01-15	17.16	17.44	16.82	17.01	24438
2021-01-19	17.27	17.74	16.87	16.95	13838
2021-01-20	16.88	17.24	16.85	17.12	20975
2021-01-21	17.05	17.05	15.41	15.52	70413
2021-01-22	15.27	16.30	15.19	15.95	12902
2021-01-25	15.83	15.99	15.47	15.47	17200
2021-01-26	15.47	15.48	14.75	15.12	47618
2021-01-27	14.70	15.44	14.70	14.78	26749
2021-01-28	14.76	15.47	14.76	15.47	22048
2021-01-29	15.41	16.09	15.32	15.66	29272
2021-02-01	15.75	17.98	15.75	17.98	37947
2021-02-02	18.10	19.31	17.22	18.76	29446
2021-02-03	18.79	21.23	18.55	20.48	42759
2021-02-04	20.76	22.00	20.72	21.69	23851
2021-02-05	21.51	22.11	20.72	20.81	28905
2021-02-08	21.42	21.62	20.86	20.86	37967
2021-02-09	21.15	21.55	20.81	21.00	33117
2021-02-10	21.18	22.49	20.87	22.40	39638
2021-02-11	22.44	22.73	21.50	21.60	30203
2021-02-12	21.53	22.29	21.50	22.00	45406
2021-02-16	22.46	22.98	22.34	22.41	31119
2021-02-17	22.24	22.79	21.51	21.51	20050
2021-02-18	21.65	23.02	21.65	22.49	56985
2021-02-19	22.70	24.18	22.70	23.00	68642
2021-02-22	23.60	24.44	22.96	24.00	71456
2021-02-23	23.90	24.39	23.29	24.39	64269
2021-02-24	23.95	28.04	23.95	26.80	93062
2021-02-25	27.10	27.85	25.22	25.55	31024
2021-02-26	25.90	26.47	24.17	25.88	39569
2021-03-01	26.15	26.88	24.10	24.10	42473
2021-03-02	24.48	25.56	24.48	25.48	23686
2021-03-03	25.26	25.93	25.25	25.25	17672
2021-03-04	25.41	25.58	23.33	24.25	51609
2021-03-05	24.62	26.00	23.12	26.00	42069
2021-03-08	26.00	27.77	26.00	27.77	28007
2021-03-09	28.04	28.40	26.52	26.57	34736
2021-03-10	27.05	27.80	27.01	27.48	19895
2021-03-11	28.05	28.94	27.52	28.30	40155
2021-03-12	28.89	30.13	28.85	29.79	53866
2021-03-15	30.55	38.38	30.55	35.85	371524
2021-03-16	37.46	37.46	35.57	35.93	134005
2021-03-17	36.66	36.66	34.45	35.76	51965
2021-03-18	35.64	36.50	34.50	34.98	39026
2021-03-19	35.01	36.48	34.34	36.48	35450
2021-03-22	36.51	37.64	36.23	36.89	112027
2021-03-23	36.75	36.99	34.86	34.90	59257
2021-03-24	35.38	35.96	34.41	35.10	63860
2021-03-25	35.01	35.22	33.87	34.39	42103
2021-03-26	35.02	35.02	34.00	34.57	46027
2021-03-29	34.99	37.98	34.39	36.75	132104
2021-03-30	36.21	39.58	36.21	38.70	86172
2021-03-31	39.61	40.88	38.69	40.35	94307
2021-04-01	40.88	45.00	40.85	45.00	145653
2021-04-05	46.00	49.44	43.33	46.36	142557
2021-04-06	45.88	49.90	45.88	49.89	90740
2021-04-07	49.50	49.50	46.35	47.26	73879
2021-04-08	47.65	47.79	45.55	47.50	36850
2021-04-09	46.96	48.15	46.46	48.05	27475
2021-04-12	48.18	48.18	44.50	45.13	60605
2021-04-13	44.49	45.00	42.11	42.69	94620
2021-04-14	43.02	46.00	43.02	45.45	36429
2021-04-15	45.49	46.74	44.51	46.19	24723
2021-04-16	46.80	46.80	44.49	46.20	24446
2021-04-19	46.20	46.20	44.60	44.66	36739
2021-04-20	45.15	46.00	42.00	42.44	70156
2021-04-21	42.47	45.07	42.01	44.79	37945
2021-04-22	45.00	46.98	44.82	46.98	32454
2021-04-23	46.60	48.84	46.60	47.12	47973
2021-04-26	47.50	52.87	47.50	52.70	98574
2021-04-27	53.62	59.21	53.41	58.85	127345
2021-04-28	59.90	62.98	57.45	58.63	173744
2021-04-29	58.87	58.87	56.00	57.28	53019
2021-04-30	57.13	59.38	56.00	56.01	37903
2021-05-03	56.51	59.89	56.00	58.22	78249
2021-05-04	55.18	58.35	47.50	55.74	189384
2021-05-05	55.97	58.20	55.25	56.66	35418
2021-05-06	56.67	57.44	53.15	54.34	36981
2021-05-07	54.34	57.90	54.31	57.81	26271
2021-05-10	57.31	58.50	53.20	53.27	44217
2021-05-11	52.03	54.89	51.02	53.39	52035
2021-05-12	52.45	57.66	52.37	52.41	23280
2021-05-13	52.43	54.31	50.41	50.96	32948
2021-05-14	51.26	53.55	51.08	52.97	28392
2021-05-17	53.71	59.50	53.04	59.29	53879
2021-05-18	60.00	61.94	56.53	57.29	43023
2021-05-19	56.13	57.91	54.78	55.94	23824
2021-05-20	56.35	60.72	55.76	60.65	47993
2021-05-21	60.29	60.99	58.39	60.34	82134
2021-05-24	60.69	66.60	60.50	62.79	230018
2021-05-25	62.06	65.97	60.85	61.00	50350
2021-05-26	60.43	64.68	60.43	63.80	42393
2021-05-27	64.00	64.50	59.26	59.36	101952
2021-05-28	59.89	61.70	58.09	59.49	58766
2021-06-01	60.25	65.39	60.25	61.54	57534
2021-06-02	60.95	65.15	60.73	63.00	63692
2021-06-03	62.99	64.50	62.31	62.75	27966
2021-06-04	62.66	64.23	61.50	63.99	31064
2021-06-07	63.99	64.50	61.25	63.52	41944
2021-06-08	64.00	68.80	64.00	65.59	140159
2021-06-09	65.60	67.99	65.60	67.50	42418
2021-06-10	67.42	67.63	65.38	66.78	39738
2021-06-11	65.67	67.08	65.25	65.72	25334
2021-06-14	66.63	66.70	62.08	63.08	42934
2021-06-15	65.12	65.12	61.59	63.00	28033
2021-06-16	63.00	63.00	59.00	62.34	53308
2021-06-17	61.79	62.99	58.95	60.15	45792
2021-06-18	59.81	60.87	58.87	59.06	20037
2021-06-21	59.75	60.28	58.86	60.00	41751
2021-06-22	60.00	61.28	59.79	60.00	36757
2021-06-23	61.25	61.94	59.50	59.50	34944
2021-06-24	59.49	60.19	58.34	59.51	22817
2021-06-25	60.00	61.89	58.29	58.29	35516
2021-06-28	58.30	61.45	58.01	58.26	48688
2021-06-29	59.31	60.56	58.50	59.27	17447
2021-06-30	58.75	61.93	58.75	61.93	40925
2021-07-01	63.47	67.68	63.47	65.25	77941
2021-07-02	65.90	65.90	63.02	64.76	17046
2021-07-06	65.00	65.46	61.16	63.36	25080
2021-07-07	63.50	64.98	60.92	63.87	17504
2021-07-08	63.19	64.50	60.49	62.19	22825
2021-07-09	62.46	64.79	62.46	64.24	12517
2021-07-12	63.22	64.41	62.69	63.29	8383
2021-07-13	63.29	64.00	60.75	62.83	15285
2021-07-14	62.97	63.24	61.50	61.71	19218
2021-07-15	61.25	62.34	54.70	57.78	101965
2021-07-16	57.98	60.00	54.95	57.57	51241
2021-07-19	55.84	58.47	53.20	55.99	50507
2021-07-20	56.07	59.96	54.96	58.68	26005
2021-07-21	59.36	61.28	59.26	60.00	29626
2021-07-22	59.65	59.79	58.64	59.79	11830
2021-07-23	59.80	59.80	58.61	59.48	9279
2021-07-26	59.33	64.99	59.33	62.50	41487
2021-07-27	61.73	62.64	60.40	62.16	27136
2021-07-28	61.88	63.91	61.29	63.49	77143
2021-07-29	64.33	66.00	63.51	64.54	40792
2021-07-30	64.40	66.01	64.25	64.51	47370
2021-08-02	65.72	69.00	65.00	69.00	183206
2021-08-03	65.00	65.00	54.75	57.61	211839
2021-08-04	57.66	59.68	53.19	54.21	72773
2021-08-05	55.46	58.20	53.81	54.60	24732
2021-08-06	54.60	57.12	52.96	55.09	32763
2021-08-09	54.00	54.84	51.00	51.66	48780
2021-08-10	51.08	54.44	51.08	53.31	37420
2021-08-11	52.87	55.99	52.87	53.79	45572
2021-08-12	52.66	59.45	51.85	57.80	59787
2021-08-13	58.49	63.87	56.15	59.33	59483
2021-08-16	59.02	59.35	56.28	57.07	34550
2021-08-17	56.54	57.56	52.97	56.35	57646
2021-08-18	56.78	58.90	55.25	56.58	18395
2021-08-19	54.20	56.64	51.25	52.03	61605
2021-08-20	53.16	54.58	52.45	53.96	41622
2021-08-23	55.44	56.15	52.80	55.21	33171
2021-08-24	56.50	56.50	52.15	53.65	60088
2021-08-25	52.56	56.45	52.56	54.07	23384
2021-08-26	53.65	56.25	53.36	54.35	37530
2021-08-27	54.93	59.60	54.93	58.26	34442
2021-08-30	58.23	58.64	56.81	56.82	17910
2021-08-31	56.70	58.86	55.27	57.39	45089
2021-09-01	57.28	59.40	57.14	59.22	19166
2021-09-02	58.87	61.96	58.75	59.11	21515
2021-09-03	60.44	61.49	59.50	59.54	25484
2021-09-07	60.50	60.98	59.20	59.42	14229
2021-09-08	59.29	59.65	58.42	59.08	7862
2021-09-09	58.55	60.37	58.50	59.52	8066
2021-09-10	60.10	60.60	59.60	60.23	28687
2021-09-13	60.12	61.49	59.87	61.49	13212
2021-09-14	61.01	61.50	60.24	60.73	23150
2021-09-15	60.67	63.97	60.64	61.00	28347
2021-09-16	60.89	63.80	60.84	60.84	19372
2021-09-17	62.00	63.32	61.85	62.48	27070
2021-09-20	62.00	64.14	61.23	62.98	46014
2021-09-21	63.67	64.89	62.50	62.94	28162
2021-09-22	63.31	65.99	63.31	64.69	46120
2021-09-23	65.87	69.51	65.19	67.48	81706
2021-09-24	66.92	69.77	66.92	69.07	40564
2021-09-27	70.00	70.00	67.98	68.54	49019
2021-09-28	68.13	69.70	66.73	68.77	27340
2021-09-29	68.50	68.99	66.10	68.49	18778
2021-09-30	67.52	71.52	67.52	69.70	48718
2021-10-01	70.38	74.11	69.80	73.72	91984
2021-10-04	74.19	77.42	73.01	76.52	121200
2021-10-05	77.63	82.07	77.02	81.66	79653
2021-10-06	81.06	83.50	79.98	82.20	62857
2021-10-07	83.24	83.24	79.34	80.10	57375
2021-10-08	81.00	82.50	79.81	81.07	197608
2021-10-11	82.20	87.20	82.20	85.11	115636
2021-10-12	85.11	86.88	79.52	80.70	86642
2021-10-13	81.72	84.23	79.95	79.95	40235
2021-10-14	80.70	82.25	79.96	80.47	23103
2021-10-15	80.10	82.83	79.29	80.05	48430
2021-10-18	79.57	82.55	79.57	81.56	22518
2021-10-19	82.29	82.99	80.00	80.68	17133
2021-10-20	80.00	82.49	79.29	81.39	22092
2021-10-21	80.95	81.78	79.85	80.74	23812
2021-10-22	80.89	82.00	79.77	81.56	34134
2021-10-25	82.46	82.46	80.40	81.62	25342
2021-10-26	81.50	81.95	80.52	81.45	15428
2021-10-27	81.36	82.40	79.70	80.51	24211
2021-10-28	80.29	81.07	77.96	78.99	38277
2021-10-29	78.68	79.79	76.23	79.09	28248
2021-11-01	79.85	82.32	78.26	80.87	98504
2021-11-02	81.00	83.08	77.55	79.09	60989
2021-11-03	80.00	80.94	78.53	80.24	28192
2021-11-04	79.68	81.05	77.45	80.08	60917
2021-11-05	80.07	80.72	79.51	80.01	40621
2021-11-08	80.82	81.25	79.60	79.92	76541
2021-11-09	80.83	81.06	79.13	77.23	138680
2021-11-10	77.07	78.00	75.58	76.68	124943
2021-11-11	76.68	79.64	76.00	76.85	79038
2021-11-12	76.48	77.47	75.64	76.81	51265
2021-11-15	76.13	78.90	76.05	77.07	77411
2021-11-16	77.00	77.48	75.32	76.90	67931
2021-11-17	77.00	77.00	75.61	76.27	17379
2021-11-18	77.00	80.98	76.37	79.51	105897
2021-11-19	78.41	83.48	78.41	82.24	67635
2021-11-22	83.32	85.17	81.00	81.11	58824
2021-11-23	80.38	81.98	79.31	80.71	27645
2021-11-24	80.77	81.31	79.50	79.55	27336
2021-11-26	77.99	79.90	77.04	78.94	24298
2021-11-29	80.70	82.27	77.33	78.00	33160
2021-11-30	77.50	77.98	75.07	77.05	35773
2021-12-01	76.87	79.05	75.95	76.00	16554
2021-12-02	75.54	78.49	75.40	77.94	20316
2021-12-03	77.94	78.98	75.66	76.10	25604
2021-12-06	76.90	77.90	76.03	77.48	35438
2021-12-07	77.00	79.57	76.14	76.26	43086
2021-12-08	76.15	78.99	75.60	75.71	48851
2021-12-09	75.15	77.50	74.56	75.93	44236
2021-12-10	77.16	79.50	77.00	78.96	26945
2021-12-13	80.73	80.73	75.98	76.32	38709
2021-12-14	77.04	79.59	76.99	78.67	42151
2021-12-15	78.24	79.31	76.50	77.55	54252
2021-12-16	78.43	79.65	76.45	77.32	39136
2021-12-17	77.00	78.50	76.50	77.23	59094
2021-12-20	76.89	78.11	75.41	77.91	27740
2021-12-21	77.35	80.74	76.92	78.97	54342
2021-12-22	79.70	81.28	78.82	80.32	50737
2021-12-23	79.80	81.24	79.00	79.77	27963
2021-12-27	80.38	82.25	79.33	81.65	41738
2021-12-28	82.68	84.40	82.26	82.71	30949
2021-12-29	83.42	85.45	83.19	85.01	41800
2021-12-30	85.36	87.34	83.03	83.04	53697
2021-12-31	83.92	83.92	81.35	82.69	27175
2022-01-03	84.61	88.80	82.75	85.01	86039
2022-01-04	86.00	89.78	85.39	88.76	83234
2022-01-05	90.00	90.00	86.50	87.12	67508
2022-01-06	89.01	90.00	86.51	86.93	75292
2022-01-07	86.97	87.33	84.61	86.86	79159
2022-01-10	85.82	87.49	84.37	86.68	65318
2022-01-11	86.76	88.25	85.06	88.25	58974
2022-01-12	88.30	91.00	86.26	90.98	90259
2022-01-13	93.62	95.96	91.12	93.99	140889
2022-01-14	94.63	101.01	94.11	100.45	126275
2022-01-18	102.50	110.77	100.10	103.18	283321
2022-01-19	103.18	107.53	97.50	99.33	129887
2022-01-20	99.13	99.13	94.75	95.00	124980
2022-01-21	93.11	97.61	91.60	95.11	63655
2022-01-24	93.85	97.15	91.90	95.73	53433
2022-01-25	95.70	100.97	94.44	99.57	48875
2022-01-26	100.00	103.74	92.99	96.20	94103
2022-01-27	95.52	99.50	91.50	94.91	81442
2022-01-28	95.00	100.92	94.95	100.40	74684
2022-01-31	101.11	103.24	100.03	101.94	39817
2022-02-01	102.50	105.78	102.50	104.41	97454
2022-02-02	104.99	106.32	102.56	105.50	54657
2022-02-03	104.02	106.80	103.74	106.30	53633
2022-02-04	105.16	107.39	100.33	101.88	114221
2022-02-07	102.93	103.98	99.29	101.05	81533
2022-02-08	100.50	102.00	99.56	101.34	71018
2022-02-09	101.36	106.00	100.99	101.60	99969
2022-02-10	100.61	105.19	99.11	101.20	105078
2022-02-11	101.20	102.31	99.12	99.68	258162
2022-02-14	99.50	100.19	97.10	99.50	40984
2022-02-15	99.11	100.00	98.03	98.94	35309
2022-02-16	99.01	103.00	98.55	99.32	88034
2022-02-17	98.01	101.73	98.01	100.11	55369
2022-02-18	99.82	100.59	97.75	100.01	94178
2022-02-22	101.92	106.37	98.55	103.61	153790
2022-02-23	103.61	105.75	99.01	99.39	64169
2022-02-24	101.69	107.42	100.98	102.30	171539
2022-02-25	103.73	108.42	103.21	106.50	212043
2022-02-28	110.00	110.55	106.00	107.69	142262
2022-03-01	110.95	111.00	104.36	106.17	218732
2022-03-02	108.86	112.85	107.88	112.85	244190
2022-03-03	117.62	118.10	110.01	106.36	406854
2022-03-04	106.59	115.30	106.41	110.15	508193
2022-03-07	116.32	116.57	105.03	106.83	767153
2022-03-08	105.49	107.98	101.31	105.81	408245
2022-03-09	105.38	109.65	103.73	107.04	286477
2022-03-10	107.00	113.25	106.24	109.55	393515
2022-03-11	108.38	111.02	102.57	103.02	299597
2022-03-14	105.89	108.94	101.27	107.44	162872
2022-03-15	107.50	110.71	106.28	106.60	100773
2022-03-16	107.17	108.83	104.00	105.69	143247
2022-03-17	108.00	115.64	107.80	114.09	177054
2022-03-18	115.05	126.27	115.00	123.45	258847
2022-03-21	127.28	135.01	127.21	134.60	265617
2022-03-22	136.00	136.72	128.55	131.77	237211
2022-03-23	133.00	139.75	133.00	139.08	250102
2022-03-24	141.11	148.36	140.63	147.59	273711
2022-03-25	147.60	150.30	140.18	150.30	174273
2022-03-28	150.10	150.19	140.02	140.02	200608
2022-03-29	133.93	137.23	127.51	134.00	214740
2022-03-30	135.88	138.69	135.65	136.66	93010
2022-03-31	135.15	140.80	135.00	137.97	78239
2022-04-01	136.34	141.35	136.34	141.35	77756
2022-04-04	141.45	142.84	134.00	137.72	153096
2022-04-05	139.00	140.34	134.50	136.93	57410
2022-04-06	138.30	139.51	132.28	133.83	100675
2022-04-07	133.42	141.79	133.42	140.13	83524
2022-04-08	142.63	145.79	137.51	145.15	133518
2022-04-11	146.70	148.32	142.64	145.09	81990
2022-04-12	145.10	153.50	145.09	148.25	135103
2022-04-13	150.07	154.44	147.50	151.80	121449
2022-04-14	151.99	158.27	151.90	158.00	132191
2022-04-18	161.13	175.00	160.76	172.00	250160
2022-04-19	172.77	177.93	168.50	174.32	146522
2022-04-20	175.75	179.74	169.29	173.92	112809
2022-04-21	171.00	173.59	156.53	159.64	214920
2022-04-22	162.20	167.91	148.03	153.15	226283
2022-04-25	150.88	152.11	136.16	149.75	460630
2022-04-26	151.94	162.64	150.42	150.50	137352
2022-04-27	149.55	157.10	145.47	156.16	103790
2022-04-28	156.16	158.35	147.37	155.29	107688
2022-04-29	157.94	158.88	147.91	149.46	74236
2022-05-02	150.00	151.86	142.25	148.03	152966
2022-05-03	140.11	157.12	139.01	154.99	191242
2022-05-04	154.50	158.38	150.00	156.33	116591
2022-05-05	160.35	162.70	151.57	153.85	92311
2022-05-06	153.01	153.50	145.27	148.52	154407
2022-05-09	142.62	145.00	130.00	130.51	256877
2022-05-10	135.50	137.44	126.06	131.77	112936
2022-05-11	130.25	138.75	128.46	131.29	156567
2022-05-12	129.35	134.78	126.50	131.79	112901
2022-05-13	133.00	140.00	133.00	136.59	61653
2022-05-16	137.50	148.10	136.77	143.17	98577
2022-05-17	146.50	149.35	141.06	143.21	72113
2022-05-18	140.00	140.31	132.01	133.01	82035
2022-05-19	133.01	137.31	128.80	131.70	54862
2022-05-20	131.70	133.59	126.58	129.29	63418
2022-05-23	132.94	135.72	131.00	133.99	105227
2022-05-24	134.56	134.56	126.59	130.20	77865
2022-05-25	130.00	134.97	129.50	133.89	64098
2022-05-26	133.35	137.00	131.31	132.77	85015
2022-05-27	131.69	131.94	124.24	129.31	156232
2022-05-31	129.25	133.50	128.72	129.70	74331
2022-06-01	129.56	129.56	119.79	120.13	215374
2022-06-02	118.88	128.00	118.88	126.31	87292
2022-06-03	126.24	127.00	123.25	123.83	82626
2022-06-06	124.00	125.80	122.25	125.33	39360
2022-06-07	125.33	126.10	122.21	122.33	122172
2022-06-08	121.27	123.40	114.55	115.00	236502
2022-06-09	113.98	116.33	111.26	111.32	159225
2022-06-10	111.01	120.89	107.25	120.40	161230
2022-06-13	120.00	122.32	113.49	119.41	133593
2022-06-14	121.00	124.49	117.70	119.19	104471
2022-06-15	118.58	121.78	115.91	120.69	96655
2022-06-16	116.27	118.40	110.77	111.42	96390
2022-06-17	110.78	113.30	106.08	107.74	95426
2022-06-21	109.86	117.04	109.86	115.62	91094
2022-06-22	111.56	114.03	110.53	110.94	58842
2022-06-23	111.69	114.13	100.20	102.01	232307
2022-06-24	102.53	111.29	102.23	106.29	78537
2022-06-27	107.04	111.25	105.62	110.29	47104
2022-06-28	112.42	114.90	109.71	111.79	43543
2022-06-29	113.71	113.71	105.10	105.31	60462
2022-06-30	105.10	106.09	99.27	99.85	131701
2022-07-01	100.00	101.71	93.00	97.93	122374
2022-07-05	95.75	95.75	88.97	91.75	116676
2022-07-06	90.61	91.00	80.30	87.08	248268
2022-07-07	87.18	95.33	87.18	93.52	115811
2022-07-08	94.90	95.00	90.77	91.69	136669
2022-07-11	92.00	95.47	89.33	92.84	85644
2022-07-12	92.49	96.56	91.50	92.63	44504
2022-07-13	92.10	99.10	92.10	97.59	75978
2022-07-14	94.92	94.92	89.41	92.77	59788
2022-07-15	95.02	96.99	92.00	96.98	40485
2022-07-18	99.00	102.17	91.54	92.46	164476
2022-07-19	94.76	97.49	94.76	96.33	55712
2022-07-20	95.71	96.21	92.61	94.90	39142
2022-07-21	94.65	96.10	91.34	95.07	51006
2022-07-22	94.20	96.57	92.00	92.23	41879
2022-07-25	93.25	97.96	93.25	97.49	98501
2022-07-26	98.00	101.30	98.00	99.20	63822
2022-07-27	100.40	105.63	100.00	105.14	57647
2022-07-28	104.13	109.73	104.13	105.40	101194
2022-07-29	105.16	111.00	103.00	109.41	124272
2022-08-01	110.64	114.68	107.00	113.91	137943
2022-08-02	118.00	121.51	115.20	120.33	193669
2022-08-03	120.87	126.49	120.49	125.49	208325
2022-08-04	126.74	127.49	118.09	118.73	128909
2022-08-05	118.50	123.75	118.50	122.17	103731
2022-08-08	124.43	128.00	123.10	124.32	155163
2022-08-09	125.60	127.96	124.00	125.13	102155
2022-08-10	127.07	127.07	121.00	111.79	236916
2022-08-11	114.20	118.90	113.51	116.01	135571
2022-08-12	117.00	118.65	115.39	117.67	58570
2022-08-15	114.42	117.37	110.81	112.01	99265
2022-08-16	112.08	115.29	111.01	112.93	79657
2022-08-17	111.50	112.80	108.89	108.91	73949
2022-08-18	109.25	115.49	108.53	114.62	83964
2022-08-19	115.07	116.03	112.46	115.90	69475
2022-08-22	116.40	119.00	113.50	118.47	81240
2022-08-23	119.99	125.88	118.54	124.79	120165
2022-08-24	125.00	132.36	124.58	131.70	152221
2022-08-25	134.45	139.76	134.45	139.00	113668
2022-08-26	139.99	139.99	135.47	138.00	81776
2022-08-29	137.56	139.97	130.83	131.00	202353
2022-08-30	131.16	132.43	122.39	122.39	168609
2022-08-31	122.52	129.81	120.44	124.23	77327
2022-09-01	122.71	123.42	119.24	121.16	71897
2022-09-02	124.99	128.77	124.00	127.20	114310
2022-09-06	129.00	131.00	127.05	129.11	70438
2022-09-07	129.00	131.50	127.52	131.16	96174
2022-09-08	130.04	131.87	129.60	131.01	56153
2022-09-09	132.00	135.77	131.87	135.16	89714
2022-09-12	137.00	137.00	130.14	132.29	97426
2022-09-13	130.00	134.40	128.13	132.01	80998
2022-09-14	132.89	134.75	131.00	132.44	44363
2022-09-15	132.00	132.00	125.84	125.93	88679
2022-09-16	123.68	123.68	119.00	120.10	110921
2022-09-19	118.00	123.97	116.28	122.30	83160
2022-09-20	121.42	125.94	120.31	125.14	82609
2022-09-21	126.37	127.73	123.47	123.47	64698
2022-09-22	125.70	126.00	117.73	118.97	60381
2022-09-23	116.78	118.00	107.00	107.81	128350
2022-09-26	106.99	111.02	102.39	102.96	90843
2022-09-27	106.40	112.05	106.40	111.15	88999
2022-09-28	112.89	122.95	112.05	121.69	102803
2022-09-29	121.91	121.91	111.30	116.97	87459
2022-09-30	116.90	118.35	113.50	114.43	47830
2022-10-03	119.53	124.91	116.00	123.74	88438
2022-10-04	127.73	131.10	127.13	129.42	76155
2022-10-05	129.11	130.00	123.88	128.85	57236
2022-10-06	128.70	133.67	127.35	130.97	82132
2022-10-07	131.42	132.99	124.51	126.11	55923
2022-10-10	126.29	128.48	124.82	127.68	29978
2022-10-11	126.45	128.00	124.27	124.61	55404
2022-10-12	123.19	125.95	122.01	124.47	35629
2022-10-13	122.00	129.75	121.50	129.09	55760
2022-10-14	129.00	129.49	120.30	120.39	72726
2022-10-17	124.50	126.00	122.50	123.98	57277
2022-10-18	126.50	127.93	121.96	124.57	74731
2022-10-19	125.44	127.56	121.59	124.83	53829
2022-10-20	123.60	129.02	123.50	127.78	93056
2022-10-21	127.00	130.02	125.27	128.43	105932
2022-10-24	126.06	127.50	123.69	124.32	70976
2022-10-25	124.11	124.21	120.04	123.81	109016
2022-10-26	124.00	125.00	120.22	121.00	109989
2022-10-27	123.84	123.95	120.50	121.38	49083
2022-10-28	121.48	123.57	120.25	121.66	81148
2022-10-31	122.50	124.82	120.12	121.00	159646
2022-11-01	113.00	125.93	111.12	120.55	252665
2022-11-02	119.73	119.73	112.89	113.88	128262
2022-11-03	112.00	119.44	110.50	116.24	113910
2022-11-04	118.77	122.52	117.00	119.00	67478
2022-11-07	120.00	122.63	120.00	120.00	74999
2022-11-08	121.88	122.68	120.00	121.69	63632
2022-11-09	119.50	121.65	115.80	114.54	90955
2022-11-10	117.49	121.45	117.00	117.55	58046
2022-11-11	117.95	120.85	117.00	117.80	49796
2022-11-14	118.09	120.29	117.00	117.39	70720
2022-11-15	117.63	122.05	116.10	121.47	81147
2022-11-16	119.23	121.58	118.31	120.62	41500
2022-11-17	118.49	118.80	115.01	117.49	98329
2022-11-18	115.23	119.75	115.23	119.50	66086
2022-11-21	120.00	120.00	116.17	117.00	149363
2022-11-22	117.25	123.36	117.25	122.83	87846
2022-11-23	121.79	122.60	119.15	121.05	62917
2022-11-25	121.64	124.04	120.35	121.78	34228
2022-11-28	121.11	123.28	120.50	121.29	48516
2022-11-29	122.50	126.08	121.35	125.65	76676
2022-11-30	125.90	128.58	123.15	128.40	63339
2022-12-01	129.00	129.00	119.34	120.00	113527
2022-12-02	119.00	122.16	118.09	118.70	65005
2022-12-05	118.01	119.53	114.72	115.77	89321
2022-12-06	116.01	117.00	110.35	112.51	137001
2022-12-07	112.51	114.35	111.19	112.53	44455
2022-12-08	112.72	114.80	111.55	112.06	69234
2022-12-09	111.45	112.60	107.80	108.01	75998
2022-12-12	108.38	111.82	108.38	109.66	31601
2022-12-13	110.51	113.00	109.19	112.30	76471
2022-12-14	112.00	112.60	109.00	109.36	59028
2022-12-15	109.00	110.63	107.00	108.12	72305
2022-12-16	106.25	108.30	106.13	107.71	59458
2022-12-19	107.71	107.71	100.60	104.03	134720
2022-12-20	102.79	103.50	100.00	102.39	105849
2022-12-21	101.91	104.71	100.80	103.69	75427
2022-12-22	102.01	102.51	99.60	101.15	62414
2022-12-23	101.00	102.88	100.75	101.69	35698
2022-12-27	100.80	101.53	99.28	99.93	93012
2022-12-28	98.77	99.90	95.70	96.82	134749
2022-12-29	96.50	100.74	96.50	100.23	76983
2022-12-30	99.00	100.58	97.51	100.58	118713
2023-01-03	102.20	103.75	100.03	102.61	43190
2023-01-04	103.72	104.43	102.00	102.66	42320
2023-01-05	101.79	103.78	100.07	102.51	73866
2023-01-06	104.92	105.55	103.00	103.36	40130
2023-01-09	104.00	105.00	100.99	101.31	66667
2023-01-10	100.61	101.70	97.89	100.08	95307
2023-01-11	101.79	103.95	100.01	102.86	95787
2023-01-12	104.73	105.00	100.96	102.50	50417
2023-01-13	102.98	105.11	101.74	104.45	50863
2023-01-17	105.11	106.60	104.08	104.51	46108
2023-01-18	104.99	105.72	102.38	102.76	29347
2023-01-19	102.48	103.27	100.76	101.95	29675
2023-01-20	103.53	103.86	101.19	101.59	39958
2023-01-23	102.02	104.89	102.01	103.37	35534
2023-01-24	102.10	103.20	101.85	101.86	28976
2023-01-25	101.85	102.79	100.73	102.13	36174
2023-01-26	102.07	102.79	101.05	102.00	40099
2023-01-27	101.10	103.97	101.10	102.64	41521
2023-01-30	101.19	103.20	98.50	98.70	98661
2023-01-31	99.69	100.27	98.29	99.13	35243
2023-02-01	99.00	99.50	93.31	93.92	149758
2023-02-02	94.01	95.08	92.50	93.21	91474
2023-02-03	91.72	93.98	89.50	91.82	90991
2023-02-06	91.79	95.00	89.51	94.51	92448
2023-02-07	95.06	95.06	93.25	94.08	31689
2023-02-08	94.00	94.81	92.40	92.86	79399
2023-02-09	93.48	94.00	92.30	93.98	59261
2023-02-10	94.00	97.39	94.00	97.39	78824
2023-02-13	97.35	97.43	95.37	96.55	49365
2023-02-14	97.00	97.40	95.10	96.79	76439
2023-02-15	96.28	96.51	92.76	95.40	42711
2023-02-16	95.96	98.00	95.96	97.68	38578
2023-02-17	97.27	98.00	96.01	97.33	46773
2023-02-21	96.40	97.69	96.19	97.05	69920
2023-02-22	100.43	105.36	99.21	100.64	299064
2023-02-23	103.39	104.80	100.83	104.50	155966
2023-02-24	104.61	110.00	103.50	108.87	289992
2023-02-27	112.54	113.00	110.01	110.24	236674
2023-02-28	111.34	113.60	110.64	113.59	176083
2023-03-01	113.78	118.38	113.00	117.03	274635
2023-03-02	117.70	117.79	113.69	103.20	283779
2023-03-03	103.65	106.61	102.45	102.45	206122
2023-03-06	102.01	102.01	97.79	98.46	103669
2023-03-07	98.04	98.04	93.45	93.82	179967
2023-03-08	93.82	97.85	92.58	97.10	118875
2023-03-09	97.86	99.50	96.31	98.51	112818
2023-03-10	98.40	98.40	92.60	93.52	160304
2023-03-13	92.90	93.80	89.14	90.75	162991
2023-03-14	92.61	93.77	88.42	89.10	146482
2023-03-15	87.50	87.50	81.11	82.95	188356
2023-03-16	82.14	84.60	81.26	83.85	99743
2023-03-17	83.75	84.97	81.18	81.73	75816
2023-03-20	82.59	84.22	81.75	83.64	67706
2023-03-21	84.49	88.99	84.49	88.00	73986
2023-03-22	88.24	91.04	87.55	87.57	103389
2023-03-23	88.58	90.07	85.66	86.96	44171
2023-03-24	86.74	88.14	85.36	86.93	52520
2023-03-27	88.10	89.47	86.27	86.83	76053
2023-03-28	86.83	87.88	86.66	87.10	39493
2023-03-29	88.00	90.99	87.90	89.33	71157
2023-03-30	90.54	91.30	89.00	89.05	28871
2023-03-31	89.14	90.19	88.85	89.17	39418
2023-04-03	90.20	90.69	89.20	90.04	68747
2023-04-04	90.50	90.50	87.52	89.03	38918
2023-04-05	89.00	89.00	87.00	87.50	45354
2023-04-06	87.25	87.25	85.16	85.64	52976
2023-04-10	86.00	88.45	86.00	87.66	39166
2023-04-11	88.50	90.15	87.13	90.00	32989
2023-04-12	91.24	91.29	90.00	91.00	24519
2023-04-13	92.74	92.99	91.59	92.00	53845
2023-04-14	92.73	94.64	92.55	93.89	49845
2023-04-17	94.50	95.28	93.25	93.99	28335
2023-04-18	94.00	94.64	93.25	94.41	33059
2023-04-19	94.00	94.32	93.28	93.87	24977
2023-04-20	93.52	93.94	92.58	93.40	30037
2023-04-21	93.01	93.15	91.29	91.50	49360
2023-04-24	92.08	92.36	91.24	91.73	31436
2023-04-25	91.75	92.00	89.51	89.89	32005
2023-04-26	89.94	90.03	87.75	88.19	39741
2023-04-27	88.97	89.28	88.19	88.90	35933
2023-04-28	88.68	90.00	88.28	89.71	20380
2023-05-01	89.50	91.91	89.42	91.65	67847
2023-05-02	100.27	103.11	97.52	101.69	233750
2023-05-03	103.40	104.00	101.81	101.93	109096
2023-05-04	103.00	103.00	97.75	98.15	103753
2023-05-05	100.06	102.20	98.51	101.95	83935
2023-05-08	103.75	104.86	102.73	103.96	167078
2023-05-09	104.85	104.85	100.47	100.92	135062
2023-05-10	102.34	102.70	98.56	98.87	189452
2023-05-11	98.99	98.99	94.11	85.26	471443
2023-05-12	85.00	87.50	83.58	84.03	147736
2023-05-15	85.00	85.00	82.00	83.22	89956
2023-05-16	82.22	82.99	81.03	81.25	89163
2023-05-17	81.31	82.66	80.48	82.49	62601
2023-05-18	82.52	85.67	81.35	84.86	96448
2023-05-19	85.02	85.55	83.49	84.27	64439
2023-05-22	84.97	87.80	84.52	87.75	102536
2023-05-23	88.00	88.41	84.00	85.19	79222
2023-05-24	84.35	85.10	82.91	83.38	59392
2023-05-25	83.20	83.38	81.64	83.19	49234
2023-05-26	83.96	84.44	81.66	81.81	49428
2023-05-30	82.00	82.72	80.76	81.38	87816
2023-05-31	81.70	82.79	80.67	81.68	35372
2023-06-01	82.11	84.51	81.15	84.51	44004
2023-06-02	84.50	86.00	82.29	82.33	107574
2023-06-05	83.00	84.07	82.08	82.33	41960
2023-06-06	82.00	85.14	82.00	85.00	110330
2023-06-07	85.10	86.41	84.20	85.00	61194
2023-06-08	85.44	86.15	84.54	85.69	85377
2023-06-09	84.67	86.00	84.50	84.76	39660
2023-06-12	84.93	86.00	84.87	85.95	29118
2023-06-13	86.70	87.25	79.43	81.00	193523
2023-06-14	81.75	81.96	80.11	81.86	68711
2023-06-15	82.24	83.89	82.03	83.38	56899
2023-06-16	83.87	83.87	82.75	83.75	34098
2023-06-20	83.75	83.87	81.26	82.46	76376
2023-06-21	82.31	82.80	81.77	82.30	48542
2023-06-22	81.85	82.01	80.63	80.90	40287
2023-06-23	80.63	81.59	80.41	81.56	48106
2023-06-26	81.50	81.80	80.30	81.34	47613
2023-06-27	80.87	81.25	77.76	77.94	128762
2023-06-28	78.00	80.99	78.00	79.17	61977
2023-06-29	79.85	82.00	79.83	81.21	31781
2023-06-30	81.20	81.88	80.20	80.68	33870
2023-07-03	82.00	82.95	81.00	82.94	43219
2023-07-05	82.94	83.77	82.00	82.40	31005
2023-07-06	82.05	82.73	80.51	82.43	27160
2023-07-07	81.85	85.65	81.85	83.75	59401
2023-07-10	84.00	85.70	83.85	85.30	46564
2023-07-11	86.89	86.89	85.54	86.11	56612
2023-07-12	86.42	87.43	85.73	85.95	70682
2023-07-13	86.64	87.68	84.85	85.08	54523
2023-07-14	85.00	85.50	84.28	84.76	40685
2023-07-17	85.00	86.69	84.80	85.61	66469
2023-07-18	85.91	87.93	85.71	86.66	67101
2023-07-19	87.58	89.00	87.26	87.84	70273
2023-07-20	88.96	89.23	87.76	88.17	77881
2023-07-21	88.96	90.90	88.25	90.20	104543
2023-07-24	91.89	91.89	90.11	90.54	109780
2023-07-25	90.98	92.55	90.85	91.39	100010
2023-07-26	91.84	93.31	91.84	92.78	110883
2023-07-27	93.90	94.38	91.80	91.80	110161
2023-07-28	92.25	92.63	90.26	90.44	94126
2023-07-31	92.33	94.30	90.57	93.16	151956
2023-08-01	87.53	88.50	84.00	86.09	268789
2023-08-02	86.12	87.03	83.21	83.99	145421
2023-08-03	85.00	86.54	84.49	86.16	71396
2023-08-04	86.74	89.70	86.74	88.92	100258
2023-08-07	90.00	91.44	89.00	90.40	150794
2023-08-08	91.46	91.82	90.11	90.85	111508
2023-08-09	91.09	91.65	90.26	90.52	118879
2023-08-10	90.69	91.46	87.59	83.79	183403
2023-08-11	84.51	84.51	82.38	82.41	120692
2023-08-14	82.40	82.48	78.75	79.03	145547
2023-08-15	78.85	79.40	76.28	76.74	124607
2023-08-16	76.65	77.88	76.54	77.50	58493
2023-08-17	78.44	80.97	78.44	80.25	48691
2023-08-18	79.80	81.81	79.35	79.95	37750
2023-08-21	80.09	80.47	78.80	79.52	68580
2023-08-22	79.55	80.64	79.12	79.30	64949
2023-08-23	79.00	79.44	77.09	77.19	60879
2023-08-24	77.10	78.82	77.10	77.92	40231
2023-08-25	77.97	78.60	76.64	76.80	53804
2023-08-28	76.80	77.76	73.31	73.62	137674
2023-08-29	73.80	74.28	72.21	73.45	66696
2023-08-30	73.17	76.18	73.17	74.48	55533
2023-08-31	74.40	75.96	74.40	74.81	43216
2023-09-01	74.93	77.00	74.93	76.65	43680
2023-09-05	76.36	78.00	76.36	77.11	48370
2023-09-06	77.47	77.47	76.19	76.27	18248
2023-09-07	76.00	78.74	75.89	78.49	36564
2023-09-08	78.78	81.45	78.18	78.68	52285
2023-09-11	80.17	81.23	80.00	80.58	27717
2023-09-12	80.86	81.63	80.20	80.54	23875
2023-09-13	81.50	81.50	80.19	80.52	17669
2023-09-14	81.20	82.39	81.20	82.38	36887
2023-09-15	82.62	83.29	81.19	81.19	33909
2023-09-18	81.74	82.66	80.35	80.78	27823
2023-09-19	80.88	82.00	80.38	80.71	28990
2023-09-20	80.23	81.92	80.23	80.83	16055
2023-09-21	80.55	81.59	78.29	78.66	35809
2023-09-22	79.24	80.90	79.08	80.35	30440
2023-09-25	80.00	81.65	79.56	81.36	19747
2023-09-26	81.26	83.81	81.26	82.53	42287
2023-09-27	82.98	82.98	81.30	81.67	21898
2023-09-28	83.15	83.79	82.43	83.20	27882
2023-09-29	83.83	83.83	82.26	82.61	21425
2023-10-02	81.82	83.92	81.82	83.26	20011
2023-10-03	82.91	83.96	81.14	81.22	35542
2023-10-04	80.91	81.50	79.65	80.09	35169
2023-10-05	80.09	82.21	80.07	80.96	30775
2023-10-06	81.32	82.19	80.32	80.56	45037
2023-10-09	80.01	82.50	80.01	81.90	19376
2023-10-10	81.66	84.34	81.66	83.01	27749
2023-10-11	83.01	84.02	82.75	82.81	24369
2023-10-12	82.94	83.99	82.20	83.28	19371
2023-10-13	83.41	84.62	82.64	82.87	38056
2023-10-16	83.01	83.74	83.01	83.27	22857
2023-10-17	83.47	84.21	83.40	83.57	20801
2023-10-18	83.18	84.35	82.84	82.99	17416
2023-10-19	83.32	83.62	80.66	81.22	44515
2023-10-20	81.01	82.80	80.12	80.87	28271
2023-10-23	80.93	81.28	80.29	80.79	20970
2023-10-24	80.79	82.03	80.54	81.06	20978
2023-10-25	80.87	81.21	79.11	80.31	34499
2023-10-26	80.02	81.17	79.15	79.55	33970
2023-10-27	79.68	80.10	78.05	78.24	40136
2023-10-30	78.00	79.63	77.76	77.99	41827
2023-10-31	76.10	79.18	73.19	78.83	119329
2023-11-01	79.21	79.65	77.93	78.75	51627
2023-11-02	79.01	80.81	78.60	80.63	44325
2023-11-03	80.51	81.55	79.96	80.18	32290
2023-11-06	80.50	81.21	79.36	79.53	31320
2023-11-07	79.26	80.70	78.76	80.11	62801
2023-11-08	80.00	80.94	79.42	79.81	41863
2023-11-09	79.10	80.69	78.52	77.16	38284
2023-11-10	77.46	78.11	76.20	77.80	46446
2023-11-13	76.68	77.00	73.51	73.74	90363
2023-11-14	73.61	75.37	72.79	73.69	71945
2023-11-15	73.17	74.50	72.85	74.33	49667
2023-11-16	75.00	75.34	73.31	75.23	35098
2023-11-17	76.00	76.00	74.34	74.66	28535
2023-11-20	74.91	75.41	72.87	73.60	67927
2023-11-21	72.67	73.97	71.94	72.67	64013
2023-11-22	72.47	73.46	70.00	70.62	111371
2023-11-24	70.68	71.81	70.41	70.41	29028
2023-11-27	70.44	71.13	68.77	68.80	102082
2023-11-28	68.75	68.99	66.32	68.41	142454
2023-11-29	68.41	69.23	67.50	69.07	46128
2023-11-30	69.99	69.99	67.96	68.12	31199
2023-12-01	68.25	69.76	68.25	69.48	36962
2023-12-04	69.00	69.10	67.78	68.21	43779
2023-12-05	67.51	68.57	67.00	67.01	54330
2023-12-06	67.00	68.00	66.66	66.81	36764
2023-12-07	66.75	67.50	66.27	66.27	37352
2023-12-08	66.41	67.50	66.00	66.17	51465
2023-12-11	66.30	66.61	63.59	64.67	123295
2023-12-12	64.26	64.60	61.00	62.21	150811
2023-12-13	62.00	63.01	60.50	62.89	86937
2023-12-14	63.76	69.50	63.76	67.41	88528
2023-12-15	67.90	68.59	66.75	67.32	37277
2023-12-18	67.87	69.00	66.70	69.00	100405
2023-12-19	69.20	73.34	69.02	73.20	67578
2023-12-20	73.56	73.56	70.00	70.42	55002
2023-12-21	70.00	71.51	70.00	70.39	40449
2023-12-22	70.30	71.42	69.29	69.73	34875
2023-12-26	69.72	70.25	67.90	68.34	56404
2023-12-27	68.34	69.29	67.41	67.53	56065
2023-12-28	67.38	69.18	67.00	67.40	40011
2023-12-29	67.90	67.90	64.76	65.50	97008
2024-01-02	65.16	68.27	65.16	67.88	29756
2024-01-03	67.61	72.27	67.52	70.96	40126
2024-01-04	71.63	71.63	68.54	69.43	32527
2024-01-05	69.64	71.25	69.48	69.55	33941
2024-01-08	69.55	70.05	68.53	69.84	18646
2024-01-09	69.95	69.95	68.64	68.90	29548
2024-01-10	69.49	69.91	68.30	68.67	19884
2024-01-11	68.68	69.27	66.63	67.66	39672
2024-01-12	67.66	69.32	67.32	68.58	22191
2024-01-16	68.09	69.37	68.09	68.37	23262
2024-01-17	68.25	68.25	67.28	67.65	20556
2024-01-18	68.00	68.13	66.28	66.60	36992
2024-01-19	66.20	66.90	65.75	66.68	56677
2024-01-22	66.07	67.55	66.04	67.19	38944
2024-01-23	66.83	68.98	66.83	67.89	15035
2024-01-24	67.34	68.60	67.34	67.99	14362
2024-01-25	68.65	69.00	68.02	68.29	19630
2024-01-26	68.01	69.95	68.01	69.80	24150
2024-01-29	70.44	70.67	68.86	70.50	28919
2024-01-30	69.92	71.90	69.81	71.56	28962
2024-01-31	71.44	72.50	71.19	71.81	31805
2024-02-01	72.35	73.59	72.03	73.23	47447
2024-02-02	73.00	73.27	71.02	71.28	42679
2024-02-05	71.74	71.74	70.50	70.99	16723
2024-02-06	70.80	71.43	70.48	71.12	28401
2024-02-07	71.39	72.86	71.00	72.51	32039
2024-02-08	72.53	72.71	71.53	71.66	37370
2024-02-09	71.91	73.25	71.91	72.33	27886
2024-02-12	72.27	73.96	72.27	73.51	27564
2024-02-13	73.39	74.07	72.98	73.75	24226
2024-02-14	74.31	75.12	73.91	74.99	39325
2024-02-15	75.17	75.73	74.76	75.14	27395
2024-02-16	75.46	75.46	72.16	72.40	48581
2024-02-20	72.45	73.30	71.39	71.70	28574
2024-02-21	68.00	70.65	66.05	70.49	88815
2024-02-22	70.15	70.95	69.50	70.03	36473
2024-02-23	69.50	70.38	68.43	68.63	61700
2024-02-26	68.59	69.88	68.59	69.54	42034
2024-02-27	69.75	70.54	69.33	69.70	43884
2024-02-28	70.07	70.49	67.14	67.33	94427
2024-02-29	68.39	68.70	67.68	66.51	64209
2024-03-01	66.74	67.01	66.07	66.41	58232
2024-03-04	66.41	66.85	63.00	63.51	117385
2024-03-05	63.13	63.56	62.42	62.53	77833
2024-03-06	62.50	63.27	61.62	61.98	44400
2024-03-07	62.22	66.03	62.01	65.63	52702
2024-03-08	65.50	66.87	65.03	65.32	38369
2024-03-11	65.92	66.58	65.00	66.09	40912
2024-03-12	66.21	66.68	65.59	65.86	25801
2024-03-13	65.58	66.47	65.13	65.13	22702
2024-03-14	64.97	65.68	64.24	64.52	23567
2024-03-15	64.96	65.67	64.25	64.58	25339
2024-03-18	64.50	65.20	63.71	63.72	50996
2024-03-19	66.49	74.99	66.49	74.25	290717
2024-03-20	75.00	79.96	73.07	78.56	167856
2024-03-21	79.00	79.00	75.31	76.74	81898
2024-03-22	76.05	78.83	75.25	77.01	51244
2024-03-25	77.11	78.00	76.02	76.47	30464
2024-03-26	76.00	77.43	75.67	76.50	17791
2024-03-27	76.50	77.29	76.45	76.69	9860
2024-03-28	76.92	78.99	76.67	78.59	34654
2024-04-01	78.75	79.50	77.50	78.84	53899
2024-04-02	79.37	79.37	78.45	79.27	29388
2024-04-03	79.32	81.31	79.21	80.00	46685
2024-04-04	80.77	81.57	80.01	81.03	19661
2024-04-05	81.05	81.41	79.98	80.65	16140
2024-04-08	80.70	81.03	80.25	80.75	9495
2024-04-09	81.00	81.40	79.71	80.20	22877
2024-04-10	80.15	80.74	79.26	79.73	19702
2024-04-11	79.44	80.00	77.00	80.00	35778
2024-04-12	80.23	80.23	77.25	78.55	29848
2024-04-15	78.10	79.83	77.51	77.76	17483
2024-04-16	78.00	78.84	76.80	77.74	16356
2024-04-17	78.27	78.40	75.73	76.20	23791
2024-04-18	76.56	77.03	75.52	75.85	10797
2024-04-19	75.40	77.37	74.95	76.58	39142
2024-04-22	76.38	76.60	75.05	75.55	21984
2024-04-23	75.50	77.58	75.00	76.80	18023
2024-04-24	76.76	77.26	75.00	75.68	22843
2024-04-25	75.68	78.41	75.54	78.41	24058
2024-04-26	78.78	82.24	78.48	81.87	51533
2024-04-29	82.97	83.77	81.35	82.25	62070
2024-04-30	81.30	81.54	78.59	80.60	65868
2024-05-01	80.29	81.76	79.47	80.15	36755
2024-05-02	80.50	80.50	77.70	79.39	29287
2024-05-03	79.25	81.23	78.56	80.75	27668
2024-05-06	81.50	81.71	80.50	81.32	75479
2024-05-07	81.40	81.95	80.60	81.40	23543
2024-05-08	81.70	82.47	80.29	81.78	51746
2024-05-09	81.92	82.28	80.33	78.98	55357
2024-05-10	79.45	79.45	77.22	78.35	53269
2024-05-13	77.52	79.10	77.30	78.52	49243
2024-05-14	79.22	79.99	77.94	79.56	45146
2024-05-15	80.00	81.35	78.97	81.30	49536
2024-05-16	81.25	84.00	80.16	83.50	90551
2024-05-17	83.50	86.30	82.75	85.52	97220
2024-05-20	85.49	87.54	84.80	86.96	82868
2024-05-21	86.96	88.94	86.57	87.40	43496
2024-05-22	87.45	87.45	83.64	84.06	53612
2024-05-23	83.50	84.11	82.29	82.99	50604
2024-05-24	83.00	84.27	81.21	82.00	39229
2024-05-28	82.00	84.10	82.00	83.39	22998
2024-05-29	82.32	83.13	80.83	80.85	24301
2024-05-30	81.00	82.81	81.00	81.33	15915
2024-05-31	81.84	81.99	80.77	81.79	15015
2024-06-03	82.02	82.13	81.00	81.64	24027
2024-06-04	81.89	81.89	80.06	80.31	31201
2024-06-05	80.22	80.80	79.43	80.35	24083
2024-06-06	79.90	81.13	79.73	80.83	7880
2024-06-07	79.73	81.46	79.67	80.30	39536
2024-06-10	79.81	79.90	78.31	79.62	41841
2024-06-11	78.78	79.60	76.15	77.69	47557
2024-06-12	77.75	79.59	77.50	78.66	23897
2024-06-13	77.90	78.50	77.49	78.35	19013
2024-06-14	77.75	78.03	76.00	77.00	42736
2024-06-17	76.29	77.32	73.48	74.26	44569
2024-06-18	74.86	74.90	73.30	73.91	19305
2024-06-20	73.87	76.00	73.87	75.02	31931
2024-06-21	75.00	75.82	73.78	75.63	13716
2024-06-24	75.27	76.27	75.27	76.01	22630
2024-06-25	75.85	76.80	75.50	76.49	10270
2024-06-26	76.28	77.97	76.10	76.38	9136
2024-06-27	76.50	77.20	75.01	75.74	14871
2024-06-28	75.37	76.11	75.11	75.66	9046
2024-07-01	75.11	75.82	74.33	75.10	19058
2024-07-02	74.35	74.99	74.01	74.99	12719
2024-07-03	74.96	76.58	74.00	75.00	23656
2024-07-05	75.62	79.07	75.62	78.75	36232
2024-07-08	79.35	80.16	77.25	78.20	26516
2024-07-09	78.50	79.12	77.50	78.21	15767
2024-07-10	78.06	78.99	75.19	76.29	17717
2024-07-11	76.53	77.90	76.21	77.33	6948
2024-07-12	78.07	80.15	77.00	79.79	25514
2024-07-15	79.29	80.00	78.00	78.97	26063
2024-07-16	78.31	80.34	77.71	79.88	28237
2024-07-17	80.10	80.70	78.67	79.56	17230
2024-07-18	79.09	80.09	77.70	78.57	34939
2024-07-19	78.88	78.88	77.32	78.46	12619
2024-07-22	79.50	79.50	76.50	78.76	27832
2024-07-23	78.80	79.43	77.66	78.92	10945
2024-07-24	77.72	77.83	76.50	77.16	20516
2024-07-25	76.50	77.50	76.26	77.33	20084
2024-07-26	77.00	78.98	76.43	78.44	14420
2024-07-29	79.08	79.08	76.21	77.40	19711
2024-07-30	79.00	79.00	76.84	78.54	23010
2024-07-31	79.14	79.14	77.62	78.35	23162
2024-08-01	78.40	79.03	77.61	77.65	17071
2024-08-02	78.03	78.03	73.60	74.20	64174
2024-08-05	71.55	75.99	68.57	74.77	51472
2024-08-06	74.77	75.66	73.00	73.78	37974
2024-08-07	74.74	75.29	73.24	73.58	25416
2024-08-08	74.36	75.10	73.39	73.50	26740
2024-08-09	73.11	74.25	72.68	71.85	53976
2024-08-12	71.49	72.76	70.00	70.15	30500
2024-08-13	70.73	71.45	69.49	70.33	41672
2024-08-14	70.05	70.58	69.35	70.11	34211
2024-08-15	69.50	72.10	69.50	71.00	30958
2024-08-16	71.47	73.00	71.11	73.00	27654
2024-08-19	73.50	73.59	71.91	71.95	31264
2024-08-20	72.00	72.80	71.25	71.78	19536
2024-08-21	72.00	72.08	70.18	70.79	44842
2024-08-22	70.76	70.87	69.00	69.93	45767
2024-08-23	69.71	71.14	69.60	70.74	27198
2024-08-26	70.62	72.00	70.44	70.57	29390
2024-08-27	69.99	70.82	69.16	69.98	17244
2024-08-28	69.60	69.93	68.89	69.42	23731
2024-08-29	69.00	70.01	68.92	69.39	22129
2024-08-30	68.91	70.27	68.60	70.24	26430
2024-09-03	69.56	70.75	67.38	68.51	43418
2024-09-04	67.38	68.65	67.38	67.67	32240
2024-09-05	68.54	68.54	67.09	67.43	11221
2024-09-06	67.50	67.50	65.55	67.17	36398
2024-09-09	67.01	67.88	66.25	66.37	32262
2024-09-10	66.96	66.96	65.25	65.80	37409
2024-09-11	65.80	66.43	64.50	64.65	20306
2024-09-12	65.30	66.98	64.50	66.84	34086
2024-09-13	66.45	68.82	66.45	67.56	24903
2024-09-16	67.74	68.40	66.87	67.83	17776
2024-09-17	68.00	69.72	67.97	69.61	18091
2024-09-18	70.00	70.30	69.12	69.96	12994
2024-09-19	70.00	71.49	69.90	70.35	18515
2024-09-20	70.40	71.00	69.15	69.95	25198
2024-09-23	70.02	70.02	68.15	68.73	20660
2024-09-24	68.51	69.09	67.50	68.26	35886
2024-09-25	68.52	68.52	67.00	67.03	24307
2024-09-26	67.03	68.45	67.03	67.43	17043
2024-09-27	67.92	67.92	67.15	67.40	12638
2024-09-30	67.48	68.22	66.50	67.13	22608
2024-10-01	67.06	69.75	66.22	69.25	34280
2024-10-02	69.73	69.99	68.11	68.26	20958
2024-10-03	68.75	69.42	68.05	68.45	16553
2024-10-04	68.10	69.46	68.10	68.81	20717
2024-10-07	68.48	69.86	68.48	69.18	23551
2024-10-08	69.66	69.66	68.76	68.93	15373
2024-10-09	68.50	70.75	68.02	68.20	47804
2024-10-10	67.99	69.66	67.99	68.98	24750
2024-10-11	68.61	71.42	68.61	71.07	34459
2024-10-14	71.71	71.71	68.68	70.00	14101
2024-10-15	69.95	70.67	69.16	69.93	16718
2024-10-16	70.89	72.96	70.72	72.38	27144
2024-10-17	72.36	74.68	71.90	74.00	22669
2024-10-18	73.68	74.65	73.36	73.85	18390
2024-10-21	74.98	74.98	71.16	71.60	16929
2024-10-22	71.12	71.65	70.14	70.50	15787
2024-10-23	70.51	71.13	70.05	70.65	12877
2024-10-24	70.65	71.24	69.74	70.06	16416
2024-10-25	70.15	70.94	69.91	70.70	19773
2024-10-28	70.31	72.20	70.31	70.61	17278
2024-10-29	68.39	74.99	66.85	70.16	97444
2024-10-30	69.74	69.74	64.44	65.06	114245
2024-10-31	65.50	66.28	62.94	66.18	95318
2024-11-01	65.68	66.40	65.15	65.91	27592
2024-11-04	66.22	67.60	66.22	66.71	13097
2024-11-05	66.90	67.04	66.25	66.97	26765
2024-11-06	67.39	69.19	67.30	68.75	34603
2024-11-07	69.01	70.27	67.99	68.44	66705
2024-11-08	68.42	69.38	67.44	69.04	65086
2024-11-11	69.50	72.22	68.95	71.74	83797
2024-11-12	71.04	72.11	70.19	71.92	31841
2024-11-13	71.34	72.11	70.61	71.22	33706
2024-11-14	72.20	72.57	70.98	72.32	27971
2024-11-15	72.73	73.35	72.00	72.37	30287
2024-11-18	72.78	72.99	71.25	71.69	33752
2024-11-19	71.51	71.80	70.77	71.29	38528
2024-11-20	71.99	71.99	70.54	71.50	22499
2024-11-21	71.20	72.40	71.00	71.62	32306
2024-11-22	71.72	72.83	71.51	71.81	31874
2024-11-25	71.80	72.54	71.15	71.32	35948
2024-11-26	71.25	71.55	69.76	70.27	46276
2024-11-27	70.37	75.89	70.37	75.77	79294
2024-11-29	77.00	83.44	77.00	81.60	132288
2024-12-02	80.00	82.90	80.00	81.34	72711
2024-12-03	81.23	82.50	80.49	80.89	47722
2024-12-04	80.25	80.91	77.38	78.69	69092
2024-12-05	78.61	80.00	78.50	78.54	56557
2024-12-06	78.50	78.98	76.58	77.11	42194
2024-12-09	77.11	78.35	77.02	77.27	31492
2024-12-10	77.00	77.49	75.90	77.33	50063
2024-12-11	77.44	77.44	76.15	76.46	22050
2024-12-12	77.62	77.62	75.34	75.54	21365
2024-12-13	75.40	75.46	74.59	75.14	17858
2024-12-16	75.18	75.50	74.51	75.05	17839
2024-12-17	75.02	75.89	74.25	75.12	27835
2024-12-18	75.24	76.41	73.88	74.07	30803
2024-12-19	74.71	74.90	73.21	73.21	17320
2024-12-20	73.21	74.62	73.21	74.21	21421
2024-12-23	74.21	75.39	73.51	75.14	38239
2024-12-24	75.42	76.51	74.50	75.95	20911
2024-12-26	75.90	76.50	74.75	75.14	30901
2024-12-27	75.51	75.96	74.35	75.25	15833
2024-12-30	75.24	75.81	73.80	75.19	39836
2024-12-31	75.20	76.50	75.00	75.96	23725
2025-01-02	76.48	78.00	75.75	77.02	42960
2025-01-03	76.53	77.39	76.53	76.97	28764
2025-01-06	77.83	77.83	75.80	76.14	67148
2025-01-07	76.18	76.66	75.00	75.49	24865
2025-01-08	75.00	75.87	74.21	75.05	27941
2025-01-10	74.95	75.16	74.49	75.07	26961
2025-01-13	75.09	80.25	75.00	79.01	100516
2025-01-14	79.50	81.15	78.40	79.86	45369
2025-01-15	80.01	84.56	80.01	82.56	63531
2025-01-16	83.10	84.96	82.61	83.47	47149
2025-01-17	83.73	84.92	82.73	83.94	55876
2025-01-21	84.36	84.76	82.63	82.97	50182
2025-01-22	83.00	84.60	81.07	81.56	29596
2025-01-23	81.33	83.19	80.32	82.36	21679
2025-01-24	82.30	83.04	81.02	82.34	21021
2025-01-27	82.20	83.21	80.27	81.01	25768
2025-01-28	81.69	82.33	80.28	82.22	14819
2025-01-29	82.35	83.76	82.30	82.38	18942
2025-01-30	82.15	83.35	82.00	82.42	15424
2025-01-31	82.13	82.57	81.12	81.50	19236
2025-02-03	80.63	81.97	80.28	80.89	20549
2025-02-04	81.21	82.60	80.90	82.00	16421
2025-02-05	82.56	82.56	81.04	81.12	12409
2025-02-06	81.81	81.98	79.60	80.04	19363
2025-02-07	81.12	81.12	77.76	79.50	40621
2025-02-10	79.47	80.00	78.93	79.52	6989
2025-02-11	79.14	80.58	79.10	79.73	12331
2025-02-12	79.50	79.50	76.00	76.36	27993
2025-02-13	76.36	78.60	76.36	76.77	19475
2025-02-14	76.53	78.03	76.00	77.40	26758
2025-02-18	77.15	79.70	76.32	78.93	40427
2025-02-19	75.35	82.21	75.35	80.23	47088
2025-02-20	80.90	82.78	79.19	80.73	36286
2025-02-21	81.58	82.00	79.58	79.74	37381
2025-02-24	80.01	80.50	79.00	79.88	26010
2025-02-25	79.50	80.39	79.01	79.01	16562
2025-02-26	78.76	79.80	77.44	77.85	21067
2025-02-27	78.00	78.65	76.26	76.79	27191
2025-02-28	76.90	78.34	76.79	76.04	19608
2025-03-03	76.12	79.00	73.61	74.67	38310
2025-03-04	73.67	73.67	70.44	72.23	44634
2025-03-05	72.40	75.30	72.40	75.18	24698
2025-03-06	75.22	75.80	74.63	75.09	24721
2025-03-07	75.50	76.54	74.84	76.50	24952
2025-03-10	76.99	77.99	73.88	74.79	33087
2025-03-11	74.37	75.52	73.26	74.84	28207
2025-03-12	74.23	76.24	73.19	74.78	16229
2025-03-13	74.61	75.93	74.01	75.26	16726
2025-03-14	75.87	76.68	75.02	75.73	10150
2025-03-17	75.22	76.88	75.22	75.61	11582
2025-03-18	76.55	76.80	75.50	75.78	11209
2025-03-19	75.12	76.68	75.01	76.28	8059
2025-03-20	75.71	76.64	75.51	76.00	49686
2025-03-21	75.33	76.20	74.76	75.38	15890
2025-03-24	75.41	76.38	75.15	75.72	12920
2025-03-25	75.58	75.75	74.85	75.40	17077
2025-03-26	75.58	75.58	74.99	75.47	11628
2025-03-27	75.00	75.94	75.00	75.49	13505
2025-03-28	75.68	75.99	74.50	74.85	55871
2025-03-31	74.25	75.50	74.02	75.17	34086
2025-04-01	75.52	76.00	74.16	75.93	14178
2025-04-02	75.99	77.32	75.60	76.70	11518
2025-04-03	74.72	76.77	74.51	75.25	14971
2025-04-04	74.75	75.42	69.01	69.58	99181
2025-04-07	68.25	69.60	63.45	65.32	111480
2025-04-08	67.08	70.34	65.31	66.66	63309
2025-04-09	67.00	70.22	66.20	69.62	65475
2025-04-10	68.98	69.53	66.91	67.84	38337
2025-04-11	66.00	72.00	66.00	72.00	29181
2025-04-14	72.00	72.82	71.34	72.19	33427
2025-04-15	72.71	73.50	72.00	73.19	23301
2025-04-16	73.21	74.95	72.98	73.00	23295
2025-04-17	74.24	74.88	73.25	74.44	16436
2025-04-21	74.79	74.81	71.12	73.98	27526
2025-04-22	74.99	75.33	74.25	75.00	17141
2025-04-23	75.97	75.97	75.02	75.42	13801
2025-04-24	75.34	77.90	75.34	77.10	27240
2025-04-25	77.82	78.58	75.70	78.50	23252
2025-04-28	78.62	80.80	78.00	79.58	46877
2025-04-29	79.99	81.32	78.90	79.48	23674
2025-04-30	79.72	79.90	77.97	79.80	20213
2025-05-01	80.00	80.00	78.65	79.34	17778
2025-05-02	79.39	79.95	78.25	79.56	18722
2025-05-05	79.28	81.00	79.28	79.99	24188
2025-05-06	80.73	81.80	79.81	81.56	28438
2025-05-07	81.99	83.84	81.22	82.61	45099
2025-05-08	82.74	83.50	82.31	82.54	31304
2025-05-09	82.88	83.64	82.00	80.68	81800
2025-05-12	83.37	83.75	81.00	81.85	66572
2025-05-13	81.65	83.42	80.33	82.08	39618
2025-05-14	81.72	82.97	80.12	80.73	22948
2025-05-15	81.31	82.68	80.01	81.24	18771
2025-05-16	81.08	82.81	80.56	82.00	32298
2025-05-19	82.25	84.85	80.96	83.53	77110
2025-05-20	84.11	84.11	82.50	83.10	19037
2025-05-21	83.53	83.84	82.50	82.86	15799
2025-05-22	83.11	83.11	81.91	82.30	14896
2025-05-23	81.64	82.18	81.40	81.70	12367
2025-05-27	82.53	83.50	81.26	82.85	23146
2025-05-28	82.53	83.99	82.00	82.57	16871
2025-05-29	83.15	83.55	82.02	82.90	11300
2025-05-30	83.18	83.38	82.50	82.75	10265
2025-06-02	82.75	83.84	82.50	82.77	70539
2025-06-03	82.90	83.39	82.40	82.56	20509
2025-06-04	82.60	83.38	82.22	82.50	7282
2025-06-05	82.61	82.88	82.01	82.19	16531
2025-06-06	82.95	82.95	82.00	82.18	5959
2025-06-09	82.28	82.53	82.06	82.36	13009
2025-06-10	82.58	82.60	82.02	82.11	7524
2025-06-11	81.85	82.60	81.18	82.25	15773
2025-06-12	82.60	82.60	81.61	82.09	10339
2025-06-13	82.58	84.49	82.06	83.87	52524
2025-06-16	84.44	87.16	84.06	86.86	50464
2025-06-17	87.27	90.49	85.11	89.17	31282
2025-06-18	88.97	90.00	88.28	89.18	16272
2025-06-20	89.20	90.47	89.00	89.62	26904
2025-06-23	89.34	93.73	89.34	90.69	51528
2025-06-24	90.67	91.88	89.67	90.07	24926
2025-06-25	89.90	91.84	89.61	90.44	25148
2025-06-26	90.77	90.85	87.84	89.38	18235
2025-06-27	89.17	89.65	87.16	88.25	32496
2025-06-30	87.90	90.00	87.30	88.84	15704
2025-07-01	88.42	90.24	88.42	89.18	10369
2025-07-02	89.84	90.05	88.08	88.79	15205
2025-07-03	89.00	89.96	88.80	88.93	3669
2025-07-07	88.24	89.59	88.24	89.10	6262
2025-07-08	89.08	90.19	88.24	89.57	12466
2025-07-09	90.19	90.27	89.11	89.50	10264
2025-07-10	89.11	90.59	87.02	89.19	41393
2025-07-11	88.57	91.60	87.81	90.28	27827
2025-07-14	89.50	91.37	88.88	89.58	34807
2025-07-15	89.48	89.64	88.60	89.11	6839
2025-07-16	90.72	90.72	87.98	87.98	14521
2025-07-17	89.11	89.11	87.73	88.31	4937
2025-07-18	89.09	90.99	88.25	88.60	9916
2025-07-21	88.49	88.50	86.23	86.71	17573
2025-07-22	86.76	89.21	86.76	87.71	15243
2025-07-23	88.58	89.43	88.08	88.60	13992
2025-07-24	89.00	89.00	87.99	88.00	8949
2025-07-25	88.89	90.94	88.33	89.36	15307
2025-07-28	90.00	90.50	89.10	89.36	13903
2025-07-29	89.82	91.10	88.25	90.70	26388
2025-07-30	91.02	91.78	89.55	89.55	44799
2025-07-31	92.00	96.87	91.50	94.73	57345
2025-08-01	94.16	98.08	94.16	95.68	47056
2025-08-04	96.86	97.69	96.00	97.16	34688
2025-08-05	97.00	97.84	95.63	96.81	38927
2025-08-06	97.65	98.00	96.57	96.85	51071
2025-08-07	97.50	97.50	95.00	95.93	30012
2025-08-08	96.72	98.99	95.56	92.64	60147
2025-08-11	93.00	93.08	89.00	89.48	50466
2025-08-12	90.17	91.22	89.00	89.89	17447
2025-08-13	89.57	90.57	89.01	89.31	18417
2025-08-14	90.01	90.77	88.92	89.28	10903
2025-08-15	89.00	91.80	88.50	91.28	28051
2025-08-18	91.74	92.99	89.42	92.40	35219
2025-08-19	91.85	93.00	89.38	90.77	14624
2025-08-20	90.16	91.00	90.00	90.19	7860
2025-08-21	90.72	91.64	90.00	90.25	6876
2025-08-22	89.75	91.03	89.00	90.05	23743
2025-08-25	89.76	90.70	89.53	90.31	9558
2025-08-26	90.00	91.19	89.95	90.86	9617
2025-08-27	90.36	90.99	89.52	90.58	7778
2025-08-28	91.09	91.09	89.50	90.48	9115
2025-08-29	90.00	90.40	89.24	89.73	13741
2025-09-02	90.05	90.10	88.92	89.40	14132
2025-09-03	90.70	90.70	88.00	88.13	17867
2025-09-04	87.66	89.35	87.66	88.46	9365
2025-09-05	88.15	88.53	86.95	87.98	11147
2025-09-08	87.62	88.50	87.00	87.26	47307
2025-09-09	87.64	87.75	85.62	85.90	18206
2025-09-10	86.45	86.89	85.13	85.40	18719
2025-09-11	84.22	86.99	84.13	86.51	16287
2025-09-12	87.00	88.24	86.75	88.01	15578
2025-09-15	88.76	88.76	86.43	87.00	38401
2025-09-16	87.50	91.74	87.38	91.50	44817
2025-09-17	91.50	93.22	91.02	91.56	23952
2025-09-18	92.00	92.00	90.33	91.13	16312
2025-09-19	91.50	92.06	90.27	91.02	22445
2025-09-22	91.50	91.52	89.90	90.31	25461
2025-09-23	90.32	91.63	90.32	90.61	15046
2025-09-24	90.14	91.92	90.14	91.79	20418
2025-09-25	92.00	92.69	90.20	90.71	20444
2025-09-26	91.01	91.84	90.24	90.81	15445
2025-09-29	90.90	90.90	90.00	90.55	19537
2025-09-30	90.00	90.57	90.00	90.12	11102
2025-10-01	90.00	90.61	90.00	90.19	11722
2025-10-02	90.54	92.75	90.54	92.17	15291
2025-10-03	91.65	93.65	91.65	92.97	26969
2025-10-06	93.11	94.99	92.93	94.64	18330
2025-10-07	94.98	94.98	93.70	94.32	7067
2025-10-08	94.86	94.86	92.20	93.01	11385
2025-10-09	93.00	94.88	92.50	94.88	11064
2025-10-10	94.07	94.50	92.45	92.57	11924
2025-10-13	92.01	94.00	91.25	92.34	20549
2025-10-14	91.43	92.51	90.29	90.59	12064
2025-10-15	91.00	91.10	89.20	90.49	20046
2025-10-16	91.47	91.47	90.01	90.44	9312
2025-10-17	90.89	91.85	90.01	90.30	15050
2025-10-20	90.31	91.85	90.31	91.26	16123
2025-10-21	91.19	92.50	91.01	91.65	21171
2025-10-22	91.26	92.90	90.51	92.90	10352
2025-10-23	91.05	93.99	91.05	93.58	15643
2025-10-24	94.08	95.00	93.02	93.52	58006
2025-10-27	93.64	94.51	92.15	92.15	16908
2025-10-28	92.40	92.95	91.51	91.87	12321
2025-10-29	92.00	92.83	91.44	91.76	15360
2025-10-30	95.00	96.00	94.00	94.86	55265
2025-10-31	95.90	96.00	94.06	94.69	19009
2025-11-03	96.25	99.00	95.05	98.64	130513
2025-11-04	98.80	99.00	97.31	98.07	24268
2025-11-05	98.08	99.77	98.08	99.11	47479
2025-11-06	99.45	99.86	98.73	99.62	70097
2025-11-07	100.00	100.82	98.92	95.65	623037
2025-11-10	95.15	98.26	94.60	97.21	61917
2025-11-11	96.69	97.66	95.27	97.40	436378
2025-11-12	96.84	97.72	96.50	97.08	30774
2025-11-13	97.68	98.48	96.71	97.85	17367
2025-11-14	97.17	99.85	97.03	99.17	76592
2025-11-17	99.79	100.89	97.00	97.46	71524
2025-11-18	97.30	100.89	95.80	98.89	54430
2025-11-19	99.04	99.47	98.50	98.50	30502
2025-11-20	98.50	99.26	96.56	97.37	37894
2025-11-21	97.99	98.46	96.51	97.44	20670
2025-11-24	97.75	99.16	96.74	97.28	25193
2025-11-25	97.00	97.48	94.00	94.50	29772
2025-11-26	94.50	96.75	94.50	95.26	10815
2025-11-28	95.60	96.75	95.60	96.56	21251
2025-12-01	97.00	97.37	95.00	95.39	31767
2025-12-02	96.47	96.47	94.50	94.81	13745
2025-12-03	96.11	97.34	94.55	95.08	13254
2025-12-04	95.50	95.50	94.54	94.99	11517
2025-12-05	95.30	95.46	93.43	94.27	21629
2025-12-08	94.30	95.00	93.66	94.34	8842
2025-12-09	94.10	94.55	93.51	93.97	23139
2025-12-10	93.57	94.18	93.43	93.56	10088
2025-12-11	94.38	95.33	93.85	94.85	21615
2025-12-12	94.89	96.00	94.89	95.49	19151
2025-12-15	96.00	96.00	94.92	95.56	35912
2025-12-16	95.99	95.99	94.51	94.78	13638
2025-12-17	94.78	95.60	94.00	94.75	11110
2025-12-18	95.22	96.00	94.78	95.13	15642
2025-12-19	95.74	95.92	95.00	95.48	13911
2025-12-22	95.54	96.00	95.28	95.47	21203
2025-12-23	95.19	97.20	95.05	96.65	22369
2025-12-24	96.43	96.80	96.34	96.79	10426
2025-12-26	96.55	97.70	96.25	97.24	18707
2025-12-29	97.58	99.09	96.50	98.35	21446
2025-12-30	98.30	99.00	97.00	98.27	32325
2025-12-31	98.02	104.20	97.68	102.50	77162
2026-01-02	101.76	102.79	101.05	101.50	32158
2026-01-05	102.53	105.50	101.63	104.57	33499
2026-01-06	106.00	109.95	104.43	109.62	38355
2026-01-07	109.62	109.67	106.35	108.00	31618
2026-01-08	108.62	108.62	107.00	108.59	15323
2026-01-09	107.98	109.65	107.06	109.10	17123
2026-01-12	110.00	113.72	109.33	113.12	33825
2026-01-13	113.68	114.82	112.00	112.87	27711
2026-01-14	113.57	115.07	112.25	114.58	23335
2026-01-15	115.03	119.90	114.50	118.57	35372
2026-01-16	115.16	117.92	111.78	113.00	63814
2026-01-20	112.74	115.51	111.03	114.71	29365
2026-01-21	115.34	116.01	114.31	115.59	16673
2026-01-22	116.60	118.00	116.06	116.69	13824
2026-01-23	115.99	119.30	115.99	118.36	17337
2026-01-26	112.50	118.99	99.00	102.00	201425
2026-01-27	105.00	108.00	101.10	104.05	40236
2026-01-28	104.03	107.99	102.81	106.42	28923
2026-01-29	106.98	106.98	104.11	105.32	12689
2026-01-30	104.67	106.53	101.00	103.57	26909
2026-02-02	102.70	103.88	100.72	101.81	23799
2026-02-03	101.23	105.25	101.23	102.75	20927
2026-02-04	102.25	104.25	101.55	103.48	15644
2026-02-05	104.43	104.43	100.00	102.89	13958
2026-02-06	102.89	103.53	102.00	102.39	12419
2026-02-09	103.27	109.08	103.27	108.35	33752
2026-02-10	109.01	110.00	108.04	109.10	15172
2026-02-11	109.42	111.00	106.88	109.96	17613
2026-02-12	110.58	112.04	107.51	110.69	40064
2026-02-13	110.83	112.40	107.00	108.86	22543
2026-02-17	109.27	109.48	106.21	106.85	13823

Explore More About UAN

Coins representing dividend payouts and trends

UAN Dividend History

Discover CVR Partners LP'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

UAN Stock Split History

Discover CVR Partners LP'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

UAN Historical Prices

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

Web Analytics