SCL Historical Prices

Summary

Key Stock Metrics

44.23

(April 9, 2025)

52-Week Low

94.77

(July 17, 2024)

52-Week High

139.30

(May 10, 2021)

All-Time High

59.75

(July 10, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2013-03-26	63.65	64.26	63.36	64.03	58950
2013-03-27	63.64	63.64	62.33	62.59	79029
2013-03-28	62.90	63.50	62.65	63.10	138862
2013-04-01	63.27	63.27	61.03	61.31	97229
2013-04-02	61.35	62.10	61.17	61.43	75396
2013-04-03	61.22	61.42	59.69	60.30	91924
2013-04-04	60.72	60.96	60.01	60.78	124628
2013-04-05	60.03	61.53	59.90	61.43	92481
2013-04-08	61.51	61.81	60.77	61.72	73175
2013-04-09	61.65	61.87	60.50	60.60	55781
2013-04-10	60.70	61.43	60.53	61.24	144965
2013-04-11	61.32	61.54	60.92	61.36	147363
2013-04-12	61.38	61.38	60.70	61.26	87313
2013-04-15	61.06	61.31	58.18	58.99	152048
2013-04-16	59.67	60.16	58.95	59.97	74160
2013-04-17	59.69	59.75	57.84	59.02	73745
2013-04-18	59.26	59.26	57.99	58.46	45623
2013-04-19	58.62	59.99	58.30	59.28	40753
2013-04-22	59.16	59.90	57.99	59.79	69679
2013-04-23	60.46	60.75	59.63	60.27	45374
2013-04-24	60.27	60.49	60.10	60.31	40108
2013-04-25	60.31	60.90	60.11	60.51	96686
2013-04-26	60.57	60.67	59.19	59.64	31057
2013-04-29	60.03	60.19	59.36	60.05	25283
2013-04-30	59.65	59.65	54.89	56.94	307170
2013-05-01	56.45	56.45	52.83	53.20	186972
2013-05-02	53.51	55.22	53.45	54.47	213953
2013-05-03	55.47	56.03	54.33	54.86	73249
2013-05-06	54.55	54.55	52.84	53.72	177891
2013-05-07	53.63	54.49	53.55	54.44	41033
2013-05-08	54.48	54.48	53.69	54.39	50379
2013-05-09	54.14	54.44	53.59	53.91	59443
2013-05-10	54.00	54.63	53.84	54.29	45658
2013-05-13	53.99	54.29	53.02	53.28	27054
2013-05-14	53.14	53.83	53.04	53.51	47853
2013-05-15	53.50	53.95	53.01	53.37	53262
2013-05-16	53.43	54.30	53.32	53.81	43446
2013-05-17	53.82	55.55	53.82	55.32	95980
2013-05-20	54.93	55.32	54.27	54.84	50842
2013-05-21	54.70	55.42	54.66	55.15	51397
2013-05-22	55.44	56.50	54.33	54.52	90257
2013-05-23	53.78	54.68	53.74	54.28	25410
2013-05-24	53.84	54.65	53.61	54.47	23946
2013-05-28	54.99	55.43	54.11	55.34	61006
2013-05-29	54.79	54.95	53.95	54.88	36886
2013-05-30	54.57	54.87	53.59	54.74	57500
2013-05-31	54.28	55.18	53.99	54.03	37653
2013-06-03	53.71	55.08	53.60	54.87	102627
2013-06-04	54.77	54.83	53.45	53.65	117490
2013-06-05	53.27	53.36	52.50	52.58	40147
2013-06-06	52.50	53.21	52.34	53.15	55438
2013-06-07	53.65	54.27	53.22	53.98	47995
2013-06-10	53.97	55.14	53.50	55.07	58305
2013-06-11	54.42	55.00	54.31	54.52	41127
2013-06-12	54.82	54.82	53.42	54.13	62969
2013-06-13	54.08	55.39	53.85	55.07	41688
2013-06-14	55.10	55.10	54.00	54.45	25381
2013-06-17	54.70	55.33	54.40	54.98	45980
2013-06-18	55.21	56.03	54.78	55.81	34691
2013-06-19	55.88	56.29	55.05	55.19	26328
2013-06-20	54.43	55.29	53.87	55.10	72060
2013-06-21	55.35	56.82	55.29	55.82	166297
2013-06-24	55.43	55.59	54.85	54.98	53217
2013-06-25	55.30	55.72	54.83	55.61	50088
2013-06-26	55.90	56.29	54.90	55.05	41991
2013-06-27	55.27	55.90	54.69	55.60	36173
2013-06-28	55.63	56.15	55.40	55.61	245309
2013-07-01	56.02	57.45	55.75	56.35	64841
2013-07-02	56.14	56.97	55.51	56.27	32049
2013-07-03	55.73	56.52	55.60	56.37	13215
2013-07-05	57.26	57.26	56.40	57.07	37977
2013-07-08	57.07	57.42	56.74	57.23	50836
2013-07-09	57.45	58.48	56.87	58.28	56820
2013-07-10	57.85	58.73	57.48	58.27	53790
2013-07-11	58.74	59.18	58.13	58.52	44366
2013-07-12	58.16	58.96	58.01	58.55	29171
2013-07-15	58.52	59.23	58.52	58.98	35038
2013-07-16	58.98	58.98	57.88	58.34	43562
2013-07-17	58.73	59.16	58.14	58.88	30631
2013-07-18	58.87	59.39	58.56	59.00	41014
2013-07-19	58.76	59.30	58.54	59.08	44122
2013-07-22	59.13	59.50	59.03	59.33	41223
2013-07-23	59.31	59.71	58.83	59.29	49764
2013-07-24	56.67	59.48	56.19	58.94	46514
2013-07-25	59.08	59.98	58.77	59.68	60167
2013-07-26	59.19	59.19	58.45	58.62	46712
2013-07-29	58.41	58.64	57.47	58.19	42700
2013-07-30	58.51	58.74	57.83	58.68	42118
2013-07-31	58.73	60.22	58.40	59.86	102652
2013-08-01	59.74	60.31	59.48	59.80	55827
2013-08-02	59.37	59.47	58.74	58.97	38927
2013-08-05	58.63	59.58	58.59	59.57	37339
2013-08-06	59.39	59.66	58.80	59.32	24863
2013-08-07	58.97	59.61	58.44	58.84	28962
2013-08-08	59.31	59.40	58.50	58.91	22103
2013-08-09	58.90	59.47	58.40	58.97	18666
2013-08-12	58.70	59.38	58.50	58.97	21770
2013-08-13	58.55	59.07	58.55	58.91	19530
2013-08-14	58.99	59.16	58.80	58.93	41645
2013-08-15	58.04	58.65	57.46	57.97	35797
2013-08-16	57.80	58.66	57.80	58.30	53928
2013-08-19	58.50	58.60	57.92	58.07	21369
2013-08-20	58.13	58.39	57.73	58.09	24098
2013-08-21	57.88	58.27	57.40	57.74	34022
2013-08-22	58.09	59.14	57.54	58.63	41309
2013-08-23	58.41	58.75	57.93	58.47	28408
2013-08-26	58.61	58.88	58.41	58.57	12576
2013-08-27	58.04	58.38	57.25	57.43	36910
2013-08-28	57.37	57.57	56.71	56.96	26568
2013-08-29	56.73	58.11	56.73	57.24	33228
2013-08-30	57.02	57.34	56.14	56.44	64537
2013-09-03	57.03	57.28	56.01	56.50	40178
2013-09-04	56.43	56.52	55.67	56.45	72425
2013-09-05	56.48	56.97	56.38	56.73	28065
2013-09-06	56.95	56.95	55.68	56.15	19753
2013-09-09	56.28	56.45	55.95	56.41	29590
2013-09-10	56.48	56.96	56.23	56.88	49283
2013-09-11	56.65	56.99	56.37	56.65	30887
2013-09-12	56.65	56.65	55.62	55.70	123185
2013-09-13	56.03	56.61	55.63	56.09	55156
2013-09-16	56.48	56.75	56.33	56.56	28864
2013-09-17	56.45	56.77	56.29	56.54	62435
2013-09-18	56.49	57.00	56.41	56.78	59154
2013-09-19	56.98	56.98	56.61	56.92	29208
2013-09-20	56.98	57.38	56.78	57.11	199372
2013-09-23	57.21	58.11	56.84	57.80	43627
2013-09-24	57.98	58.62	57.50	57.97	37992
2013-09-25	57.88	58.38	57.21	57.71	16130
2013-09-26	57.70	58.02	57.29	57.77	24320
2013-09-27	57.29	57.29	56.85	56.93	26054
2013-09-30	56.56	57.78	56.51	57.73	50127
2013-10-01	57.87	58.30	57.35	58.02	39529
2013-10-02	57.74	58.00	56.65	57.25	37965
2013-10-03	57.00	57.00	56.06	56.72	20369
2013-10-04	56.57	57.79	56.22	57.49	20849
2013-10-07	56.96	57.24	56.59	56.93	24830
2013-10-08	56.85	56.99	56.34	56.42	29569
2013-10-09	56.81	57.15	56.22	56.37	29922
2013-10-10	57.24	58.00	56.68	57.65	24261
2013-10-11	56.87	58.83	56.87	58.20	27232
2013-10-14	57.72	58.17	57.46	58.06	33985
2013-10-15	57.88	58.16	57.81	58.09	27860
2013-10-16	58.28	59.07	58.09	58.96	75415
2013-10-17	58.61	59.81	58.40	59.70	40950
2013-10-18	59.89	61.05	59.13	60.95	63670
2013-10-21	60.61	61.48	60.13	60.59	28727
2013-10-22	61.07	61.51	60.74	61.29	32631
2013-10-23	61.04	61.65	60.41	61.65	68063
2013-10-24	61.46	61.89	61.43	61.57	34954
2013-10-25	61.84	61.84	59.77	60.00	45792
2013-10-28	60.23	60.25	59.54	59.86	28559
2013-10-29	59.86	60.05	58.51	59.78	49939
2013-10-30	59.65	60.13	59.38	59.95	35462
2013-10-31	59.98	59.98	58.50	58.87	32536
2013-11-01	58.59	58.81	56.89	57.68	76428
2013-11-04	57.35	58.27	56.51	58.22	70580
2013-11-05	57.76	58.48	57.50	57.97	31479
2013-11-06	58.18	58.63	57.51	58.09	27640
2013-11-07	58.23	58.60	57.50	57.68	53852
2013-11-08	57.62	59.38	57.62	58.88	57743
2013-11-11	58.62	58.99	57.75	58.55	88432
2013-11-12	58.20	59.40	58.20	59.09	26046
2013-11-13	58.86	59.11	58.52	58.99	55445
2013-11-14	59.11	59.11	58.19	58.99	43868
2013-11-15	58.70	59.05	58.50	59.00	29080
2013-11-18	59.00	59.71	58.58	59.05	44655
2013-11-19	59.26	60.18	58.80	59.59	65511
2013-11-20	59.87	60.31	59.50	60.07	73231
2013-11-21	60.24	61.20	60.24	60.92	57253
2013-11-22	60.76	61.99	60.58	61.94	50709
2013-11-25	61.72	62.33	61.72	62.09	34960
2013-11-26	61.85	62.73	61.74	62.62	72618
2013-11-27	62.73	63.40	62.57	63.36	49225
2013-11-29	63.46	64.39	62.91	63.46	21010
2013-12-02	63.44	63.72	62.23	62.95	68083
2013-12-03	62.71	63.16	62.17	62.62	90224
2013-12-04	62.20	63.38	62.20	62.88	78732
2013-12-05	62.82	63.30	62.36	62.92	42641
2013-12-06	63.22	64.47	63.15	64.06	59966
2013-12-09	64.24	64.28	63.07	63.89	47803
2013-12-10	63.88	64.16	62.90	63.51	85253
2013-12-11	63.42	63.82	62.99	63.06	51465
2013-12-12	63.00	63.38	62.60	62.97	54457
2013-12-13	63.28	63.95	62.86	63.39	48861
2013-12-16	63.48	64.43	63.35	63.91	54769
2013-12-17	64.14	64.48	63.60	64.22	43040
2013-12-18	64.00	65.44	63.81	65.42	114370
2013-12-19	65.02	65.79	64.77	64.80	62214
2013-12-20	64.68	65.97	64.43	65.75	127177
2013-12-23	65.98	67.00	65.25	66.85	78484
2013-12-24	66.68	67.00	66.27	66.76	16059
2013-12-26	67.00	67.20	66.24	66.64	30129
2013-12-27	66.99	66.99	66.06	66.71	52843
2013-12-30	66.85	66.85	65.74	65.84	31943
2013-12-31	66.09	66.33	65.31	65.63	40919
2014-01-02	65.30	65.49	64.51	65.14	43172
2014-01-03	65.14	65.14	64.46	64.90	50639
2014-01-06	65.00	65.09	64.18	64.77	47361
2014-01-07	64.95	65.10	64.38	64.75	33429
2014-01-08	64.63	64.68	63.72	64.28	92662
2014-01-09	64.51	64.79	63.63	64.09	64585
2014-01-10	63.94	63.96	63.54	63.70	39635
2014-01-13	63.50	63.77	62.88	63.37	45565
2014-01-14	63.37	63.72	62.87	63.47	50669
2014-01-15	63.64	64.51	63.34	64.18	31415
2014-01-16	63.89	64.28	63.62	63.83	31842
2014-01-17	63.95	63.95	63.00	63.35	35798
2014-01-21	63.84	63.84	63.08	63.22	40616
2014-01-22	63.29	64.11	63.01	63.92	32738
2014-01-23	63.74	64.24	63.25	64.16	55400
2014-01-24	63.58	63.97	63.21	63.86	98093
2014-01-27	63.73	63.99	63.17	63.59	75952
2014-01-28	63.59	63.85	63.22	63.56	58607
2014-01-29	63.09	63.89	63.09	63.41	74978
2014-01-30	63.91	64.90	63.20	63.88	85113
2014-01-31	63.43	64.03	63.00	63.39	99995
2014-02-03	63.13	63.65	62.19	62.35	116002
2014-02-04	62.50	62.82	62.06	62.18	64570
2014-02-05	62.06	62.28	61.62	62.01	71562
2014-02-06	62.42	62.49	61.80	61.95	54303
2014-02-07	62.27	62.66	61.76	61.95	48087
2014-02-10	61.79	62.07	61.05	61.79	89329
2014-02-11	61.76	62.29	61.52	62.02	86024
2014-02-12	62.02	62.78	61.87	62.23	57627
2014-02-13	61.73	63.91	61.73	63.50	60546
2014-02-14	63.67	63.67	62.74	63.20	48382
2014-02-18	62.70	62.70	61.01	61.12	105823
2014-02-19	60.69	61.32	59.84	59.97	65923
2014-02-20	60.12	60.99	59.72	60.84	48391
2014-02-21	60.88	60.88	59.36	59.73	75553
2014-02-24	59.69	60.20	59.38	59.49	43487
2014-02-25	59.37	59.91	59.17	59.58	41590
2014-02-26	59.59	60.15	59.41	60.00	34323
2014-02-27	59.70	60.28	59.53	60.14	33735
2014-02-28	59.99	61.36	59.98	60.80	45059
2014-03-03	60.17	60.24	59.42	60.23	74709
2014-03-04	60.51	61.87	60.12	61.48	163433
2014-03-05	61.42	62.00	60.56	61.68	34634
2014-03-06	61.58	62.89	61.44	62.29	56392
2014-03-07	62.75	62.90	62.03	62.59	28759
2014-03-10	62.31	62.78	61.40	62.25	79139
2014-03-11	62.10	62.53	61.65	61.97	40157
2014-03-12	61.83	62.67	61.55	62.41	36210
2014-03-13	62.64	62.95	61.75	62.05	35610
2014-03-14	61.93	62.74	61.77	62.24	38090
2014-03-17	62.33	63.19	61.84	62.99	53962
2014-03-18	63.00	63.14	61.99	62.63	113536
2014-03-19	62.43	63.00	61.76	62.35	27325
2014-03-20	62.13	63.57	62.13	63.43	45834
2014-03-21	63.52	64.36	63.31	64.26	162231
2014-03-24	64.21	64.36	63.88	64.11	54333
2014-03-25	64.28	64.30	63.55	64.01	39692
2014-03-26	64.28	64.40	63.15	63.39	63039
2014-03-27	63.23	63.64	63.01	63.43	32738
2014-03-28	63.33	64.06	63.33	63.59	37437
2014-03-31	63.78	64.81	63.73	64.56	38554
2014-04-01	64.45	65.96	64.25	65.85	61768
2014-04-02	65.95	66.47	65.40	66.47	129104
2014-04-03	66.20	66.47	66.05	66.19	134530
2014-04-04	66.51	66.51	64.75	65.00	87833
2014-04-07	64.88	64.88	63.46	63.76	64588
2014-04-08	63.77	64.52	63.46	63.82	51960
2014-04-09	63.77	63.95	63.29	63.45	79585
2014-04-10	63.35	63.61	62.27	62.34	43944
2014-04-11	61.83	62.30	60.66	60.81	50360
2014-04-14	61.47	61.47	60.18	60.88	38508
2014-04-15	60.76	61.17	59.77	60.79	59456
2014-04-16	61.17	61.58	60.85	61.06	35648
2014-04-17	60.87	61.49	60.76	61.04	49082
2014-04-21	61.21	61.75	60.87	61.53	21105
2014-04-22	61.41	61.79	61.21	61.47	89676
2014-04-23	61.23	61.70	60.83	60.87	55821
2014-04-24	61.24	61.24	60.17	60.57	50478
2014-04-25	60.43	60.54	59.02	59.35	50593
2014-04-28	59.49	59.85	58.13	58.86	66655
2014-04-29	58.86	59.33	57.53	57.57	79027
2014-04-30	57.57	58.27	56.97	57.83	119646
2014-05-01	57.83	58.23	56.82	57.46	83337
2014-05-02	57.59	58.26	56.62	56.90	51229
2014-05-05	56.43	56.43	55.02	55.51	81213
2014-05-06	55.14	55.31	54.04	54.38	106633
2014-05-07	54.55	55.40	54.15	55.37	101671
2014-05-08	55.55	55.89	54.05	54.18	78795
2014-05-09	53.91	55.05	53.60	55.02	63332
2014-05-12	55.19	56.39	54.93	56.09	55483
2014-05-13	55.87	55.89	54.51	54.52	61736
2014-05-14	54.43	54.43	53.03	53.18	79228
2014-05-15	53.21	53.21	51.15	52.16	107686
2014-05-16	52.00	52.56	51.92	52.52	99596
2014-05-19	52.19	53.52	52.17	53.02	64527
2014-05-20	53.02	53.02	51.37	52.00	82777
2014-05-21	52.10	52.32	51.20	51.72	39215
2014-05-22	51.68	52.12	51.44	51.85	58134
2014-05-23	52.00	52.01	51.51	52.01	57679
2014-05-27	52.44	53.68	52.44	53.56	82739
2014-05-28	53.54	53.93	53.25	53.77	53004
2014-05-29	54.10	54.20	53.53	53.70	42956
2014-05-30	53.91	54.23	53.47	53.52	42350
2014-06-02	53.49	53.63	52.37	52.42	61004
2014-06-03	52.32	52.77	51.02	51.17	77547
2014-06-04	51.00	51.80	50.98	51.56	40200
2014-06-05	51.80	53.45	51.30	53.36	80677
2014-06-06	53.65	54.29	53.65	53.93	43970
2014-06-09	53.87	54.18	53.77	54.17	39998
2014-06-10	53.98	54.05	53.72	54.05	32688
2014-06-11	53.93	53.95	53.20	53.54	33790
2014-06-12	53.28	53.28	52.40	52.68	43595
2014-06-13	52.59	52.90	52.27	52.65	58913
2014-06-16	52.71	53.06	52.00	52.36	44267
2014-06-17	52.23	53.08	52.02	52.83	41648
2014-06-18	52.73	52.73	51.81	52.25	43922
2014-06-19	52.25	52.75	52.00	52.49	56234
2014-06-20	52.48	52.65	52.09	52.34	128709
2014-06-23	52.31	52.34	51.78	52.03	77810
2014-06-24	52.12	52.44	52.00	52.11	79865
2014-06-25	52.03	52.24	52.03	52.10	51379
2014-06-26	52.05	52.27	51.91	52.07	45609
2014-06-27	51.81	52.40	51.81	52.35	128803
2014-06-30	52.32	52.98	52.25	52.86	76622
2014-07-01	53.00	53.48	52.88	53.08	105543
2014-07-02	53.03	53.51	53.00	53.12	50289
2014-07-03	53.21	53.91	53.21	53.55	39956
2014-07-07	53.50	53.93	53.22	53.74	94516
2014-07-08	53.49	54.14	53.40	53.91	96937
2014-07-09	54.00	54.10	53.44	53.61	60861
2014-07-10	53.00	53.48	52.73	53.27	74705
2014-07-11	53.02	53.16	52.50	52.80	64423
2014-07-14	53.27	53.27	52.36	52.44	34663
2014-07-15	52.36	52.46	51.80	51.96	47118
2014-07-16	52.29	52.29	51.27	51.45	44141
2014-07-17	51.28	51.37	50.40	50.43	75153
2014-07-18	50.21	51.35	50.21	51.16	62967
2014-07-21	51.07	51.25	50.56	51.15	31620
2014-07-22	51.36	51.99	51.12	51.53	54998
2014-07-23	50.76	51.37	50.35	51.07	91240
2014-07-24	51.29	51.70	50.68	50.77	70109
2014-07-25	50.45	50.72	49.88	49.88	108842
2014-07-28	49.89	50.24	49.27	49.96	65239
2014-07-29	49.93	50.10	49.11	49.60	57253
2014-07-30	49.75	50.26	48.94	49.34	48640
2014-07-31	48.58	49.16	48.06	48.12	82690
2014-08-01	48.16	48.50	47.80	48.43	100922
2014-08-04	48.56	49.47	48.24	49.41	72431
2014-08-05	49.21	49.64	48.49	49.05	54248
2014-08-06	48.86	49.48	48.80	49.00	49740
2014-08-07	49.15	49.26	48.45	48.69	45959
2014-08-08	48.64	49.47	48.52	49.13	60255
2014-08-11	49.36	49.80	49.03	49.30	42283
2014-08-12	49.03	49.40	48.77	49.22	45201
2014-08-13	49.05	49.40	48.83	49.04	50030
2014-08-14	49.07	49.12	48.78	48.89	21452
2014-08-15	49.39	49.54	48.28	48.82	58562
2014-08-18	49.39	49.58	49.02	49.29	36349
2014-08-19	49.20	49.49	48.82	48.96	38915
2014-08-20	48.90	48.93	47.49	47.55	54418
2014-08-21	47.52	48.55	46.91	48.42	64992
2014-08-22	48.28	48.49	47.94	48.19	39343
2014-08-25	48.19	48.68	47.92	48.24	65408
2014-08-26	48.25	48.25	47.71	48.07	116203
2014-08-27	47.88	48.22	47.67	48.06	27890
2014-08-28	47.78	48.00	47.63	47.86	24977
2014-08-29	48.00	48.52	47.90	48.29	48533
2014-09-02	47.95	48.10	47.22	47.87	169433
2014-09-03	47.82	48.06	47.74	47.77	114702
2014-09-04	47.75	48.00	47.68	47.82	101590
2014-09-05	47.75	47.92	47.52	47.73	89426
2014-09-08	47.66	48.00	47.66	47.97	38467
2014-09-09	47.77	47.87	47.48	47.52	71815
2014-09-10	47.70	47.95	47.42	47.86	54133
2014-09-11	47.52	47.87	47.45	47.58	49337
2014-09-12	47.48	47.48	46.85	47.11	50663
2014-09-15	47.00	47.29	46.55	46.80	79490
2014-09-16	46.78	47.09	46.55	46.56	43640
2014-09-17	46.55	46.81	45.89	46.23	37055
2014-09-18	46.50	46.50	45.78	46.21	34675
2014-09-19	46.10	46.40	45.42	45.45	91548
2014-09-22	45.45	45.80	45.39	45.56	53958
2014-09-23	45.43	45.57	45.00	45.03	48438
2014-09-24	45.11	45.17	44.99	45.08	39456
2014-09-25	45.12	45.16	44.70	45.09	67325
2014-09-26	45.08	45.80	44.99	45.65	51548
2014-09-29	45.20	45.37	44.93	45.16	53825
2014-09-30	45.00	45.05	44.22	44.38	110961
2014-10-01	44.40	44.40	43.61	43.63	141794
2014-10-02	43.45	43.78	43.14	43.60	65598
2014-10-03	43.97	43.99	43.23	43.34	70536
2014-10-06	43.29	43.81	42.90	43.42	49343
2014-10-07	43.22	43.87	43.01	43.04	59523
2014-10-08	42.91	44.18	42.69	44.02	71105
2014-10-09	43.86	43.88	42.68	42.71	57832
2014-10-10	42.49	43.32	42.42	42.42	62100
2014-10-13	42.68	43.78	42.32	43.11	101262
2014-10-14	43.72	45.23	43.70	44.81	97397
2014-10-15	44.41	46.70	43.91	46.66	104442
2014-10-16	46.20	46.85	45.80	46.25	85120
2014-10-17	46.85	46.85	45.18	45.30	62765
2014-10-20	45.26	45.87	44.99	45.86	91962
2014-10-21	46.19	46.79	45.99	46.21	87533
2014-10-22	45.98	46.00	43.86	43.96	116087
2014-10-23	44.31	44.31	43.01	43.80	126288
2014-10-24	43.78	44.09	43.29	43.47	64055
2014-10-27	43.48	43.49	42.37	42.89	50330
2014-10-28	43.08	44.02	42.26	43.94	132128
2014-10-29	44.12	44.17	43.21	43.47	55231
2014-10-30	43.47	44.59	43.27	44.27	74955
2014-10-31	45.13	45.13	44.14	44.28	125434
2014-11-03	44.46	44.58	43.53	43.80	57126
2014-11-04	43.61	44.03	43.18	43.46	77720
2014-11-05	43.86	44.39	43.70	43.98	163965
2014-11-06	44.17	44.70	43.92	44.51	73703
2014-11-07	44.57	44.57	43.39	43.52	128278
2014-11-10	43.45	43.96	43.15	43.59	82503
2014-11-11	43.58	44.09	43.31	43.87	51164
2014-11-12	43.79	44.72	43.79	44.61	42180
2014-11-13	44.72	44.72	44.46	44.48	4174
2014-11-14	44.00	44.00	43.12	43.22	52684
2014-11-17	43.31	44.01	43.17	43.76	67661
2014-11-18	43.99	44.90	43.51	43.93	72464
2014-11-19	44.05	44.05	43.17	43.41	58209
2014-11-20	43.17	43.69	43.17	43.65	56639
2014-11-21	44.01	44.23	43.17	43.20	62584
2014-11-24	43.30	43.48	43.05	43.31	59579
2014-11-25	42.72	43.12	42.12	42.36	79052
2014-11-26	42.49	42.79	42.22	42.68	61162
2014-11-28	42.81	42.81	41.31	41.40	25204
2014-12-01	41.22	41.53	40.78	40.83	127073
2014-12-02	40.79	41.14	40.33	40.67	90753
2014-12-03	40.56	41.43	40.12	41.06	78209
2014-12-04	41.11	41.34	40.71	40.93	93848
2014-12-05	41.16	41.46	40.84	41.26	81200
2014-12-08	41.09	41.37	40.58	40.90	90722
2014-12-09	40.47	40.63	40.11	40.28	128576
2014-12-10	40.10	40.27	38.06	38.16	120026
2014-12-11	38.45	38.75	37.71	37.87	103749
2014-12-12	37.51	37.71	36.86	37.02	90813
2014-12-15	37.09	37.58	36.90	37.16	101450
2014-12-16	37.09	38.40	36.34	38.13	111468
2014-12-17	38.12	39.92	37.71	39.87	105138
2014-12-18	40.36	40.65	39.47	40.18	77089
2014-12-19	40.12	40.18	39.37	39.99	232921
2014-12-22	40.02	40.46	39.72	40.36	104899
2014-12-23	40.49	40.61	40.18	40.51	116759
2014-12-24	40.64	40.64	40.22	40.47	35229
2014-12-26	40.65	40.65	40.28	40.38	72027
2014-12-29	40.37	40.80	40.34	40.67	65725
2014-12-30	40.72	40.89	40.27	40.48	47415
2014-12-31	40.70	40.70	40.05	40.08	63271
2015-01-02	40.33	40.58	39.43	39.99	64632
2015-01-05	39.80	39.88	38.84	38.99	84034
2015-01-06	39.14	39.16	37.80	37.89	70055
2015-01-07	38.27	38.27	37.55	37.74	46504
2015-01-08	38.07	38.65	38.02	38.34	89758
2015-01-09	38.46	38.46	37.81	37.85	78943
2015-01-12	37.95	38.27	37.20	38.07	76557
2015-01-13	38.25	39.12	37.75	38.39	102127
2015-01-14	37.97	38.26	37.48	38.02	60459
2015-01-15	37.97	38.49	37.57	37.76	84414
2015-01-16	37.56	38.59	37.56	38.38	96458
2015-01-20	38.55	39.03	37.70	38.24	91553
2015-01-21	38.64	40.17	38.17	39.18	144731
2015-01-22	39.23	39.89	38.89	39.69	50185
2015-01-23	39.82	39.82	38.75	39.05	92695
2015-01-26	39.00	39.71	38.61	39.69	57774
2015-01-27	39.26	39.95	39.25	39.67	61369
2015-01-28	39.72	39.72	38.54	38.74	66727
2015-01-29	38.76	39.03	37.69	38.31	173772
2015-01-30	38.00	38.63	38.00	38.40	165516
2015-02-02	38.42	39.52	38.17	39.42	193146
2015-02-03	39.50	41.77	39.50	41.35	194822
2015-02-04	41.34	41.48	40.59	40.80	85533
2015-02-05	41.10	41.56	40.43	41.33	100746
2015-02-06	41.34	41.69	41.20	41.40	103516
2015-02-09	41.43	41.72	40.81	40.89	64969
2015-02-10	41.05	41.05	40.23	40.69	58830
2015-02-11	40.57	40.69	40.09	40.56	30617
2015-02-12	40.68	41.13	40.53	40.89	49410
2015-02-13	41.12	41.53	40.70	41.23	100413
2015-02-17	41.34	41.41	40.89	40.98	56595
2015-02-18	40.78	41.16	39.96	40.75	107715
2015-02-19	40.65	41.03	40.52	40.75	58680
2015-02-20	40.91	40.91	40.08	40.67	76890
2015-02-23	40.17	40.59	40.08	40.58	59564
2015-02-24	40.60	40.62	40.23	40.58	98574
2015-02-25	40.49	40.80	40.23	40.59	41945
2015-02-26	40.65	41.05	40.31	40.92	63232
2015-02-27	40.77	41.51	40.66	41.08	85279
2015-03-02	41.14	41.63	40.85	41.32	142546
2015-03-03	41.13	41.24	40.51	40.88	79261
2015-03-04	40.85	40.99	40.07	40.68	88372
2015-03-05	40.75	40.99	39.99	40.73	73119
2015-03-06	40.40	40.59	39.45	39.65	55585
2015-03-09	39.76	40.05	39.34	39.40	69588
2015-03-10	38.97	39.22	37.78	37.85	65139
2015-03-11	37.89	38.19	37.65	37.78	140638
2015-03-12	37.85	38.88	37.85	38.74	97947
2015-03-13	38.44	39.66	38.43	39.41	131055
2015-03-16	39.51	40.08	39.22	40.02	60747
2015-03-17	40.00	40.55	39.92	40.32	85682
2015-03-18	40.22	40.41	39.35	40.38	55132
2015-03-19	40.17	40.43	39.74	39.83	33126
2015-03-20	40.23	40.54	39.71	40.13	139473
2015-03-23	40.00	40.52	39.74	39.80	90243
2015-03-24	39.90	40.18	39.71	39.86	65971
2015-03-25	39.99	40.28	39.76	40.04	89778
2015-03-26	39.97	40.58	39.97	40.37	59815
2015-03-27	40.43	40.61	40.10	40.27	98431
2015-03-30	40.49	41.80	40.27	41.31	161622
2015-03-31	41.31	41.77	41.16	41.66	85888
2015-04-01	41.59	41.85	41.34	41.61	120599
2015-04-02	41.62	42.10	41.53	41.72	62524
2015-04-06	41.65	42.40	41.59	42.30	46019
2015-04-07	42.42	42.90	42.25	42.28	62605
2015-04-08	42.30	42.78	42.30	42.64	117196
2015-04-09	42.64	43.06	42.61	42.92	104442
2015-04-10	43.11	43.14	42.68	43.01	88365
2015-04-13	42.88	43.00	42.61	42.85	69674
2015-04-14	42.92	43.11	42.60	42.88	88627
2015-04-15	43.14	44.11	42.90	43.56	109434
2015-04-16	43.63	43.85	43.27	43.84	83654
2015-04-17	43.59	43.68	43.06	43.41	143462
2015-04-20	43.61	44.13	43.60	43.81	62542
2015-04-21	43.85	43.85	43.50	43.78	78680
2015-04-22	43.83	44.01	43.29	43.82	47684
2015-04-23	43.95	44.22	43.71	44.16	58355
2015-04-24	44.12	44.57	43.98	44.55	75921
2015-04-27	44.52	45.67	44.44	45.11	189564
2015-04-28	47.00	52.31	46.95	50.99	325344
2015-04-29	50.45	51.00	49.89	50.69	107594
2015-04-30	50.90	51.17	50.52	50.93	191011
2015-05-01	50.93	52.29	50.44	52.20	113098
2015-05-04	52.37	52.79	51.30	51.36	94260
2015-05-05	51.24	51.92	50.15	50.34	80952
2015-05-06	50.78	51.56	49.80	50.41	76460
2015-05-07	50.21	50.80	49.91	50.29	74789
2015-05-08	50.77	50.80	49.27	49.61	95122
2015-05-11	49.49	50.14	49.09	49.16	69125
2015-05-12	48.94	49.10	48.02	48.50	59766
2015-05-13	48.50	48.90	48.24	48.58	65706
2015-05-14	48.89	50.30	48.88	50.29	80740
2015-05-15	50.12	50.81	49.28	49.94	125661
2015-05-18	49.78	50.42	49.60	50.36	64176
2015-05-19	50.12	50.60	49.88	50.52	61865
2015-05-20	50.41	50.98	50.08	50.78	86018
2015-05-21	50.62	51.47	50.59	51.25	67915
2015-05-22	51.12	51.28	50.42	51.06	65535
2015-05-26	50.95	51.12	49.01	49.53	83976
2015-05-27	49.34	50.21	49.15	50.15	58450
2015-05-28	49.93	51.04	49.57	50.98	81832
2015-05-29	50.68	51.63	50.56	51.46	118340
2015-06-01	51.50	51.85	50.58	50.85	83395
2015-06-02	50.62	51.32	50.34	51.05	87753
2015-06-03	51.27	52.29	50.66	52.02	66793
2015-06-04	52.03	52.06	50.90	51.18	51103
2015-06-05	51.24	52.43	50.83	52.35	87585
2015-06-08	52.45	52.84	52.14	52.47	72831
2015-06-09	52.65	52.77	51.96	52.34	51201
2015-06-10	52.85	54.04	52.79	53.89	78589
2015-06-11	53.86	54.43	53.14	53.36	40337
2015-06-12	53.38	53.84	52.92	53.24	48716
2015-06-15	53.00	53.06	51.79	52.72	64673
2015-06-16	52.72	53.89	52.64	53.73	71171
2015-06-17	53.74	53.87	52.92	53.12	69401
2015-06-18	53.47	54.48	53.28	53.91	105646
2015-06-19	54.15	55.22	53.79	54.19	137021
2015-06-22	54.29	54.92	54.15	54.46	106356
2015-06-23	54.28	54.67	53.27	54.40	96665
2015-06-24	54.73	54.87	54.11	54.33	91226
2015-06-25	54.75	54.85	54.08	54.52	99992
2015-06-26	54.44	55.02	53.96	55.00	251628
2015-06-29	52.63	54.45	52.63	53.31	115037
2015-06-30	53.76	54.52	53.06	54.11	104098
2015-07-01	54.60	54.73	54.06	54.38	94375
2015-07-02	54.49	54.72	52.43	52.86	87653
2015-07-06	52.33	52.83	51.74	52.07	86873
2015-07-07	51.90	51.92	50.36	51.21	129470
2015-07-08	50.68	51.42	50.06	50.16	164159
2015-07-09	50.98	50.98	49.49	49.79	236326
2015-07-10	50.43	50.87	50.21	50.50	170314
2015-07-13	50.59	52.59	50.59	52.39	182378
2015-07-14	52.60	55.01	52.60	54.97	175814
2015-07-15	55.25	55.25	54.10	54.58	94720
2015-07-16	55.08	55.67	54.59	55.18	130197
2015-07-17	55.14	55.63	54.06	54.80	91484
2015-07-20	55.08	55.33	53.87	54.57	134614
2015-07-21	54.38	55.17	53.64	53.86	101175
2015-07-22	52.00	52.31	46.75	47.43	274533
2015-07-23	47.46	49.05	47.46	48.15	149045
2015-07-24	48.12	48.12	46.75	47.00	198575
2015-07-27	46.45	47.41	46.15	46.96	162202
2015-07-28	46.78	47.60	46.30	47.34	105763
2015-07-29	46.88	48.15	46.88	47.46	113527
2015-07-30	47.20	49.57	46.56	49.40	173432
2015-07-31	49.59	50.07	48.74	49.01	161808
2015-08-03	48.72	49.40	48.34	48.99	109636
2015-08-04	48.85	49.70	48.42	48.54	130334
2015-08-05	48.60	49.54	48.00	48.41	118619
2015-08-06	48.36	49.38	48.05	49.09	120430
2015-08-07	48.60	49.66	48.16	48.21	127947
2015-08-10	48.34	48.96	48.33	48.92	121362
2015-08-11	48.47	48.85	47.10	47.16	141670
2015-08-12	46.77	47.22	46.10	46.98	95693
2015-08-13	46.99	47.20	46.36	46.89	105107
2015-08-14	47.27	47.84	46.86	47.53	82886
2015-08-17	47.47	48.38	47.16	47.63	116258
2015-08-18	47.55	47.73	46.77	46.88	51541
2015-08-19	46.42	47.13	46.34	46.85	97474
2015-08-20	46.66	46.81	46.10	46.44	84404
2015-08-21	46.30	47.00	44.10	46.14	134566
2015-08-24	44.26	45.75	40.76	44.90	91727
2015-08-25	45.57	45.67	43.08	43.20	92309
2015-08-26	43.89	44.13	42.88	43.92	146478
2015-08-27	44.27	45.18	43.78	44.78	92245
2015-08-28	44.58	45.00	44.13	44.54	77998
2015-08-31	44.33	45.26	43.71	45.03	76109
2015-09-01	44.36	44.36	42.55	42.70	133395
2015-09-02	43.27	43.27	42.22	42.68	123612
2015-09-03	42.89	43.18	42.38	42.60	105004
2015-09-04	41.99	42.62	41.99	42.19	94509
2015-09-08	42.93	42.93	41.70	41.96	134100
2015-09-09	42.46	42.46	41.34	41.43	130008
2015-09-10	41.34	41.68	41.04	41.19	109948
2015-09-11	41.00	41.64	40.80	41.61	72010
2015-09-14	41.58	41.75	40.79	41.47	67206
2015-09-15	41.56	41.56	40.50	40.58	122274
2015-09-16	40.65	41.34	40.49	41.30	171790
2015-09-17	41.35	42.00	41.18	41.42	171092
2015-09-18	40.95	41.78	40.74	41.22	260128
2015-09-21	41.45	42.55	41.45	42.23	177332
2015-09-22	41.73	41.82	40.92	41.20	62067
2015-09-23	41.30	41.79	40.94	41.31	256029
2015-09-24	41.08	41.95	40.85	41.50	133292
2015-09-25	41.80	42.53	41.47	42.01	125686
2015-09-28	41.71	41.72	41.01	41.31	97758
2015-09-29	41.45	42.08	41.33	41.68	119515
2015-09-30	42.13	42.30	41.53	41.61	151935
2015-10-01	41.75	42.00	41.25	41.41	104570
2015-10-02	40.89	42.23	40.72	42.23	69210
2015-10-05	42.40	43.83	42.40	43.80	98286
2015-10-06	43.78	44.49	43.64	44.09	87418
2015-10-07	44.51	44.87	44.09	44.87	156099
2015-10-08	44.87	45.21	44.66	45.11	82527
2015-10-09	45.14	45.59	44.94	45.50	81566
2015-10-12	45.47	45.58	45.11	45.30	42272
2015-10-13	44.91	45.61	44.72	44.79	47784
2015-10-14	44.80	45.49	44.55	44.94	52018
2015-10-15	45.09	46.05	44.57	46.04	83692
2015-10-16	46.22	46.51	45.43	46.06	94749
2015-10-19	45.75	46.63	45.45	46.12	70046
2015-10-20	45.99	46.97	45.84	46.74	94680
2015-10-21	47.60	53.95	47.60	52.92	296480
2015-10-22	53.12	53.50	49.73	50.86	164927
2015-10-23	51.48	52.68	51.13	52.59	129104
2015-10-26	52.21	52.66	51.38	51.56	144831
2015-10-27	51.21	52.04	50.96	51.41	139252
2015-10-28	51.46	53.07	51.44	53.03	124066
2015-10-29	52.77	53.82	52.53	53.41	123775
2015-10-30	53.58	54.20	52.80	52.93	135128
2015-11-02	52.86	54.87	52.86	54.38	84182
2015-11-03	54.24	54.61	53.73	53.75	89945
2015-11-04	53.81	54.31	53.23	53.59	44779
2015-11-05	53.58	54.34	52.88	53.21	48306
2015-11-06	52.91	53.32	52.31	53.19	52912
2015-11-09	52.84	53.12	51.73	52.04	121291
2015-11-10	51.85	52.58	51.49	51.76	86161
2015-11-11	51.76	52.19	51.56	51.67	57335
2015-11-12	51.64	51.64	50.77	50.98	80527
2015-11-13	50.63	51.83	50.63	51.16	59788
2015-11-16	51.27	51.62	51.08	51.36	101444
2015-11-17	51.74	52.11	51.50	51.67	84317
2015-11-18	52.18	52.22	51.69	52.22	81159
2015-11-19	51.96	52.47	51.88	52.36	49473
2015-11-20	52.59	53.18	52.00	52.21	105635
2015-11-23	52.10	52.45	51.45	51.89	54645
2015-11-24	51.86	52.42	50.83	52.26	67454
2015-11-25	51.89	52.24	51.62	52.02	60419
2015-11-27	52.00	52.30	51.58	51.99	43595
2015-11-30	51.94	52.21	51.30	52.06	172342
2015-12-01	52.30	52.40	51.82	52.40	95067
2015-12-02	52.14	52.54	51.81	52.08	66488
2015-12-03	52.05	52.37	51.35	52.12	88973
2015-12-04	51.90	52.41	51.61	52.05	119539
2015-12-07	51.85	51.89	51.35	51.57	88794
2015-12-08	51.30	51.45	50.50	51.01	122772
2015-12-09	50.97	51.58	49.91	50.24	79464
2015-12-10	50.15	50.37	48.89	49.56	116529
2015-12-11	48.33	49.65	48.10	49.53	97381
2015-12-14	49.33	49.62	48.72	49.18	132596
2015-12-15	49.60	50.92	49.31	50.71	85395
2015-12-16	50.91	52.25	50.76	51.78	77893
2015-12-17	51.80	52.00	51.33	51.52	87102
2015-12-18	51.32	51.41	48.82	49.19	213806
2015-12-21	49.42	50.16	48.61	49.20	57355
2015-12-22	49.16	50.61	48.69	50.46	69572
2015-12-23	50.69	51.24	50.60	50.84	46804
2015-12-24	50.72	51.26	50.33	50.40	21376
2015-12-28	50.31	50.57	49.78	50.43	44388
2015-12-29	50.71	51.12	50.32	50.92	60301
2015-12-30	50.98	51.11	49.94	50.01	39436
2015-12-31	49.70	50.29	48.83	49.69	79872
2016-01-04	49.00	49.19	47.30	47.59	110263
2016-01-05	47.70	47.88	46.93	47.79	48814
2016-01-06	47.14	47.19	46.40	46.52	67905
2016-01-07	45.84	46.42	45.21	45.92	71797
2016-01-08	45.47	46.44	44.94	45.55	110292
2016-01-11	45.77	46.53	45.39	46.15	93647
2016-01-12	46.45	46.50	45.28	46.26	91018
2016-01-13	46.21	46.78	44.76	44.98	82558
2016-01-14	45.32	46.52	44.72	45.87	106324
2016-01-15	44.48	44.88	43.41	44.70	139583
2016-01-19	44.89	44.89	43.61	44.01	96763
2016-01-20	43.28	44.92	42.79	44.49	107541
2016-01-21	44.28	44.54	42.65	42.70	143956
2016-01-22	43.05	43.78	42.60	43.24	105828
2016-01-25	43.22	43.22	41.70	41.88	95934
2016-01-26	42.21	43.41	41.88	43.05	77190
2016-01-27	42.94	43.55	42.35	42.42	89889
2016-01-28	42.77	43.56	42.56	43.19	59785
2016-01-29	43.53	44.96	43.36	44.96	113431
2016-02-01	44.69	44.70	43.60	43.70	56092
2016-02-02	43.36	43.38	42.87	43.11	63002
2016-02-03	43.55	44.24	42.80	43.93	80970
2016-02-04	43.94	44.67	43.94	44.08	63293
2016-02-05	44.08	44.76	43.25	43.43	96477
2016-02-08	43.22	43.72	42.54	43.56	69053
2016-02-09	43.15	43.71	42.82	43.13	63323
2016-02-10	43.30	44.25	42.95	43.22	63858
2016-02-11	42.42	42.97	41.42	42.18	63964
2016-02-12	42.76	43.33	42.32	42.85	61066
2016-02-16	43.04	44.03	42.88	43.85	62842
2016-02-17	44.30	44.77	43.97	44.44	115017
2016-02-18	44.64	45.15	44.05	44.56	101700
2016-02-19	44.60	45.06	44.27	44.55	62755
2016-02-22	45.05	45.08	44.11	44.22	50336
2016-02-23	43.90	44.88	43.61	43.80	121872
2016-02-24	44.23	49.42	44.22	48.35	196136
2016-02-25	49.09	49.47	47.76	49.06	115895
2016-02-26	49.25	50.76	48.82	50.61	75332
2016-02-29	50.49	50.99	49.50	49.68	97321
2016-03-01	50.06	51.57	50.06	51.25	154506
2016-03-02	51.26	51.65	50.97	51.59	95829
2016-03-03	51.51	53.00	51.36	52.92	119476
2016-03-04	52.67	54.26	52.07	53.51	102493
2016-03-07	53.38	53.89	52.88	53.35	105857
2016-03-08	53.19	53.19	52.35	52.35	111300
2016-03-09	52.70	53.82	52.21	53.48	131857
2016-03-10	53.59	53.59	52.31	52.74	61024
2016-03-11	53.21	53.98	52.88	53.35	64018
2016-03-14	53.20	53.35	52.30	53.02	39062
2016-03-15	52.78	53.88	52.40	53.35	95612
2016-03-16	53.09	54.21	52.77	53.78	75150
2016-03-17	53.35	55.79	53.35	55.60	143280
2016-03-18	55.95	56.50	54.36	54.69	251268
2016-03-21	54.43	55.23	54.15	55.08	85723
2016-03-22	54.67	55.31	53.86	54.96	69364
2016-03-23	54.76	55.27	53.85	54.58	108816
2016-03-24	54.15	55.01	53.86	54.93	58726
2016-03-28	55.14	55.17	54.07	54.29	53140
2016-03-29	54.13	55.95	53.37	55.91	77681
2016-03-30	56.07	56.32	54.95	56.05	81160
2016-03-31	56.00	56.23	55.08	55.29	58735
2016-04-01	54.68	55.74	54.00	55.55	69355
2016-04-04	55.21	55.82	54.63	55.07	84323
2016-04-05	54.92	56.56	54.70	55.93	88469
2016-04-06	56.08	56.47	55.07	56.20	54304
2016-04-07	55.78	56.32	54.53	54.74	39814
2016-04-08	55.34	55.89	54.53	54.78	52697
2016-04-11	55.24	56.09	55.24	55.47	65517
2016-04-12	55.59	56.88	55.59	56.65	76671
2016-04-13	57.00	57.54	56.64	57.52	92673
2016-04-14	57.59	58.46	56.91	58.14	145636
2016-04-15	58.17	58.53	57.08	58.29	108506
2016-04-18	58.45	59.27	58.29	59.12	75522
2016-04-19	59.50	59.86	59.01	59.62	86995
2016-04-20	59.59	59.83	59.17	59.26	94372
2016-04-21	59.14	59.62	58.51	58.57	97262
2016-04-22	58.68	59.41	58.17	59.32	112274
2016-04-25	59.09	59.29	58.25	58.59	85278
2016-04-26	61.50	63.19	60.24	62.47	168236
2016-04-27	62.72	63.32	61.47	62.44	85916
2016-04-28	62.34	62.84	61.86	61.87	103277
2016-04-29	60.83	61.77	60.67	61.29	101723
2016-05-02	61.18	61.62	60.72	60.99	105509
2016-05-03	59.95	60.03	57.99	59.13	157928
2016-05-04	58.64	60.17	57.86	59.65	154212
2016-05-05	60.00	60.42	58.92	59.19	128881
2016-05-06	58.91	60.87	58.91	60.67	95829
2016-05-09	60.07	60.16	57.75	58.55	104989
2016-05-10	58.91	60.21	58.85	59.49	108047
2016-05-11	59.26	59.80	58.94	59.00	77827
2016-05-12	59.49	60.07	58.18	58.35	109309
2016-05-13	58.36	58.80	57.87	57.93	102768
2016-05-16	58.24	58.28	57.60	57.89	122414
2016-05-17	57.68	58.14	56.39	56.88	100194
2016-05-18	56.90	58.05	56.54	57.08	89180
2016-05-19	56.69	57.49	55.78	56.21	78566
2016-05-20	56.57	57.27	56.06	56.44	69000
2016-05-23	56.27	56.76	55.87	56.21	73719
2016-05-24	56.42	58.24	56.34	58.08	111167
2016-05-25	58.39	59.23	58.00	58.70	121318
2016-05-26	59.01	59.06	58.24	58.71	79068
2016-05-27	58.94	59.40	58.49	59.36	110868
2016-05-31	59.33	59.33	57.27	57.69	133030
2016-06-01	56.05	58.37	56.05	58.32	78479
2016-06-02	58.31	58.31	57.16	58.27	55952
2016-06-03	58.08	58.82	57.82	58.59	49497
2016-06-06	58.73	59.92	58.73	59.72	68286
2016-06-07	59.89	61.19	59.66	60.71	99553
2016-06-08	60.97	61.30	60.50	60.86	83063
2016-06-09	60.59	61.06	60.05	60.52	67667
2016-06-10	60.15	61.55	60.15	61.23	80532
2016-06-13	60.89	61.39	59.50	59.79	71074
2016-06-14	59.46	60.36	59.17	60.10	81506
2016-06-15	60.45	61.25	59.98	60.07	109982
2016-06-16	59.85	60.84	59.14	60.66	86952
2016-06-17	60.78	60.82	59.72	59.95	130621
2016-06-20	60.99	61.48	60.34	60.55	65057
2016-06-21	60.70	61.06	60.04	60.49	48653
2016-06-22	60.53	60.91	59.87	59.89	48987
2016-06-23	60.81	61.79	59.96	61.49	58741
2016-06-24	58.77	59.81	57.90	58.01	420717
2016-06-27	57.51	57.88	56.44	57.16	98872
2016-06-28	57.66	57.66	56.31	56.53	91288
2016-06-29	57.29	58.29	57.00	58.09	109271
2016-06-30	58.39	59.60	57.75	59.53	150641
2016-07-01	59.57	59.93	57.98	58.55	52220
2016-07-05	58.09	58.09	56.95	57.33	54664
2016-07-06	57.21	58.13	56.89	57.88	55152
2016-07-07	58.23	59.05	57.70	57.97	42166
2016-07-08	58.66	60.20	58.66	59.35	75197
2016-07-11	59.66	60.20	59.05	60.08	53860
2016-07-12	60.30	61.90	60.30	61.62	69608
2016-07-13	61.86	62.00	61.17	61.68	60531
2016-07-14	62.00	62.40	61.75	61.88	57009
2016-07-15	62.30	62.64	61.57	62.59	66616
2016-07-18	62.80	62.88	61.82	62.62	78421
2016-07-19	62.23	62.89	62.00	62.58	86273
2016-07-20	63.00	63.45	61.36	62.79	167117
2016-07-21	63.00	66.67	62.74	65.20	327315
2016-07-22	65.21	65.73	64.58	64.89	105062
2016-07-25	64.84	65.14	63.94	64.09	91953
2016-07-26	64.10	64.97	63.70	64.15	123093
2016-07-27	64.35	65.21	63.90	64.14	86421
2016-07-28	64.20	64.54	63.90	63.94	65435
2016-07-29	64.02	64.45	63.33	64.31	120172
2016-08-01	64.42	65.26	63.86	64.91	101436
2016-08-02	65.08	65.46	64.06	64.18	76697
2016-08-03	64.08	65.24	63.99	65.21	93356
2016-08-04	65.05	65.84	65.05	65.71	56646
2016-08-05	65.90	66.79	65.90	66.50	65749
2016-08-08	66.52	67.36	66.17	67.32	89066
2016-08-09	66.66	67.87	66.26	67.45	121158
2016-08-10	67.69	67.79	67.18	67.65	64570
2016-08-11	68.00	68.00	67.04	67.07	68544
2016-08-12	67.08	67.36	66.20	66.57	55159
2016-08-15	66.85	67.72	66.61	66.95	88920
2016-08-16	66.89	67.69	66.64	67.23	102217
2016-08-17	67.07	68.46	66.90	67.85	142962
2016-08-18	68.08	68.99	67.80	68.96	108969
2016-08-19	68.97	70.30	68.81	69.82	137263
2016-08-22	69.51	70.65	69.01	70.61	110290
2016-08-23	70.74	71.33	70.53	70.85	91178
2016-08-24	70.97	70.97	70.44	70.78	72125
2016-08-25	70.80	71.01	70.17	70.61	81344
2016-08-26	70.52	70.91	69.31	69.56	70541
2016-08-29	69.63	70.56	69.38	70.34	59960
2016-08-30	70.12	71.09	70.07	70.49	64347
2016-08-31	70.15	70.60	69.32	70.26	68809
2016-09-01	70.32	70.41	69.50	70.41	70414
2016-09-02	70.68	71.30	69.90	71.27	91988
2016-09-06	71.19	71.98	70.61	71.53	96452
2016-09-07	71.64	72.54	71.26	72.52	79577
2016-09-08	71.79	72.54	71.63	72.07	62252
2016-09-09	71.83	71.83	69.50	69.53	80124
2016-09-12	68.61	70.81	66.97	70.67	90641
2016-09-13	69.78	70.54	68.45	68.90	69769
2016-09-14	68.95	69.64	68.65	69.12	65029
2016-09-15	68.94	70.43	68.94	70.32	61994
2016-09-16	70.42	70.69	69.27	70.38	233554
2016-09-19	70.35	71.35	70.35	70.52	88675
2016-09-20	70.52	71.06	70.03	70.07	60328
2016-09-21	70.57	71.11	69.69	70.80	82979
2016-09-22	71.00	72.35	70.48	72.31	80788
2016-09-23	71.93	72.24	71.47	72.03	53882
2016-09-26	71.46	73.88	71.13	72.41	255300
2016-09-27	72.22	72.22	70.78	71.57	114036
2016-09-28	71.78	73.30	71.43	73.19	153233
2016-09-29	72.91	73.90	72.15	72.36	63825
2016-09-30	72.60	73.28	71.78	72.66	168257
2016-10-03	72.72	73.47	72.05	72.82	103314
2016-10-04	73.01	73.72	72.14	72.32	73221
2016-10-05	72.56	73.30	72.19	72.94	70766
2016-10-06	72.63	73.85	72.50	73.54	56004
2016-10-07	73.67	73.67	71.59	72.38	65283
2016-10-10	72.60	74.25	72.48	73.63	74866
2016-10-11	73.56	73.56	71.53	71.84	56999
2016-10-12	71.98	72.94	71.52	72.28	40755
2016-10-13	71.73	72.12	70.65	71.54	50666
2016-10-14	71.86	72.57	70.44	70.77	113211
2016-10-17	70.91	71.29	70.10	70.14	74934
2016-10-18	72.94	77.62	72.65	75.38	207398
2016-10-19	75.08	76.12	74.28	74.75	128141
2016-10-20	74.60	75.15	72.40	72.89	136505
2016-10-21	71.99	72.36	70.58	72.16	76620
2016-10-24	72.61	73.45	72.31	72.86	55063
2016-10-25	72.93	72.93	70.80	71.05	63039
2016-10-26	70.51	71.92	70.04	70.40	49306
2016-10-27	70.62	70.62	69.65	70.27	47293
2016-10-28	69.97	71.33	69.91	70.21	55745
2016-10-31	70.43	71.18	69.27	71.03	119826
2016-11-01	71.43	71.44	69.06	69.30	204595
2016-11-02	69.31	69.84	68.35	68.50	61709
2016-11-03	68.56	69.02	67.85	68.98	71645
2016-11-04	68.51	70.14	68.51	69.43	83939
2016-11-07	70.03	71.39	70.03	70.56	67643
2016-11-08	70.52	71.92	70.52	71.14	68165
2016-11-09	69.92	73.39	69.92	72.99	130954
2016-11-10	73.93	75.43	72.45	75.02	182786
2016-11-11	75.05	77.57	74.36	77.48	116434
2016-11-14	78.15	78.93	76.80	78.10	200297
2016-11-15	77.88	79.00	76.68	78.85	122422
2016-11-16	78.62	79.31	78.02	78.88	102609
2016-11-17	79.36	79.87	78.41	78.51	72396
2016-11-18	78.74	78.85	77.47	77.74	99798
2016-11-21	78.24	78.64	77.34	77.99	93916
2016-11-22	78.51	80.05	78.15	79.99	80591
2016-11-23	79.65	80.59	79.17	79.77	58954
2016-11-25	80.12	80.12	78.91	80.05	28525
2016-11-28	79.77	79.91	78.75	79.01	90559
2016-11-29	78.91	81.86	78.91	81.29	157442
2016-11-30	82.00	82.00	80.89	81.17	93285
2016-12-01	81.40	81.99	80.72	81.40	115648
2016-12-02	81.07	81.29	80.37	80.86	71508
2016-12-05	81.06	82.30	80.95	82.27	80102
2016-12-06	82.50	83.86	81.41	83.75	103374
2016-12-07	83.98	83.98	82.43	83.76	90044
2016-12-08	83.94	86.05	83.63	86.01	64266
2016-12-09	86.36	86.68	84.96	86.38	75488
2016-12-12	86.33	86.56	85.47	86.26	67363
2016-12-13	86.69	87.00	83.73	84.25	97072
2016-12-14	83.97	85.69	82.77	82.98	73765
2016-12-15	83.10	85.74	82.77	84.93	73233
2016-12-16	85.15	85.15	82.54	85.15	423433
2016-12-19	82.91	84.22	82.79	83.61	71622
2016-12-20	84.08	84.90	83.29	83.94	72758
2016-12-21	84.03	84.10	82.84	83.41	35741
2016-12-22	83.43	83.70	81.81	82.60	44501
2016-12-23	82.63	83.35	81.86	82.95	62606
2016-12-27	83.06	83.87	83.06	83.69	34040
2016-12-28	84.02	84.02	81.78	81.99	38837
2016-12-29	82.11	82.93	81.21	81.50	47464
2016-12-30	81.58	81.94	80.24	81.48	47603
2017-01-03	82.05	82.48	79.82	80.71	85761
2017-01-04	81.17	82.93	81.01	82.87	87870
2017-01-05	82.26	82.27	81.24	81.68	61861
2017-01-06	81.95	81.95	80.30	80.89	48363
2017-01-09	80.36	81.22	79.73	80.08	53784
2017-01-10	80.24	81.47	80.24	81.21	44615
2017-01-11	81.21	81.27	80.07	80.82	80402
2017-01-12	80.44	80.63	79.04	79.86	68241
2017-01-13	80.31	81.12	79.86	80.47	59649
2017-01-17	80.60	80.94	79.17	79.47	62349
2017-01-18	79.56	80.32	78.47	79.40	83469
2017-01-19	79.73	79.79	77.17	77.95	60413
2017-01-20	77.99	79.00	77.39	78.17	62752
2017-01-23	77.64	78.66	76.74	77.53	59266
2017-01-24	78.01	79.77	77.74	79.45	86670
2017-01-25	79.95	80.70	79.25	80.55	46377
2017-01-26	80.38	80.40	78.56	78.75	82271
2017-01-27	78.98	79.37	78.11	78.84	72206
2017-01-30	78.17	78.40	77.05	78.15	49428
2017-01-31	77.97	78.75	77.20	78.11	48368
2017-02-01	78.54	79.33	78.01	78.41	58454
2017-02-02	78.52	79.28	76.87	77.18	47941
2017-02-03	77.85	78.30	77.41	77.91	45457
2017-02-06	77.48	77.62	76.71	76.86	45843
2017-02-07	76.83	77.43	75.91	76.74	53681
2017-02-08	76.31	76.62	74.88	75.87	64436
2017-02-09	75.89	76.83	75.87	76.22	45492
2017-02-10	76.67	77.93	75.70	77.35	59710
2017-02-13	77.77	78.78	77.70	78.27	43450
2017-02-14	77.86	78.08	76.35	77.66	53534
2017-02-15	77.41	78.33	77.37	78.14	32874
2017-02-16	78.14	78.14	77.24	77.82	42983
2017-02-17	77.97	78.66	77.32	78.06	79760
2017-02-21	78.25	79.15	77.89	78.91	55499
2017-02-22	74.25	76.20	70.91	71.64	170289
2017-02-23	72.14	72.41	70.52	70.75	86239
2017-02-24	70.24	73.16	68.51	73.07	112551
2017-02-27	73.30	74.91	72.85	74.23	169920
2017-02-28	74.02	76.72	74.01	75.41	173624
2017-03-01	76.90	79.74	76.74	79.25	160731
2017-03-02	79.36	79.37	78.23	78.43	122977
2017-03-03	78.73	78.94	77.84	78.86	81721
2017-03-06	77.96	78.38	76.71	76.74	75013
2017-03-07	76.54	77.75	76.43	77.46	55967
2017-03-08	77.73	77.73	75.98	76.41	75517
2017-03-09	76.16	77.50	76.16	77.00	73473
2017-03-10	77.43	77.98	76.65	77.23	83820
2017-03-13	77.34	78.12	75.95	76.50	67776
2017-03-14	75.82	76.55	75.28	76.05	98837
2017-03-15	76.37	79.50	76.05	79.06	135449
2017-03-16	79.52	79.52	77.52	78.16	73768
2017-03-17	78.50	80.02	78.50	79.98	196338
2017-03-20	79.80	80.35	79.22	79.68	53988
2017-03-21	79.42	79.58	77.32	77.47	64312
2017-03-22	76.94	77.76	76.33	77.22	97852
2017-03-23	77.42	78.54	76.42	78.25	32029
2017-03-24	78.37	78.91	77.73	78.35	69175
2017-03-27	76.91	77.83	75.84	77.70	93134
2017-03-28	77.32	78.69	76.75	78.60	51621
2017-03-29	78.45	78.76	77.53	77.60	82355
2017-03-30	77.87	78.55	77.87	78.24	120525
2017-03-31	78.24	79.43	77.93	78.81	74495
2017-04-03	79.15	79.15	76.86	77.19	72390
2017-04-04	77.07	78.44	76.16	77.36	58971
2017-04-05	77.79	79.18	76.30	76.41	57634
2017-04-06	76.47	77.89	75.87	77.87	65349
2017-04-07	77.41	78.49	76.57	78.39	77962
2017-04-10	78.19	78.49	76.63	77.76	57032
2017-04-11	77.50	79.29	77.30	79.18	45584
2017-04-12	78.85	78.85	76.89	77.31	36799
2017-04-13	77.05	77.28	75.38	75.40	41592
2017-04-17	75.77	77.24	75.61	77.08	36434
2017-04-18	76.80	77.47	76.30	77.39	59908
2017-04-19	77.41	77.89	76.93	77.50	62919
2017-04-20	78.10	78.93	77.41	78.84	49274
2017-04-21	78.67	78.81	78.02	78.45	51876
2017-04-24	79.95	81.33	78.64	80.93	86551
2017-04-25	84.00	89.60	82.80	88.31	167024
2017-04-26	88.00	89.90	87.38	88.78	96822
2017-04-27	88.93	89.22	85.60	85.78	106577
2017-04-28	85.80	85.90	84.35	84.80	85506
2017-05-01	85.43	86.08	84.64	85.38	94131
2017-05-02	85.50	85.50	83.77	84.53	84184
2017-05-03	84.16	86.27	84.08	85.17	113458
2017-05-04	85.65	85.94	83.66	84.74	51627
2017-05-05	85.48	85.79	84.12	85.76	44980
2017-05-08	85.76	85.76	84.52	84.93	55623
2017-05-09	84.98	85.45	83.58	84.34	44878
2017-05-10	84.10	85.70	84.08	85.34	53146
2017-05-11	84.93	84.93	83.62	84.17	49722
2017-05-12	83.57	84.37	83.18	83.51	36742
2017-05-15	84.07	84.75	83.50	83.73	33657
2017-05-16	84.00	84.41	83.58	84.36	40172
2017-05-17	83.03	83.05	81.55	82.00	61164
2017-05-18	81.94	82.41	80.78	81.45	60380
2017-05-19	81.85	84.34	80.84	83.10	101360
2017-05-22	84.01	85.01	82.63	83.70	66409
2017-05-23	83.92	85.01	83.07	84.69	74268
2017-05-24	84.88	86.66	83.98	85.08	81518
2017-05-25	85.53	87.13	84.70	86.70	118910
2017-05-26	87.16	87.16	85.44	85.96	77123
2017-05-30	85.89	86.01	84.54	85.25	53700
2017-05-31	85.29	85.55	83.51	84.62	60560
2017-06-01	84.79	86.04	84.25	86.04	54094
2017-06-02	86.24	88.49	86.24	87.36	78742
2017-06-05	87.22	87.31	86.48	87.14	85149
2017-06-06	86.33	87.56	85.21	86.82	59174
2017-06-07	86.68	87.56	86.09	87.02	50583
2017-06-08	86.32	89.60	86.32	88.54	63487
2017-06-09	87.30	90.49	87.30	90.21	76497
2017-06-12	90.21	90.66	88.59	89.40	64438
2017-06-13	89.82	90.00	88.10	89.37	54287
2017-06-14	89.36	89.86	87.16	88.21	40469
2017-06-15	87.20	88.54	86.11	88.30	58060
2017-06-16	87.34	88.03	85.92	87.87	108430
2017-06-19	88.45	89.31	87.61	87.81	38267
2017-06-20	87.33	87.33	86.13	86.71	43093
2017-06-21	87.15	87.40	85.43	85.98	57911
2017-06-22	85.97	87.03	85.58	86.66	32738
2017-06-23	87.01	87.72	85.61	87.36	261540
2017-06-26	87.18	87.43	85.54	86.94	52414
2017-06-27	86.91	87.24	85.71	85.94	66023
2017-06-28	86.85	88.10	85.76	87.25	70844
2017-06-29	87.42	87.42	85.43	86.00	46174
2017-06-30	86.13	87.71	85.55	87.14	61193
2017-07-03	87.49	88.14	86.74	87.83	26317
2017-07-05	87.97	87.97	86.25	87.71	74425
2017-07-06	86.88	87.61	86.02	86.91	67608
2017-07-07	87.05	88.18	86.70	87.60	52536
2017-07-10	87.08	88.19	86.52	87.41	63661
2017-07-11	87.66	88.26	87.00	87.62	72646
2017-07-12	88.58	89.76	87.97	88.98	62811
2017-07-13	89.22	89.22	87.94	88.91	46849
2017-07-14	88.90	89.02	87.82	88.10	53584
2017-07-17	88.08	89.09	88.08	88.81	52781
2017-07-18	88.38	88.65	87.51	87.73	37876
2017-07-19	88.14	89.42	87.66	89.30	65399
2017-07-20	89.18	89.61	88.50	89.34	50390
2017-07-21	89.83	90.97	89.28	90.06	101252
2017-07-24	89.96	92.97	89.33	91.46	104318
2017-07-25	92.35	92.95	91.27	91.52	124131
2017-07-26	90.41	92.40	87.54	87.68	120350
2017-07-27	88.33	88.33	83.49	84.93	127893
2017-07-28	84.37	84.37	81.73	82.18	139068
2017-07-31	82.95	83.01	81.24	82.17	145436
2017-08-01	82.17	83.10	81.23	81.51	164494
2017-08-02	81.63	82.00	79.46	80.26	141499
2017-08-03	80.69	81.47	79.73	80.14	108503
2017-08-04	80.31	81.26	79.65	80.88	67947
2017-08-07	80.81	81.50	80.05	80.39	78207
2017-08-08	80.14	81.09	78.99	79.35	80356
2017-08-09	78.89	79.98	78.28	79.75	122542
2017-08-10	79.38	79.80	78.93	78.97	63472
2017-08-11	78.62	79.30	78.46	78.91	97652
2017-08-14	79.50	79.88	79.03	79.65	57543
2017-08-15	79.65	80.00	78.54	78.79	51051
2017-08-16	78.81	79.86	78.81	79.39	66734
2017-08-17	78.79	78.96	76.72	76.76	96652
2017-08-18	76.27	77.80	75.98	76.62	70020
2017-08-21	76.36	76.56	75.36	76.10	85233
2017-08-22	76.40	78.00	76.14	77.50	57146
2017-08-23	76.90	79.00	76.90	77.46	84913
2017-08-24	77.75	77.80	76.89	77.13	33688
2017-08-25	77.61	77.93	76.68	76.98	40053
2017-08-28	77.18	77.18	76.00	76.42	85587
2017-08-29	75.91	77.00	75.60	76.62	67314
2017-08-30	76.41	77.78	76.30	77.07	55479
2017-08-31	77.47	77.99	76.90	77.36	89687
2017-09-01	77.52	78.37	77.43	78.03	39436
2017-09-05	77.85	77.98	76.55	76.65	88982
2017-09-06	76.55	77.76	75.95	77.61	128487
2017-09-07	77.71	79.08	77.15	78.55	85776
2017-09-08	78.45	80.00	78.32	79.42	86918
2017-09-11	79.95	80.70	78.96	80.25	42745
2017-09-12	80.41	80.91	79.61	80.40	39638
2017-09-13	80.48	80.79	80.25	80.49	51812
2017-09-14	80.42	80.90	79.82	80.23	45406
2017-09-15	80.33	80.90	79.60	80.79	154495
2017-09-18	81.00	82.28	80.50	81.74	96877
2017-09-19	82.01	82.47	81.76	82.03	47848
2017-09-20	82.15	82.59	81.27	82.21	71053
2017-09-21	82.38	82.86	82.10	82.21	75507
2017-09-22	82.16	83.49	82.16	82.46	45479
2017-09-25	82.24	82.77	81.78	82.55	71897
2017-09-26	82.77	83.18	82.11	82.53	60812
2017-09-27	82.98	84.06	81.38	83.92	95556
2017-09-28	83.54	84.53	83.20	83.98	63405
2017-09-29	83.94	84.88	83.53	83.66	89655
2017-10-02	83.68	86.06	83.68	86.02	84732
2017-10-03	85.90	86.65	85.51	86.57	68256
2017-10-04	86.69	87.34	86.36	86.77	28268
2017-10-05	87.09	87.30	86.14	86.87	55824
2017-10-06	86.45	87.12	86.13	86.85	118422
2017-10-09	86.84	87.19	86.34	86.89	757119
2017-10-10	87.36	88.14	86.56	87.65	68477
2017-10-11	87.99	88.19	87.00	87.74	62183
2017-10-12	87.60	88.36	87.22	87.69	63474
2017-10-13	88.22	88.86	87.87	88.51	72919
2017-10-16	88.94	89.18	88.00	88.44	40951
2017-10-17	88.34	88.95	87.33	87.77	53396
2017-10-18	87.91	88.01	87.00	87.30	50017
2017-10-19	86.86	87.22	85.94	86.94	42552
2017-10-20	87.50	88.19	86.80	86.83	62170
2017-10-23	86.71	87.17	86.29	87.03	46765
2017-10-24	86.74	86.74	85.19	86.27	104859
2017-10-25	84.00	84.00	78.68	78.74	132983
2017-10-26	79.43	80.57	78.72	80.26	87672
2017-10-27	79.82	79.82	78.25	79.07	91712
2017-10-30	78.47	80.20	78.04	79.94	106371
2017-10-31	79.98	81.59	79.17	79.86	109132
2017-11-01	80.50	86.25	79.83	80.26	66656
2017-11-02	80.23	81.22	79.81	80.20	67479
2017-11-03	80.20	81.37	80.18	80.42	48725
2017-11-06	80.20	81.04	80.20	80.37	43807
2017-11-07	80.77	81.60	80.36	81.31	102816
2017-11-08	80.90	81.27	79.73	80.63	61094
2017-11-09	79.90	81.02	79.43	79.89	53366
2017-11-10	79.61	80.50	79.20	79.45	50485
2017-11-13	79.00	80.46	78.51	80.01	53587
2017-11-14	79.30	80.00	78.75	79.02	74148
2017-11-15	78.32	78.92	77.98	78.48	62439
2017-11-16	78.75	80.16	78.75	79.67	64652
2017-11-17	79.17	80.52	78.19	80.22	59514
2017-11-20	80.29	81.04	79.98	80.94	68924
2017-11-21	81.55	82.95	81.28	82.71	94587
2017-11-22	83.03	83.94	82.73	83.36	103488
2017-11-24	83.40	83.70	82.08	82.60	34311
2017-11-27	82.36	82.68	81.66	81.88	45054
2017-11-28	81.97	83.06	81.07	82.50	62415
2017-11-29	82.67	84.57	82.56	83.80	47208
2017-11-30	84.10	84.10	82.56	83.11	58859
2017-12-01	83.26	83.26	79.78	81.99	52042
2017-12-04	82.47	83.50	81.42	81.44	105423
2017-12-05	81.66	81.66	79.99	80.07	115749
2017-12-06	79.56	79.86	78.51	78.53	73531
2017-12-07	78.87	79.68	77.94	78.53	64250
2017-12-08	79.01	79.01	77.79	77.85	56912
2017-12-11	77.90	79.48	77.90	78.87	94439
2017-12-12	78.87	79.23	78.25	78.75	63121
2017-12-13	78.78	81.07	78.78	80.34	87279
2017-12-14	80.38	81.17	78.07	78.22	60557
2017-12-15	78.68	81.06	78.25	79.84	323877
2017-12-18	80.46	81.67	79.63	80.18	83707
2017-12-19	80.15	81.27	80.00	80.18	49862
2017-12-20	80.74	81.73	80.30	80.34	47407
2017-12-21	80.41	80.86	80.00	80.05	47336
2017-12-22	79.95	80.08	78.49	79.51	41057
2017-12-26	79.35	79.78	78.66	79.10	33856
2017-12-27	79.10	80.30	78.69	79.31	81240
2017-12-28	79.30	79.38	78.52	79.32	32766
2017-12-29	79.08	79.90	78.74	78.97	59832
2018-01-02	79.35	80.40	78.96	79.80	89182
2018-01-03	79.73	80.12	78.66	78.77	76710
2018-01-04	79.00	79.70	78.57	78.82	59954
2018-01-05	79.21	79.64	78.61	79.41	55771
2018-01-08	79.24	80.03	78.85	79.45	55200
2018-01-09	79.45	79.50	78.24	78.29	47797
2018-01-10	78.03	78.35	77.14	77.66	70394
2018-01-11	77.63	79.78	77.63	79.75	70893
2018-01-12	79.70	80.00	77.43	79.31	156380
2018-01-16	79.80	79.80	77.22	78.64	109263
2018-01-17	79.24	79.98	78.78	78.97	149714
2018-01-18	79.10	79.52	77.69	77.78	80476
2018-01-19	77.88	81.24	77.88	81.19	98961
2018-01-22	81.16	81.16	78.90	79.10	59537
2018-01-23	79.15	79.35	78.03	78.64	89993
2018-01-24	78.96	79.82	78.42	79.30	74954
2018-01-25	79.60	80.76	78.86	80.26	112910
2018-01-26	80.52	81.10	79.52	80.34	72914
2018-01-29	80.23	81.02	79.72	79.74	73817
2018-01-30	79.24	80.20	78.38	79.09	74557
2018-01-31	79.27	79.35	77.31	78.42	74279
2018-02-01	78.15	78.15	76.58	77.08	103777
2018-02-02	76.50	76.56	74.63	75.05	134206
2018-02-05	74.20	75.38	71.28	71.47	108681
2018-02-06	70.35	72.10	68.75	71.51	148207
2018-02-07	71.43	72.80	70.50	71.20	69526
2018-02-08	71.25	71.29	69.45	69.52	83378
2018-02-09	70.49	71.78	68.94	71.09	85242
2018-02-12	71.54	72.42	69.87	71.62	43884
2018-02-13	71.10	71.52	69.98	71.18	65170
2018-02-14	70.47	72.56	70.47	72.17	74752
2018-02-15	72.50	73.08	71.62	72.86	42205
2018-02-16	72.49	73.91	72.33	73.04	49668
2018-02-20	72.72	73.91	72.30	72.85	44309
2018-02-21	72.90	75.01	71.97	73.07	57770
2018-02-22	78.18	80.42	76.42	78.99	112207
2018-02-23	79.41	80.00	75.78	77.29	51520
2018-02-26	77.76	80.25	75.75	79.88	111807
2018-02-27	79.82	82.37	79.45	80.56	143384
2018-02-28	80.99	82.38	79.44	80.10	138721
2018-03-01	79.88	81.41	78.76	80.61	109079
2018-03-02	79.74	82.22	79.29	81.91	108166
2018-03-05	81.06	82.93	79.89	82.22	163882
2018-03-06	82.64	85.03	81.60	83.80	97328
2018-03-07	83.29	85.92	83.29	85.21	111487
2018-03-08	85.11	85.11	83.77	84.18	62635
2018-03-09	85.00	86.84	84.76	86.64	63902
2018-03-12	86.60	87.36	85.93	86.30	71378
2018-03-13	86.70	87.44	85.28	85.55	61916
2018-03-14	85.75	86.83	84.56	84.69	83975
2018-03-15	84.86	85.62	83.85	84.24	99928
2018-03-16	84.13	85.06	83.20	84.46	253837
2018-03-19	84.68	84.93	83.19	83.95	110068
2018-03-20	84.22	84.71	83.53	84.12	78835
2018-03-21	83.99	86.08	83.80	84.69	59753
2018-03-22	83.96	85.27	83.28	83.28	94655
2018-03-23	83.39	85.78	81.25	81.35	56955
2018-03-26	82.52	83.50	80.16	83.42	69958
2018-03-27	83.55	86.04	81.82	82.14	51367
2018-03-28	82.29	83.59	81.82	82.88	74006
2018-03-29	83.34	84.01	81.08	83.18	79562
2018-04-02	83.00	83.00	80.31	82.02	76639
2018-04-03	82.44	83.82	81.14	82.45	136716
2018-04-04	81.42	83.36	81.42	83.03	59355
2018-04-05	83.44	84.96	83.08	84.73	110219
2018-04-06	83.84	84.13	82.11	82.99	59784
2018-04-09	83.69	84.78	81.80	82.86	65909
2018-04-10	83.64	86.30	83.42	85.91	94626
2018-04-11	85.61	85.86	83.84	85.68	92490
2018-04-12	85.97	86.91	84.61	85.76	50026
2018-04-13	86.35	86.52	85.20	85.96	58183
2018-04-16	86.63	88.34	85.26	87.62	70735
2018-04-17	88.12	89.42	87.87	88.75	64560
2018-04-18	88.95	89.91	88.20	88.80	66132
2018-04-19	88.72	89.51	87.70	88.59	53109
2018-04-20	88.11	89.36	87.85	88.39	44853
2018-04-23	88.42	89.70	88.09	89.25	125718
2018-04-24	81.07	82.31	74.02	74.46	303863
2018-04-25	74.62	76.45	73.45	73.91	108517
2018-04-26	74.03	74.35	72.50	73.45	97299
2018-04-27	73.52	73.82	72.00	72.70	88807
2018-04-30	72.51	73.37	70.23	70.32	88403
2018-05-01	69.93	70.78	68.62	70.65	100943
2018-05-02	70.81	72.44	70.68	70.91	91856
2018-05-03	70.71	71.07	68.42	68.69	169474
2018-05-04	68.33	70.03	68.09	69.22	123121
2018-05-07	69.49	69.55	68.09	68.42	96317
2018-05-08	68.33	69.82	68.32	69.08	107402
2018-05-09	69.36	69.99	69.14	69.48	92755
2018-05-10	69.73	70.46	69.06	69.30	60065
2018-05-11	69.48	70.30	69.03	69.76	83428
2018-05-14	69.77	69.81	68.48	69.09	61942
2018-05-15	68.87	69.88	68.78	69.42	61247
2018-05-16	69.66	70.67	69.47	70.08	136772
2018-05-17	70.27	70.95	69.77	70.52	145314
2018-05-18	71.00	71.66	70.81	71.16	90787
2018-05-21	71.41	72.24	70.79	71.40	96201
2018-05-22	71.67	72.35	70.24	70.37	78856
2018-05-23	70.02	71.42	69.90	71.42	103591
2018-05-24	71.36	71.73	70.64	71.40	117719
2018-05-25	71.14	71.95	70.78	71.84	86184
2018-05-29	71.48	72.32	71.26	71.89	109609
2018-05-30	72.15	73.43	72.15	73.36	158627
2018-05-31	73.35	73.85	72.50	72.70	187847
2018-06-01	73.27	73.75	72.85	73.37	130495
2018-06-04	73.65	74.96	73.38	74.07	119408
2018-06-05	74.07	74.79	73.58	74.71	99169
2018-06-06	74.94	75.88	74.27	75.85	94621
2018-06-07	75.93	76.34	75.22	75.48	96862
2018-06-08	75.39	75.90	74.98	75.49	70772
2018-06-11	75.34	76.88	75.34	76.50	89951
2018-06-12	76.61	77.26	75.60	75.79	140307
2018-06-13	75.84	76.05	74.42	75.58	177872
2018-06-14	75.28	76.04	74.80	75.90	154851
2018-06-15	75.50	75.91	74.63	75.88	209679
2018-06-18	75.29	77.08	75.29	76.71	175521
2018-06-19	75.91	76.31	74.12	76.01	140627
2018-06-20	76.20	77.34	75.83	77.30	99706
2018-06-21	77.25	78.50	75.95	76.30	96753
2018-06-22	76.74	77.49	76.38	76.95	387648
2018-06-25	76.46	76.59	75.28	75.64	99151
2018-06-26	75.70	77.15	75.26	76.94	76055
2018-06-27	77.08	78.38	76.97	76.99	90103
2018-06-28	77.08	78.26	77.08	78.10	106528
2018-06-29	78.38	79.01	77.77	78.01	105084
2018-07-02	77.31	78.56	76.91	78.56	83038
2018-07-03	78.95	79.48	78.39	78.47	55060
2018-07-05	79.00	79.23	77.78	78.58	98280
2018-07-06	78.68	79.91	78.18	79.64	70966
2018-07-09	79.96	80.75	79.73	80.36	98680
2018-07-10	80.61	81.55	79.51	80.32	105002
2018-07-11	79.72	80.63	79.21	80.08	154734
2018-07-12	80.45	80.78	79.70	80.26	77528
2018-07-13	79.83	81.28	79.83	80.53	40612
2018-07-16	80.53	80.99	79.47	79.90	120301
2018-07-17	79.87	80.72	79.87	80.51	56435
2018-07-18	80.69	81.23	80.35	81.19	47641
2018-07-19	81.01	82.32	80.17	82.29	71209
2018-07-20	82.57	82.89	81.52	82.54	67475
2018-07-23	82.15	82.20	81.09	81.10	120550
2018-07-24	81.66	82.44	80.39	81.64	146958
2018-07-25	81.65	85.83	80.00	85.40	158463
2018-07-26	85.19	87.42	85.19	85.98	99244
2018-07-27	86.44	87.41	85.97	86.90	93285
2018-07-30	86.69	88.47	86.59	86.84	108648
2018-07-31	86.88	88.27	86.31	87.58	131243
2018-08-01	87.15	87.59	86.07	87.16	91338
2018-08-02	86.61	88.57	86.61	88.46	68472
2018-08-03	88.62	89.22	87.86	88.85	51857
2018-08-06	88.55	89.75	87.72	89.11	37221
2018-08-07	89.37	89.49	88.33	88.57	55913
2018-08-08	88.50	88.97	87.50	88.64	70352
2018-08-09	88.57	89.20	87.90	88.08	58900
2018-08-10	87.49	88.57	86.27	87.01	49154
2018-08-13	87.01	87.10	85.90	86.25	48129
2018-08-14	86.67	87.91	86.67	87.50	62284
2018-08-15	87.09	87.09	85.58	86.05	51919
2018-08-16	86.63	87.61	86.16	87.44	49779
2018-08-17	87.25	88.35	86.68	88.02	44439
2018-08-20	88.38	89.21	88.10	88.51	60454
2018-08-21	88.84	90.96	88.84	89.74	150316
2018-08-22	89.49	89.79	88.29	88.76	45779
2018-08-23	88.71	88.71	87.28	87.48	53021
2018-08-24	87.74	89.36	87.31	88.83	45468
2018-08-27	89.09	90.57	89.01	89.31	35077
2018-08-28	89.39	89.80	88.64	88.75	35263
2018-08-29	88.76	89.73	88.39	89.21	28074
2018-08-30	89.10	89.34	87.58	88.61	77651
2018-08-31	88.26	89.45	87.71	89.21	44242
2018-09-04	88.82	88.92	86.32	87.22	72676
2018-09-05	87.17	87.91	86.64	87.89	71662
2018-09-06	88.13	88.34	87.13	87.87	42738
2018-09-07	87.48	88.32	86.77	87.90	50963
2018-09-10	88.13	88.34	87.11	87.43	51378
2018-09-11	87.00	87.73	86.44	87.26	33336
2018-09-12	87.18	88.74	87.05	88.55	70193
2018-09-13	88.97	89.94	87.79	89.04	80694
2018-09-14	89.76	90.24	89.27	89.74	79302
2018-09-17	89.80	90.05	88.73	89.36	69383
2018-09-18	89.26	89.75	88.11	88.89	60645
2018-09-19	88.88	89.84	88.43	88.71	75955
2018-09-20	89.23	90.30	89.23	90.10	46354
2018-09-21	90.18	90.35	89.24	89.52	151300
2018-09-24	89.48	89.87	88.37	88.72	49255
2018-09-25	88.80	88.82	87.79	87.97	44574
2018-09-26	87.91	88.21	87.11	87.51	56155
2018-09-27	87.63	87.63	86.52	86.85	40238
2018-09-28	86.71	87.57	86.44	87.01	70162
2018-10-01	87.30	88.45	85.66	86.20	85518
2018-10-02	86.42	86.42	85.28	85.55	31749
2018-10-03	85.80	87.30	85.08	86.50	49435
2018-10-04	86.40	86.82	84.99	85.20	85893
2018-10-05	85.03	85.03	83.12	84.04	57008
2018-10-08	83.62	85.05	83.02	84.68	40279
2018-10-09	84.37	85.38	84.09	84.75	108658
2018-10-10	84.50	85.63	84.24	84.53	185645
2018-10-11	84.19	85.46	83.35	83.72	157192
2018-10-12	84.88	85.00	83.73	84.75	151952
2018-10-15	84.75	86.95	84.75	85.24	110939
2018-10-16	85.90	87.34	84.87	87.12	75042
2018-10-17	86.80	87.00	85.43	86.74	57508
2018-10-18	86.43	87.13	84.34	84.98	67540
2018-10-19	84.72	85.17	82.44	82.64	69208
2018-10-22	82.71	83.77	82.20	83.35	58847
2018-10-23	82.22	83.06	80.69	82.35	48310
2018-10-24	86.53	87.91	82.04	84.15	105186
2018-10-25	84.89	86.18	84.19	84.79	94352
2018-10-26	84.02	85.20	82.13	84.07	67794
2018-10-29	85.07	85.58	82.66	83.15	58626
2018-10-30	82.87	84.73	81.84	84.65	44567
2018-10-31	85.00	85.00	82.40	82.59	77791
2018-11-01	82.97	83.89	82.11	82.78	82511
2018-11-02	82.84	84.79	82.84	84.48	101580
2018-11-05	85.10	85.58	84.44	84.90	84305
2018-11-06	84.73	85.00	83.13	83.78	124080
2018-11-07	83.78	88.77	82.31	88.52	117182
2018-11-08	88.01	88.10	86.74	87.03	63875
2018-11-09	86.61	87.08	84.02	84.66	96884
2018-11-12	84.57	85.77	84.07	84.33	72677
2018-11-13	84.45	85.24	83.15	83.56	49482
2018-11-14	84.01	84.11	82.35	82.99	37307
2018-11-15	82.57	85.97	81.94	85.70	99727
2018-11-16	85.04	86.89	84.97	86.50	85660
2018-11-19	86.27	86.28	84.23	84.50	58212
2018-11-20	83.71	84.52	81.66	81.84	55808
2018-11-21	82.03	83.08	81.26	81.32	85976
2018-11-23	80.05	81.99	77.70	80.62	67066
2018-11-26	81.27	82.21	80.79	81.17	33694
2018-11-27	80.54	81.45	79.78	80.08	64119
2018-11-28	80.47	82.58	79.22	81.52	93821
2018-11-29	81.16	82.00	80.02	80.39	71064
2018-11-30	80.01	81.12	80.01	80.82	91473
2018-12-03	81.59	81.65	80.15	81.12	72763
2018-12-04	80.83	81.40	76.47	76.97	71542
2018-12-06	75.94	77.14	75.11	76.93	93989
2018-12-07	76.91	78.30	74.08	75.01	84235
2018-12-10	74.77	75.88	74.14	75.87	161382
2018-12-11	78.50	79.70	76.93	78.38	90336
2018-12-12	79.63	80.61	78.56	79.03	81443
2018-12-13	79.29	79.81	78.24	78.31	75941
2018-12-14	77.61	78.76	76.78	77.25	120796
2018-12-17	76.97	77.97	74.09	74.64	151673
2018-12-18	75.02	76.00	74.50	74.79	97892
2018-12-19	76.10	76.10	71.79	72.56	193634
2018-12-20	72.44	74.21	71.38	72.43	87250
2018-12-21	72.62	73.92	71.42	71.89	269411
2018-12-24	71.12	71.98	70.06	70.10	53585
2018-12-26	70.37	72.79	69.17	72.69	59464
2018-12-27	71.82	73.61	71.08	73.56	65388
2018-12-28	73.68	74.78	72.85	73.63	58472
2018-12-31	74.04	74.41	72.78	74.00	58164
2019-01-02	72.95	75.92	72.51	74.06	95610
2019-01-03	72.63	73.80	72.11	72.71	53694
2019-01-04	73.61	76.09	72.95	75.50	104263
2019-01-07	75.17	77.45	75.17	76.55	96637
2019-01-08	77.16	77.90	76.47	77.48	63290
2019-01-09	77.65	78.69	76.97	77.43	62096
2019-01-10	77.04	78.77	76.64	78.63	88526
2019-01-11	78.23	79.00	77.80	78.45	79975
2019-01-14	77.98	79.26	77.25	77.67	68620
2019-01-15	77.33	78.26	76.75	77.94	75046
2019-01-16	78.12	80.69	77.70	79.11	110560
2019-01-17	78.97	81.58	78.97	81.58	127612
2019-01-18	82.25	84.41	82.25	83.99	124432
2019-01-22	83.51	84.09	82.56	83.28	104958
2019-01-23	83.91	85.20	83.03	84.78	108886
2019-01-24	84.64	85.75	83.76	84.39	59807
2019-01-25	85.24	86.23	84.34	84.98	61570
2019-01-28	84.29	85.77	83.73	85.02	40779
2019-01-29	85.18	86.50	84.18	85.31	60614
2019-01-30	85.73	87.22	84.47	86.00	97736
2019-01-31	85.86	88.04	85.43	87.93	85391
2019-02-01	87.79	88.55	86.24	86.72	79950
2019-02-04	86.79	87.89	86.42	87.76	70948
2019-02-05	87.44	88.09	86.56	87.02	52938
2019-02-06	86.62	87.80	86.27	87.11	52729
2019-02-07	86.32	86.55	84.70	85.95	80851
2019-02-08	85.79	87.20	85.29	86.90	58377
2019-02-11	86.90	88.07	86.44	87.76	64308
2019-02-12	88.52	89.62	87.72	89.62	64748
2019-02-13	89.56	90.72	89.56	90.31	85410
2019-02-14	90.24	91.46	88.90	90.15	93624
2019-02-15	90.71	91.17	90.25	90.99	67415
2019-02-19	90.30	92.43	90.30	92.20	85065
2019-02-20	92.00	93.00	91.03	92.57	103718
2019-02-21	93.00	94.30	90.26	93.92	54583
2019-02-22	94.00	95.31	92.55	93.98	103744
2019-02-25	94.27	95.32	93.60	94.28	114480
2019-02-26	93.78	94.28	93.40	93.40	93949
2019-02-27	92.81	94.36	92.78	94.20	71521
2019-02-28	94.07	94.47	93.10	93.85	71328
2019-03-01	94.32	94.76	93.42	94.32	93324
2019-03-04	94.22	94.50	92.36	93.65	98190
2019-03-05	92.76	93.64	92.40	92.45	82929
2019-03-06	92.56	92.56	90.72	91.19	74623
2019-03-07	90.97	91.13	89.04	89.92	86085
2019-03-08	89.47	89.92	88.72	89.47	63191
2019-03-11	89.96	91.71	89.79	91.49	85268
2019-03-12	91.41	91.86	89.73	90.32	87351
2019-03-13	90.87	91.67	90.39	90.72	109959
2019-03-14	90.70	91.29	89.03	89.69	72376
2019-03-15	90.08	90.79	88.47	89.03	202713
2019-03-18	88.91	90.30	88.43	90.18	101446
2019-03-19	90.58	91.03	88.45	88.81	65584
2019-03-20	88.56	89.89	87.49	88.81	99620
2019-03-21	88.29	90.95	88.04	89.57	130248
2019-03-22	89.02	89.49	85.42	85.47	107235
2019-03-25	85.44	86.63	84.80	86.17	91144
2019-03-26	86.82	87.48	85.88	86.16	110127
2019-03-27	86.00	87.58	85.58	86.95	74798
2019-03-28	87.16	88.36	86.90	87.93	75622
2019-03-29	88.06	88.60	87.10	87.52	109410
2019-04-01	88.30	89.20	87.45	88.22	119707
2019-04-02	88.21	88.21	87.22	87.80	50162
2019-04-03	88.82	88.90	87.65	88.17	56890
2019-04-04	88.20	89.53	88.20	89.04	52084
2019-04-05	89.17	89.98	88.93	89.45	43994
2019-04-08	89.24	89.55	88.64	89.41	61390
2019-04-09	89.36	89.55	87.62	87.69	98030
2019-04-10	87.69	89.36	87.69	89.18	80607
2019-04-11	89.17	89.97	88.90	89.38	73273
2019-04-12	89.60	90.17	88.99	89.64	74610
2019-04-15	89.64	90.41	88.95	89.53	77248
2019-04-16	89.90	90.75	89.70	90.57	97529
2019-04-17	91.00	91.39	89.94	90.27	78332
2019-04-18	89.85	90.76	89.59	89.90	67795
2019-04-22	89.92	90.79	88.20	88.58	71735
2019-04-23	88.40	90.30	88.05	89.73	75018
2019-04-24	89.78	90.00	88.88	89.41	101299
2019-04-25	89.18	89.41	88.56	88.83	66455
2019-04-26	88.83	90.33	88.25	90.18	131223
2019-04-29	90.18	91.36	90.11	91.21	107541
2019-04-30	91.36	93.28	89.45	92.54	192946
2019-05-01	93.00	93.61	90.78	91.03	229726
2019-05-02	90.76	90.89	87.74	88.02	102121
2019-05-03	88.41	91.41	88.27	91.04	97511
2019-05-06	90.32	92.37	90.09	92.17	91783
2019-05-07	91.14	91.14	87.88	88.53	81031
2019-05-08	88.55	88.88	87.75	88.32	78125
2019-05-09	87.37	90.26	87.37	89.80	85768
2019-05-10	89.76	89.80	89.00	89.32	152825
2019-05-13	87.42	88.01	86.64	86.85	117829
2019-05-14	87.19	89.40	87.19	89.12	128968
2019-05-15	88.34	89.94	87.90	88.91	76221
2019-05-16	89.19	90.88	89.19	90.15	76501
2019-05-17	89.59	90.99	89.05	89.57	297266
2019-05-20	88.83	89.38	86.51	86.75	101733
2019-05-21	87.19	87.52	86.52	86.93	61702
2019-05-22	86.47	86.97	86.12	86.75	43242
2019-05-23	85.60	85.99	82.98	84.07	101738
2019-05-24	84.64	85.89	84.37	85.54	53558
2019-05-28	85.46	86.18	85.09	85.51	64326
2019-05-29	84.77	86.14	84.77	85.64	62181
2019-05-30	85.70	86.15	85.00	85.60	62014
2019-05-31	84.33	85.25	83.99	84.86	76251
2019-06-03	84.85	86.82	84.60	86.39	101301
2019-06-04	87.29	89.09	86.23	89.08	75011
2019-06-05	89.27	89.54	87.95	89.34	100325
2019-06-06	89.63	90.60	88.24	90.09	102822
2019-06-07	90.43	90.94	89.68	89.97	107303
2019-06-10	90.53	91.59	90.33	91.12	61302
2019-06-11	92.00	92.85	91.09	92.32	97355
2019-06-12	92.28	93.75	91.87	92.82	66831
2019-06-13	93.26	93.79	92.07	92.63	79675
2019-06-14	92.45	93.06	91.46	91.76	67789
2019-06-17	91.91	91.91	90.38	90.52	55886
2019-06-18	91.27	92.68	90.59	90.84	70459
2019-06-19	90.80	92.03	90.33	91.77	73828
2019-06-20	93.05	93.05	91.27	91.69	55648
2019-06-21	91.02	91.58	89.50	89.61	137422
2019-06-24	89.53	89.79	88.50	88.73	65322
2019-06-25	88.99	90.21	88.48	89.25	66912
2019-06-26	89.36	90.26	87.27	87.72	86805
2019-06-27	88.38	89.88	88.00	89.83	82878
2019-06-28	90.07	92.19	90.07	91.91	225542
2019-07-01	93.06	93.20	91.20	92.47	118786
2019-07-02	92.55	93.08	90.95	92.03	67544
2019-07-03	92.40	92.62	91.23	91.32	44340
2019-07-05	90.97	92.18	90.45	91.92	35608
2019-07-08	91.59	92.02	90.28	90.67	74048
2019-07-09	90.27	90.45	88.98	89.52	58330
2019-07-10	90.15	90.63	89.69	90.39	105446
2019-07-11	90.71	90.95	89.63	90.79	48326
2019-07-12	91.02	93.22	90.93	92.71	54833
2019-07-15	92.95	92.95	90.36	92.04	111470
2019-07-16	91.91	93.35	91.40	92.16	63860
2019-07-17	92.11	92.65	91.42	92.32	60673
2019-07-18	92.15	92.88	91.74	92.80	59850
2019-07-19	92.46	93.96	92.46	92.95	68070
2019-07-22	93.21	93.68	91.62	92.08	45491
2019-07-23	92.63	94.34	92.63	94.03	58556
2019-07-24	95.00	98.94	93.38	98.54	146980
2019-07-25	98.50	98.73	96.47	97.54	87286
2019-07-26	97.29	99.62	97.29	99.37	86393
2019-07-29	99.00	99.44	96.56	97.03	86972
2019-07-30	96.40	98.50	96.14	98.34	82997
2019-07-31	98.50	101.84	98.50	99.15	139198
2019-08-01	98.90	100.86	96.18	96.58	91408
2019-08-02	96.54	96.54	93.55	96.10	73865
2019-08-05	94.49	94.87	93.27	94.02	76326
2019-08-06	94.02	95.05	92.01	93.19	92141
2019-08-07	92.04	93.55	91.82	93.34	58322
2019-08-08	94.01	96.68	94.01	96.50	63459
2019-08-09	96.10	96.52	94.27	95.15	87044
2019-08-12	94.53	95.30	93.54	94.37	40978
2019-08-13	94.36	96.74	94.25	95.62	68290
2019-08-14	93.07	94.36	92.70	93.65	92022
2019-08-15	93.90	93.98	91.62	92.33	67107
2019-08-16	93.01	94.89	93.01	94.57	58981
2019-08-19	95.69	96.28	94.97	95.40	51430
2019-08-20	95.09	95.28	93.34	94.14	62110
2019-08-21	95.27	95.70	94.59	95.39	57669
2019-08-22	95.79	95.86	93.73	94.25	57319
2019-08-23	93.60	94.34	91.11	92.11	100113
2019-08-26	93.27	94.28	92.08	94.12	68747
2019-08-27	94.66	94.87	92.91	93.06	65867
2019-08-28	92.75	95.21	92.75	94.63	46553
2019-08-29	95.71	96.40	95.52	95.63	62989
2019-08-30	96.31	96.57	94.74	95.39	60993
2019-09-03	94.58	95.01	93.50	94.59	89363
2019-09-04	95.67	96.56	95.17	95.27	86121
2019-09-05	96.88	98.11	96.22	96.48	95553
2019-09-06	96.60	97.11	95.78	96.13	71272
2019-09-09	96.41	96.92	95.03	96.75	67545
2019-09-10	96.69	98.87	96.02	98.22	104173
2019-09-11	98.93	99.26	97.20	98.32	157014
2019-09-12	98.53	99.00	96.91	98.17	135973
2019-09-13	98.93	100.00	97.36	98.90	117758
2019-09-16	98.40	98.40	96.59	97.10	124713
2019-09-17	96.62	97.89	95.75	97.73	101409
2019-09-18	97.49	98.08	95.61	97.21	84344
2019-09-19	96.99	98.15	96.49	96.78	77065
2019-09-20	96.96	97.67	95.77	96.32	275798
2019-09-23	95.54	96.34	94.67	94.77	70881
2019-09-24	94.91	95.64	93.66	94.11	84215
2019-09-25	94.36	97.60	94.21	97.30	90430
2019-09-26	97.61	97.79	95.30	95.66	57145
2019-09-27	96.29	97.07	95.29	95.92	64011
2019-09-30	96.25	98.35	96.13	97.06	90319
2019-10-01	97.53	98.60	94.80	95.47	97593
2019-10-02	94.80	95.14	93.49	94.90	66644
2019-10-03	94.51	94.65	93.20	94.46	45988
2019-10-04	94.26	96.29	94.26	96.29	51690
2019-10-07	95.41	96.78	95.01	96.16	76012
2019-10-08	95.21	95.41	93.18	93.54	69091
2019-10-09	94.30	94.30	93.11	93.54	60920
2019-10-10	93.50	94.29	92.97	93.40	61590
2019-10-11	95.23	97.08	94.15	95.62	76636
2019-10-14	94.98	95.33	94.38	94.87	43090
2019-10-15	94.88	96.04	94.45	94.59	60527
2019-10-16	94.24	95.18	93.44	93.93	57090
2019-10-17	94.26	95.42	94.26	95.18	69893
2019-10-18	94.76	95.79	93.99	95.29	62963
2019-10-21	96.01	97.35	95.83	96.07	64546
2019-10-22	95.73	96.02	94.34	95.06	74952
2019-10-23	94.74	98.90	92.96	95.68	93222
2019-10-24	95.78	95.79	94.26	95.12	54819
2019-10-25	94.42	97.46	93.63	97.13	68141
2019-10-28	97.83	98.88	97.40	98.49	76425
2019-10-29	98.04	100.62	97.80	99.35	100473
2019-10-30	99.17	99.64	97.33	99.26	53912
2019-10-31	99.07	99.07	96.85	97.72	78669
2019-11-01	98.54	98.54	97.26	97.89	99250
2019-11-04	98.90	99.04	97.32	98.36	60528
2019-11-05	98.86	100.47	98.30	99.75	53443
2019-11-06	99.77	99.89	98.55	98.84	70759
2019-11-07	99.75	100.27	99.04	99.20	44270
2019-11-08	99.40	99.97	98.72	99.10	43018
2019-11-11	98.46	99.22	97.62	99.10	36480
2019-11-12	99.84	99.84	98.02	98.25	56791
2019-11-13	97.66	98.07	97.18	97.40	55983
2019-11-14	97.14	98.49	97.04	98.02	53356
2019-11-15	98.91	98.91	97.50	98.15	79388
2019-11-18	97.64	98.33	97.25	97.83	58274
2019-11-19	98.42	99.25	97.51	98.39	53730
2019-11-20	98.04	99.11	97.25	97.40	95403
2019-11-21	97.62	97.79	95.45	95.81	70639
2019-11-22	96.20	96.65	95.44	96.35	36409
2019-11-25	96.98	99.63	95.87	99.16	58400
2019-11-26	99.22	101.11	99.10	99.68	63869
2019-11-27	100.35	100.37	98.85	99.17	64996
2019-11-29	98.55	98.81	96.81	96.90	31329
2019-12-02	96.68	96.98	95.15	95.51	73224
2019-12-03	94.44	94.95	93.01	94.43	106804
2019-12-04	94.96	97.52	94.96	96.47	76003
2019-12-05	96.47	97.41	96.14	96.99	67697
2019-12-06	98.22	98.89	97.27	97.78	80904
2019-12-09	97.30	98.53	97.20	98.32	96896
2019-12-10	98.20	98.96	97.60	98.16	56334
2019-12-11	98.30	98.30	96.95	97.87	47731
2019-12-12	97.62	99.81	97.32	99.38	49461
2019-12-13	99.35	99.57	98.32	98.53	75640
2019-12-16	99.48	99.88	97.39	97.67	88678
2019-12-17	97.98	98.26	97.05	97.94	51254
2019-12-18	98.34	98.34	96.91	97.84	75456
2019-12-19	97.84	98.66	97.61	98.33	59091
2019-12-20	98.99	101.29	98.75	100.00	446794
2019-12-23	99.79	100.72	98.92	100.42	50353
2019-12-24	100.38	100.47	99.51	100.04	29341
2019-12-26	100.04	100.72	99.63	100.39	43728
2019-12-27	100.56	100.75	99.87	99.93	49729
2019-12-30	100.15	102.00	100.01	101.86	90288
2019-12-31	101.52	102.96	101.52	102.44	108181
2020-01-02	103.09	104.27	101.91	104.24	98029
2020-01-03	102.90	103.61	101.85	102.21	99483
2020-01-06	101.64	102.98	101.08	102.53	81898
2020-01-07	102.19	102.99	101.66	102.26	68606
2020-01-08	102.48	103.36	102.12	103.08	83885
2020-01-09	103.67	103.97	101.21	101.74	120312
2020-01-10	101.92	102.50	101.26	101.77	95971
2020-01-13	102.23	105.54	102.23	105.48	121625
2020-01-14	105.33	105.87	103.94	104.45	106818
2020-01-15	104.28	105.14	101.67	102.02	127748
2020-01-16	102.80	103.10	102.15	102.99	122035
2020-01-17	103.73	104.59	102.58	104.54	102011
2020-01-21	103.87	103.87	101.52	101.84	98426
2020-01-22	102.09	102.42	101.37	101.78	71189
2020-01-23	101.52	103.04	100.32	102.65	81615
2020-01-24	102.50	102.82	100.27	101.31	80746
2020-01-27	99.99	102.92	98.07	102.03	233850
2020-01-28	102.84	104.28	101.68	102.07	144666
2020-01-29	102.40	103.04	100.60	101.11	128262
2020-01-30	100.00	100.77	98.22	100.38	128763
2020-01-31	99.55	100.01	97.58	98.65	1140517
2020-02-03	99.22	100.44	98.69	100.09	119376
2020-02-04	101.32	102.69	101.20	102.05	77041
2020-02-05	103.25	103.73	101.97	103.21	76310
2020-02-06	103.47	103.74	102.42	103.18	76520
2020-02-07	102.63	102.78	100.69	100.81	61832
2020-02-10	100.64	101.72	100.62	101.63	72121
2020-02-11	102.21	103.08	101.77	102.22	100705
2020-02-12	103.07	103.71	102.42	102.92	67480
2020-02-13	102.27	103.64	102.16	103.42	41267
2020-02-14	103.62	104.23	102.97	103.71	72898
2020-02-18	103.50	103.50	101.69	102.07	56901
2020-02-19	102.33	103.56	102.23	102.26	75497
2020-02-20	102.09	103.96	100.92	102.18	118704
2020-02-21	101.85	102.71	100.42	100.66	74848
2020-02-24	97.23	98.77	96.53	98.37	93772
2020-02-25	98.65	98.65	93.29	93.79	157681
2020-02-26	93.13	95.14	92.07	92.58	90822
2020-02-27	90.59	92.08	87.12	87.12	118596
2020-02-28	84.02	88.05	82.88	87.83	161856
2020-03-02	88.35	90.58	86.48	90.48	113523
2020-03-03	90.19	92.08	87.02	88.24	90043
2020-03-04	89.67	92.09	87.73	92.00	81961
2020-03-05	89.13	89.52	85.78	87.34	104651
2020-03-06	84.55	86.97	84.17	85.82	67381
2020-03-09	80.57	82.60	78.62	79.61	137712
2020-03-10	82.49	82.58	78.16	81.86	189100
2020-03-11	79.47	79.47	75.24	76.60	106582
2020-03-12	70.97	76.62	69.33	71.35	159809
2020-03-13	75.74	83.24	73.69	82.99	193554
2020-03-16	74.00	82.93	74.00	82.54	195851
2020-03-17	84.32	101.49	82.81	99.50	292476
2020-03-18	99.49	102.35	91.86	101.99	210711
2020-03-19	102.97	105.87	97.28	98.30	254332
2020-03-20	99.74	99.74	74.16	75.01	183620
2020-03-23	76.30	81.00	72.10	79.81	103327
2020-03-24	84.21	87.72	79.89	84.34	115325
2020-03-25	84.62	87.20	79.49	81.80	123020
2020-03-26	82.66	86.25	82.66	85.39	94872
2020-03-27	82.38	82.62	77.71	78.55	85689
2020-03-30	79.25	87.69	79.25	87.08	91007
2020-03-31	86.60	88.63	84.54	88.46	113285
2020-04-01	84.97	85.31	82.80	83.53	91110
2020-04-02	85.90	88.53	84.23	87.58	83620
2020-04-03	86.50	90.06	85.07	90.06	118279
2020-04-06	93.15	95.21	89.23	93.49	130383
2020-04-07	95.45	98.37	91.98	93.48	104826
2020-04-08	95.06	96.35	93.50	94.87	84810
2020-04-09	96.10	99.31	95.14	96.73	83087
2020-04-13	96.03	96.23	92.19	93.67	56466
2020-04-14	96.53	97.33	93.45	95.21	61561
2020-04-15	92.75	94.79	90.00	90.40	74060
2020-04-16	91.55	92.29	88.10	91.16	106139
2020-04-17	94.11	96.11	92.35	94.11	87157
2020-04-20	91.99	93.01	89.40	91.32	62229
2020-04-21	91.21	93.89	89.22	89.99	118246
2020-04-22	92.09	92.09	88.63	89.59	90343
2020-04-23	91.12	95.44	91.12	93.53	128838
2020-04-24	95.21	95.21	90.14	91.03	141037
2020-04-27	92.44	94.96	91.25	94.05	134147
2020-04-28	96.65	97.70	95.03	96.31	95402
2020-04-29	99.07	100.63	97.28	98.61	121437
2020-04-30	96.21	96.32	93.99	95.40	330517
2020-05-01	94.19	94.43	92.20	93.67	96943
2020-05-04	93.80	93.80	90.00	91.10	97813
2020-05-05	92.69	93.99	91.87	91.88	93879
2020-05-06	92.39	93.89	91.54	92.98	92974
2020-05-07	94.49	94.60	92.39	93.56	81612
2020-05-08	95.11	95.11	93.15	94.48	70579
2020-05-11	93.57	95.10	92.47	93.63	113655
2020-05-12	93.66	94.18	90.90	91.01	107425
2020-05-13	90.00	90.81	86.56	88.67	157240
2020-05-14	87.19	88.23	83.66	88.04	134994
2020-05-15	87.78	89.69	86.61	89.47	350018
2020-05-18	90.87	93.66	90.62	91.03	140544
2020-05-19	90.36	92.39	89.48	90.00	74059
2020-05-20	92.01	95.73	91.38	94.94	123610
2020-05-21	95.30	95.98	93.41	95.68	73172
2020-05-22	96.49	96.49	94.61	95.60	68563
2020-05-26	98.40	99.32	96.16	96.77	84858
2020-05-27	98.26	100.68	96.78	100.41	91087
2020-05-28	101.00	101.80	98.55	99.14	73658
2020-05-29	97.73	98.18	96.14	97.16	148151
2020-06-01	97.10	98.82	96.68	97.14	94946
2020-06-02	97.59	99.72	97.59	98.77	53478
2020-06-03	99.93	101.24	99.59	99.59	67886
2020-06-04	98.61	100.18	97.96	99.46	71181
2020-06-05	101.59	103.15	100.96	101.53	95510
2020-06-08	102.41	103.56	101.80	102.46	89455
2020-06-09	101.04	103.45	101.04	102.42	78935
2020-06-10	101.92	102.64	99.01	99.42	69060
2020-06-11	96.36	97.29	93.12	93.23	105244
2020-06-12	96.22	97.46	93.01	94.72	114145
2020-06-15	92.33	97.07	92.33	96.08	72487
2020-06-16	98.78	99.50	95.21	96.24	96708
2020-06-17	96.43	98.27	95.25	95.74	84086
2020-06-18	94.72	95.12	93.11	93.11	61080
2020-06-19	94.02	94.39	91.39	92.47	206732
2020-06-22	91.57	92.79	90.73	92.61	63602
2020-06-23	93.48	93.48	91.32	91.92	63467
2020-06-24	90.71	91.73	89.69	90.54	77332
2020-06-25	89.91	91.45	89.15	91.25	81939
2020-06-26	90.47	91.07	87.60	87.96	250557
2020-06-29	89.09	95.92	89.09	95.40	132590
2020-06-30	94.72	97.46	94.11	97.10	119777
2020-07-01	98.25	99.29	94.15	94.63	67666
2020-07-02	95.92	98.14	95.92	96.74	59083
2020-07-06	98.42	98.42	95.70	97.23	58809
2020-07-07	96.29	97.25	94.82	95.77	74128
2020-07-08	95.25	96.10	92.30	94.01	63864
2020-07-09	94.32	94.32	90.59	91.98	84698
2020-07-10	92.44	95.23	92.02	95.06	76131
2020-07-13	95.94	96.82	94.12	94.49	75961
2020-07-14	94.60	96.74	93.68	96.51	60386
2020-07-15	98.36	100.86	98.25	99.76	115626
2020-07-16	99.47	100.87	97.75	100.43	76744
2020-07-17	100.48	101.15	99.18	99.83	57811
2020-07-20	99.00	99.35	97.57	98.90	53474
2020-07-21	99.62	101.81	99.25	101.36	88289
2020-07-22	103.91	106.88	101.89	104.56	173384
2020-07-23	105.00	109.98	104.96	109.00	128807
2020-07-24	109.00	109.47	107.04	108.48	80870
2020-07-27	107.60	110.51	107.57	109.09	111183
2020-07-28	108.42	108.96	106.96	107.45	74824
2020-07-29	107.70	109.62	107.57	109.35	84941
2020-07-30	107.74	108.90	107.03	108.60	73505
2020-07-31	108.03	109.48	107.28	109.20	177224
2020-08-03	110.00	110.23	108.91	109.58	77392
2020-08-04	108.95	109.49	108.07	109.08	93040
2020-08-05	110.35	110.95	108.65	110.78	128849
2020-08-06	110.01	113.46	110.01	112.82	79132
2020-08-07	112.91	114.53	112.50	114.03	81039
2020-08-10	114.91	115.80	113.65	114.15	59934
2020-08-11	115.53	116.61	114.08	114.76	70714
2020-08-12	116.23	116.63	114.86	115.91	61408
2020-08-13	115.40	116.72	114.43	115.38	82273
2020-08-14	114.77	116.94	114.77	116.68	58480
2020-08-17	116.35	118.82	116.35	117.64	107879
2020-08-18	117.08	118.64	116.87	117.76	116577
2020-08-19	117.91	118.71	115.98	116.98	62032
2020-08-20	115.63	116.01	114.92	115.59	53472
2020-08-21	115.01	115.01	113.26	114.33	189636
2020-08-24	114.64	116.73	114.64	116.44	60468
2020-08-25	117.30	117.30	116.11	116.70	46372
2020-08-26	116.70	116.94	115.59	115.86	55136
2020-08-27	116.75	116.75	113.76	114.54	54610
2020-08-28	115.20	116.68	113.54	116.51	74242
2020-08-31	116.17	116.56	115.15	115.29	111845
2020-09-01	115.25	117.08	113.94	117.04	58711
2020-09-02	116.25	117.09	115.12	116.25	52448
2020-09-03	116.29	116.29	112.65	113.51	62089
2020-09-04	115.23	115.23	112.56	113.88	50829
2020-09-08	113.40	117.40	111.87	115.74	85815
2020-09-09	116.62	118.69	116.56	117.37	66492
2020-09-10	117.27	118.19	116.46	116.88	49154
2020-09-11	116.92	117.52	114.01	115.39	71212
2020-09-14	115.78	117.28	115.78	116.80	42983
2020-09-15	117.62	118.00	116.05	116.32	45701
2020-09-16	116.53	116.79	113.93	114.14	73271
2020-09-17	113.11	114.77	112.73	113.94	110143
2020-09-18	115.51	115.51	112.56	114.10	266288
2020-09-21	111.72	111.72	107.54	109.39	83848
2020-09-22	109.66	109.66	107.95	109.60	57462
2020-09-23	108.88	109.30	106.22	106.36	78797
2020-09-24	106.92	108.74	105.96	107.75	56135
2020-09-25	106.82	107.87	106.44	107.11	109560
2020-09-28	108.44	111.06	108.44	110.03	72444
2020-09-29	109.86	110.46	108.22	108.51	73872
2020-09-30	108.74	111.21	108.15	109.00	104159
2020-10-01	108.95	109.28	107.01	107.66	72247
2020-10-02	106.31	109.34	106.31	108.16	77081
2020-10-05	108.97	112.21	108.97	110.96	66342
2020-10-06	112.26	113.75	111.32	111.76	89652
2020-10-07	112.87	113.50	111.03	112.36	101299
2020-10-08	113.54	114.60	112.89	114.08	60010
2020-10-09	115.15	116.11	114.25	115.45	54561
2020-10-12	115.11	116.81	114.36	115.56	47025
2020-10-13	114.50	115.92	112.67	113.33	52287
2020-10-14	113.38	115.53	112.90	115.01	82331
2020-10-15	113.83	115.85	112.87	114.70	54901
2020-10-16	114.52	116.23	114.52	115.04	87000
2020-10-19	115.20	115.44	112.86	113.33	68494
2020-10-20	113.74	116.50	113.42	115.65	87871
2020-10-21	116.80	118.00	115.15	115.99	69350
2020-10-22	117.38	117.38	114.73	115.05	91423
2020-10-23	115.13	119.33	115.13	118.27	74003
2020-10-26	117.88	117.96	116.12	117.96	97511
2020-10-27	117.61	117.91	116.39	116.69	54425
2020-10-28	114.83	116.19	114.50	115.12	84336
2020-10-29	114.38	117.58	114.00	116.81	64442
2020-10-30	116.69	119.12	115.09	116.44	106821
2020-11-02	117.62	118.66	116.41	117.71	64745
2020-11-03	119.19	119.30	117.05	118.71	63312
2020-11-04	117.15	119.09	115.51	116.96	49223
2020-11-05	117.89	120.78	117.89	119.79	50210
2020-11-06	120.69	121.08	118.88	118.95	38682
2020-11-09	123.05	126.53	121.25	121.25	110888
2020-11-10	122.55	126.57	121.92	125.73	109224
2020-11-11	125.74	125.74	122.57	124.11	77001
2020-11-12	122.81	122.81	119.19	122.40	100561
2020-11-13	123.65	125.96	122.47	124.58	56359
2020-11-16	126.89	129.62	126.15	129.16	73060
2020-11-17	128.66	129.20	125.86	128.33	59409
2020-11-18	129.03	129.35	124.14	124.17	70401
2020-11-19	123.59	123.75	121.30	123.49	81881
2020-11-20	122.64	124.49	121.70	123.72	70184
2020-11-23	124.65	124.65	122.53	123.09	102011
2020-11-24	123.70	126.44	122.63	124.07	186069
2020-11-25	123.57	124.56	118.27	118.21	136451
2020-11-27	118.38	120.44	117.07	119.11	66558
2020-11-30	119.45	119.45	115.77	116.16	108007
2020-12-01	117.37	117.54	114.52	115.66	169023
2020-12-02	115.15	115.15	112.98	113.80	109326
2020-12-03	113.91	114.43	112.74	113.00	88978
2020-12-04	113.04	116.97	113.04	116.34	86080
2020-12-07	116.37	117.42	114.20	114.63	83884
2020-12-08	113.96	117.51	113.20	116.84	116220
2020-12-09	117.60	119.38	116.79	119.25	101727
2020-12-10	118.56	119.30	117.30	118.10	91836
2020-12-11	117.26	118.65	116.28	118.06	81965
2020-12-14	118.79	119.62	117.34	117.36	77045
2020-12-15	117.73	120.61	117.36	119.43	118116
2020-12-16	119.27	120.05	117.25	117.63	105116
2020-12-17	118.25	120.36	117.50	119.65	99993
2020-12-18	120.03	121.29	118.13	118.32	257062
2020-12-21	115.88	117.64	115.88	117.64	88424
2020-12-22	117.13	118.16	116.11	116.15	85428
2020-12-23	116.88	117.62	115.79	116.58	53194
2020-12-24	116.65	117.92	116.36	117.66	27052
2020-12-28	118.78	119.50	117.64	117.91	60917
2020-12-29	118.14	118.19	116.31	117.40	55633
2020-12-30	117.44	119.00	117.44	118.42	45775
2020-12-31	118.35	119.94	117.36	119.32	58835
2021-01-04	120.01	122.00	119.48	121.11	116169
2021-01-05	120.55	121.89	120.13	120.61	120218
2021-01-06	122.49	130.60	122.45	127.88	203021
2021-01-07	127.75	131.08	127.39	131.06	83379
2021-01-08	131.72	131.72	127.11	127.89	106889
2021-01-11	124.20	126.90	123.75	124.72	58029
2021-01-12	124.35	127.89	124.35	127.42	51789
2021-01-13	127.38	127.38	124.27	124.59	56117
2021-01-14	125.03	126.32	124.14	124.26	48436
2021-01-15	122.60	124.75	122.30	122.59	87943
2021-01-19	123.71	124.62	121.68	122.22	94256
2021-01-20	122.18	124.07	121.34	122.70	96668
2021-01-21	123.36	123.52	119.68	121.35	91051
2021-01-22	120.58	122.86	120.30	122.78	58483
2021-01-25	121.74	123.14	120.57	121.75	82351
2021-01-26	122.73	122.73	120.76	121.62	75583
2021-01-27	119.17	120.27	118.08	118.55	119908
2021-01-28	119.71	119.82	115.21	115.48	103161
2021-01-29	115.65	115.84	112.58	112.68	156327
2021-02-01	113.25	119.16	112.95	118.97	84158
2021-02-02	120.07	120.07	118.32	119.21	61891
2021-02-03	118.75	119.28	117.31	118.46	60316
2021-02-04	117.95	120.09	117.92	119.29	57740
2021-02-05	120.68	120.95	119.46	120.40	38019
2021-02-08	121.06	124.66	120.85	124.66	71027
2021-02-09	124.69	124.69	122.25	123.39	52468
2021-02-10	124.18	124.62	122.33	122.43	62692
2021-02-11	122.71	124.64	122.35	124.32	84027
2021-02-12	124.09	124.95	122.51	123.18	51653
2021-02-16	123.39	124.59	122.26	124.45	68074
2021-02-17	123.80	124.86	122.56	123.65	56111
2021-02-18	123.66	123.80	118.08	120.00	152336
2021-02-19	119.85	123.36	119.53	120.09	144990
2021-02-22	120.03	120.03	117.63	119.01	98339
2021-02-23	118.84	121.78	117.19	121.03	107968
2021-02-24	121.53	123.58	121.46	123.30	67567
2021-02-25	122.75	123.87	121.52	122.42	69108
2021-02-26	122.32	122.58	120.19	120.69	92353
2021-03-01	122.37	123.48	121.92	123.02	57196
2021-03-02	122.59	122.82	120.85	121.46	66053
2021-03-03	121.85	123.81	120.32	121.07	78668
2021-03-04	121.16	122.79	119.74	120.28	90949
2021-03-05	121.78	124.17	120.66	124.03	104770
2021-03-08	124.51	129.14	124.28	127.92	78493
2021-03-09	128.27	128.70	126.26	126.96	76679
2021-03-10	127.17	129.87	127.00	129.02	65643
2021-03-11	130.00	130.00	127.01	128.26	57651
2021-03-12	128.86	130.88	128.30	130.63	59393
2021-03-15	129.87	129.87	127.09	128.49	69234
2021-03-16	128.04	129.01	126.42	127.94	51665
2021-03-17	128.79	129.43	127.39	129.03	45524
2021-03-18	129.04	131.42	128.35	130.44	57592
2021-03-19	130.13	131.46	128.47	129.51	324171
2021-03-22	129.36	129.36	126.81	127.20	57066
2021-03-23	125.83	127.64	124.50	125.55	58383
2021-03-24	126.40	128.10	124.91	124.91	69618
2021-03-25	124.11	126.97	124.11	126.17	65936
2021-03-26	126.81	130.72	126.81	130.29	50319
2021-03-29	129.60	131.19	128.71	128.87	59383
2021-03-30	128.30	129.34	127.42	128.70	52111
2021-03-31	128.96	129.40	127.11	127.11	150344
2021-04-01	127.25	129.72	126.26	129.50	84490
2021-04-05	130.00	131.00	128.89	129.65	38128
2021-04-06	129.78	131.66	129.40	129.65	60618
2021-04-07	129.47	129.47	126.49	126.49	42184
2021-04-08	126.92	126.97	125.37	126.10	57860
2021-04-09	126.73	127.99	125.65	127.72	52170
2021-04-12	128.02	128.18	126.56	127.30	32124
2021-04-13	126.94	127.78	125.35	127.21	47742
2021-04-14	127.46	129.07	127.07	128.43	31917
2021-04-15	129.30	129.30	126.93	128.44	35817
2021-04-16	129.60	130.62	128.21	130.43	64672
2021-04-19	130.80	130.80	128.32	128.89	54773
2021-04-20	128.89	130.42	127.32	127.68	46624
2021-04-21	128.03	130.57	128.03	129.96	61078
2021-04-22	130.61	130.62	128.63	128.74	51412
2021-04-23	129.66	133.16	129.53	132.69	72421
2021-04-26	133.30	134.07	131.67	131.77	68759
2021-04-27	133.77	134.01	126.12	129.36	62562
2021-04-28	130.60	132.45	128.79	130.85	56246
2021-04-29	131.26	131.85	129.80	131.41	61387
2021-04-30	130.24	131.98	130.24	130.66	117140
2021-05-03	131.40	134.98	131.27	133.92	126187
2021-05-04	133.06	135.00	132.05	134.83	52613
2021-05-05	135.00	135.90	132.81	135.57	48315
2021-05-06	136.00	137.95	135.68	137.95	64773
2021-05-07	137.34	137.90	135.89	137.62	65242
2021-05-10	138.55	139.30	135.91	135.93	139077
2021-05-11	134.06	138.34	133.45	137.39	59528
2021-05-12	136.33	137.52	132.38	132.71	75263
2021-05-13	133.23	137.74	133.23	137.36	72483
2021-05-14	138.12	138.37	136.82	137.25	44142
2021-05-17	136.60	138.45	135.88	137.11	44964
2021-05-18	136.94	137.77	135.36	135.55	52371
2021-05-19	134.28	135.55	132.59	135.12	54485
2021-05-20	135.17	136.20	132.84	134.64	31101
2021-05-21	135.65	136.48	133.84	134.58	48470
2021-05-24	134.68	134.91	133.91	134.26	43428
2021-05-25	134.34	134.78	133.24	133.80	62137
2021-05-26	133.54	135.14	133.54	134.10	41803
2021-05-27	135.50	136.03	134.15	134.56	68853
2021-05-28	134.62	135.32	133.30	134.66	33950
2021-06-01	136.03	138.24	134.72	136.95	93479
2021-06-02	137.26	137.26	133.61	134.58	66320
2021-06-03	133.98	135.00	132.35	134.79	53898
2021-06-04	134.93	135.02	134.15	134.15	53119
2021-06-07	134.58	134.93	131.60	132.75	58582
2021-06-08	132.77	133.69	131.68	133.28	47740
2021-06-09	133.70	133.70	130.72	131.71	53516
2021-06-10	132.99	132.99	131.20	131.46	47508
2021-06-11	132.01	132.07	130.18	131.34	40618
2021-06-14	131.58	131.58	129.56	130.10	50572
2021-06-15	130.47	131.48	129.09	130.87	55343
2021-06-16	130.94	130.94	128.65	130.00	57636
2021-06-17	129.45	129.45	124.50	125.16	67181
2021-06-18	124.46	125.34	122.68	123.08	131188
2021-06-21	124.80	125.87	124.14	125.09	52758
2021-06-22	125.43	125.90	124.09	125.48	34383
2021-06-23	125.28	126.09	123.51	123.53	83945
2021-06-24	124.71	124.71	122.87	123.82	61879
2021-06-25	124.16	125.87	123.05	123.25	243708
2021-06-28	123.36	123.36	121.59	122.00	83364
2021-06-29	122.00	123.18	121.66	121.82	45994
2021-06-30	121.20	121.78	120.27	120.27	102146
2021-07-01	121.56	123.78	121.17	122.75	87916
2021-07-02	123.00	123.19	120.72	121.90	63874
2021-07-06	121.68	121.68	118.44	119.79	58069
2021-07-07	119.64	121.54	119.43	121.07	82985
2021-07-08	119.30	120.36	118.55	119.29	50965
2021-07-09	120.41	121.78	119.53	120.39	49276
2021-07-12	119.39	120.97	119.05	120.77	60940
2021-07-13	119.75	121.39	118.52	119.24	66739
2021-07-14	119.94	120.16	118.44	118.54	75684
2021-07-15	117.87	119.10	117.71	118.63	52418
2021-07-16	119.26	120.23	118.20	118.87	73206
2021-07-19	117.64	118.24	116.09	117.21	82030
2021-07-20	117.21	121.03	117.21	118.85	139652
2021-07-21	119.94	120.36	117.50	117.50	47415
2021-07-22	117.07	118.15	116.50	116.87	41095
2021-07-23	117.06	117.88	116.29	117.66	42740
2021-07-26	118.38	119.61	118.15	118.71	62847
2021-07-27	117.70	118.89	117.10	118.36	67544
2021-07-28	119.55	119.60	116.99	118.05	48996
2021-07-29	118.51	119.57	117.69	118.25	53450
2021-07-30	118.90	119.86	117.00	117.95	321066
2021-08-02	117.56	119.30	117.56	118.65	124834
2021-08-03	118.65	119.87	118.18	119.14	130875
2021-08-04	117.97	118.35	114.66	114.69	82830
2021-08-05	115.22	117.29	114.80	116.89	69213
2021-08-06	117.34	118.36	117.34	117.99	46234
2021-08-09	118.32	118.84	117.10	117.99	35901
2021-08-10	117.39	118.65	116.99	117.49	43732
2021-08-11	118.14	118.14	115.70	116.21	57834
2021-08-12	116.38	116.87	113.68	114.15	82100
2021-08-13	114.18	114.41	113.14	114.32	48734
2021-08-16	113.50	115.86	112.84	115.85	67866
2021-08-17	114.84	116.16	114.53	115.49	83418
2021-08-18	115.14	116.53	114.40	114.68	46631
2021-08-19	113.59	114.00	112.61	112.71	73596
2021-08-20	112.62	114.03	112.62	113.40	51609
2021-08-23	114.00	115.64	113.29	115.49	58141
2021-08-24	115.57	116.72	115.19	116.55	53839
2021-08-25	116.10	117.47	116.10	116.41	48183
2021-08-26	115.79	115.82	114.77	115.09	68416
2021-08-27	115.65	118.45	115.65	116.85	102896
2021-08-30	117.21	117.82	116.06	116.07	41473
2021-08-31	116.00	118.07	116.00	117.56	54103
2021-09-01	117.66	118.43	115.58	117.59	39721
2021-09-02	117.37	118.59	116.37	118.52	45053
2021-09-03	118.81	118.81	117.11	118.44	57071
2021-09-07	117.99	117.99	115.73	115.99	50876
2021-09-08	115.66	117.67	115.62	116.73	59998
2021-09-09	116.40	117.16	115.23	115.23	65292
2021-09-10	115.96	116.17	114.14	114.37	59658
2021-09-13	114.84	115.23	113.90	115.23	64879
2021-09-14	115.04	115.04	113.72	114.65	108424
2021-09-15	114.39	115.17	113.78	114.66	81173
2021-09-16	114.81	115.18	113.07	114.01	74377
2021-09-17	114.12	114.12	109.41	111.53	304822
2021-09-20	109.78	111.13	109.08	110.78	68987
2021-09-21	111.14	111.77	109.38	109.84	78550
2021-09-22	110.80	111.31	109.68	109.75	71592
2021-09-23	110.13	112.31	110.13	111.02	50567
2021-09-24	111.23	112.45	111.23	111.36	58116
2021-09-27	111.81	113.86	111.63	112.85	53788
2021-09-28	113.22	114.04	112.16	112.44	109678
2021-09-29	113.20	115.21	112.26	115.09	68757
2021-09-30	115.52	115.75	112.90	112.94	83065
2021-10-01	113.17	115.56	111.75	114.79	103522
2021-10-04	114.75	116.08	114.01	115.05	53008
2021-10-05	114.93	117.32	114.75	116.47	80928
2021-10-06	115.53	116.92	114.70	116.89	49064
2021-10-07	117.47	119.41	117.47	118.54	62359
2021-10-08	118.62	119.08	117.83	118.69	21393
2021-10-11	118.76	119.60	118.27	118.71	43083
2021-10-12	118.65	119.82	118.65	119.58	44954
2021-10-13	119.53	119.53	117.61	118.23	42974
2021-10-14	119.21	121.09	119.21	120.65	74584
2021-10-15	122.38	122.38	119.52	119.52	87397
2021-10-18	119.34	119.80	118.33	118.54	73068
2021-10-19	119.53	119.54	117.55	118.65	87722
2021-10-20	120.97	125.48	118.71	122.69	169994
2021-10-21	123.01	124.27	120.67	121.46	83367
2021-10-22	121.55	122.24	120.42	120.53	55531
2021-10-25	121.19	121.33	120.10	120.11	53861
2021-10-26	119.90	121.99	119.36	121.60	78994
2021-10-27	121.00	121.84	118.93	118.94	53141
2021-10-28	118.85	121.05	118.55	120.12	45787
2021-10-29	120.38	121.22	119.48	120.02	87150
2021-11-01	120.28	122.44	119.53	121.71	74660
2021-11-02	122.04	123.43	120.73	122.77	51991
2021-11-03	122.26	124.84	122.26	124.21	66633
2021-11-04	124.66	125.00	122.37	124.54	110867
2021-11-05	125.72	128.74	124.03	128.41	66563
2021-11-08	129.35	129.35	127.47	128.32	40436
2021-11-09	128.56	128.84	126.56	127.38	80340
2021-11-10	127.80	128.01	126.01	126.92	57678
2021-11-11	127.04	127.96	126.39	126.68	42564
2021-11-12	127.49	127.49	124.90	126.24	36594
2021-11-15	126.90	126.90	123.75	124.09	91639
2021-11-16	124.09	124.60	122.85	123.00	53555
2021-11-17	122.42	122.79	121.20	122.02	88054
2021-11-18	121.85	121.96	120.58	121.56	70348
2021-11-19	120.84	122.48	120.70	120.90	58280
2021-11-22	121.13	124.03	121.10	123.05	44011
2021-11-23	123.57	123.60	122.34	122.97	43550
2021-11-24	123.09	123.57	121.78	121.97	28581
2021-11-26	120.04	120.75	117.40	117.96	46611
2021-11-29	119.16	119.71	116.81	116.95	51369
2021-11-30	115.95	115.95	112.61	112.71	102211
2021-12-01	114.76	116.79	112.13	112.47	64022
2021-12-02	112.67	115.56	112.67	114.95	60725
2021-12-03	115.68	116.52	114.28	116.42	234616
2021-12-06	118.26	122.25	117.88	121.97	74752
2021-12-07	123.26	123.26	120.20	120.35	53878
2021-12-08	120.56	121.14	119.56	120.18	52516
2021-12-09	119.11	120.34	118.47	118.54	55762
2021-12-10	119.25	121.26	118.67	119.29	58516
2021-12-13	119.28	120.00	116.89	119.33	101429
2021-12-14	119.19	121.02	119.19	119.74	79438
2021-12-15	120.00	122.46	118.99	122.13	132305
2021-12-16	122.85	125.03	121.82	122.42	76799
2021-12-17	122.04	122.36	118.18	119.60	530876
2021-12-20	118.07	118.48	114.10	116.24	93343
2021-12-21	117.27	118.72	116.16	118.45	74053
2021-12-22	118.31	119.80	117.65	119.61	52101
2021-12-23	120.30	120.46	119.14	119.78	43180
2021-12-27	120.20	121.35	119.42	121.16	35371
2021-12-28	121.33	122.81	121.22	122.34	34505
2021-12-29	122.14	123.97	122.14	123.95	40387
2021-12-30	123.94	124.48	123.14	123.42	34655
2021-12-31	123.56	124.63	122.59	124.29	37352
2022-01-03	124.25	124.98	123.00	124.08	40797
2022-01-04	124.15	125.61	124.15	125.22	63198
2022-01-05	125.06	126.24	122.41	122.56	95234
2022-01-06	123.20	123.20	121.57	122.29	64683
2022-01-07	122.04	123.22	121.88	122.94	55274
2022-01-10	122.87	122.87	121.01	121.69	50335
2022-01-11	122.11	122.22	120.59	122.10	36891
2022-01-12	122.15	122.85	120.82	121.46	54963
2022-01-13	122.18	123.56	121.78	122.27	30918
2022-01-14	121.36	122.33	121.30	121.69	61751
2022-01-18	120.44	120.61	118.68	119.44	80983
2022-01-19	119.50	120.75	117.74	117.87	57999
2022-01-20	118.64	119.11	114.35	114.40	46683
2022-01-21	114.54	117.25	113.55	113.67	77788
2022-01-24	113.42	116.42	112.39	115.95	80213
2022-01-25	114.53	114.78	111.62	113.75	61991
2022-01-26	114.51	116.08	110.44	111.35	73299
2022-01-27	112.04	113.80	109.52	110.13	64609
2022-01-28	109.70	110.19	106.15	108.94	68712
2022-01-31	108.07	110.26	106.88	110.16	226707
2022-02-01	109.68	110.66	108.50	110.17	65175
2022-02-02	109.38	109.39	108.12	108.82	60921
2022-02-03	108.64	109.97	107.21	107.54	43367
2022-02-04	106.58	107.26	105.00	105.31	54843
2022-02-07	105.31	107.53	104.05	107.32	87764
2022-02-08	106.99	109.78	106.99	109.48	69332
2022-02-09	110.44	110.50	107.73	108.24	59580
2022-02-10	107.02	108.64	106.36	106.86	57092
2022-02-11	107.35	108.86	106.94	107.99	69078
2022-02-14	108.64	109.05	107.02	108.26	71263
2022-02-15	108.85	111.28	108.85	110.74	42516
2022-02-16	111.25	112.02	110.32	111.26	41004
2022-02-17	110.66	112.59	108.22	110.05	82556
2022-02-18	108.87	109.43	106.70	107.33	84083
2022-02-22	106.50	107.58	104.92	105.01	86620
2022-02-23	105.53	105.84	103.71	103.95	73656
2022-02-24	102.76	104.09	101.09	103.55	129782
2022-02-25	104.00	105.49	102.89	105.27	70294
2022-02-28	103.65	104.86	102.44	103.62	90607
2022-03-01	103.94	104.54	101.10	102.02	124239
2022-03-02	102.77	104.88	102.77	103.79	91144
2022-03-03	104.75	105.84	102.53	103.65	56538
2022-03-04	102.58	103.17	101.80	102.71	55500
2022-03-07	102.78	102.78	99.80	99.89	116516
2022-03-08	100.60	100.60	97.36	97.37	81798
2022-03-09	98.79	100.19	98.08	99.57	118952
2022-03-10	98.22	98.90	97.35	97.99	91351
2022-03-11	98.02	98.60	95.78	95.87	96092
2022-03-14	96.66	99.66	95.96	98.76	92853
2022-03-15	99.49	99.67	97.28	98.04	113309
2022-03-16	98.96	100.43	98.63	100.42	95211
2022-03-17	99.43	101.16	98.91	100.34	70685
2022-03-18	100.64	100.68	98.92	100.50	258977
2022-03-21	100.45	101.93	99.99	101.07	85533
2022-03-22	101.94	102.49	100.15	100.84	106123
2022-03-23	100.38	101.09	99.01	99.10	56815
2022-03-24	99.61	100.16	98.78	100.13	57113
2022-03-25	100.18	101.33	99.61	100.89	51815
2022-03-28	100.26	100.29	98.48	98.84	52435
2022-03-29	99.76	102.45	99.76	102.00	94301
2022-03-30	102.65	102.65	99.47	99.93	60729
2022-03-31	99.52	100.35	98.69	98.81	96780
2022-04-01	99.65	101.64	99.19	101.56	179456
2022-04-04	101.66	102.11	99.07	101.87	71381
2022-04-05	101.96	102.10	99.66	99.70	69628
2022-04-06	99.22	99.97	97.90	98.98	67508
2022-04-07	99.49	100.16	97.78	99.53	93263
2022-04-08	99.70	100.43	98.42	98.56	55869
2022-04-11	98.54	99.72	98.18	98.22	54705
2022-04-12	98.82	100.07	98.22	98.74	60666
2022-04-13	98.89	100.47	98.43	100.15	51966
2022-04-14	100.58	100.64	99.23	99.56	60360
2022-04-18	99.15	99.77	97.45	98.21	48517
2022-04-19	98.02	101.11	97.80	100.52	64320
2022-04-20	101.10	102.86	101.02	102.10	49840
2022-04-21	102.25	102.80	100.32	100.77	64037
2022-04-22	100.42	100.42	97.65	97.80	63542
2022-04-25	97.68	98.48	95.28	98.32	88595
2022-04-26	100.00	100.90	98.23	100.01	109167
2022-04-27	100.07	103.76	100.07	103.18	124214
2022-04-28	103.65	104.87	101.29	104.71	103816
2022-04-29	104.29	105.19	101.76	102.11	241251
2022-05-02	102.03	104.51	101.42	103.32	118918
2022-05-03	102.84	104.47	102.18	103.72	74879
2022-05-04	104.18	105.75	102.67	105.47	53965
2022-05-05	104.00	105.24	101.82	103.15	91800
2022-05-06	103.34	103.58	101.29	102.97	79865
2022-05-09	101.94	105.59	101.19	104.66	79734
2022-05-10	105.89	105.89	101.22	102.33	75168
2022-05-11	103.40	105.79	103.39	103.99	69534
2022-05-12	104.52	105.25	102.67	104.99	62809
2022-05-13	105.24	107.40	103.98	105.74	60532
2022-05-16	105.75	106.25	103.70	105.82	116837
2022-05-17	107.81	108.56	107.38	108.30	76449
2022-05-18	108.47	109.48	107.51	108.24	133977
2022-05-19	106.80	109.00	106.25	107.49	96371
2022-05-20	108.30	108.94	104.82	106.74	78455
2022-05-23	108.18	108.18	106.38	107.01	66972
2022-05-24	105.88	107.83	103.77	106.77	54066
2022-05-25	105.72	107.79	105.72	107.19	46373
2022-05-26	108.43	111.17	108.37	109.51	59056
2022-05-27	110.84	112.94	110.84	111.86	57509
2022-05-31	110.66	112.27	109.36	112.11	110583
2022-06-01	111.70	111.70	109.24	110.09	72706
2022-06-02	110.05	112.75	110.05	112.75	36843
2022-06-03	111.38	111.81	110.48	111.22	45144
2022-06-06	112.00	112.97	111.26	112.26	71483
2022-06-07	111.13	111.76	110.57	111.43	44982
2022-06-08	110.47	110.73	108.84	109.40	49771
2022-06-09	109.02	109.50	107.87	108.16	59682
2022-06-10	107.26	107.26	105.08	105.16	58552
2022-06-13	103.09	103.76	101.31	101.82	62545
2022-06-14	101.58	101.58	99.15	100.46	63959
2022-06-15	101.66	102.14	99.63	100.32	79045
2022-06-16	98.54	98.54	95.73	96.09	105601
2022-06-17	96.61	97.03	95.03	95.78	138800
2022-06-21	96.82	97.80	95.42	96.87	70636
2022-06-22	96.01	98.25	95.51	97.70	83408
2022-06-23	97.51	98.32	96.59	98.10	55432
2022-06-24	98.79	102.13	98.79	102.10	200160
2022-06-27	102.85	103.11	101.56	101.69	73098
2022-06-28	102.58	103.59	100.34	100.63	65810
2022-06-29	100.71	100.71	98.73	100.04	60893
2022-06-30	99.16	101.42	99.04	101.35	93450
2022-07-01	100.59	102.65	99.93	102.37	90269
2022-07-05	100.59	101.39	98.22	101.21	116702
2022-07-06	100.74	101.54	98.03	100.71	78199
2022-07-07	100.82	101.38	98.79	99.17	155467
2022-07-08	99.63	99.63	97.84	98.45	72168
2022-07-11	98.31	98.99	97.13	98.90	72366
2022-07-12	98.66	100.11	98.46	98.90	51817
2022-07-13	98.34	99.16	97.41	98.73	38936
2022-07-14	97.26	99.49	96.38	99.26	87863
2022-07-15	100.73	101.01	99.01	100.18	68192
2022-07-18	100.49	101.37	99.12	99.65	56444
2022-07-19	100.80	103.35	100.80	103.02	64622
2022-07-20	103.33	104.13	102.34	103.67	78783
2022-07-21	102.24	104.43	102.24	104.26	66110
2022-07-22	104.58	105.09	102.56	104.19	68544
2022-07-25	105.10	106.01	104.06	106.01	61225
2022-07-26	105.71	106.76	105.08	105.85	82814
2022-07-27	108.78	111.66	106.51	111.26	112315
2022-07-28	111.44	114.99	111.44	114.91	98900
2022-07-29	114.61	116.18	111.72	112.21	338770
2022-08-01	111.28	113.00	110.51	111.56	86984
2022-08-02	110.87	111.39	108.94	109.06	64690
2022-08-03	109.33	109.33	107.90	108.07	83433
2022-08-04	108.00	108.83	107.76	108.18	50118
2022-08-05	107.10	109.13	106.94	108.61	48678
2022-08-08	109.06	109.84	108.02	108.57	71236
2022-08-09	108.53	108.53	106.59	107.35	67650
2022-08-10	109.06	110.29	109.06	109.78	77692
2022-08-11	110.49	111.60	110.14	110.23	44141
2022-08-12	111.65	113.07	110.38	113.07	45220
2022-08-15	111.91	114.56	111.51	114.35	62651
2022-08-16	114.78	116.72	114.33	116.45	58056
2022-08-17	115.24	115.24	113.50	114.72	46271
2022-08-18	114.85	115.20	113.72	114.83	44980
2022-08-19	114.66	115.28	113.00	113.03	91254
2022-08-22	111.92	113.42	110.15	110.46	41436
2022-08-23	110.08	111.11	109.74	110.27	39400
2022-08-24	110.48	111.41	109.48	109.80	39755
2022-08-25	110.00	112.75	110.00	112.06	53196
2022-08-26	111.73	111.91	107.73	107.92	82092
2022-08-29	107.56	107.65	106.22	106.74	69745
2022-08-30	106.26	106.26	104.12	105.64	59142
2022-08-31	105.61	105.61	104.07	104.23	55042
2022-09-01	103.87	104.89	101.65	102.76	63513
2022-09-02	103.23	103.87	101.09	101.97	51717
2022-09-06	101.56	101.56	98.04	98.83	76179
2022-09-07	98.86	102.22	98.86	101.92	85464
2022-09-08	100.78	100.89	99.92	100.51	55645
2022-09-09	101.43	102.34	100.69	101.65	53455
2022-09-12	102.96	104.00	102.13	103.83	66024
2022-09-13	101.98	101.98	98.56	98.83	79600
2022-09-14	98.50	98.51	96.15	96.82	90697
2022-09-15	96.08	97.68	95.78	96.98	98102
2022-09-16	96.22	96.72	94.77	96.22	194834
2022-09-19	95.32	99.05	95.32	98.96	53273
2022-09-20	97.75	97.75	96.02	97.33	57268
2022-09-21	97.59	99.99	96.56	96.94	57537
2022-09-22	97.23	97.30	96.09	96.94	51457
2022-09-23	95.30	96.15	94.67	95.85	63438
2022-09-26	96.00	97.28	95.01	95.07	71898
2022-09-27	96.02	96.24	94.01	94.35	91468
2022-09-28	94.97	97.20	94.55	96.13	70244
2022-09-29	95.13	95.62	93.41	95.45	64133
2022-09-30	96.04	96.57	93.67	93.67	138262
2022-10-03	94.94	97.20	94.19	96.48	77315
2022-10-04	97.65	99.17	97.65	98.04	65945
2022-10-05	96.64	97.96	96.64	97.04	62694
2022-10-06	96.44	97.44	95.35	95.67	64194
2022-10-07	95.22	95.22	92.18	92.73	67027
2022-10-10	93.10	95.12	92.52	94.08	47865
2022-10-11	93.41	94.86	92.96	93.63	73519
2022-10-12	92.89	94.01	92.27	93.13	53059
2022-10-13	91.78	96.01	91.64	95.75	65802
2022-10-14	96.14	96.63	94.08	94.70	55923
2022-10-17	95.84	97.70	95.62	96.58	76996
2022-10-18	98.86	99.41	97.78	98.28	55720
2022-10-19	102.00	103.55	98.85	101.77	88814
2022-10-20	101.04	101.86	95.03	95.41	113022
2022-10-21	96.03	98.24	95.30	97.49	76384
2022-10-24	98.29	98.39	96.79	97.96	61081
2022-10-25	98.28	101.14	98.28	100.06	58108
2022-10-26	100.99	102.00	99.69	100.72	58039
2022-10-27	101.28	103.67	101.08	101.19	57092
2022-10-28	102.15	104.33	100.99	103.90	53119
2022-10-31	103.02	104.78	103.02	104.44	149222
2022-11-01	105.02	105.91	103.93	104.59	74665
2022-11-02	105.00	107.73	102.39	102.46	81343
2022-11-03	101.10	103.39	101.00	102.24	55060
2022-11-04	103.80	105.41	103.30	104.85	45971
2022-11-07	106.04	107.15	104.76	106.31	51352
2022-11-08	107.39	108.55	106.24	107.15	56314
2022-11-09	106.75	106.91	104.11	104.63	49317
2022-11-10	108.22	110.50	107.17	108.68	83674
2022-11-11	109.67	110.77	107.86	109.16	72453
2022-11-14	108.31	109.62	106.60	109.00	49952
2022-11-15	110.03	111.00	108.75	109.13	50986
2022-11-16	109.34	110.11	108.58	109.15	53782
2022-11-17	108.26	108.26	106.32	108.01	42590
2022-11-18	109.85	110.48	107.32	108.61	64664
2022-11-21	107.83	109.15	107.48	108.25	72317
2022-11-22	108.92	110.27	108.26	110.03	80026
2022-11-23	109.25	110.94	109.21	110.05	47806
2022-11-25	110.95	111.50	110.51	110.51	24894
2022-11-28	110.59	110.59	107.95	108.11	47395
2022-11-29	108.11	109.48	108.11	108.72	45049
2022-11-30	108.89	111.99	106.54	111.57	113330
2022-12-01	111.40	112.62	110.50	112.28	67796
2022-12-02	111.25	114.06	109.90	113.60	55118
2022-12-05	112.65	112.65	109.24	111.33	71965
2022-12-06	110.39	111.24	109.59	110.66	68644
2022-12-07	111.00	112.19	109.90	111.35	73212
2022-12-08	112.15	112.42	109.78	111.89	60604
2022-12-09	111.64	113.12	111.27	111.76	75560
2022-12-12	111.55	111.89	110.57	111.74	60477
2022-12-13	114.78	114.97	111.38	111.63	109925
2022-12-14	111.41	112.45	109.03	110.14	70272
2022-12-15	108.94	108.94	105.62	105.93	77275
2022-12-16	104.61	106.40	104.49	105.21	601077
2022-12-19	105.47	107.86	105.17	107.44	80636
2022-12-20	107.47	108.25	107.13	107.34	84666
2022-12-21	108.19	109.55	107.32	108.98	65019
2022-12-22	108.65	108.65	105.75	107.14	61641
2022-12-23	106.88	108.80	106.56	108.46	45651
2022-12-27	108.30	108.69	107.34	107.77	61774
2022-12-28	108.11	108.81	105.56	105.74	54001
2022-12-29	106.54	107.39	106.45	107.02	46306
2022-12-30	106.58	106.95	105.34	106.46	56441
2023-01-03	106.89	108.13	103.38	104.15	74957
2023-01-04	105.42	106.00	103.60	104.16	69979
2023-01-05	104.00	104.24	102.16	103.79	77423
2023-01-06	104.95	107.94	104.02	107.72	69293
2023-01-09	108.26	109.47	106.98	107.47	53842
2023-01-10	106.83	109.06	106.36	108.88	82655
2023-01-11	109.52	110.15	108.25	108.84	99080
2023-01-12	109.64	112.01	108.60	112.00	64671
2023-01-13	111.61	113.85	110.23	113.42	57632
2023-01-17	113.00	113.43	110.79	111.68	75441
2023-01-18	111.58	112.31	109.62	109.89	69614
2023-01-19	109.84	110.30	107.72	109.30	77784
2023-01-20	109.98	110.08	108.34	108.42	114965
2023-01-23	107.78	108.69	106.94	107.62	53198
2023-01-24	107.09	107.98	105.72	107.46	38413
2023-01-25	106.64	107.92	105.03	107.89	59655
2023-01-26	108.43	108.84	107.07	108.66	60785
2023-01-27	108.55	109.33	106.77	107.40	78599
2023-01-30	107.20	108.51	106.66	107.15	60836
2023-01-31	108.23	109.84	106.94	109.84	130404
2023-02-01	110.02	113.50	109.51	112.12	78388
2023-02-02	111.87	114.49	111.33	114.48	84294
2023-02-03	113.89	114.47	113.09	113.90	106628
2023-02-06	113.07	113.81	112.09	112.99	55864
2023-02-07	111.95	112.60	110.53	112.28	57027
2023-02-08	111.23	112.19	110.06	110.25	39865
2023-02-09	110.46	111.17	107.26	107.89	54069
2023-02-10	107.87	109.45	106.79	108.89	63819
2023-02-13	108.77	111.07	108.48	111.07	49426
2023-02-14	110.03	110.94	109.32	109.80	43985
2023-02-15	108.66	109.63	108.11	109.49	80184
2023-02-16	107.30	107.80	101.64	104.05	174084
2023-02-17	104.80	106.91	103.01	106.84	96044
2023-02-21	107.11	107.11	103.14	104.57	121645
2023-02-22	104.82	106.05	103.94	104.44	123641
2023-02-23	104.85	105.54	103.03	104.42	80715
2023-02-24	102.91	104.70	102.40	104.66	83596
2023-02-27	105.54	105.98	104.42	104.77	88355
2023-02-28	104.50	105.62	104.04	104.09	154914
2023-03-01	103.88	104.79	103.36	103.53	66458
2023-03-02	102.81	104.61	102.42	104.59	70253
2023-03-03	105.32	106.00	103.93	105.97	73344
2023-03-06	106.01	106.08	101.07	102.07	119797
2023-03-07	102.23	102.23	99.24	100.14	70373
2023-03-08	100.10	100.82	99.44	100.34	68508
2023-03-09	100.67	101.11	98.50	98.60	74372
2023-03-10	97.91	97.97	95.84	96.64	67314
2023-03-13	94.83	97.07	94.70	94.71	72808
2023-03-14	97.08	98.42	95.90	97.15	88025
2023-03-15	94.74	96.39	94.70	96.00	114472
2023-03-16	94.82	97.54	94.82	96.60	83415
2023-03-17	96.12	96.74	94.53	94.98	284259
2023-03-20	95.56	97.64	95.56	96.53	120721
2023-03-21	97.79	98.81	97.26	98.10	116893
2023-03-22	98.00	99.15	96.35	96.35	98696
2023-03-23	96.81	98.87	95.89	96.46	79872
2023-03-24	95.67	99.27	95.27	99.14	98771
2023-03-27	100.37	100.95	99.33	99.82	83862
2023-03-28	99.59	101.00	99.42	100.84	58052
2023-03-29	101.76	101.94	100.41	101.58	55352
2023-03-30	101.25	102.30	100.27	101.00	57451
2023-03-31	101.50	103.11	100.82	103.03	121106
2023-04-03	103.24	104.43	101.57	102.89	80187
2023-04-04	102.64	102.64	100.00	101.17	68768
2023-04-05	100.75	101.42	100.31	101.33	53092
2023-04-06	101.66	101.66	100.41	100.90	47837
2023-04-10	100.39	103.24	100.20	102.23	61111
2023-04-11	102.46	103.81	100.95	101.17	113713
2023-04-12	101.80	102.50	100.05	100.12	61801
2023-04-13	100.26	101.29	98.67	100.53	64263
2023-04-14	101.37	101.80	99.11	99.71	63478
2023-04-17	99.60	100.63	98.79	100.02	54028
2023-04-18	100.58	100.58	98.57	99.47	55905
2023-04-19	99.10	99.75	98.89	99.69	64249
2023-04-20	98.79	99.70	97.94	99.10	77585
2023-04-21	99.81	99.81	97.43	98.58	66663
2023-04-24	98.19	99.53	98.10	99.33	45910
2023-04-25	98.13	98.13	88.20	90.51	143799
2023-04-26	89.62	91.55	88.75	89.24	104341
2023-04-27	88.77	91.68	88.57	91.65	117839
2023-04-28	91.48	92.97	91.30	92.20	296971
2023-05-01	91.81	92.82	89.65	90.08	97582
2023-05-02	89.37	90.07	87.11	89.96	115247
2023-05-03	90.00	91.17	89.41	90.16	121090
2023-05-04	89.31	90.91	88.55	90.56	110484
2023-05-05	91.86	92.54	91.35	92.00	83754
2023-05-08	92.09	93.11	89.67	91.11	78160
2023-05-09	90.24	90.28	88.75	89.10	107677
2023-05-10	90.33	90.43	89.08	90.10	85689
2023-05-11	89.10	90.58	89.01	89.87	69204
2023-05-12	89.75	90.56	88.59	90.05	115644
2023-05-15	90.53	91.10	90.10	90.94	60723
2023-05-16	90.51	90.79	89.59	89.61	70494
2023-05-17	89.96	91.33	89.47	90.69	77006
2023-05-18	90.24	91.63	90.01	91.14	61533
2023-05-19	92.34	92.59	90.66	91.21	63081
2023-05-22	91.39	94.26	90.75	93.86	153687
2023-05-23	94.50	100.61	94.50	97.04	354560
2023-05-24	96.75	97.65	95.33	96.73	1094237
2023-05-25	95.83	96.60	93.24	93.56	116063
2023-05-26	93.52	93.98	92.65	93.28	91638
2023-05-30	93.41	93.70	92.75	93.25	73539
2023-05-31	93.19	93.19	90.22	91.95	139241
2023-06-01	91.99	93.12	90.72	92.61	75977
2023-06-02	94.01	98.36	94.01	97.93	108269
2023-06-05	96.86	97.28	93.70	95.64	67830
2023-06-06	94.68	98.25	94.68	97.66	93023
2023-06-07	98.53	100.47	98.53	100.38	133844
2023-06-08	99.94	99.94	97.65	99.41	76903
2023-06-09	99.04	99.04	97.36	98.19	59074
2023-06-12	97.74	98.82	95.07	95.63	198979
2023-06-13	95.85	97.73	95.78	96.28	128340
2023-06-14	97.05	97.25	94.59	95.08	103546
2023-06-15	94.36	97.63	94.36	96.88	128192
2023-06-16	97.86	97.86	95.25	96.70	300537
2023-06-20	96.56	96.56	93.95	94.11	144159
2023-06-21	93.86	94.23	93.09	93.55	131166
2023-06-22	93.53	93.53	91.37	92.09	102340
2023-06-23	90.70	92.59	90.70	92.17	181746
2023-06-26	91.87	94.02	91.87	92.70	88814
2023-06-27	92.80	93.41	91.50	92.14	108217
2023-06-28	92.29	93.60	91.29	93.55	135599
2023-06-29	93.87	95.85	93.87	95.42	91775
2023-06-30	96.28	96.28	95.04	95.56	81456
2023-07-03	94.90	96.43	94.90	95.47	48752
2023-07-05	94.45	94.45	92.36	92.38	98212
2023-07-06	91.41	92.34	90.72	91.44	101322
2023-07-07	89.16	91.14	87.35	90.98	247213
2023-07-10	90.95	92.86	89.88	90.18	109290
2023-07-11	91.06	91.65	90.17	91.23	118058
2023-07-12	92.93	93.12	91.64	92.80	126156
2023-07-13	93.28	93.59	92.60	93.42	123793
2023-07-14	93.11	93.21	90.77	92.82	112377
2023-07-17	92.72	93.58	92.00	93.03	117087
2023-07-18	93.06	96.56	93.06	96.22	142489
2023-07-19	96.35	96.79	95.05	96.40	126628
2023-07-20	96.36	96.97	95.75	96.69	102025
2023-07-21	96.50	96.80	95.04	95.91	141022
2023-07-24	95.72	96.53	94.83	95.48	169766
2023-07-25	95.82	96.92	94.77	96.38	124292
2023-07-26	92.00	94.90	91.21	93.26	282893
2023-07-27	93.09	93.09	91.00	92.69	186829
2023-07-28	93.26	94.11	92.24	94.04	181464
2023-07-31	94.28	96.60	93.90	95.82	1198685
2023-08-01	95.23	96.14	94.25	94.66	105662
2023-08-02	93.45	95.00	93.27	94.08	79034
2023-08-03	94.33	94.80	92.90	93.66	100511
2023-08-04	93.59	94.67	93.59	93.64	65899
2023-08-07	93.84	94.83	93.06	94.73	85088
2023-08-08	93.07	93.95	92.79	93.60	62182
2023-08-09	93.50	93.71	92.51	93.10	60454
2023-08-10	93.37	94.26	92.77	93.20	50418
2023-08-11	92.81	93.30	92.17	92.25	72231
2023-08-14	91.85	91.85	90.57	91.09	92059
2023-08-15	90.34	90.34	88.55	88.57	63371
2023-08-16	88.67	89.33	87.09	87.98	114271
2023-08-17	88.07	88.83	87.69	87.84	69850
2023-08-18	87.17	88.84	87.09	87.65	79796
2023-08-21	87.54	87.54	86.46	86.66	66316
2023-08-22	86.90	87.73	85.88	85.98	62818
2023-08-23	86.01	86.64	85.19	85.43	119379
2023-08-24	85.19	86.55	85.19	86.19	104629
2023-08-25	86.75	87.32	85.84	86.65	80815
2023-08-28	86.96	88.34	86.86	86.91	67347
2023-08-29	87.05	87.54	86.72	87.13	60344
2023-08-30	86.86	88.14	86.86	87.86	72841
2023-08-31	87.89	88.53	87.14	87.27	85157
2023-09-01	88.12	88.60	87.19	87.22	65658
2023-09-05	86.31	86.56	81.09	82.24	228423
2023-09-06	82.88	83.12	79.83	80.14	127417
2023-09-07	80.40	80.45	78.35	79.10	111923
2023-09-08	79.00	79.12	77.20	77.65	119209
2023-09-11	78.72	79.69	78.09	78.79	164371
2023-09-12	78.56	78.89	76.97	78.04	185565
2023-09-13	78.29	79.75	77.61	79.51	163166
2023-09-14	80.64	81.29	79.98	80.88	111063
2023-09-15	80.75	81.94	80.75	81.76	364186
2023-09-18	82.19	82.19	79.14	79.40	77714
2023-09-19	79.59	80.04	78.85	78.94	94332
2023-09-20	79.47	79.85	77.74	77.91	69627
2023-09-21	77.54	77.54	75.87	75.99	69760
2023-09-22	75.79	77.19	74.34	74.42	110933
2023-09-25	74.40	75.17	74.40	75.07	72876
2023-09-26	74.66	74.84	73.35	73.36	84617
2023-09-27	74.05	74.54	73.27	74.17	263547
2023-09-28	74.20	75.34	74.20	74.58	147390
2023-09-29	73.48	75.66	73.12	74.97	170736
2023-10-02	74.51	75.06	70.87	71.38	116459
2023-10-03	71.33	72.34	70.13	70.24	107446
2023-10-04	70.58	71.18	68.66	70.51	82950
2023-10-05	70.32	70.45	69.28	70.13	113385
2023-10-06	69.81	70.09	68.76	69.34	114644
2023-10-09	69.14	69.14	67.82	67.95	85732
2023-10-10	68.33	69.58	68.19	68.21	112296
2023-10-11	68.16	68.52	66.22	66.71	67590
2023-10-12	67.25	68.00	64.51	64.69	118066
2023-10-13	65.00	65.00	63.60	63.66	86523
2023-10-16	64.79	67.10	64.15	66.43	219600
2023-10-17	65.61	68.87	65.61	68.01	168966
2023-10-18	65.18	72.87	64.15	72.21	262808
2023-10-19	73.50	74.28	72.08	73.39	229457
2023-10-20	73.58	75.96	73.23	75.59	355214
2023-10-23	74.52	76.02	73.96	74.23	234046
2023-10-24	74.58	75.57	73.27	74.02	94122
2023-10-25	73.13	74.23	72.32	73.55	119488
2023-10-26	74.14	75.25	73.61	73.95	66999
2023-10-27	73.63	74.56	73.13	74.56	81054
2023-10-30	75.37	76.57	75.00	76.45	110525
2023-10-31	76.50	76.87	74.67	74.80	176467
2023-11-01	74.19	74.54	72.99	74.07	74072
2023-11-02	74.41	75.40	74.11	75.14	89468
2023-11-03	75.90	78.59	75.90	77.70	100382
2023-11-06	77.05	79.00	76.65	78.49	109297
2023-11-07	77.94	77.94	76.22	76.94	59464
2023-11-08	77.62	77.62	75.46	76.07	58951
2023-11-09	76.79	76.79	72.92	73.62	137476
2023-11-10	73.50	75.44	72.89	74.59	65908
2023-11-13	74.13	75.83	74.00	75.35	60562
2023-11-14	77.72	80.02	76.69	79.74	72538
2023-11-15	80.14	81.40	79.59	80.22	96114
2023-11-16	80.70	80.70	79.00	80.18	85125
2023-11-17	81.23	81.27	79.74	80.71	108586
2023-11-20	80.50	82.15	79.47	81.70	112030
2023-11-21	81.01	82.12	80.01	80.80	166790
2023-11-22	81.71	82.18	80.25	81.65	121919
2023-11-24	81.65	82.35	81.50	81.91	38392
2023-11-27	81.49	82.65	81.10	82.04	79206
2023-11-28	82.14	82.37	81.45	81.91	81503
2023-11-29	82.57	83.28	82.06	82.82	119210
2023-11-30	83.01	83.67	82.17	82.57	120789
2023-12-01	82.34	84.24	82.18	83.18	83385
2023-12-04	83.39	86.12	82.27	86.08	140523
2023-12-05	85.72	86.34	84.43	86.24	121836
2023-12-06	87.29	89.25	85.28	85.72	179582
2023-12-07	85.96	89.39	85.27	89.34	93510
2023-12-08	89.52	90.58	86.59	88.30	93559
2023-12-11	87.78	88.48	86.66	87.36	78074
2023-12-12	87.24	87.25	86.20	86.79	65994
2023-12-13	86.63	91.12	86.10	90.44	130900
2023-12-14	92.24	95.26	92.24	93.33	135921
2023-12-15	93.95	94.26	91.92	91.97	539358
2023-12-18	92.21	92.21	90.63	90.63	82656
2023-12-19	91.86	93.73	91.86	93.20	93937
2023-12-20	93.24	94.80	91.72	92.33	108719
2023-12-21	93.37	93.79	91.61	93.57	103739
2023-12-22	94.59	96.68	93.61	95.72	124434
2023-12-26	96.01	96.01	94.58	95.18	71289
2023-12-27	94.88	95.98	92.33	94.35	184428
2023-12-28	94.46	95.40	93.40	94.86	197360
2023-12-29	95.12	95.62	94.31	94.55	148719
2024-01-02	93.91	94.69	92.51	93.44	78835
2024-01-03	92.92	92.92	89.81	90.32	94549
2024-01-04	91.00	91.94	90.38	90.97	93479
2024-01-05	90.32	91.44	89.33	89.91	64179
2024-01-08	89.61	90.30	89.13	90.10	79369
2024-01-09	88.58	89.10	88.10	88.90	64938
2024-01-10	88.23	89.00	88.22	88.87	66103
2024-01-11	88.25	88.90	87.48	88.74	94503
2024-01-12	90.00	90.00	88.51	89.67	62776
2024-01-16	88.81	89.96	88.21	88.22	85185
2024-01-17	86.68	89.13	86.68	88.47	104559
2024-01-18	88.71	89.64	87.80	89.62	74698
2024-01-19	90.02	90.90	88.85	90.62	81889
2024-01-22	91.24	93.45	90.67	92.97	107701
2024-01-23	94.17	95.33	91.82	92.81	131914
2024-01-24	93.60	93.62	91.16	91.24	99281
2024-01-25	92.59	92.97	90.18	91.40	83442
2024-01-26	92.37	92.73	90.95	91.19	43378
2024-01-29	90.94	92.95	90.70	92.86	63689
2024-01-30	92.30	92.57	91.71	92.56	63359
2024-01-31	93.00	93.00	89.17	89.27	90918
2024-02-01	89.86	90.39	89.09	90.24	78257
2024-02-02	89.21	91.63	89.15	91.05	66400
2024-02-05	89.50	90.05	88.28	88.48	60230
2024-02-06	88.55	90.19	88.09	89.54	50634
2024-02-07	89.67	90.08	89.00	89.31	49540
2024-02-08	89.09	90.06	89.00	90.01	70464
2024-02-09	89.81	90.64	88.78	90.24	100421
2024-02-12	90.44	92.76	90.05	92.41	90121
2024-02-13	90.00	91.04	87.25	88.21	98560
2024-02-14	89.40	90.15	87.91	89.45	98859
2024-02-15	89.97	93.80	89.97	93.35	130926
2024-02-16	92.89	94.15	92.41	93.11	132400
2024-02-20	89.00	91.11	86.40	90.93	128323
2024-02-21	89.96	91.49	89.63	90.76	103362
2024-02-22	90.48	92.38	90.40	92.04	126104
2024-02-23	92.21	92.43	90.42	91.01	65034
2024-02-26	90.20	90.69	89.52	90.00	46502
2024-02-27	90.53	90.53	88.98	90.04	63394
2024-02-28	89.00	89.90	88.58	88.38	48300
2024-02-29	89.30	89.76	88.33	89.20	71957
2024-03-01	89.13	89.13	87.22	87.94	81845
2024-03-04	87.70	87.77	86.63	87.29	77545
2024-03-05	86.67	87.69	86.34	86.64	57630
2024-03-06	87.51	87.51	86.15	86.70	48370
2024-03-07	87.30	88.25	86.81	87.91	49306
2024-03-08	88.50	88.82	87.06	87.59	55458
2024-03-11	87.45	88.75	87.21	88.75	57808
2024-03-12	88.91	88.91	86.18	86.56	93525
2024-03-13	86.06	87.87	86.06	87.53	63475
2024-03-14	86.82	87.31	85.24	86.02	75172
2024-03-15	85.59	87.52	85.59	87.30	192325
2024-03-18	86.99	87.50	85.62	85.74	72521
2024-03-19	85.65	86.90	85.60	86.81	68066
2024-03-20	86.75	89.78	86.20	89.25	84035
2024-03-21	89.60	90.20	88.99	90.16	83073
2024-03-22	90.60	90.60	88.24	88.44	53392
2024-03-25	88.48	88.70	87.85	88.00	37038
2024-03-26	88.80	88.80	87.51	87.67	57377
2024-03-27	88.41	89.68	88.32	89.67	134385
2024-03-28	90.27	91.34	89.29	90.04	138999
2024-04-01	90.51	90.51	87.70	88.41	61200
2024-04-02	87.25	87.60	84.95	86.98	99441
2024-04-03	86.31	88.25	86.31	88.15	63761
2024-04-04	88.70	89.15	86.48	87.42	80924
2024-04-05	86.93	87.31	86.48	87.05	43171
2024-04-08	87.33	88.40	86.95	87.56	64275
2024-04-09	87.91	88.86	87.73	88.82	32646
2024-04-10	86.76	86.76	83.49	84.36	63448
2024-04-11	84.87	85.94	84.52	85.51	61042
2024-04-12	84.72	84.73	83.07	84.10	52721
2024-04-15	84.13	84.13	82.58	83.22	49260
2024-04-16	82.25	83.24	81.64	82.32	47821
2024-04-17	83.19	83.51	81.58	81.61	42300
2024-04-18	82.01	83.05	81.59	82.06	78139
2024-04-19	82.12	84.48	82.12	84.17	69369
2024-04-22	84.59	85.37	84.01	84.75	65787
2024-04-23	84.67	85.72	82.87	85.25	68606
2024-04-24	84.49	84.91	83.80	84.89	49115
2024-04-25	84.29	84.29	82.75	83.17	66000
2024-04-26	83.12	84.59	83.12	83.98	54614
2024-04-29	84.23	86.00	83.81	84.53	65746
2024-04-30	87.16	88.50	82.49	82.99	129173
2024-05-01	83.29	85.36	83.29	84.02	51147
2024-05-02	84.84	85.93	84.33	85.58	74273
2024-05-03	87.44	87.44	84.95	85.70	57951
2024-05-06	86.04	87.40	86.04	86.73	39768
2024-05-07	86.51	88.33	86.51	86.92	67449
2024-05-08	86.30	87.37	86.30	87.20	45007
2024-05-09	87.55	89.45	87.40	89.35	68450
2024-05-10	90.00	90.00	87.73	89.05	71488
2024-05-13	89.71	89.71	87.76	88.01	55376
2024-05-14	89.44	89.44	87.84	87.89	41444
2024-05-15	88.47	88.70	87.05	87.41	48770
2024-05-16	87.57	87.87	86.40	87.66	55610
2024-05-17	87.97	88.20	87.26	88.06	36587
2024-05-20	87.69	88.85	86.86	87.29	37806
2024-05-21	86.95	88.55	86.55	88.54	52787
2024-05-22	88.09	88.69	87.03	87.73	75033
2024-05-23	87.82	88.04	85.57	86.15	65530
2024-05-24	86.72	86.80	85.79	86.73	45455
2024-05-28	87.63	87.63	85.32	85.64	49610
2024-05-29	84.33	84.75	82.70	82.92	60173
2024-05-30	83.66	85.03	83.10	84.29	144086
2024-05-31	84.71	87.50	84.71	87.17	104101
2024-06-03	88.19	88.19	85.09	85.46	57211
2024-06-04	84.83	85.51	84.10	85.34	72683
2024-06-05	86.00	86.41	85.49	86.19	39834
2024-06-06	85.55	85.87	85.00	85.54	40513
2024-06-07	84.64	85.12	83.93	84.16	39584
2024-06-10	83.34	84.51	82.32	84.18	63766
2024-06-11	83.29	85.08	83.24	84.80	59785
2024-06-12	87.40	87.91	85.62	85.89	59222
2024-06-13	85.43	85.43	83.80	85.28	43546
2024-06-14	83.81	84.55	83.07	84.09	49246
2024-06-17	83.26	84.59	82.79	84.14	36579
2024-06-18	84.00	84.80	83.82	83.83	68638
2024-06-20	83.14	84.99	82.96	83.61	57455
2024-06-21	83.29	83.78	82.39	82.76	246518
2024-06-24	83.44	84.91	82.85	83.85	50633
2024-06-25	83.28	83.28	81.40	81.76	59292
2024-06-26	81.19	82.12	80.64	81.84	143135
2024-06-27	82.46	83.00	81.95	82.76	76704
2024-06-28	83.00	84.04	82.86	83.96	249380
2024-07-01	84.03	84.59	82.42	82.77	95059
2024-07-02	83.13	83.51	82.38	83.21	58941
2024-07-03	83.84	83.93	82.32	82.96	32638
2024-07-05	82.21	82.92	81.82	82.44	48358
2024-07-08	83.28	84.37	83.28	83.30	45131
2024-07-09	83.00	83.23	81.95	82.18	63039
2024-07-10	82.78	83.33	82.01	83.18	57025
2024-07-11	85.23	87.53	84.80	86.78	103325
2024-07-12	88.00	88.42	86.85	87.65	74748
2024-07-15	88.76	89.99	88.00	88.94	91460
2024-07-16	89.64	93.45	89.55	93.07	144721
2024-07-17	92.51	94.77	91.83	91.94	128998
2024-07-18	91.17	92.45	89.87	89.90	132170
2024-07-19	90.59	90.68	88.94	89.26	118200
2024-07-22	89.39	90.65	87.40	89.81	141743
2024-07-23	89.79	90.88	88.53	90.18	124753
2024-07-24	90.23	90.67	88.76	89.42	150823
2024-07-25	90.17	91.25	89.68	90.55	167584
2024-07-26	91.92	91.92	89.60	90.56	138024
2024-07-29	90.85	90.85	88.29	89.50	74160
2024-07-30	89.39	90.55	89.04	90.03	70304
2024-07-31	84.58	87.45	81.77	84.63	342719
2024-08-01	85.30	86.00	79.48	80.15	236664
2024-08-02	77.23	79.90	76.50	78.06	267514
2024-08-05	75.10	75.10	72.67	73.00	181059
2024-08-06	72.75	73.70	72.00	73.27	237580
2024-08-07	74.50	74.71	72.04	72.56	123381
2024-08-08	73.10	74.55	72.43	74.12	117412
2024-08-09	73.81	73.81	71.68	71.79	103860
2024-08-12	71.78	71.78	70.44	70.64	97232
2024-08-13	71.42	72.17	70.58	71.24	140967
2024-08-14	71.60	72.25	70.54	71.42	176447
2024-08-15	73.23	75.42	72.30	74.37	151614
2024-08-16	74.27	75.47	73.62	75.47	124083
2024-08-19	75.70	76.04	75.24	75.74	88045
2024-08-20	75.38	75.69	74.62	75.26	160035
2024-08-21	75.91	76.14	75.08	75.59	70849
2024-08-22	75.26	75.83	74.92	75.19	205927
2024-08-23	75.87	77.93	75.58	76.99	153083
2024-08-26	77.84	78.81	77.75	77.78	100952
2024-08-27	77.60	77.77	76.80	77.50	90912
2024-08-28	77.06	78.00	76.73	77.33	246689
2024-08-29	78.15	79.43	76.03	78.12	123915
2024-08-30	77.93	78.18	76.36	77.63	113936
2024-09-03	76.59	76.70	74.93	75.26	198323
2024-09-04	74.85	75.55	73.92	74.20	194187
2024-09-05	74.98	74.98	72.77	73.09	160448
2024-09-06	72.91	73.57	71.95	72.24	61713
2024-09-09	71.87	72.60	71.03	71.59	90270
2024-09-10	72.06	72.06	70.68	71.93	69501
2024-09-11	71.34	72.07	69.78	71.77	132393
2024-09-12	71.75	72.77	71.00	72.43	81207
2024-09-13	73.20	74.06	72.85	73.81	119605
2024-09-16	74.53	75.24	73.78	74.57	65250
2024-09-17	75.36	76.71	74.52	75.61	97382
2024-09-18	75.24	78.70	75.23	76.53	116239
2024-09-19	78.34	78.34	76.42	77.51	79129
2024-09-20	76.74	77.03	75.28	75.86	350744
2024-09-23	76.18	76.52	75.01	75.51	74689
2024-09-24	76.03	76.92	76.03	76.50	78518
2024-09-25	76.67	76.67	75.61	75.91	96208
2024-09-26	77.01	77.97	76.42	77.78	90896
2024-09-27	78.72	79.40	77.61	78.21	78296
2024-09-30	77.36	77.99	76.10	77.25	80199
2024-10-01	77.38	77.44	75.65	77.28	110147
2024-10-02	77.23	78.32	77.11	77.51	109403
2024-10-03	76.75	77.55	76.34	76.41	96228
2024-10-04	77.68	77.68	76.46	77.24	59487
2024-10-07	76.55	76.95	75.97	76.24	67687
2024-10-08	76.18	76.18	74.17	74.17	65890
2024-10-09	74.05	75.24	73.17	74.27	103034
2024-10-10	73.56	74.20	73.10	73.71	118986
2024-10-11	73.94	75.19	73.31	74.96	124924
2024-10-14	74.64	75.01	73.75	74.88	108975
2024-10-15	74.49	75.98	74.49	74.80	114088
2024-10-16	75.20	76.40	74.67	76.18	72777
2024-10-17	75.92	76.47	75.28	76.01	61050
2024-10-18	76.21	76.21	75.29	75.52	86959
2024-10-21	75.63	75.63	73.56	73.56	84991
2024-10-22	73.20	73.34	72.27	72.34	64158
2024-10-23	71.81	73.06	71.41	72.73	95689
2024-10-24	72.83	72.97	72.00	72.92	49719
2024-10-25	73.55	73.55	72.12	72.60	70128
2024-10-28	73.47	74.26	73.24	73.87	54518
2024-10-29	73.18	73.58	72.44	72.96	97726
2024-10-30	75.15	79.40	73.37	74.45	149602
2024-10-31	74.07	74.40	72.16	72.34	134508
2024-11-01	72.56	73.47	72.08	72.89	155256
2024-11-04	72.54	73.70	72.31	72.83	90682
2024-11-05	72.35	74.56	72.30	74.34	92030
2024-11-06	78.32	82.08	77.80	81.08	190165
2024-11-07	80.71	80.84	78.19	79.24	152969
2024-11-08	79.57	79.84	78.90	79.05	94229
2024-11-11	79.96	80.36	79.43	79.53	79846
2024-11-12	78.48	79.87	77.05	77.07	77365
2024-11-13	77.92	78.09	76.28	76.40	83741
2024-11-14	76.79	77.07	75.33	75.90	76803
2024-11-15	76.49	76.65	74.69	74.74	118712
2024-11-18	75.14	75.42	74.12	75.26	114745
2024-11-19	75.02	75.39	74.11	75.31	133471
2024-11-20	74.84	75.43	73.12	75.35	311840
2024-11-21	75.54	76.28	75.21	76.00	67116
2024-11-22	76.45	77.28	75.41	76.85	90781
2024-11-25	77.48	79.12	77.48	77.80	153488
2024-11-26	77.75	78.44	75.83	76.02	246848
2024-11-27	76.30	76.81	75.33	75.71	160861
2024-11-29	75.92	76.90	74.84	76.90	106923
2024-12-02	76.66	77.53	75.59	77.02	92736
2024-12-03	77.13	77.13	74.95	75.18	106364
2024-12-04	75.05	75.71	74.86	75.61	63055
2024-12-05	75.37	75.37	73.71	74.28	70538
2024-12-06	75.13	75.13	73.88	74.91	56211
2024-12-09	75.81	77.76	75.45	75.56	92441
2024-12-10	75.93	76.41	74.30	75.34	87980
2024-12-11	75.61	76.10	74.92	75.50	125259
2024-12-12	75.65	75.65	74.07	74.14	60185
2024-12-13	73.82	74.02	72.57	73.56	54155
2024-12-16	73.17	73.65	72.63	72.68	60774
2024-12-17	72.55	72.96	71.00	71.50	106990
2024-12-18	71.92	72.13	67.89	68.33	142201
2024-12-19	68.51	70.22	67.37	67.89	159311
2024-12-20	67.17	68.79	67.00	67.12	273517
2024-12-23	66.80	67.79	66.19	66.82	110184
2024-12-24	67.00	67.59	66.78	67.42	36120
2024-12-26	66.87	67.34	66.33	67.08	167258
2024-12-27	66.91	67.45	64.67	65.26	156630
2024-12-30	64.99	65.12	63.77	64.61	121087
2024-12-31	65.15	65.72	64.23	64.70	151275
2025-01-02	64.80	65.90	63.18	63.18	125749
2025-01-03	63.18	63.89	62.07	63.46	124094
2025-01-06	63.82	64.28	63.15	63.53	106468
2025-01-07	63.47	64.50	61.89	62.12	106238
2025-01-08	61.50	62.07	60.75	61.92	129733
2025-01-10	60.91	61.22	59.70	60.26	134192
2025-01-13	60.20	62.30	60.00	62.25	140661
2025-01-14	62.41	63.01	61.74	62.95	94941
2025-01-15	64.42	64.98	63.08	63.52	74732
2025-01-16	63.13	63.72	62.34	63.57	77355
2025-01-17	64.26	64.26	63.09	63.87	107657
2025-01-21	64.12	65.68	64.12	65.59	121580
2025-01-22	65.07	65.78	63.17	63.24	114113
2025-01-23	62.77	63.87	62.32	63.63	112598
2025-01-24	63.36	65.40	62.64	62.80	84010
2025-01-27	62.91	65.89	62.81	64.94	182912
2025-01-28	64.69	64.94	63.74	64.36	100435
2025-01-29	63.94	64.26	63.15	63.72	128965
2025-01-30	64.34	64.82	63.76	64.35	110383
2025-01-31	64.00	64.40	62.86	63.39	501573
2025-02-03	62.40	62.50	60.64	61.16	118290
2025-02-04	60.82	62.47	60.82	62.41	106636
2025-02-05	62.41	62.41	61.29	62.06	121578
2025-02-06	62.68	62.87	61.99	62.66	84798
2025-02-07	62.22	62.22	61.00	61.26	83097
2025-02-10	61.85	61.85	60.95	61.55	140001
2025-02-11	61.20	62.87	61.20	62.73	93396
2025-02-12	61.84	62.15	60.87	61.24	87054
2025-02-13	61.68	62.53	61.53	62.34	70178
2025-02-14	62.82	63.51	61.36	61.72	91824
2025-02-18	61.55	62.50	61.05	62.49	173325
2025-02-19	60.33	63.43	59.55	62.53	161490
2025-02-20	63.03	64.64	62.57	63.91	113269
2025-02-21	64.59	64.67	62.10	62.75	140619
2025-02-24	63.29	63.94	62.30	62.47	144647
2025-02-25	62.91	64.21	62.85	63.37	90879
2025-02-26	63.47	63.74	62.14	62.17	113114
2025-02-27	61.69	62.23	61.12	61.47	156118
2025-02-28	61.72	62.08	60.82	61.38	130514
2025-03-03	61.72	61.72	57.93	58.00	228150
2025-03-04	57.61	57.90	56.65	56.69	103948
2025-03-05	56.95	58.74	56.50	58.41	104719
2025-03-06	58.21	59.62	57.67	59.57	116762
2025-03-07	59.20	59.76	58.61	58.82	96021
2025-03-10	58.63	59.98	57.56	57.93	132202
2025-03-11	58.79	59.41	57.81	59.01	120962
2025-03-12	58.90	59.26	57.12	57.27	103279
2025-03-13	57.07	58.54	56.69	56.84	103092
2025-03-14	57.28	58.54	56.98	57.69	98928
2025-03-17	57.39	59.06	57.10	58.48	208309
2025-03-18	58.20	59.07	58.10	58.71	172260
2025-03-19	58.62	59.05	57.72	58.63	140549
2025-03-20	58.28	59.24	57.73	58.88	119192
2025-03-21	58.21	58.24	56.68	57.91	390370
2025-03-24	58.28	59.05	57.76	58.27	128052
2025-03-25	58.17	58.67	57.12	57.16	136934
2025-03-26	57.52	58.43	56.86	57.37	113609
2025-03-27	57.45	57.47	56.20	57.21	96133
2025-03-28	57.31	57.31	54.89	55.33	79551
2025-03-31	55.15	55.44	54.31	55.04	115370
2025-04-01	54.51	55.03	53.67	54.19	99230
2025-04-02	53.87	54.62	53.42	54.55	72781
2025-04-03	52.76	52.76	49.55	49.88	147149
2025-04-04	48.07	48.90	46.52	48.46	184812
2025-04-07	47.00	50.04	45.94	47.67	176329
2025-04-08	48.65	49.22	44.68	45.26	136525
2025-04-09	44.97	50.32	44.23	49.69	181781
2025-04-10	48.06	48.06	45.70	47.58	164231
2025-04-11	47.59	48.45	46.33	48.07	133675
2025-04-14	48.50	48.57	47.05	47.97	112575
2025-04-15	47.67	48.00	47.29	47.60	112931
2025-04-16	47.49	47.91	46.23	46.97	105113
2025-04-17	46.98	47.89	46.98	47.38	102260
2025-04-21	47.05	47.52	46.07	47.16	162218
2025-04-22	47.58	49.31	46.97	49.03	181838
2025-04-23	50.32	51.52	48.40	48.62	343066
2025-04-24	48.55	48.95	47.95	48.61	183697
2025-04-25	48.09	48.34	47.57	48.24	145736
2025-04-28	48.28	48.94	47.49	48.19	201460
2025-04-29	51.16	53.86	50.31	51.60	235873
2025-04-30	50.43	51.02	48.50	50.56	183798
2025-05-01	50.60	53.71	50.00	53.43	321641
2025-05-02	54.05	55.30	53.36	54.82	243540
2025-05-05	54.39	54.75	53.47	53.57	132556
2025-05-06	53.30	53.77	52.11	53.56	148688
2025-05-07	54.39	54.90	53.14	53.52	99078
2025-05-08	54.13	55.14	53.41	54.42	95767
2025-05-09	54.18	54.79	53.74	53.90	102851
2025-05-12	56.34	58.24	55.69	55.86	172433
2025-05-13	56.05	56.05	54.89	54.98	93327
2025-05-14	54.63	55.22	53.70	54.61	132773
2025-05-15	54.33	55.54	54.16	55.28	127077
2025-05-16	55.29	56.19	54.95	56.07	164795
2025-05-19	55.48	56.31	55.04	55.60	77926
2025-05-20	55.43	55.94	55.28	55.75	91318
2025-05-21	55.15	55.34	53.80	53.85	99575
2025-05-22	53.86	55.36	53.70	54.88	130747
2025-05-23	53.71	54.49	53.55	54.43	177998
2025-05-27	55.57	56.59	55.21	56.46	112972
2025-05-28	56.10	56.85	54.95	55.13	119661
2025-05-29	55.65	55.85	54.94	55.13	239523
2025-05-30	54.97	55.00	53.98	54.29	134281
2025-06-02	54.01	54.32	52.87	52.89	148066
2025-06-03	52.93	54.65	52.93	54.44	108342
2025-06-04	54.66	54.97	54.00	54.73	80502
2025-06-05	54.71	55.29	54.07	54.15	78112
2025-06-06	55.08	55.22	54.07	54.75	85880
2025-06-09	55.29	56.41	55.29	55.92	76074
2025-06-10	56.44	57.47	56.44	56.69	71596
2025-06-11	57.05	57.49	56.06	56.53	72965
2025-06-12	55.81	56.40	55.19	55.68	64684
2025-06-13	54.57	55.44	54.37	54.42	83641
2025-06-16	55.19	55.51	54.72	54.96	66075
2025-06-17	54.71	55.01	54.03	54.06	74787
2025-06-18	53.73	55.26	53.49	54.24	81044
2025-06-20	54.56	54.93	53.59	53.76	162560
2025-06-23	53.71	54.94	53.63	54.79	75242
2025-06-24	55.11	56.15	55.04	55.21	84232
2025-06-25	54.99	55.08	53.61	54.56	144083
2025-06-26	54.97	55.52	54.97	55.26	58997
2025-06-27	55.55	56.24	54.89	55.41	226662
2025-06-30	55.52	55.79	54.54	54.58	89637
2025-07-01	54.28	58.29	54.28	57.20	112215
2025-07-02	57.47	59.07	56.65	58.81	103773
2025-07-03	58.78	59.57	58.61	59.25	51734
2025-07-07	58.41	58.96	57.27	57.57	70620
2025-07-08	58.18	60.01	58.18	59.19	104432
2025-07-09	59.62	59.81	58.31	59.68	101947
2025-07-10	59.86	60.85	59.42	59.75	79568

Explore More About SCL

Coins representing dividend payouts and trends

SCL Dividend History

Discover Stepan Co'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

SCL Stock Split History

Discover Stepan Co'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

SCL Historical Prices

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

Web Analytics