AAXJ Historical Prices

Summary

Key Stock Metrics

65.30

(April 19, 2024)

52-Week Low

82.25

(October 7, 2024)

52-Week High

102.44

(February 16, 2021)

All-Time High

74.59

(March 13, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2008-08-15	50.13	50.13	50.13	50.13	100
2008-08-18	49.77	49.77	49.00	49.00	25516
2008-08-19	48.34	48.34	48.34	48.34	100
2008-08-20	49.05	49.05	49.02	49.02	4000
2008-08-22	49.25	49.25	49.16	49.22	3587
2008-08-25	49.19	49.19	48.30	48.30	16990
2008-08-26	48.92	48.92	48.55	48.76	4930
2008-08-27	49.77	49.77	49.65	49.65	1500
2008-08-28	49.61	49.67	49.61	49.67	5987
2008-08-29	49.39	49.39	49.33	49.33	400
2008-09-02	49.00	49.00	49.00	49.00	100
2008-09-03	47.22	47.35	47.10	47.17	3836
2008-09-04	46.71	46.71	45.90	45.96	2562
2008-09-05	45.23	46.00	45.08	46.00	6098
2008-09-08	46.88	47.23	46.63	47.23	3800
2008-09-09	46.87	46.87	45.88	45.88	11388
2008-09-11	44.16	44.65	43.98	44.45	3248
2008-09-12	44.11	44.12	43.79	43.79	1517
2008-09-15	43.30	43.30	42.35	42.43	6126
2008-09-16	41.96	42.00	41.00	41.58	3717
2008-09-17	40.28	40.30	40.25	40.25	1700
2008-09-18	41.41	43.16	41.02	43.14	4420
2008-09-19	44.51	46.23	44.51	46.19	3662
2008-09-22	45.06	45.06	44.71	45.02	3818
2008-09-23	43.42	43.90	43.42	43.43	6925
2008-09-24	43.23	43.40	43.22	43.24	11500
2008-09-25	43.82	44.85	43.82	44.85	11222
2008-09-26	43.35	43.67	42.96	43.44	3600
2008-09-29	41.10	41.18	39.60	39.60	6900
2008-09-30	40.89	41.40	40.89	41.40	26114
2008-10-01	41.01	44.59	41.01	42.34	73630
2008-10-02	41.06	41.09	40.70	40.70	19500
2008-10-03	40.62	40.63	40.17	40.17	3000
2008-10-06	38.58	38.58	36.48	37.02	1073
2008-10-07	36.01	36.03	35.70	35.70	4950
2008-10-08	36.50	36.50	34.01	35.77	39450
2008-10-09	35.14	35.26	32.58	32.58	2700
2008-10-10	32.36	32.82	30.37	32.55	7559
2008-10-13	34.03	38.00	34.03	38.00	13740
2008-10-14	39.68	39.68	35.74	37.43	9816
2008-10-15	37.45	37.45	33.11	33.11	41057
2008-10-16	33.25	33.89	31.90	33.62	186679
2008-10-17	32.51	35.00	32.22	33.14	152488
2008-10-20	33.60	34.58	33.40	34.50	127201
2008-10-21	33.90	33.90	32.67	32.67	130967
2008-10-22	31.56	31.56	29.46	29.90	144459
2008-10-23	29.92	30.45	28.78	30.20	248088
2008-10-24	28.13	28.49	27.33	27.65	235788
2008-10-27	27.00	27.76	26.28	26.41	109226
2008-10-28	27.63	29.90	26.67	29.90	145464
2008-10-29	29.43	31.90	28.41	29.25	126715
2008-10-30	29.40	37.40	29.40	31.90	154121
2008-10-31	32.24	33.32	31.82	32.89	280363
2008-11-03	32.85	33.25	32.76	33.03	70438
2008-11-04	34.08	35.63	33.57	34.99	263658
2008-11-05	34.15	34.15	32.53	32.90	104927
2008-11-06	31.83	31.83	29.23	29.23	118614
2008-11-07	31.00	32.85	31.00	31.97	254278
2008-11-10	33.00	33.34	32.17	32.57	204920
2008-11-11	31.58	31.98	30.62	30.62	145728
2008-11-12	30.47	30.57	29.50	29.50	61315
2008-11-13	30.31	32.45	28.90	32.45	2208662
2008-11-14	31.20	32.90	30.20	30.45	575089
2008-11-17	30.30	30.80	29.82	29.94	177061
2008-11-18	29.50	29.71	28.30	29.29	1420179
2008-11-19	28.94	28.94	27.00	27.00	669703
2008-11-20	26.57	27.48	25.14	25.38	377363
2008-11-21	27.28	28.50	26.20	28.50	282646
2008-11-24	28.59	30.05	27.81	29.46	207524
2008-11-25	30.00	30.00	28.17	28.88	307793
2008-11-26	28.80	30.60	28.70	30.60	217874
2008-11-28	30.36	30.58	30.02	30.53	87468
2008-12-01	30.18	30.18	28.00	28.19	218400
2008-12-02	28.96	29.55	28.54	29.55	253240
2008-12-03	29.60	30.00	28.72	30.00	274949
2008-12-04	29.42	29.70	28.11	28.98	105048
2008-12-05	29.14	30.45	28.50	30.45	31410
2008-12-08	31.96	32.51	31.66	32.48	41759
2008-12-09	31.98	32.42	31.80	31.90	987013
2008-12-10	33.35	33.77	32.99	33.67	367943
2008-12-11	33.87	34.21	32.85	33.03	264847
2008-12-12	32.60	33.43	32.07	33.31	143546
2008-12-15	33.40	33.40	32.28	32.90	80995
2008-12-16	33.34	34.85	32.35	34.83	339418
2008-12-17	34.18	35.53	33.94	34.85	103033
2008-12-18	35.66	35.66	33.50	34.44	306489
2008-12-19	34.51	34.95	34.21	34.56	294309
2008-12-22	34.29	34.29	33.00	33.13	523953
2008-12-23	32.88	33.15	32.00	32.06	340684
2008-12-24	32.74	33.02	32.49	33.02	151552
2008-12-26	37.79	37.79	32.66	32.82	87342
2008-12-29	33.28	33.28	32.49	32.93	117944
2008-12-30	33.19	33.55	32.75	33.20	168918
2008-12-31	33.15	34.41	33.15	33.53	177372
2009-01-02	34.37	35.30	34.21	35.15	45599
2009-01-05	35.68	35.93	35.06	35.78	189136
2009-01-06	35.66	36.28	35.66	36.09	145003
2009-01-07	35.50	35.50	33.93	34.29	27336
2009-01-08	33.61	34.03	33.28	34.03	11988
2009-01-09	33.37	33.37	32.42	32.61	93715
2009-01-12	32.56	32.56	31.43	31.49	43294
2009-01-13	31.32	32.17	31.32	31.74	39110
2009-01-14	32.46	32.46	30.52	30.97	106691
2009-01-15	30.97	31.34	29.83	30.67	36477
2009-01-16	31.50	31.74	31.06	31.31	10303
2009-01-20	30.84	30.84	29.29	29.51	38584
2009-01-21	30.59	30.59	29.33	30.25	51741
2009-01-22	29.14	30.06	29.14	29.43	113455
2009-01-23	29.73	30.19	29.00	30.16	53759
2009-01-26	30.37	30.83	29.92	30.03	48181
2009-01-27	30.64	31.03	30.24	30.94	46589
2009-01-28	32.07	32.47	30.67	32.47	40810
2009-01-29	32.44	32.44	30.58	31.25	26994
2009-01-30	30.94	31.66	30.39	30.79	28927
2009-02-02	30.96	31.21	30.19	30.38	45027
2009-02-03	30.86	31.11	30.31	30.90	47883
2009-02-04	31.11	31.94	31.11	31.27	30568
2009-02-05	31.64	32.12	30.95	31.83	20587
2009-02-06	32.78	33.29	32.74	33.29	100228
2009-02-09	33.13	33.13	32.40	32.84	1602599
2009-02-10	33.05	33.05	30.89	31.08	94038
2009-02-11	31.70	31.81	31.08	31.45	1018019
2009-02-12	31.19	31.25	30.47	31.22	129799
2009-02-13	31.57	31.79	31.23	31.60	28359
2009-02-17	30.82	30.82	29.15	29.24	35733
2009-02-18	30.04	30.04	29.31	29.53	36792
2009-02-19	30.30	30.30	29.36	29.41	436032
2009-02-20	29.13	29.22	28.54	29.01	316200
2009-02-23	29.71	29.71	28.32	28.62	451243
2009-02-24	28.89	29.94	28.60	29.85	420178
2009-02-25	29.38	29.91	28.96	29.19	140990
2009-02-26	29.19	29.47	28.82	28.82	9567
2009-02-27	28.61	28.87	28.37	28.51	134791
2009-03-02	28.83	28.83	26.69	26.70	96106
2009-03-03	27.34	27.61	26.86	27.18	61434
2009-03-04	28.04	29.28	28.04	29.01	103127
2009-03-05	28.59	28.59	27.69	27.87	53219
2009-03-06	28.30	28.50	27.51	27.94	35041
2009-03-09	27.57	28.17	27.50	27.64	29172
2009-03-10	28.81	29.66	28.39	29.59	92432
2009-03-11	29.84	29.99	29.20	29.43	37535
2009-03-12	29.36	30.80	29.29	30.80	246612
2009-03-13	30.65	31.01	30.47	30.90	66948
2009-03-16	33.14	33.14	31.20	31.22	68230
2009-03-17	31.27	31.67	31.00	31.67	75495
2009-03-18	31.82	32.57	31.11	32.25	86905
2009-03-19	32.61	32.62	31.74	31.85	126669
2009-03-20	32.13	32.13	31.04	31.14	43717
2009-03-23	34.90	35.00	32.71	34.20	344449
2009-03-24	34.95	34.95	33.52	33.54	144360
2009-03-25	33.79	34.35	33.30	33.67	41849
2009-03-26	34.31	35.19	34.31	35.19	70988
2009-03-27	34.96	34.96	34.14	34.28	165477
2009-03-30	32.70	33.57	32.18	32.36	90774
2009-03-31	32.81	33.57	32.81	33.10	114094
2009-04-01	33.37	34.31	33.26	34.25	71178
2009-04-02	35.10	36.68	34.52	36.18	76963
2009-04-03	36.28	36.42	35.79	36.38	90718
2009-04-06	36.11	36.28	35.59	36.28	66826
2009-04-07	35.38	35.71	35.15	35.40	71959
2009-04-08	35.60	35.69	35.10	35.64	49117
2009-04-09	36.89	37.02	36.21	36.84	63129
2009-04-13	36.59	37.49	36.59	37.08	86187
2009-04-14	37.16	37.44	36.91	37.08	28941
2009-04-15	37.36	37.58	37.04	37.58	67447
2009-04-16	37.91	38.15	37.17	37.78	212238
2009-04-17	37.78	38.00	37.41	37.61	111094
2009-04-20	37.21	37.21	36.13	36.32	71184
2009-04-21	36.32	37.23	36.30	37.22	52048
2009-04-22	36.46	37.32	36.26	36.51	102150
2009-04-23	37.39	37.76	36.51	37.14	179507
2009-04-24	37.64	37.85	37.25	37.61	310427
2009-04-27	36.35	36.91	36.24	36.24	238196
2009-04-28	35.79	36.33	35.51	36.07	156966
2009-04-29	37.08	38.38	36.84	38.11	139295
2009-04-30	38.98	39.29	38.54	38.84	146684
2009-05-01	35.88	39.36	35.88	39.15	86675
2009-05-04	40.62	42.44	40.62	42.43	237733
2009-05-05	41.87	42.32	41.24	41.64	116132
2009-05-06	42.65	42.99	41.88	42.51	349952
2009-05-07	42.91	43.00	40.96	41.34	184329
2009-05-08	42.05	42.89	41.95	42.87	374692
2009-05-11	42.40	42.40	41.13	41.41	208610
2009-05-12	42.09	42.09	40.97	41.59	258182
2009-05-13	41.30	43.25	40.38	40.47	192369
2009-05-14	40.83	41.15	40.06	40.91	577924
2009-05-15	41.27	41.37	40.50	40.82	131906
2009-05-18	41.91	43.76	41.91	43.37	417097
2009-05-19	43.56	43.86	43.13	43.47	349103
2009-05-20	43.25	44.07	43.05	43.31	202951
2009-05-21	42.58	42.66	42.04	42.58	388696
2009-05-22	43.04	43.18	42.51	42.72	155216
2009-05-26	42.67	44.70	42.02	43.36	620994
2009-05-27	43.62	43.96	42.86	43.05	180433
2009-05-28	43.63	44.18	43.11	44.17	91021
2009-05-29	44.88	45.05	44.29	45.05	403928
2009-06-01	45.77	46.97	45.77	46.86	310477
2009-06-02	45.79	46.14	45.50	45.50	1174891
2009-06-03	45.61	45.61	44.42	45.02	262789
2009-06-04	45.31	45.56	44.88	45.50	617580
2009-06-05	46.27	46.40	45.20	45.75	686657
2009-06-08	44.87	45.37	44.25	44.90	463530
2009-06-09	44.94	45.25	44.62	45.02	419855
2009-06-10	46.18	46.18	45.15	45.73	795658
2009-06-11	46.16	46.88	45.89	46.48	1284161
2009-06-12	45.77	45.89	45.44	45.89	261491
2009-06-15	44.76	44.76	43.79	43.96	667869
2009-06-16	44.20	44.22	43.08	43.31	229581
2009-06-17	43.21	43.40	42.50	43.18	329925
2009-06-18	42.92	43.19	42.50	43.05	983002
2009-06-19	43.79	43.79	43.07	43.36	132070
2009-06-22	42.01	43.23	41.75	42.40	325631
2009-06-23	42.04	42.42	41.46	42.09	211945
2009-06-24	43.10	43.69	42.91	43.25	222306
2009-06-25	43.32	44.32	43.15	44.27	197388
2009-06-26	44.48	44.63	44.20	44.26	543387
2009-06-29	44.75	44.92	44.23	44.91	213957
2009-06-30	44.30	44.44	43.62	43.78	193919
2009-07-01	44.57	45.25	44.57	44.97	112321
2009-07-02	44.11	44.20	43.39	43.68	213178
2009-07-06	43.69	44.09	43.18	44.09	152839
2009-07-07	43.49	43.72	42.73	42.78	119002
2009-07-08	43.30	43.30	42.00	42.45	142652
2009-07-09	43.32	43.83	43.21	43.60	158792
2009-07-10	43.24	43.63	43.15	43.61	856399
2009-07-13	43.38	43.48	42.29	43.48	507903
2009-07-14	43.59	43.99	43.43	43.99	142626
2009-07-15	45.21	46.02	44.96	46.02	141177
2009-07-16	45.58	46.16	45.31	46.12	141384
2009-07-17	46.80	46.80	45.94	46.56	66388
2009-07-20	47.58	51.15	47.56	51.15	183750
2009-07-21	48.02	48.02	47.23	47.91	622950
2009-07-22	47.39	48.99	47.20	47.82	193800
2009-07-23	48.18	49.37	48.14	49.26	186184
2009-07-24	49.34	49.34	48.25	49.03	255143
2009-07-27	49.70	49.70	48.90	49.43	200469
2009-07-28	49.26	49.70	49.02	49.60	266164
2009-07-29	49.00	49.00	48.33	48.68	121896
2009-07-30	49.81	50.35	49.68	49.71	396465
2009-07-31	50.08	50.44	49.81	50.21	150973
2009-08-03	51.26	51.69	51.05	51.60	199931
2009-08-04	50.99	51.36	50.68	51.02	278454
2009-08-05	50.50	50.50	49.68	50.18	179710
2009-08-06	50.61	50.61	49.50	49.98	557342
2009-08-07	50.50	50.51	49.79	50.26	675899
2009-08-10	50.12	50.12	49.38	49.71	124473
2009-08-11	50.40	50.40	48.71	48.90	56464
2009-08-12	49.20	50.01	48.50	49.51	169897
2009-08-13	50.22	50.25	49.41	50.11	227028
2009-08-14	50.30	50.30	48.97	49.53	212935
2009-08-17	47.70	47.99	42.02	47.29	831718
2009-08-18	48.00	48.30	47.73	48.30	155095
2009-08-19	47.17	48.09	47.17	48.08	177770
2009-08-20	47.98	48.83	47.74	48.81	128065
2009-08-21	49.24	49.25	48.74	49.23	121377
2009-08-24	49.66	49.84	49.33	49.62	150788
2009-08-25	49.80	49.92	49.35	49.60	99875
2009-08-26	49.45	49.52	48.76	49.41	249687
2009-08-27	49.13	49.31	48.44	49.31	106618
2009-08-28	49.52	49.52	48.72	49.07	83314
2009-08-31	48.24	48.26	47.83	48.26	113037
2009-09-01	48.17	49.00	47.34	47.44	115075
2009-09-02	47.58	48.33	47.58	48.03	117283
2009-09-03	48.93	49.23	48.44	49.23	54330
2009-09-04	49.79	50.11	49.41	50.11	44395
2009-09-08	51.41	53.02	50.69	51.25	125723
2009-09-09	51.45	51.58	50.96	51.47	124003
2009-09-10	51.62	52.05	51.11	52.05	746070
2009-09-11	52.19	52.19	51.58	51.75	1141525
2009-09-14	51.33	51.77	51.02	51.70	648685
2009-09-15	51.80	52.19	51.45	52.19	2009103
2009-09-16	52.58	53.42	52.45	53.42	458164
2009-09-17	53.12	53.36	52.63	53.00	299667
2009-09-18	53.32	53.32	52.51	52.51	215723
2009-09-21	52.36	52.47	51.87	52.40	167998
2009-09-22	53.26	53.26	52.68	53.21	472239
2009-09-23	52.61	53.25	52.48	52.72	134776
2009-09-24	52.54	52.56	51.28	51.82	148814
2009-09-25	51.93	52.01	51.29	51.79	69769
2009-09-28	51.59	52.17	51.38	51.76	82809
2009-09-29	52.33	52.47	51.92	52.28	82570
2009-09-30	52.25	53.21	51.89	53.02	420603
2009-10-01	52.29	52.80	51.25	51.45	514171
2009-10-02	51.23	51.44	50.51	51.30	314372
2009-10-05	51.74	52.25	51.43	52.06	326906
2009-10-06	52.79	53.25	52.53	52.90	120347
2009-10-07	52.95	53.03	52.65	52.88	93696
2009-10-08	53.06	53.49	52.98	53.40	852318
2009-10-09	53.02	53.50	52.94	53.50	353391
2009-10-12	53.57	53.61	53.00	53.26	177417
2009-10-13	53.27	53.53	52.98	53.53	360896
2009-10-14	54.61	55.11	54.26	55.11	461223
2009-10-15	54.55	54.89	54.27	54.89	522565
2009-10-16	54.15	54.29	53.58	53.86	456989
2009-10-19	54.81	55.46	54.58	55.46	388065
2009-10-20	55.22	55.22	54.56	55.00	479353
2009-10-21	54.76	55.22	54.25	54.50	141375
2009-10-22	54.38	54.73	53.75	54.64	562616
2009-10-23	55.05	55.05	53.99	54.31	193614
2009-10-26	54.80	55.08	53.85	54.03	119697
2009-10-27	54.10	54.10	53.27	53.48	100625
2009-10-28	52.27	52.64	51.25	51.48	212311
2009-10-29	51.82	53.01	51.82	52.94	326953
2009-10-30	52.66	52.66	50.63	50.92	197334
2009-11-02	51.88	52.40	50.97	51.86	830595
2009-11-03	51.22	51.69	50.96	51.69	160500
2009-11-04	52.74	53.08	52.21	52.42	112132
2009-11-05	52.89	53.29	52.62	53.28	68098
2009-11-06	52.99	53.46	52.82	53.25	196400
2009-11-09	54.24	55.00	54.04	55.00	174187
2009-11-10	54.26	54.71	54.00	54.66	134938
2009-11-11	55.00	55.56	55.00	55.39	149252
2009-11-12	55.16	55.18	54.43	54.68	169576
2009-11-13	54.74	55.47	54.73	55.28	142379
2009-11-16	56.33	56.89	56.00	56.81	347854
2009-11-17	55.77	56.60	55.76	56.60	583797
2009-11-18	56.38	56.39	55.67	55.89	142061
2009-11-19	55.35	55.35	54.58	54.96	212115
2009-11-20	54.51	55.30	54.51	55.20	215663
2009-11-23	55.79	56.50	55.79	56.15	96221
2009-11-24	55.37	55.73	55.05	55.73	925384
2009-11-25	56.04	56.10	55.69	56.07	360473
2009-11-27	54.00	54.45	53.20	53.98	145195
2009-11-30	54.42	54.63	54.00	54.55	417526
2009-12-01	55.72	56.02	55.41	55.83	1318424
2009-12-02	56.06	56.45	55.97	56.32	133451
2009-12-03	56.14	57.00	55.76	55.93	146666
2009-12-04	57.03	57.06	55.94	56.52	155296
2009-12-07	56.38	56.39	55.93	56.09	74925
2009-12-08	55.70	55.70	55.08	55.60	1636859
2009-12-09	55.19	55.55	54.97	55.32	162862
2009-12-10	55.64	55.79	55.33	55.33	156934
2009-12-11	55.65	55.73	55.56	55.61	187331
2009-12-14	55.83	55.90	55.55	55.82	59036
2009-12-15	55.46	55.61	55.10	55.41	435292
2009-12-16	55.29	55.41	55.28	55.33	193215
2009-12-17	54.59	54.87	54.25	54.54	1393295
2009-12-18	54.26	54.64	54.09	54.46	317971
2009-12-21	54.16	54.32	54.16	54.18	798496
2009-12-22	53.90	54.18	53.90	54.17	129442
2009-12-23	55.07	55.07	54.56	54.57	152451
2009-12-24	55.32	55.41	53.56	54.96	62468
2009-12-28	55.80	55.80	55.21	55.25	172750
2009-12-29	55.88	55.88	55.31	55.34	212968
2009-12-30	55.27	55.75	55.27	55.40	81081
2009-12-31	55.85	56.02	55.85	55.94	254666
2010-01-04	57.00	57.34	56.77	56.63	273895
2010-01-05	57.41	57.62	57.40	57.62	309376
2010-01-06	58.16	58.19	57.67	57.91	2535956
2010-01-07	57.66	57.67	57.40	57.49	236242
2010-01-08	57.53	57.89	57.35	57.69	129082
2010-01-11	58.26	58.30	57.76	57.98	268676
2010-01-12	57.68	57.72	57.10	57.68	1028205
2010-01-13	57.21	57.50	56.75	57.08	248300
2010-01-14	57.46	57.49	57.16	57.19	266550
2010-01-15	57.39	57.39	56.59	56.92	881408
2010-01-19	56.93	57.45	56.89	57.44	296048
2010-01-20	56.77	57.56	56.41	56.73	270446
2010-01-21	56.21	56.27	54.89	55.63	503224
2010-01-22	54.64	54.74	53.54	54.50	359272
2010-01-25	54.30	54.62	53.86	54.36	425580
2010-01-26	53.28	53.38	52.70	52.90	673391
2010-01-27	52.51	52.84	51.87	52.46	532818
2010-01-28	53.02	53.27	52.72	52.81	205468
2010-01-29	53.18	53.50	51.92	52.46	262747
2010-02-01	52.31	53.07	52.31	52.68	204062
2010-02-02	53.03	53.70	52.60	52.71	714441
2010-02-03	53.77	53.81	53.12	53.48	180410
2010-02-04	52.70	52.75	51.26	52.17	395707
2010-02-05	50.91	50.91	49.25	50.72	552425
2010-02-08	50.50	50.65	49.82	50.48	174048
2010-02-09	51.07	51.70	50.79	51.32	657601
2010-02-10	51.66	51.80	51.02	51.65	350252
2010-02-11	52.19	52.51	52.14	52.51	176611
2010-02-12	52.12	52.31	51.63	52.49	101757
2010-02-16	52.78	53.32	52.51	52.91	98144
2010-02-17	53.41	53.63	53.29	53.49	57785
2010-02-18	53.27	53.36	53.14	53.35	171038
2010-02-19	52.88	53.09	52.54	52.51	226825
2010-02-22	52.95	53.07	52.95	53.03	131191
2010-02-23	53.26	53.26	52.18	52.93	184225
2010-02-24	52.91	53.07	52.50	52.74	778113
2010-02-25	51.41	52.41	51.36	52.24	172007
2010-02-26	52.24	52.77	52.00	52.62	380107
2010-03-01	53.29	53.73	53.29	53.48	136005
2010-03-02	54.25	54.25	53.84	53.83	119646
2010-03-03	54.40	54.49	53.91	53.96	154142
2010-03-04	53.95	53.95	53.41	53.42	126833
2010-03-05	54.64	54.94	54.20	54.31	149646
2010-03-08	55.03	55.21	55.03	55.19	93804
2010-03-09	55.27	55.90	55.22	55.32	337912
2010-03-10	55.46	55.68	55.46	55.63	91630
2010-03-11	55.56	55.95	55.36	55.65	102325
2010-03-12	55.71	55.89	55.55	55.60	106000
2010-03-15	55.58	55.58	54.97	55.11	100626
2010-03-16	55.55	55.92	55.34	55.47	857603
2010-03-17	56.65	57.02	56.35	56.51	202586
2010-03-18	56.40	56.40	56.09	56.18	596089
2010-03-19	56.35	56.41	55.91	55.91	112480
2010-03-22	55.50	56.03	55.16	55.53	65807
2010-03-23	56.07	56.37	55.75	55.81	419456
2010-03-24	55.90	55.95	55.44	55.64	117981
2010-03-25	56.33	56.33	55.49	55.69	64274
2010-03-26	55.98	56.19	55.84	55.96	90309
2010-03-29	56.73	56.84	56.43	56.60	47893
2010-03-30	57.15	57.24	56.73	56.91	74528
2010-03-31	56.49	56.95	56.28	56.55	175519
2010-04-01	57.80	58.10	57.47	57.74	863390
2010-04-05	57.85	58.07	57.84	58.05	107434
2010-04-06	58.21	58.33	58.15	58.27	195958
2010-04-07	58.86	58.86	58.18	58.52	947412
2010-04-08	58.14	58.16	57.92	58.14	129834
2010-04-09	58.88	58.95	58.58	58.64	558230
2010-04-12	58.52	58.61	58.37	58.34	125231
2010-04-13	58.17	58.18	57.93	58.07	100637
2010-04-14	58.99	59.46	58.94	58.91	159516
2010-04-15	59.15	59.26	58.90	58.91	1403785
2010-04-16	58.37	58.39	57.28	57.91	180478
2010-04-19	56.70	57.41	56.70	57.01	337616
2010-04-20	57.52	57.78	57.50	57.74	131256
2010-04-21	57.80	57.85	57.66	57.80	94678
2010-04-22	57.64	58.24	57.15	57.99	671375
2010-04-23	57.89	57.97	57.72	57.97	151768
2010-04-26	58.48	58.64	58.44	58.56	113570
2010-04-27	57.91	57.91	56.54	57.46	330686
2010-04-28	57.44	57.44	56.41	56.85	185579
2010-04-29	57.39	57.69	57.11	57.22	123994
2010-04-30	57.94	57.94	56.87	57.45	555055
2010-05-03	57.07	57.20	56.97	57.12	125247
2010-05-04	56.91	56.91	55.91	55.95	1438338
2010-05-05	54.64	55.13	54.01	54.80	194469
2010-05-06	54.17	57.43	22.00	53.58	1064795
2010-05-07	53.22	53.51	52.75	53.30	1437581
2010-05-10	55.59	55.90	55.17	55.62	401668
2010-05-11	55.74	55.74	54.41	54.71	1171770
2010-05-12	55.69	55.69	54.73	54.79	838826
2010-05-13	55.69	55.69	54.89	55.27	77088
2010-05-14	54.93	54.95	54.28	54.46	1700069
2010-05-17	53.68	53.70	53.04	53.42	219653
2010-05-18	54.06	54.16	52.67	53.39	184106
2010-05-19	52.45	52.46	52.07	52.32	1002288
2010-05-20	50.51	51.04	49.88	50.90	1158396
2010-05-21	48.76	51.46	48.76	51.28	302781
2010-05-24	51.09	51.92	51.09	51.40	188519
2010-05-25	48.51	50.54	48.51	49.71	248753
2010-05-26	51.23	51.42	50.30	50.51	393100
2010-05-27	51.08	52.11	51.07	52.11	772473
2010-05-28	53.92	53.92	51.96	52.32	316737
2010-06-01	51.00	52.17	50.83	51.51	6750126
2010-06-02	50.75	52.60	50.75	51.95	552281
2010-06-03	53.22	53.22	52.36	52.94	599379
2010-06-04	52.49	52.49	51.21	52.40	303800
2010-06-07	51.75	51.75	50.53	51.05	365617
2010-06-08	50.54	51.52	50.47	51.26	309853
2010-06-09	52.88	52.88	51.06	51.33	226271
2010-06-10	51.45	52.05	51.45	52.04	158044
2010-06-11	51.78	52.92	51.78	52.64	375521
2010-06-14	53.29	53.88	53.05	53.27	406184
2010-06-15	53.21	54.53	53.21	53.77	542912
2010-06-16	54.21	54.68	53.90	53.95	374695
2010-06-17	54.65	54.65	53.90	54.02	485853
2010-06-18	54.35	54.72	54.32	54.29	55660
2010-06-21	55.73	56.24	55.37	55.85	2218528
2010-06-22	55.57	55.79	54.73	55.18	674261
2010-06-23	55.21	55.35	54.50	54.72	1714268
2010-06-24	54.69	54.69	53.77	54.15	171220
2010-06-25	53.79	55.11	53.00	54.14	306823
2010-06-28	54.57	54.57	54.05	54.15	403201
2010-06-29	52.81	52.95	52.04	52.66	835784
2010-06-30	52.65	52.88	52.50	52.57	1119395
2010-07-01	52.44	52.49	52.08	52.38	235608
2010-07-02	52.17	52.59	51.94	52.19	431315
2010-07-06	52.76	53.33	52.76	53.05	150249
2010-07-07	52.71	53.04	52.69	53.02	300965
2010-07-08	53.88	54.15	53.60	53.64	1715221
2010-07-09	54.41	55.03	54.27	54.61	132304
2010-07-12	55.06	55.11	54.58	54.66	635043
2010-07-13	55.07	55.33	54.91	54.70	114805
2010-07-14	54.87	55.21	54.77	54.90	647833
2010-07-15	54.73	54.73	54.06	54.39	298093
2010-07-16	54.33	54.34	53.65	53.69	129598
2010-07-19	53.68	53.98	53.39	53.68	562830
2010-07-20	53.86	54.91	53.67	54.35	164546
2010-07-21	54.94	54.94	53.99	54.33	1881909
2010-07-22	55.02	55.59	54.82	55.00	967384
2010-07-23	55.48	56.08	55.29	55.62	580875
2010-07-26	55.65	55.89	55.58	55.88	688646
2010-07-27	56.46	56.60	56.00	56.13	938406
2010-07-28	56.13	56.13	55.92	56.00	284889
2010-07-29	56.14	56.36	55.97	56.04	495442
2010-07-30	55.75	56.36	55.55	55.95	229779
2010-08-02	57.24	57.59	57.04	57.10	2418795
2010-08-03	57.25	57.43	56.88	56.98	1637865
2010-08-04	57.12	57.40	56.97	56.93	1153824
2010-08-05	56.63	57.06	56.63	56.77	391722
2010-08-06	56.61	57.02	56.42	56.93	1236529
2010-08-09	57.19	57.45	57.11	57.15	251901
2010-08-10	56.64	56.78	56.20	56.34	196124
2010-08-11	55.30	55.48	54.80	55.17	248832
2010-08-12	54.35	54.98	54.34	54.94	356295
2010-08-13	54.92	55.29	54.92	55.17	157786
2010-08-16	54.89	55.32	54.89	55.24	208431
2010-08-17	55.63	56.02	55.53	55.55	659374
2010-08-18	55.73	55.96	55.43	55.59	121505
2010-08-19	56.04	56.05	55.33	55.78	212432
2010-08-20	55.61	55.63	55.44	55.59	122730
2010-08-23	55.65	55.73	55.10	55.31	47773
2010-08-24	54.98	54.98	54.57	54.68	684604
2010-08-25	54.16	54.68	53.80	54.45	429662
2010-08-26	54.53	54.90	54.22	54.42	703139
2010-08-27	54.76	55.28	54.16	54.70	731416
2010-08-30	54.97	55.01	54.50	54.68	299156
2010-08-31	54.44	54.76	54.20	54.35	137915
2010-09-01	55.23	56.00	55.23	55.42	582534
2010-09-02	55.82	56.00	55.57	55.62	249925
2010-09-03	56.66	56.66	56.17	56.16	320898
2010-09-07	56.80	56.81	56.11	56.48	146382
2010-09-08	56.52	56.77	56.33	56.31	653953
2010-09-09	56.47	56.72	56.46	56.64	144741
2010-09-10	56.75	56.92	56.75	56.90	283280
2010-09-13	58.00	58.39	58.00	58.10	643180
2010-09-14	57.99	58.50	57.92	58.13	1314678
2010-09-15	58.31	58.35	58.15	58.35	446595
2010-09-16	58.15	58.25	57.98	58.15	1078782
2010-09-17	58.42	58.58	58.20	58.52	138124
2010-09-20	58.83	59.30	58.70	59.02	188482
2010-09-21	59.35	59.38	58.88	59.08	344187
2010-09-22	59.17	59.47	59.00	59.17	189340
2010-09-23	58.81	59.12	58.56	58.93	184050
2010-09-24	59.45	59.97	59.41	59.53	617620
2010-09-27	59.93	60.08	59.74	59.77	618617
2010-09-28	59.78	60.00	59.31	59.60	321520
2010-09-29	60.05	60.48	60.04	60.37	314536
2010-09-30	60.57	60.87	60.23	60.45	526136
2010-10-01	61.12	61.55	61.03	61.11	475568
2010-10-04	61.74	61.80	61.31	61.57	678933
2010-10-05	61.56	62.03	61.55	62.01	1318339
2010-10-06	62.47	62.72	62.41	62.43	387915
2010-10-07	62.29	62.32	62.06	62.13	740038
2010-10-08	62.08	62.72	61.99	62.12	221195
2010-10-11	62.51	62.60	62.39	62.30	240454
2010-10-12	62.10	62.10	61.72	61.91	732387
2010-10-13	63.07	63.51	62.99	62.92	894865
2010-10-14	63.36	63.37	62.87	63.28	592657
2010-10-15	63.54	63.54	62.76	63.14	225951
2010-10-18	62.94	63.35	62.68	62.79	203397
2010-10-19	62.82	62.83	62.12	62.20	1463776
2010-10-20	61.98	62.36	61.95	62.23	749580
2010-10-21	62.83	62.95	62.03	62.48	869257
2010-10-22	62.69	62.70	62.44	62.54	319374
2010-10-25	63.39	63.57	63.17	63.03	654065
2010-10-26	62.87	62.97	62.47	62.70	479603
2010-10-27	61.92	61.95	61.26	61.64	542680
2010-10-28	62.12	62.27	61.90	62.04	335250
2010-10-29	62.08	62.36	61.94	62.05	502916
2010-11-01	62.92	63.37	62.81	63.02	576979
2010-11-02	63.52	63.68	63.36	63.25	700673
2010-11-03	63.71	63.74	63.50	63.71	560875
2010-11-04	65.07	65.53	64.83	64.77	702173
2010-11-05	65.40	65.71	65.28	65.19	390311
2010-11-08	65.48	65.50	65.25	65.43	1197945
2010-11-09	65.27	65.54	65.17	65.20	397216
2010-11-10	64.94	65.05	64.82	65.02	477920
2010-11-11	64.61	64.83	64.48	64.74	325474
2010-11-12	63.76	63.91	62.82	63.41	505366
2010-11-15	63.43	63.75	63.15	63.15	296943
2010-11-16	62.64	62.64	61.40	62.21	742517
2010-11-17	61.41	61.59	61.40	61.41	375978
2010-11-18	62.52	62.93	62.45	62.52	225147
2010-11-19	62.57	62.67	61.88	62.58	2430658
2010-11-22	62.72	62.88	62.06	62.86	557974
2010-11-23	61.72	61.72	61.17	61.19	1204296
2010-11-24	61.91	62.21	61.76	61.77	314363
2010-11-26	61.13	61.24	60.90	61.11	566913
2010-11-29	61.15	61.36	60.70	61.26	554444
2010-11-30	60.52	61.16	60.52	60.83	243799
2010-12-01	62.29	62.76	62.24	62.01	683835
2010-12-02	62.66	63.15	62.66	63.14	532205
2010-12-03	63.19	63.78	63.00	63.27	1043228
2010-12-06	63.27	63.29	63.16	63.23	423131
2010-12-07	63.60	63.78	63.44	63.45	334793
2010-12-08	63.11	63.35	62.73	62.96	345683
2010-12-09	63.07	63.18	62.90	62.92	1354657
2010-12-10	63.05	63.16	62.89	62.89	1074538
2010-12-13	63.67	63.85	63.45	63.17	248512
2010-12-14	63.76	63.76	63.38	63.48	165314
2010-12-15	62.97	62.97	62.29	62.64	433708
2010-12-16	62.32	62.66	62.15	62.42	1611140
2010-12-17	62.53	62.63	62.51	62.62	119604
2010-12-20	62.54	62.55	62.30	62.30	678197
2010-12-21	62.70	62.92	62.54	62.52	186741
2010-12-22	62.59	62.63	62.56	62.63	205204
2010-12-23	62.67	62.70	62.42	62.53	256985
2010-12-27	62.52	62.84	62.40	62.52	134854
2010-12-28	62.49	62.54	62.45	62.45	202552
2010-12-29	63.23	63.38	63.21	63.02	739866
2010-12-30	63.26	63.43	63.25	63.38	155429
2010-12-31	63.78	63.82	63.58	63.61	676432
2011-01-03	64.18	64.35	64.17	64.28	181660
2011-01-04	65.19	65.19	64.36	64.79	574243
2011-01-05	64.66	64.66	64.43	64.52	314855
2011-01-06	64.40	64.60	64.09	64.47	1076505
2011-01-07	63.61	63.87	63.44	63.83	790526
2011-01-10	63.00	63.08	62.69	63.03	398352
2011-01-11	63.46	63.64	63.27	63.38	1825792
2011-01-12	64.16	64.51	64.06	64.20	231890
2011-01-13	64.25	64.34	63.74	64.00	1371779
2011-01-14	64.00	64.06	63.90	64.06	1636354
2011-01-18	63.96	64.15	63.95	64.02	1182690
2011-01-19	64.24	64.30	63.64	64.26	509263
2011-01-20	63.50	63.50	62.60	63.28	1063219
2011-01-21	62.90	62.95	62.65	62.66	1080596
2011-01-24	62.20	62.47	62.08	62.37	1069934
2011-01-25	62.35	62.37	61.88	62.52	451824
2011-01-26	62.96	63.07	62.93	63.02	482672
2011-01-27	62.99	63.10	62.78	63.04	190008
2011-01-28	62.65	62.72	61.01	62.12	691319
2011-01-31	61.38	61.71	61.26	61.78	1491306
2011-02-01	61.81	62.16	61.80	62.11	2238355
2011-02-02	62.90	63.01	62.86	62.95	574389
2011-02-03	62.50	62.67	62.22	62.94	315804
2011-02-04	62.68	62.77	62.20	63.05	516741
2011-02-07	62.38	62.77	62.29	62.65	536122
2011-02-08	62.18	62.28	61.93	62.36	711608
2011-02-09	61.27	61.51	60.68	61.35	2090128
2011-02-10	59.91	60.26	59.62	60.13	2240844
2011-02-11	59.73	60.56	59.53	60.21	3228740
2011-02-14	60.66	60.91	60.64	60.90	1028306
2011-02-15	60.72	60.77	60.46	60.76	230582
2011-02-16	61.07	61.26	60.83	61.10	776784
2011-02-17	61.18	61.44	61.01	61.47	219561
2011-02-18	61.75	61.82	61.71	61.75	252611
2011-02-22	60.27	60.50	59.23	60.26	1762175
2011-02-23	59.75	59.78	58.96	59.83	555230
2011-02-24	59.36	59.38	58.80	59.14	409901
2011-02-25	59.57	60.09	59.57	59.92	602449
2011-02-28	60.08	60.27	59.83	60.13	356605
2011-03-01	60.69	60.96	60.64	60.66	441976
2011-03-02	60.28	60.67	60.15	60.35	368705
2011-03-03	60.58	61.01	60.58	60.98	591268
2011-03-04	61.82	61.89	61.24	61.72	349708
2011-03-07	61.64	61.67	61.25	61.33	451165
2011-03-08	61.51	62.38	61.37	61.96	384266
2011-03-09	62.17	62.18	61.07	62.13	276426
2011-03-10	61.21	61.33	60.59	61.16	415236
2011-03-11	60.33	61.05	60.29	60.73	204677
2011-03-14	60.59	61.10	60.56	61.04	265197
2011-03-15	58.80	60.11	58.67	59.61	686971
2011-03-16	59.85	59.85	58.29	59.46	987675
2011-03-17	59.31	59.40	58.74	59.08	222248
2011-03-18	59.69	59.69	59.07	59.26	161945
2011-03-21	60.29	60.54	60.05	60.27	168441
2011-03-22	60.59	60.60	60.39	60.41	275689
2011-03-23	60.58	61.03	60.27	60.73	173218
2011-03-24	61.37	61.74	60.95	61.68	148994
2011-03-25	61.66	62.04	61.56	61.82	195765
2011-03-28	61.50	61.76	61.42	61.51	304504
2011-03-29	61.44	61.91	61.38	61.81	357699
2011-03-30	62.61	62.90	62.43	62.74	192514
2011-03-31	62.96	63.28	62.85	62.98	635818
2011-04-01	63.50	64.28	63.48	64.13	2699407
2011-04-04	64.76	64.90	64.48	64.87	1469383
2011-04-05	64.62	65.04	64.56	64.86	775138
2011-04-06	64.95	65.21	64.63	64.86	2819737
2011-04-07	64.92	65.04	64.44	64.67	336215
2011-04-08	64.76	65.01	64.31	64.55	212591
2011-04-11	64.46	64.50	63.69	63.85	513963
2011-04-12	63.35	63.50	62.88	63.06	278363
2011-04-13	64.38	64.38	63.61	63.80	314175
2011-04-14	63.69	64.17	63.69	64.17	176821
2011-04-15	63.98	64.02	63.63	63.91	566896
2011-04-18	62.64	62.90	62.29	62.85	603365
2011-04-19	63.26	63.43	62.99	63.41	151612
2011-04-20	64.74	64.78	64.44	64.77	242712
2011-04-21	64.77	65.07	64.72	65.05	119034
2011-04-25	64.86	64.90	64.35	64.56	277004
2011-04-26	64.60	64.85	64.38	64.69	200977
2011-04-27	64.95	64.99	64.19	64.92	411271
2011-04-28	64.60	64.70	64.30	64.58	268174
2011-04-29	64.59	64.88	64.46	64.84	473542
2011-05-02	65.00	65.31	64.81	64.96	206310
2011-05-03	64.20	64.29	63.64	63.94	479901
2011-05-04	63.82	63.83	62.88	63.33	680661
2011-05-05	62.93	63.38	62.64	62.98	487320
2011-05-06	63.99	64.16	63.22	63.56	593918
2011-05-09	63.70	63.90	63.37	63.71	468340
2011-05-10	63.75	64.30	63.63	64.23	858606
2011-05-11	64.06	64.13	62.94	63.23	1094219
2011-05-12	62.80	63.52	62.71	63.38	738256
2011-05-13	63.46	63.46	62.36	62.57	318380
2011-05-16	62.31	62.96	62.20	62.36	519446
2011-05-17	62.02	62.36	61.81	62.20	371696
2011-05-18	62.65	63.43	62.59	63.35	620773
2011-05-19	63.15	63.20	62.69	63.09	398796
2011-05-20	62.91	62.99	62.36	62.58	333320
2011-05-23	61.96	61.97	61.73	61.79	684086
2011-05-24	61.82	61.82	61.33	61.68	174112
2011-05-25	61.41	61.72	61.24	61.56	435398
2011-05-26	61.61	62.16	61.60	62.11	205494
2011-05-27	62.64	62.77	62.37	62.61	254308
2011-05-31	63.56	63.89	63.41	63.62	479747
2011-06-01	63.91	63.91	62.90	63.76	305439
2011-06-02	63.21	63.45	62.83	63.36	155267
2011-06-03	62.58	63.23	62.43	63.07	204543
2011-06-06	62.68	62.74	62.22	62.98	463282
2011-06-07	62.83	63.02	62.82	62.98	230549
2011-06-08	62.39	62.43	61.82	62.43	211487
2011-06-09	62.18	62.27	62.12	62.25	482210
2011-06-10	61.45	61.48	60.68	61.48	350171
2011-06-13	61.25	61.25	60.59	61.22	209866
2011-06-14	61.58	61.89	61.48	61.67	349963
2011-06-15	61.57	61.58	61.27	61.35	523432
2011-06-16	60.44	60.45	60.10	60.39	401629
2011-06-17	59.90	59.99	59.90	59.91	637139
2011-06-20	59.59	59.59	59.48	59.55	168015
2011-06-21	60.19	60.90	60.11	60.39	867706
2011-06-22	60.15	60.20	59.73	59.93	319692
2011-06-23	59.25	59.77	58.87	59.72	844630
2011-06-24	60.11	60.29	59.50	60.34	631787
2011-06-27	59.79	60.37	59.66	60.12	391103
2011-06-28	60.21	60.67	59.99	60.18	135760
2011-06-29	60.68	60.80	60.67	60.78	330971
2011-06-30	61.47	61.57	61.47	61.55	258035
2011-07-01	61.91	62.81	61.91	61.99	156599
2011-07-05	62.86	62.98	62.54	62.74	773783
2011-07-06	62.55	62.59	62.18	62.64	349793
2011-07-07	63.12	63.48	62.97	62.88	689384
2011-07-08	63.21	63.21	63.13	63.16	335232
2011-07-11	62.43	62.43	62.31	62.31	585725
2011-07-12	60.96	61.32	60.75	60.87	290117
2011-07-13	61.30	61.91	61.16	61.42	555734
2011-07-14	61.61	61.87	61.07	61.56	402526
2011-07-15	61.61	61.67	61.60	61.60	211975
2011-07-18	61.00	61.21	60.58	61.25	257784
2011-07-19	61.27	61.70	61.25	61.39	232035
2011-07-20	61.89	62.13	61.78	62.00	167002
2011-07-21	62.00	62.78	61.96	61.98	484371
2011-07-22	62.80	62.97	62.52	62.85	203802
2011-07-25	62.28	62.51	62.27	62.47	244761
2011-07-26	63.01	63.15	62.67	63.01	158271
2011-07-27	62.88	62.88	62.02	63.10	359778
2011-07-28	62.83	62.88	62.29	62.83	115719
2011-07-29	62.28	62.31	62.27	62.29	178330
2011-08-01	63.08	63.10	62.30	63.04	396546
2011-08-02	62.17	62.25	61.19	62.15	267803
2011-08-03	60.92	60.95	60.40	60.91	516938
2011-08-04	59.20	59.43	57.92	60.04	774623
2011-08-05	57.91	58.27	55.86	57.69	653305
2011-08-08	55.27	55.69	52.74	55.75	445451
2011-08-09	54.00	54.08	52.76	54.07	607440
2011-08-10	54.82	54.84	54.30	54.78	660029
2011-08-11	53.86	56.31	53.78	54.80	725441
2011-08-12	54.52	54.54	54.50	54.53	1016689
2011-08-15	56.05	56.72	56.05	55.60	201454
2011-08-16	56.07	56.56	55.64	56.06	265503
2011-08-17	56.19	56.73	55.76	56.15	1157996
2011-08-18	56.15	56.15	54.58	55.12	675543
2011-08-19	52.74	53.89	52.67	53.12	398045
2011-08-22	52.81	52.83	52.08	52.77	251574
2011-08-23	53.93	53.99	53.47	53.98	307417
2011-08-24	53.57	54.24	53.35	53.27	221671
2011-08-25	53.93	54.08	52.74	53.38	801825
2011-08-26	52.84	53.66	52.12	53.36	235775
2011-08-29	54.35	54.40	54.14	54.39	213685
2011-08-30	55.08	55.62	54.80	55.01	231902
2011-08-31	56.30	56.62	55.86	56.03	475859
2011-09-01	56.36	56.73	55.75	56.23	153991
2011-09-02	55.12	55.32	54.56	55.80	172358
2011-09-06	53.30	54.88	53.29	53.96	2229835
2011-09-07	55.69	56.18	55.39	55.08	300530
2011-09-08	55.25	55.25	54.51	55.16	213024
2011-09-09	54.31	54.35	53.17	54.62	368551
2011-09-12	52.38	53.19	51.79	53.36	715354
2011-09-13	52.76	53.12	52.38	52.91	270744
2011-09-14	51.89	51.92	51.04	51.90	253481
2011-09-15	52.29	52.36	51.92	52.31	219830
2011-09-16	53.58	53.81	53.14	53.23	1315610
2011-09-19	51.96	51.96	50.72	51.95	167207
2011-09-20	52.23	52.66	51.77	52.07	247150
2011-09-21	51.63	51.69	50.14	51.80	453509
2011-09-22	48.12	48.17	46.38	49.19	2170326
2011-09-23	48.06	48.10	47.94	48.03	682251
2011-09-26	46.82	46.84	46.72	46.84	458574
2011-09-27	49.72	50.42	49.34	48.84	434095
2011-09-28	48.92	48.94	48.26	48.80	534304
2011-09-29	49.45	49.65	48.26	49.22	417110
2011-09-30	47.86	48.09	46.64	48.61	296893
2011-10-03	46.22	46.86	45.29	47.04	505178
2011-10-04	45.68	45.73	44.65	45.70	517188
2011-10-05	45.94	47.18	45.50	45.56	507915
2011-10-06	45.56	47.23	45.56	47.22	211812
2011-10-07	48.84	48.84	47.64	48.53	332667
2011-10-10	48.88	50.09	48.88	48.92	230329
2011-10-11	49.85	49.88	48.77	49.87	1084477
2011-10-12	50.61	50.74	50.01	50.64	236196
2011-10-13	51.28	51.29	50.82	51.28	302517
2011-10-14	51.21	51.26	51.20	51.21	791768
2011-10-17	52.13	52.14	51.19	52.06	905829
2011-10-18	50.36	51.67	49.81	50.69	450567
2011-10-19	51.25	51.26	49.96	51.19	9487035
2011-10-20	50.38	50.40	49.32	50.00	1180231
2011-10-21	50.17	50.23	50.15	50.19	480312
2011-10-24	50.19	51.95	50.19	51.94	456817
2011-10-25	52.64	52.79	52.04	52.42	471677
2011-10-26	52.63	52.66	51.72	52.61	348114
2011-10-27	54.03	54.18	53.12	54.11	648181
2011-10-28	54.98	55.06	54.88	55.05	655917
2011-10-31	54.54	54.62	53.56	54.44	659595
2011-11-01	53.40	53.42	52.55	53.40	509529
2011-11-02	54.31	54.41	53.71	53.75	315567
2011-11-03	54.18	54.90	53.61	52.96	535784
2011-11-04	54.30	54.31	54.23	54.30	310131
2011-11-07	54.39	54.76	53.91	54.12	238363
2011-11-08	53.92	53.99	50.51	53.94	240952
2011-11-09	53.10	53.36	51.96	54.03	563941
2011-11-10	51.99	52.05	51.45	51.99	740769
2011-11-11	52.43	52.57	52.43	52.48	294615
2011-11-14	53.30	53.31	50.36	53.29	380343
2011-11-15	53.01	53.51	52.65	52.88	417438
2011-11-16	52.15	52.16	49.16	52.12	328105
2011-11-17	51.97	52.04	50.39	51.80	349348
2011-11-18	51.07	51.21	50.58	50.83	222629
2011-11-21	49.58	49.61	48.72	49.73	371027
2011-11-22	49.46	49.76	49.05	49.88	298392
2011-11-23	48.77	48.77	48.06	48.71	349866
2011-11-25	48.34	48.70	48.07	48.30	106494
2011-11-28	49.34	49.39	49.27	49.34	427589
2011-11-29	49.98	50.54	49.87	50.08	262456
2011-11-30	49.99	50.17	49.41	50.02	411419
2011-12-01	52.25	52.29	51.02	52.21	522709
2011-12-02	52.40	52.45	52.39	52.43	658555
2011-12-05	53.06	53.19	52.55	52.49	275948
2011-12-06	52.36	52.56	51.95	51.91	232918
2011-12-07	52.22	52.52	51.80	52.41	481251
2011-12-08	51.55	51.82	50.61	51.97	424600
2011-12-09	50.96	51.81	50.87	50.79	921058
2011-12-12	50.25	50.43	49.59	50.74	913914
2011-12-13	50.29	50.65	49.48	50.13	374710
2011-12-14	49.92	49.92	48.82	49.89	558928
2011-12-15	49.13	49.14	47.98	49.09	455091
2011-12-16	49.09	49.65	49.09	49.60	2073931
2011-12-19	49.02	49.25	48.22	48.71	1662178
2011-12-20	48.43	48.49	48.35	48.49	310859
2011-12-21	49.78	50.02	49.31	49.83	278994
2011-12-22	49.86	49.92	49.81	49.87	2805945
2011-12-23	50.47	50.56	50.24	50.42	620556
2011-12-27	50.22	50.29	46.32	50.23	472359
2011-12-28	49.89	49.91	49.26	49.92	327375
2011-12-29	49.67	50.07	49.66	49.86	340695
2011-12-30	49.86	49.89	49.86	49.87	455988
2012-01-03	50.84	51.49	50.84	50.93	379664
2012-01-04	50.74	50.97	50.53	50.81	314404
2012-01-05	50.53	50.97	50.40	50.76	341646
2012-01-06	50.36	50.40	50.34	50.37	353608
2012-01-09	50.56	50.82	50.51	50.54	240885
2012-01-10	51.31	51.35	50.27	51.34	327808
2012-01-11	51.49	51.69	51.35	51.39	279976
2012-01-12	51.87	52.07	51.52	51.59	407666
2012-01-13	51.75	51.84	51.35	51.87	632956
2012-01-17	52.72	52.87	52.44	52.69	440826
2012-01-18	52.70	53.65	52.66	52.90	410748
2012-01-19	53.55	53.61	52.05	53.60	416350
2012-01-20	53.98	54.00	53.97	54.00	293687
2012-01-23	54.03	54.13	53.42	54.09	302224
2012-01-24	54.12	54.16	53.67	54.15	169989
2012-01-25	54.25	54.32	52.92	54.30	243353
2012-01-26	55.79	56.01	55.19	54.85	890629
2012-01-27	55.46	55.77	55.18	55.19	1091510
2012-01-30	54.32	54.88	54.24	54.42	542133
2012-01-31	55.30	55.48	54.87	55.12	392019
2012-02-01	55.81	56.35	55.76	55.29	313465
2012-02-02	56.41	56.72	56.29	56.11	339914
2012-02-03	56.99	57.32	56.81	56.29	262923
2012-02-06	56.11	56.16	55.59	56.13	256206
2012-02-07	56.39	56.65	56.06	56.16	288778
2012-02-08	57.19	57.44	57.05	57.03	398084
2012-02-09	57.52	57.52	57.04	57.17	282033
2012-02-10	56.30	56.30	55.96	56.43	1256723
2012-02-13	56.41	56.79	56.41	56.77	921020
2012-02-14	56.63	56.71	55.61	56.62	210710
2012-02-15	57.55	57.60	53.38	57.59	379295
2012-02-16	56.96	57.09	56.72	57.01	251854
2012-02-17	57.88	57.99	57.61	57.62	161068
2012-02-21	57.79	57.98	57.49	57.74	199970
2012-02-22	57.80	57.81	57.52	57.84	148193
2012-02-23	57.41	57.45	57.09	57.42	320299
2012-02-24	57.63	57.85	57.56	57.52	184821
2012-02-27	56.85	57.22	56.63	56.86	348746
2012-02-28	57.46	57.79	57.37	57.57	913648
2012-02-29	58.34	58.40	58.17	58.34	529482
2012-03-01	58.08	58.61	58.08	57.92	339298
2012-03-02	58.13	58.14	58.11	58.12	495876
2012-03-05	57.47	57.59	57.14	57.39	1122192
2012-03-06	56.43	56.51	55.82	56.41	1492018
2012-03-07	56.00	56.26	55.80	56.03	235018
2012-03-08	57.11	57.32	56.93	56.73	807103
2012-03-09	57.52	57.64	57.30	57.28	269447
2012-03-12	56.98	57.01	56.96	56.98	203633
2012-03-13	57.54	57.58	56.89	57.58	315943
2012-03-14	57.82	57.86	57.61	57.83	271656
2012-03-15	57.53	57.90	57.45	57.82	168573
2012-03-16	57.76	57.99	57.55	57.88	2541368
2012-03-19	57.23	57.84	57.23	57.38	7241343
2012-03-20	56.71	56.79	56.43	56.90	351388
2012-03-21	56.75	56.81	56.68	56.76	171552
2012-03-22	56.48	56.48	56.00	56.61	248857
2012-03-23	56.51	56.54	56.49	56.52	146837
2012-03-26	56.12	56.27	56.04	56.14	720705
2012-03-27	57.15	57.20	56.86	57.08	139140
2012-03-28	56.75	56.87	56.07	56.84	338154
2012-03-29	55.87	56.01	55.23	56.28	323046
2012-03-30	56.53	56.58	56.52	56.54	281186
2012-04-02	56.46	57.24	56.35	56.70	229822
2012-04-03	57.10	57.40	56.65	57.25	383291
2012-04-04	56.05	56.13	55.70	56.77	186884
2012-04-05	56.09	56.60	56.09	56.62	274988
2012-04-09	55.67	55.90	55.59	56.13	127395
2012-04-10	55.82	55.84	55.73	55.80	299407
2012-04-11	55.40	55.58	55.22	55.53	323803
2012-04-12	55.72	56.71	55.69	55.88	234055
2012-04-13	56.52	56.53	56.45	56.47	7285952
2012-04-16	56.15	56.29	55.50	56.23	1441112
2012-04-17	56.08	56.46	55.76	55.94	357640
2012-04-18	56.34	56.35	55.66	56.30	237790
2012-04-19	56.51	56.54	56.49	56.51	225764
2012-04-20	56.17	56.34	56.02	56.19	107017
2012-04-23	55.06	55.22	54.65	55.59	682286
2012-04-24	55.35	55.61	55.29	55.61	117583
2012-04-25	55.69	55.73	55.67	55.70	113008
2012-04-26	55.90	56.30	55.64	56.24	218974
2012-04-27	56.19	56.34	55.94	56.21	66788
2012-04-30	56.56	56.57	56.53	56.53	326914
2012-05-01	56.59	56.63	55.91	56.58	146141
2012-05-02	56.41	56.76	56.32	57.02	442070
2012-05-03	56.66	56.77	56.25	56.83	111935
2012-05-04	55.99	56.01	55.46	55.54	118590
2012-05-07	55.46	55.51	55.42	55.55	296043
2012-05-08	55.11	55.13	54.27	54.83	337434
2012-05-09	53.98	54.44	53.67	54.14	698848
2012-05-10	54.52	54.52	54.13	54.19	650342
2012-05-11	53.57	54.04	53.47	53.53	208160
2012-05-14	53.30	53.31	53.24	52.61	409100
2012-05-15	52.69	52.93	52.28	52.40	2345665
2012-05-16	51.64	51.78	51.61	51.28	9223701
2012-05-17	51.30	51.41	50.74	50.76	750104
2012-05-18	50.92	51.02	50.89	50.31	673314
2012-05-21	51.02	51.07	50.99	51.27	649032
2012-05-22	51.50	51.54	51.45	51.11	735776
2012-05-23	50.78	50.79	50.66	50.60	1199448
2012-05-24	50.71	50.77	50.64	50.28	1247895
2012-05-25	50.59	50.71	50.58	49.90	789674
2012-05-29	51.31	51.56	51.09	51.41	261100
2012-05-30	51.31	51.32	51.20	50.58	952386
2012-05-31	50.67	51.06	50.37	50.71	408750
2012-06-01	49.74	50.01	49.42	49.46	407406
2012-06-04	49.32	49.59	49.07	49.39	481410
2012-06-05	49.61	49.66	49.59	49.63	265979
2012-06-06	50.40	50.47	50.38	51.13	270063
2012-06-07	52.19	52.25	51.46	51.56	1193255
2012-06-08	50.74	51.02	50.51	50.95	314056
2012-06-11	51.55	51.59	51.48	50.46	274820
2012-06-12	51.26	51.66	51.11	51.65	223385
2012-06-13	51.65	51.89	51.34	51.37	332695
2012-06-14	51.16	51.73	51.02	51.55	202830
2012-06-15	52.01	52.48	51.79	52.43	920142
2012-06-18	52.32	52.59	52.09	52.46	183852
2012-06-19	52.87	53.53	52.87	53.19	937696
2012-06-20	53.23	53.35	52.75	53.23	1326675
2012-06-21	52.28	52.28	50.87	50.93	1458326
2012-06-22	51.13	51.16	51.08	51.23	708525
2012-06-25	50.37	50.37	49.96	50.15	647377
2012-06-26	50.59	50.63	50.58	50.58	1151683
2012-06-27	50.97	51.04	50.96	51.18	214075
2012-06-28	50.71	50.84	50.34	50.75	1205083
2012-06-29	52.12	52.14	52.04	52.61	714647
2012-07-02	52.51	52.65	52.20	52.58	200617
2012-07-03	53.09	53.65	52.87	53.64	798190
2012-07-05	53.24	53.29	53.24	53.25	335954
2012-07-06	53.06	53.06	52.96	52.46	169596
2012-07-09	52.25	52.25	51.90	52.16	240182
2012-07-10	52.50	52.55	51.54	51.74	194377
2012-07-11	52.09	52.31	51.72	52.00	332647
2012-07-12	51.18	51.19	51.12	51.09	286885
2012-07-13	51.55	51.61	51.49	51.97	164986
2012-07-16	51.64	51.68	51.61	51.59	292544
2012-07-17	52.10	52.49	51.54	52.39	281829
2012-07-18	51.55	52.22	51.55	52.10	144811
2012-07-19	52.41	52.44	52.36	52.54	275931
2012-07-20	52.04	52.20	51.78	51.94	247113
2012-07-23	51.25	51.32	51.18	50.87	312610
2012-07-24	50.97	51.17	50.48	50.77	153482
2012-07-25	50.79	50.86	50.78	50.85	158402
2012-07-26	50.88	50.95	50.86	51.58	261483
2012-07-27	52.08	53.02	52.01	52.85	387004
2012-07-30	52.58	52.62	52.56	52.69	192378
2012-07-31	53.46	53.46	53.37	52.98	298257
2012-08-01	53.51	53.54	53.46	53.12	167233
2012-08-02	52.63	52.87	52.15	52.48	144196
2012-08-03	52.93	53.00	52.88	53.63	264830
2012-08-06	53.75	54.06	53.70	53.84	76902
2012-08-07	54.04	54.38	53.99	54.12	197164
2012-08-08	53.96	54.04	53.96	54.06	353604
2012-08-09	54.58	54.62	54.57	54.42	154433
2012-08-10	54.57	54.57	54.47	54.64	286583
2012-08-13	54.33	54.39	54.28	54.19	175928
2012-08-14	54.66	54.66	54.31	54.44	120746
2012-08-15	54.49	54.50	54.43	54.27	128388
2012-08-16	54.31	54.37	54.29	54.44	210003
2012-08-17	54.40	54.43	54.15	54.29	180273
2012-08-20	54.22	54.24	54.19	54.33	149742
2012-08-21	54.48	54.50	54.45	54.29	503840
2012-08-22	53.99	54.28	53.82	54.20	242262
2012-08-23	54.17	54.28	53.82	53.93	195126
2012-08-24	54.02	54.04	53.99	53.95	174044
2012-08-27	53.73	53.73	53.34	53.46	132407
2012-08-28	53.52	53.57	53.52	53.28	170754
2012-08-29	53.53	53.54	53.51	53.26	178166
2012-08-30	53.12	53.14	53.07	52.64	737928
2012-08-31	53.10	53.33	52.76	53.10	295169
2012-09-04	52.86	53.04	52.59	52.79	200732
2012-09-05	52.46	52.46	52.20	52.40	340191
2012-09-06	52.54	53.36	52.50	53.27	269609
2012-09-07	53.94	53.96	53.86	54.31	317648
2012-09-10	54.07	54.09	54.04	53.81	126851
2012-09-11	54.18	54.50	54.12	54.42	86609
2012-09-12	54.68	54.92	54.63	54.87	171673
2012-09-13	54.74	54.86	54.73	56.03	463125
2012-09-14	56.89	57.37	56.69	56.87	489320
2012-09-17	56.64	56.67	56.60	56.46	348561
2012-09-18	56.14	56.54	56.14	56.35	128976
2012-09-19	56.71	56.72	56.68	56.60	376426
2012-09-20	56.04	56.10	56.00	56.18	182769
2012-09-21	56.58	56.68	56.33	56.33	67171
2012-09-24	56.02	56.44	56.02	56.35	99608
2012-09-25	56.37	56.39	56.32	55.59	202431
2012-09-26	55.89	55.90	55.84	55.34	148995
2012-09-27	56.30	56.36	56.24	56.41	169936
2012-09-28	56.37	56.44	56.12	56.26	185501
2012-10-01	56.58	57.19	56.53	56.80	457375
2012-10-02	56.86	56.88	56.83	56.79	244748
2012-10-03	56.90	56.95	56.89	56.79	306175
2012-10-04	57.07	57.10	57.04	57.22	268225
2012-10-05	57.55	57.71	57.13	57.27	339515
2012-10-08	56.62	56.70	56.61	56.67	237493
2012-10-09	56.54	56.69	56.06	56.17	182633
2012-10-10	56.32	56.35	56.29	55.81	203796
2012-10-11	56.40	56.52	56.22	56.27	302732
2012-10-12	56.02	56.34	55.96	56.05	167718
2012-10-15	56.29	56.31	56.26	56.48	83722
2012-10-16	56.57	56.60	56.53	57.01	285893
2012-10-17	56.94	57.51	56.79	57.39	263952
2012-10-18	57.29	57.50	57.04	57.23	243862
2012-10-19	56.93	56.94	31.35	56.19	197946
2012-10-22	57.03	57.06	57.00	56.90	274834
2012-10-23	56.80	56.82	56.75	55.87	359372
2012-10-24	56.68	56.68	56.20	56.33	521116
2012-10-25	56.90	57.03	56.58	56.90	495637
2012-10-26	56.29	56.31	56.27	56.39	494830
2012-10-31	56.80	56.80	56.19	56.30	276033
2012-11-01	56.76	56.78	56.75	57.32	533312
2012-11-02	57.24	57.24	57.21	56.94	179198
2012-11-05	57.08	57.34	56.79	57.29	226591
2012-11-06	57.10	57.13	57.08	57.71	153863
2012-11-07	57.12	57.28	56.47	56.75	298785
2012-11-08	56.84	56.86	56.81	56.17	265137
2012-11-09	56.16	56.82	56.14	56.52	335154
2012-11-12	56.59	56.60	56.53	56.73	282918
2012-11-13	55.86	56.39	55.86	56.09	272399
2012-11-14	56.40	56.40	56.32	55.63	392268
2012-11-15	55.75	55.79	55.74	55.68	159530
2012-11-16	55.55	55.67	55.11	55.59	286436
2012-11-19	56.15	56.59	56.15	56.59	124243
2012-11-20	56.19	56.34	55.93	56.34	93973
2012-11-21	56.27	56.55	56.19	56.42	112990
2012-11-23	57.02	57.07	57.02	57.46	151137
2012-11-26	57.11	57.14	57.06	57.45	176149
2012-11-27	57.36	57.37	57.28	57.18	214688
2012-11-28	57.11	57.15	57.09	57.60	195369
2012-11-29	57.80	57.82	57.76	58.05	164381
2012-11-30	58.14	58.15	58.12	58.20	193845
2012-12-03	58.16	58.31	57.91	57.93	484634
2012-12-04	58.12	58.29	57.99	58.02	452219
2012-12-05	58.67	59.08	58.57	58.75	421818
2012-12-06	58.63	58.66	58.61	59.04	160621
2012-12-07	59.30	59.30	59.01	59.26	492129
2012-12-10	59.00	59.57	58.99	59.43	184024
2012-12-11	59.55	59.79	59.40	59.66	370846
2012-12-12	59.51	59.56	59.48	59.78	273005
2012-12-13	59.66	59.68	59.63	59.56	257796
2012-12-14	59.74	59.76	59.73	59.84	287516
2012-12-17	59.43	59.45	59.39	59.82	364856
2012-12-18	58.98	59.01	58.95	59.53	679700
2012-12-19	59.26	59.30	59.23	59.37	484068
2012-12-20	59.17	59.18	59.14	59.66	412972
2012-12-21	58.61	58.63	58.57	58.97	297638
2012-12-24	58.70	58.75	58.68	58.99	283595
2012-12-26	58.89	58.90	58.87	59.15	481063
2012-12-27	59.04	59.06	59.00	59.30	206680
2012-12-28	59.44	59.47	59.39	59.61	2651601
2012-12-31	59.49	59.55	59.48	60.52	729070
2013-01-02	60.70	60.76	60.68	61.76	520133
2013-01-03	60.93	60.95	60.89	61.29	416810
2013-01-04	61.06	61.33	60.95	61.29	296315
2013-01-07	60.63	60.65	60.58	60.81	249871
2013-01-08	60.61	60.61	60.20	60.30	219090
2013-01-09	60.71	60.84	60.57	60.76	553287
2013-01-10	60.80	60.82	60.73	61.23	288378
2013-01-11	60.58	60.59	60.49	60.81	263940
2013-01-14	60.89	60.90	60.87	60.95	278918
2013-01-15	60.73	60.82	60.58	60.81	379029
2013-01-16	60.44	60.47	60.42	60.69	324107
2013-01-17	60.89	61.30	60.83	61.06	1202679
2013-01-18	61.13	61.19	60.89	61.06	1025244
2013-01-22	61.19	61.19	60.92	61.11	849456
2013-01-23	60.75	60.89	60.65	60.84	697459
2013-01-25	60.40	60.40	59.91	60.25	647231
2013-01-28	60.12	60.12	59.75	59.90	951921
2013-01-29	60.41	60.70	60.24	60.56	699632
2013-01-30	60.66	60.77	60.51	60.63	573184
2013-01-31	60.53	60.60	60.40	60.47	2069581
2013-02-01	60.74	60.90	60.50	60.80	1138373
2013-02-04	60.47	60.49	59.85	59.95	742187
2013-02-05	60.22	60.23	59.99	60.05	606748
2013-02-06	59.86	60.13	59.63	60.10	1050397
2013-02-07	59.92	59.92	59.31	59.43	1441534
2013-02-08	59.84	60.21	59.78	60.13	330582
2013-02-11	60.10	60.24	59.87	60.14	677877
2013-02-12	60.24	60.50	60.01	60.30	518543
2013-02-13	60.73	60.80	60.58	60.67	311087
2013-02-14	60.61	60.78	60.44	60.74	260185
2013-02-15	60.91	60.91	60.54	60.63	391904
2013-02-19	60.66	60.80	60.52	60.69	529699
2013-02-20	61.05	61.05	60.38	60.41	1659131
2013-02-21	59.86	59.99	59.51	59.79	814537
2013-02-22	60.11	60.14	59.77	59.95	371523
2013-02-25	60.40	60.45	59.11	59.16	556507
2013-02-26	59.50	59.55	59.13	59.37	268131
2013-02-27	59.53	60.34	59.53	60.18	346560
2013-02-28	60.36	60.49	60.10	60.12	405751
2013-03-01	59.88	60.22	59.73	60.13	729799
2013-03-04	59.58	59.66	59.29	59.66	454439
2013-03-05	60.06	60.25	59.97	60.16	1210151
2013-03-06	60.44	60.44	60.14	60.32	545840
2013-03-07	60.29	60.40	60.20	60.39	620158
2013-03-08	60.72	60.78	60.42	60.71	545556
2013-03-11	60.40	60.52	60.27	60.39	625801
2013-03-12	60.14	60.14	59.63	59.75	1879240
2013-03-13	59.58	59.58	59.18	59.18	341945
2013-03-14	59.31	59.63	59.31	59.56	303003
2013-03-15	59.00	59.03	58.75	58.90	153933
2013-03-18	58.46	58.46	58.10	58.17	838983
2013-03-19	58.23	58.24	57.54	57.87	426817
2013-03-20	58.39	58.47	58.18	58.35	1442590
2013-03-21	58.05	58.17	57.77	57.83	891240
2013-03-22	58.08	58.12	57.88	58.11	305909
2013-03-25	58.36	58.56	57.88	58.09	620539
2013-03-26	58.60	59.00	58.60	58.98	447902
2013-03-27	58.85	59.10	58.64	59.08	569597
2013-03-28	58.83	59.12	58.77	59.08	553738
2013-04-01	58.97	59.08	58.41	58.54	351960
2013-04-02	59.00	59.01	58.73	58.81	396384
2013-04-03	58.69	58.76	58.13	58.28	520106
2013-04-04	57.94	58.10	57.65	58.03	667438
2013-04-05	56.81	57.54	56.69	57.49	379602
2013-04-08	57.04	57.30	56.83	57.27	384160
2013-04-09	57.27	57.93	57.20	57.69	497936
2013-04-10	57.98	58.48	57.98	58.31	350799
2013-04-11	58.27	58.56	58.24	58.34	288301
2013-04-12	57.88	57.88	57.20	57.58	388958
2013-04-15	57.29	57.40	56.57	56.62	685437
2013-04-16	57.75	57.90	57.52	57.84	263212
2013-04-17	57.38	57.44	56.83	57.18	511354
2013-04-18	57.70	57.70	57.17	57.31	272750
2013-04-19	58.12	58.38	58.04	58.33	398621
2013-04-22	58.43	58.62	58.24	58.59	225151
2013-04-23	58.37	58.69	58.26	58.55	352573
2013-04-24	58.58	59.07	58.58	58.93	247181
2013-04-25	59.25	59.60	59.19	59.45	506826
2013-04-26	59.16	59.27	58.92	59.11	312034
2013-04-29	59.55	59.85	59.37	59.68	405589
2013-04-30	59.97	60.46	59.73	60.42	588912
2013-05-01	60.16	60.28	59.66	59.74	278175
2013-05-02	59.95	60.17	59.80	60.15	319773
2013-05-03	60.25	60.69	60.19	60.43	427966
2013-05-06	60.43	60.70	60.38	60.65	351174
2013-05-07	61.00	61.20	60.86	61.11	451258
2013-05-08	61.40	61.55	61.30	61.55	251098
2013-05-09	61.34	61.47	61.00	61.22	419206
2013-05-10	60.75	60.93	60.62	60.91	289302
2013-05-13	60.34	60.43	60.21	60.24	225331
2013-05-14	60.57	60.75	60.42	60.63	371037
2013-05-15	60.58	60.75	60.45	60.71	371394
2013-05-16	60.61	60.87	60.52	60.59	599706
2013-05-17	60.78	60.90	60.66	60.86	141080
2013-05-20	61.17	61.28	61.02	61.28	329054
2013-05-21	60.98	61.29	60.80	61.18	468789
2013-05-22	60.90	61.47	60.23	60.41	408199
2013-05-23	59.47	59.76	59.06	59.74	457606
2013-05-24	59.23	59.35	59.03	59.19	2295926
2013-05-28	60.01	60.12	59.65	59.75	341913
2013-05-29	59.36	59.46	59.07	59.14	1160354
2013-05-30	59.20	59.50	59.07	59.21	395118
2013-05-31	58.94	58.98	58.14	58.14	579662
2013-06-03	58.43	59.16	58.30	59.09	351806
2013-06-04	58.81	58.93	58.28	58.47	514800
2013-06-05	58.10	58.25	57.48	57.51	497749
2013-06-06	57.50	57.95	57.27	57.93	438164
2013-06-07	57.49	57.78	57.22	57.49	754552
2013-06-10	57.25	57.25	56.75	56.84	221140
2013-06-11	55.81	56.22	55.63	55.89	378574
2013-06-12	56.04	56.21	55.46	55.68	638613
2013-06-13	55.40	56.56	55.34	56.49	904402
2013-06-14	56.06	56.33	55.62	55.74	281378
2013-06-17	56.39	56.69	56.17	56.38	265162
2013-06-18	56.40	56.42	56.17	56.40	3658969
2013-06-19	56.08	56.12	54.94	54.99	517298
2013-06-20	53.82	53.94	52.12	52.49	1364407
2013-06-21	53.38	53.57	52.55	53.37	480135
2013-06-24	52.25	52.57	51.60	52.16	655507
2013-06-25	52.96	53.33	52.71	53.27	468257
2013-06-26	53.73	54.20	53.64	54.10	658268
2013-06-27	54.05	54.59	54.05	54.45	381333
2013-06-28	54.48	54.87	54.26	54.77	684230
2013-07-01	55.18	55.23	54.73	54.83	455709
2013-07-02	54.75	55.07	54.05	54.33	457429
2013-07-03	53.61	54.13	53.51	53.84	299770
2013-07-05	54.00	54.20	53.41	53.77	299500
2013-07-08	53.62	54.00	53.50	53.70	388448
2013-07-09	54.26	54.39	53.97	54.29	313062
2013-07-10	54.38	54.62	54.08	54.17	271212
2013-07-11	56.14	56.77	55.92	56.73	774923
2013-07-12	56.12	56.12	55.76	55.94	370479
2013-07-15	56.07	56.45	56.07	56.30	425737
2013-07-16	56.15	56.42	56.06	56.39	283470
2013-07-17	56.77	56.80	56.45	56.58	544777
2013-07-18	56.35	56.35	55.94	56.00	275428
2013-07-19	55.87	55.95	55.71	55.87	351820
2013-07-22	55.86	56.35	55.86	56.29	227250
2013-07-23	57.04	57.22	56.75	57.00	825034
2013-07-24	57.17	57.17	56.39	56.66	320299
2013-07-25	56.69	56.99	56.50	56.99	288567
2013-07-26	56.65	57.04	56.40	57.01	92399
2013-07-29	56.46	56.50	56.23	56.32	651243
2013-07-30	56.57	56.58	56.16	56.24	226203
2013-07-31	56.07	56.45	55.67	55.89	441182
2013-08-01	56.49	56.89	56.42	56.78	1754583
2013-08-02	56.58	56.90	56.44	56.77	332940
2013-08-05	56.55	56.65	56.18	56.39	271831
2013-08-06	56.00	56.03	55.59	55.77	480567
2013-08-07	55.21	55.32	54.96	54.99	667880
2013-08-08	55.64	55.97	55.24	55.84	334077
2013-08-09	55.80	55.99	55.71	55.73	179894
2013-08-12	56.08	56.40	55.92	56.33	353897
2013-08-13	56.98	57.10	56.68	56.93	287889
2013-08-14	57.16	57.18	57.01	57.09	134444
2013-08-15	56.44	56.55	56.07	56.38	546046
2013-08-16	56.69	56.70	56.20	56.24	647151
2013-08-19	55.91	55.95	55.36	55.40	244719
2013-08-20	54.85	55.15	54.78	54.91	362109
2013-08-21	54.19	54.34	53.61	53.78	577812
2013-08-22	54.36	55.10	54.18	54.51	255513
2013-08-23	54.66	54.89	54.52	54.79	344743
2013-08-26	55.07	55.07	54.42	54.51	561079
2013-08-27	53.72	53.79	53.30	53.37	477265
2013-08-28	53.34	53.97	53.19	53.60	731988
2013-08-29	54.20	54.66	54.17	54.26	574131
2013-08-30	54.92	54.92	54.40	54.65	521628
2013-09-03	55.58	55.72	55.14	55.21	1022644
2013-09-04	55.65	56.23	55.65	56.17	687723
2013-09-05	56.16	56.73	56.16	56.60	235093
2013-09-06	57.03	57.40	56.59	57.12	158374
2013-09-09	57.54	58.43	57.54	58.36	716851
2013-09-10	58.75	58.98	58.59	58.80	4354394
2013-09-11	58.49	58.87	58.38	58.80	446402
2013-09-12	58.58	58.67	58.05	58.09	969890
2013-09-13	58.04	58.52	58.04	58.48	1365070
2013-09-16	59.38	59.51	59.17	59.25	1306635
2013-09-17	59.14	59.31	58.98	59.09	325187
2013-09-18	59.03	61.40	58.84	61.19	3838675
2013-09-19	61.02	61.08	60.53	61.00	2027174
2013-09-20	60.75	60.75	59.77	59.78	567824
2013-09-23	59.69	60.03	59.64	59.87	556205
2013-09-24	59.59	59.74	59.29	59.45	304166
2013-09-25	59.47	59.47	58.92	59.02	1046761
2013-09-26	59.35	59.46	59.05	59.39	637431
2013-09-27	59.14	59.14	58.73	58.90	293105
2013-09-30	58.21	58.34	57.90	58.28	338802
2013-10-01	58.69	59.27	58.60	59.27	354232
2013-10-02	59.00	59.42	58.85	59.41	347692
2013-10-03	59.89	59.99	59.02	59.40	353470
2013-10-04	59.67	60.12	59.53	60.04	200364
2013-10-07	59.38	59.80	59.22	59.48	2055108
2013-10-08	59.89	59.91	59.14	59.17	333483
2013-10-09	59.48	59.81	59.17	59.61	313660
2013-10-10	60.17	60.80	60.08	60.76	738052
2013-10-11	60.63	61.01	60.52	60.98	294929
2013-10-14	60.61	61.30	60.45	61.22	408710
2013-10-15	61.05	61.09	60.42	60.42	472825
2013-10-16	60.75	61.05	60.60	61.00	345893
2013-10-17	60.69	61.27	60.68	61.20	450425
2013-10-18	61.43	61.62	61.32	61.47	843828
2013-10-21	61.48	61.48	61.05	61.15	1640957
2013-10-22	61.35	61.88	61.35	61.45	1211696
2013-10-23	60.57	60.57	60.13	60.16	598817
2013-10-24	60.32	60.35	59.97	60.00	1029180
2013-10-25	59.92	60.25	59.90	60.21	418854
2013-10-28	60.18	60.37	60.09	60.24	313555
2013-10-29	60.37	60.61	60.37	60.56	360105
2013-10-30	61.10	61.10	60.33	60.61	316667
2013-10-31	60.81	60.88	60.21	60.21	369936
2013-11-01	60.37	60.63	60.12	60.48	165564
2013-11-04	60.55	60.55	60.30	60.48	260325
2013-11-05	59.98	59.98	59.58	59.77	1851101
2013-11-06	60.13	60.15	59.86	59.90	196850
2013-11-07	59.95	59.95	58.89	58.97	952673
2013-11-08	58.70	59.01	58.54	59.00	344729
2013-11-11	58.88	59.11	58.83	58.85	216801
2013-11-12	58.92	58.92	58.33	58.61	955114
2013-11-13	57.98	58.57	57.82	58.51	271794
2013-11-14	58.34	59.10	58.30	59.01	706730
2013-11-15	59.70	60.59	59.68	60.29	455152
2013-11-18	61.20	61.49	60.97	61.02	246691
2013-11-19	61.03	61.18	60.82	60.84	344353
2013-11-20	60.69	60.89	60.11	60.17	688679
2013-11-21	60.00	60.02	59.74	59.98	335872
2013-11-22	60.00	60.33	59.86	60.25	199989
2013-11-25	60.25	60.26	59.56	59.64	669934
2013-11-26	60.08	60.18	59.74	60.04	447554
2013-11-27	60.23	60.72	60.23	60.62	211582
2013-11-29	60.80	61.24	60.80	61.13	1038067
2013-12-02	61.25	61.25	60.14	60.14	864133
2013-12-03	60.41	60.47	59.89	60.30	416767
2013-12-04	59.86	60.40	59.71	60.19	626101
2013-12-05	60.21	60.23	59.84	59.92	582373
2013-12-06	60.50	60.94	60.47	60.84	527867
2013-12-09	60.78	61.24	60.78	61.24	1287851
2013-12-10	60.51	60.99	60.51	60.98	635969
2013-12-11	60.51	60.51	59.62	59.71	567937
2013-12-12	59.52	59.58	59.17	59.22	1282350
2013-12-13	59.41	59.58	59.22	59.44	451564
2013-12-16	59.65	60.09	59.65	59.81	503350
2013-12-17	59.65	59.70	59.34	59.35	702215
2013-12-18	59.11	60.19	58.47	59.83	526793
2013-12-19	58.79	58.91	58.32	58.69	1396549
2013-12-20	58.96	58.98	58.65	58.70	625392
2013-12-23	58.86	59.12	58.80	58.93	777343
2013-12-24	58.99	59.36	58.99	59.34	280645
2013-12-26	59.20	59.20	58.88	58.88	396166
2013-12-27	59.59	59.66	59.45	59.45	641911
2013-12-30	59.67	59.88	59.60	59.84	343034
2013-12-31	59.87	60.36	59.87	60.31	399154
2014-01-02	59.16	59.25	58.25	58.36	1357316
2014-01-03	58.48	58.48	57.95	58.03	627744
2014-01-06	57.99	57.99	57.56	57.64	1116778
2014-01-07	57.90	57.99	57.68	57.91	500913
2014-01-08	57.91	58.21	57.77	57.92	1059212
2014-01-09	57.77	58.01	57.29	57.71	956787
2014-01-10	57.86	58.52	57.86	58.41	355872
2014-01-13	58.39	58.44	57.74	57.90	447845
2014-01-14	58.27	58.51	57.94	58.43	213011
2014-01-15	58.46	58.49	58.26	58.44	555453
2014-01-16	58.28	58.47	58.16	58.28	1060849
2014-01-17	58.45	58.47	58.06	58.18	752629
2014-01-21	58.45	58.61	57.83	58.03	621761
2014-01-22	58.35	58.67	58.20	58.66	340132
2014-01-23	57.73	57.83	56.97	57.30	996482
2014-01-24	56.69	56.83	55.97	56.00	463183
2014-01-27	55.93	56.10	55.36	55.76	1095213
2014-01-28	56.10	56.34	55.99	56.13	2484826
2014-01-29	55.62	55.92	55.30	55.55	1035168
2014-01-30	56.18	56.34	55.91	56.02	1592073
2014-01-31	55.44	56.10	55.34	55.93	341381
2014-02-03	55.67	55.77	54.63	54.75	743197
2014-02-04	55.25	55.81	55.24	55.47	1003169
2014-02-05	54.94	55.35	54.74	55.07	473506
2014-02-06	55.49	56.09	55.42	56.09	810353
2014-02-07	56.23	56.50	56.09	56.30	1099932
2014-02-10	55.96	56.05	55.56	55.77	1033057
2014-02-11	56.33	57.17	56.33	57.08	879972
2014-02-12	57.48	57.72	57.20	57.25	853900
2014-02-13	56.61	57.28	56.57	57.13	431082
2014-02-14	57.47	58.01	57.47	57.82	784865
2014-02-18	57.65	57.89	57.49	57.51	649620
2014-02-19	57.47	57.81	57.32	57.52	456234
2014-02-20	57.22	57.61	57.03	57.54	372265
2014-02-21	57.63	57.91	57.55	57.73	2959639
2014-02-24	57.51	58.06	57.43	57.67	614094
2014-02-25	57.46	57.57	57.09	57.21	559125
2014-02-26	57.69	57.76	57.31	57.39	156538
2014-02-27	58.05	58.47	57.99	58.38	150765
2014-02-28	58.58	58.58	57.85	58.15	534381
2014-03-03	57.62	57.69	57.24	57.63	871036
2014-03-04	58.24	58.46	58.11	58.24	514558
2014-03-05	58.00	58.22	57.91	58.21	656688
2014-03-06	58.63	59.10	58.63	58.93	1409339
2014-03-07	58.72	58.72	58.01	58.37	706570
2014-03-10	57.86	57.99	57.58	57.97	515193
2014-03-11	58.20	58.28	57.44	57.52	465389
2014-03-12	57.12	57.56	56.99	57.48	1280282
2014-03-13	57.46	57.57	56.36	56.59	461480
2014-03-14	56.73	57.16	56.66	56.73	490062
2014-03-17	57.20	57.51	57.20	57.32	299469
2014-03-18	57.42	57.83	57.40	57.72	242366
2014-03-19	57.45	57.48	56.44	56.72	387458
2014-03-20	55.93	56.51	55.86	56.45	504789
2014-03-21	56.95	57.41	56.74	56.85	452137
2014-03-24	57.26	57.49	57.07	57.35	299868
2014-03-25	57.72	57.98	57.58	57.80	437929
2014-03-26	58.19	58.30	57.83	57.84	418676
2014-03-27	57.87	58.39	57.87	58.32	551433
2014-03-28	58.60	59.24	58.38	58.89	246235
2014-03-31	59.33	59.39	59.05	59.09	282716
2014-04-01	59.66	59.84	59.58	59.83	379710
2014-04-02	59.79	60.01	59.76	59.94	539700
2014-04-03	59.68	59.84	59.34	59.78	720924
2014-04-04	60.21	60.70	59.62	59.65	322329
2014-04-07	59.59	59.90	59.37	59.53	475021
2014-04-08	60.34	60.70	60.27	60.42	301431
2014-04-09	60.90	61.21	60.44	60.97	313661
2014-04-10	61.28	61.42	60.67	60.79	1664407
2014-04-11	60.35	60.74	60.35	60.67	394672
2014-04-14	60.87	60.99	60.58	60.84	417331
2014-04-15	60.48	60.51	59.58	60.25	376013
2014-04-16	60.56	60.79	60.35	60.74	348337
2014-04-17	60.74	61.07	60.67	60.87	149723
2014-04-21	60.76	60.76	60.47	60.59	406971
2014-04-22	60.60	60.74	60.40	60.40	1392876
2014-04-23	60.10	60.24	59.79	60.02	650071
2014-04-24	60.15	60.15	59.75	60.13	179983
2014-04-25	59.48	59.48	59.11	59.44	1149185
2014-04-28	59.39	59.62	59.13	59.50	366107
2014-04-29	59.98	60.12	59.67	59.96	269453
2014-04-30	59.35	59.65	59.34	59.65	255840
2014-05-01	59.52	59.91	59.51	59.80	186185
2014-05-02	59.60	59.99	59.60	59.85	276145
2014-05-05	59.53	59.67	59.31	59.67	141722
2014-05-06	59.47	59.92	59.47	59.67	176320
2014-05-07	59.44	59.59	59.18	59.58	240084
2014-05-08	59.46	59.75	59.37	59.44	196329
2014-05-09	59.49	59.72	59.42	59.58	110136
2014-05-12	60.21	60.56	60.21	60.54	271161
2014-05-13	60.61	60.88	60.54	60.76	202129
2014-05-14	60.83	61.22	60.83	61.01	218956
2014-05-15	61.04	61.05	60.63	60.83	538067
2014-05-16	61.21	61.79	61.21	61.77	303375
2014-05-19	61.43	61.78	61.43	61.72	425012
2014-05-20	61.36	61.54	61.16	61.28	111552
2014-05-21	61.71	61.78	61.58	61.76	1123550
2014-05-22	62.06	62.14	61.96	62.10	240681
2014-05-23	62.20	62.26	62.14	62.15	338101
2014-05-27	61.98	61.99	61.59	61.75	381421
2014-05-28	61.98	62.23	61.95	62.16	849664
2014-05-29	62.15	62.26	62.09	62.19	886696
2014-05-30	61.98	62.06	61.73	61.80	339083
2014-06-02	62.22	62.22	62.02	62.08	712665
2014-06-03	62.06	62.58	62.06	62.48	440459
2014-06-04	62.08	62.21	61.92	62.18	388561
2014-06-05	62.36	62.69	62.30	62.67	481305
2014-06-06	62.75	62.87	62.67	62.74	215720
2014-06-09	62.83	62.97	62.64	62.94	312688
2014-06-10	63.13	63.28	63.04	63.26	316859
2014-06-11	62.92	63.01	62.79	62.93	240367
2014-06-12	63.06	63.18	62.55	62.64	174104
2014-06-13	62.67	62.76	62.47	62.74	329803
2014-06-16	62.51	62.75	62.50	62.64	630373
2014-06-17	62.64	62.75	62.58	62.72	830572
2014-06-18	62.56	63.10	62.34	63.07	961357
2014-06-19	62.90	62.97	62.72	62.87	901627
2014-06-20	62.60	62.60	62.41	62.51	221878
2014-06-23	62.36	62.39	62.21	62.32	144338
2014-06-24	62.67	62.88	62.30	62.34	443305
2014-06-25	61.98	62.20	61.90	62.11	228676
2014-06-26	62.74	62.74	62.32	62.51	437251
2014-06-27	62.35	62.68	62.32	62.64	1554319
2014-06-30	62.95	62.99	62.64	62.69	158534
2014-07-01	63.00	63.24	62.97	63.22	704071
2014-07-02	62.86	63.87	62.86	63.83	471421
2014-07-03	63.64	64.11	63.62	64.08	532283
2014-07-07	63.90	64.12	63.89	64.08	194724
2014-07-08	63.69	64.00	63.59	63.73	540766
2014-07-09	63.69	63.88	63.48	63.86	247321
2014-07-10	62.86	63.61	62.86	63.61	323004
2014-07-11	63.41	63.52	63.29	63.47	206732
2014-07-14	63.68	63.85	63.68	63.79	404925
2014-07-15	63.92	63.97	63.54	63.83	214995
2014-07-16	64.12	64.12	63.87	63.87	283093
2014-07-17	63.55	63.87	63.07	63.11	375107
2014-07-18	63.80	63.91	63.70	63.84	261028
2014-07-21	63.71	64.10	63.55	64.00	118200
2014-07-22	64.77	64.91	64.74	64.78	800352
2014-07-23	65.04	65.08	64.86	64.90	213693
2014-07-24	65.11	65.23	65.01	65.14	565715
2014-07-25	64.99	64.99	64.73	64.89	523430
2014-07-28	65.20	65.57	65.04	65.56	369179
2014-07-29	65.75	65.88	65.50	65.53	639172
2014-07-30	66.03	66.03	65.24	65.55	756903
2014-07-31	65.60	65.60	64.40	64.49	342468
2014-08-01	64.47	64.99	64.42	64.85	297648
2014-08-04	65.05	65.31	64.82	65.26	746286
2014-08-05	64.74	64.76	64.30	64.36	660229
2014-08-06	64.12	64.45	64.12	64.26	1033248
2014-08-07	64.34	64.43	63.81	63.95	229512
2014-08-08	64.09	64.45	64.03	64.35	1065436
2014-08-11	64.73	65.03	64.67	64.91	201144
2014-08-12	64.78	64.96	64.64	64.93	380711
2014-08-13	65.39	65.66	65.39	65.57	1210413
2014-08-14	65.65	65.65	65.48	65.62	300735
2014-08-15	65.72	65.83	65.16	65.44	595591
2014-08-18	65.56	65.76	65.44	65.75	366829
2014-08-19	65.86	66.13	65.86	66.08	493529
2014-08-20	65.75	66.21	65.75	66.05	796276
2014-08-21	65.68	65.85	65.51	65.56	397749
2014-08-22	65.77	65.97	65.48	65.71	224207
2014-08-25	65.82	65.95	65.78	65.93	125220
2014-08-26	65.98	66.16	65.93	66.12	443909
2014-08-27	66.26	66.26	66.03	66.18	439398
2014-08-28	65.50	65.72	65.46	65.70	254403
2014-08-29	65.73	65.90	65.50	65.72	429544
2014-09-02	65.65	65.76	65.33	65.43	406548
2014-09-03	66.57	66.57	66.15	66.23	368770
2014-09-04	66.47	66.54	66.07	66.38	502280
2014-09-05	66.22	66.51	66.01	66.51	447603
2014-09-08	66.30	66.34	65.84	66.05	703031
2014-09-09	65.86	65.92	65.24	65.45	675891
2014-09-10	64.95	65.35	64.68	65.28	460130
2014-09-11	64.83	64.98	64.61	64.95	404109
2014-09-12	64.91	64.91	64.40	64.57	272272
2014-09-15	64.30	64.35	63.85	63.85	1869976
2014-09-16	63.61	64.71	63.50	64.36	1288735
2014-09-17	64.39	64.50	63.93	63.98	296539
2014-09-18	64.15	64.21	63.98	64.13	600900
2014-09-19	64.26	64.26	63.66	63.85	378509
2014-09-22	63.46	63.55	62.80	62.91	825048
2014-09-23	62.86	63.07	62.68	62.70	794716
2014-09-24	63.21	63.64	63.02	63.51	622627
2014-09-25	62.69	62.69	62.17	62.28	756477
2014-09-26	62.50	62.71	62.39	62.57	271493
2014-09-29	61.47	61.57	61.26	61.41	572498
2014-09-30	61.30	61.44	61.14	61.32	593318
2014-10-01	61.09	61.16	60.33	60.33	575104
2014-10-02	60.27	60.77	59.74	60.53	733133
2014-10-03	60.93	61.19	60.69	61.06	733126
2014-10-06	61.65	61.73	61.36	61.38	496626
2014-10-07	61.33	61.33	60.82	60.87	443725
2014-10-08	60.82	61.74	60.48	61.65	672151
2014-10-09	61.50	61.51	60.70	60.85	628524
2014-10-10	60.31	60.54	59.79	59.98	1259937
2014-10-13	60.67	61.00	60.27	60.27	627260
2014-10-14	60.38	60.77	60.20	60.44	1014543
2014-10-15	60.16	60.46	59.21	60.31	537301
2014-10-16	59.22	60.48	59.15	60.10	1301599
2014-10-17	60.45	60.82	60.24	60.38	575347
2014-10-20	60.60	60.95	60.49	60.92	363844
2014-10-21	61.05	61.50	60.90	61.34	567556
2014-10-22	61.42	61.48	61.03	61.19	648827
2014-10-23	61.48	61.72	61.34	61.43	622307
2014-10-24	61.15	61.63	61.15	61.49	2054459
2014-10-27	60.93	61.16	60.85	61.13	548291
2014-10-28	61.79	62.18	61.49	62.11	359411
2014-10-29	62.55	62.76	62.02	62.26	299296
2014-10-30	62.11	62.72	62.08	62.57	994765
2014-10-31	62.92	63.20	62.82	62.89	959930
2014-11-03	62.74	62.74	62.38	62.51	683633
2014-11-04	62.50	62.55	62.17	62.53	369163
2014-11-05	62.17	62.17	61.81	62.13	349678
2014-11-06	62.07	62.17	61.86	61.91	1565498
2014-11-07	61.87	62.10	61.76	62.07	1004352
2014-11-10	62.73	62.73	62.31	62.34	538625
2014-11-11	62.21	62.48	62.17	62.33	1408634
2014-11-12	62.25	62.47	62.19	62.23	313072
2014-11-13	62.54	62.58	62.41	62.57	64389
2014-11-14	62.51	62.87	62.47	62.78	2311312
2014-11-17	62.23	62.23	62.03	62.17	1249956
2014-11-18	61.90	62.16	61.89	62.10	265417
2014-11-19	61.78	61.98	61.56	61.83	261639
2014-11-20	61.61	61.80	61.58	61.69	232688
2014-11-21	63.01	63.04	62.72	62.95	567778
2014-11-24	62.55	62.87	62.52	62.78	527872
2014-11-25	62.86	62.98	62.54	62.58	1584567
2014-11-26	63.12	63.48	63.12	63.45	866627
2014-11-28	63.05	63.08	62.80	62.89	1127507
2014-12-01	62.12	62.12	61.73	61.88	648409
2014-12-02	62.17	62.31	62.11	62.27	2239417
2014-12-03	62.20	62.36	62.10	62.30	1450484
2014-12-04	62.71	62.84	62.56	62.68	381927
2014-12-05	62.68	62.80	62.47	62.77	1074773
2014-12-08	62.35	62.44	62.07	62.15	828192
2014-12-09	61.48	61.50	61.19	61.44	2055215
2014-12-10	61.49	61.49	60.71	60.75	847130
2014-12-11	60.73	61.13	60.61	60.84	1333646
2014-12-12	60.37	60.65	59.95	59.96	497285
2014-12-15	60.08	60.29	59.32	59.55	598084
2014-12-16	59.11	60.02	58.97	59.26	1988013
2014-12-17	58.59	59.83	58.35	59.34	3265419
2014-12-18	59.72	59.90	59.46	59.83	1263957
2014-12-19	59.91	60.33	59.81	60.14	551247
2014-12-22	60.46	60.95	60.46	60.88	690950
2014-12-23	60.53	60.57	60.19	60.26	1036021
2014-12-24	60.29	60.44	60.28	60.37	354693
2014-12-26	60.97	61.27	60.97	61.02	259663
2014-12-29	61.03	61.15	60.91	60.95	366526
2014-12-30	60.70	60.79	60.57	60.67	1019621
2014-12-31	61.17	61.27	60.89	60.93	595795
2015-01-02	61.17	61.17	60.49	60.63	509525
2015-01-05	60.61	60.61	59.88	59.94	614037
2015-01-06	59.60	59.84	59.04	59.32	725938
2015-01-07	60.00	60.37	59.96	60.36	837844
2015-01-08	60.96	61.53	60.92	61.40	2052973
2015-01-09	61.49	61.61	61.17	61.36	2575706
2015-01-12	61.40	61.58	61.11	61.18	684380
2015-01-13	61.96	62.24	61.35	61.74	774353
2015-01-14	61.36	61.49	60.96	61.43	1837034
2015-01-15	62.26	62.44	61.94	61.96	2208861
2015-01-16	61.51	62.20	61.48	62.17	1174774
2015-01-20	61.82	62.04	61.78	61.96	1209556
2015-01-21	62.58	63.07	62.42	63.07	2593167
2015-01-22	63.28	64.02	62.96	63.90	3442832
2015-01-23	63.87	64.04	63.81	63.83	870938
2015-01-26	63.88	64.08	63.65	64.00	1185482
2015-01-27	63.53	63.72	63.33	63.55	1271411
2015-01-28	63.67	63.81	62.99	63.09	806237
2015-01-29	63.21	63.26	62.69	63.23	961262
2015-01-30	62.44	62.54	61.87	61.91	1800691
2015-02-02	62.68	63.05	62.46	62.92	1152691
2015-02-03	63.17	63.58	62.90	63.54	3336012
2015-02-04	64.00	64.08	63.45	63.62	4902155
2015-02-05	63.27	63.63	63.18	63.59	745813
2015-02-06	63.17	63.17	62.64	62.80	1288228
2015-02-09	62.65	62.66	62.41	62.52	376999
2015-02-10	62.67	62.76	62.44	62.64	514203
2015-02-11	62.30	62.57	62.16	62.42	602675
2015-02-12	62.88	63.22	62.80	63.17	1033607
2015-02-13	63.45	63.69	63.17	63.66	1400899
2015-02-17	63.62	63.66	63.28	63.51	738314
2015-02-18	63.43	63.61	63.16	63.52	365534
2015-02-19	63.42	63.57	63.21	63.35	427546
2015-02-20	63.35	63.75	63.13	63.66	1084692
2015-02-23	63.30	63.50	63.09	63.21	487617
2015-02-24	63.57	64.01	63.28	63.87	3455089
2015-02-25	63.88	63.95	63.75	63.76	3678897
2015-02-26	64.10	64.13	63.83	63.94	606568
2015-02-27	63.96	64.10	63.82	63.83	820487
2015-03-02	63.96	64.12	63.78	64.09	1361085
2015-03-03	63.89	63.90	63.61	63.70	721403
2015-03-04	63.08	63.36	62.98	63.27	764504
2015-03-05	63.27	63.29	63.00	63.11	627488
2015-03-06	62.96	63.02	62.32	62.52	1225362
2015-03-09	62.59	62.63	62.42	62.46	520461
2015-03-10	61.49	61.62	61.18	61.19	743628
2015-03-11	61.38	61.59	61.35	61.54	966651
2015-03-12	62.10	62.29	62.00	62.05	1025449
2015-03-13	61.71	61.71	61.27	61.48	1368574
2015-03-16	61.93	62.32	61.92	62.26	787310
2015-03-17	62.16	62.63	62.07	62.59	1148389
2015-03-18	62.56	63.89	62.37	63.66	991189
2015-03-19	63.38	63.38	63.01	63.31	1987352
2015-03-20	63.51	63.89	63.50	63.76	1607396
2015-03-23	63.98	63.98	63.58	63.77	942694
2015-03-24	63.74	63.86	63.66	63.85	1776670
2015-03-25	63.76	63.90	63.09	63.09	605274
2015-03-26	63.05	63.12	62.73	62.98	552639
2015-03-27	63.15	63.40	63.08	63.28	551934
2015-03-30	64.02	64.41	63.78	64.32	546109
2015-03-31	63.94	64.12	63.77	64.00	418994
2015-04-01	64.40	64.64	64.29	64.62	1206047
2015-04-02	64.93	65.38	64.90	65.30	670918
2015-04-06	65.62	66.13	65.55	65.83	1138907
2015-04-07	65.80	65.93	65.62	65.62	512868
2015-04-08	67.21	67.43	66.92	67.20	1484642
2015-04-09	67.75	68.54	67.75	68.36	1723565
2015-04-10	68.13	68.43	67.94	68.35	784998
2015-04-13	68.61	68.86	68.27	68.32	1542639
2015-04-14	68.23	68.44	67.99	68.28	1363629
2015-04-15	68.12	68.48	68.09	68.45	1273239
2015-04-16	68.67	69.28	68.54	69.03	1985058
2015-04-17	67.62	67.97	67.35	67.85	1668427
2015-04-20	67.84	68.10	67.67	67.95	725999
2015-04-21	68.60	68.76	68.38	68.43	1119352
2015-04-22	69.07	69.17	68.80	69.13	973264
2015-04-23	69.14	69.56	68.92	69.42	1448691
2015-04-24	69.70	69.70	69.45	69.51	779240
2015-04-27	69.88	69.94	69.68	69.87	987909
2015-04-28	69.82	69.91	69.50	69.84	1445525
2015-04-29	69.01	69.20	68.77	69.01	1160892
2015-04-30	68.43	68.58	68.07	68.11	871428
2015-05-01	68.33	68.64	68.13	68.51	659347
2015-05-04	68.69	69.18	68.60	69.10	469636
2015-05-05	68.45	68.55	67.89	67.98	1188897
2015-05-06	67.76	67.90	67.01	67.14	1473504
2015-05-07	66.62	66.93	66.47	66.92	1534223
2015-05-08	67.54	67.93	67.54	67.72	2263227
2015-05-11	67.42	67.69	67.04	67.06	793946
2015-05-12	66.64	66.90	66.45	66.79	960404
2015-05-13	67.00	67.25	66.86	66.90	1363439
2015-05-14	67.26	67.50	67.11	67.44	485731
2015-05-15	67.52	68.00	67.44	68.00	1149992
2015-05-18	67.67	67.67	67.42	67.43	1388529
2015-05-19	67.85	67.93	67.73	67.88	859559
2015-05-20	67.77	67.92	67.47	67.77	2167986
2015-05-21	67.48	67.74	67.34	67.68	1586314
2015-05-22	68.34	68.57	68.23	68.42	1220248
2015-05-26	68.42	68.42	67.72	67.89	602431
2015-05-27	67.43	67.78	67.34	67.74	1531508
2015-05-28	66.31	66.83	66.31	66.61	3485748
2015-05-29	66.29	66.58	65.98	66.03	2620101
2015-06-01	66.05	66.36	65.86	66.11	870005
2015-06-02	65.76	66.11	65.60	65.93	433371
2015-06-03	65.97	66.10	65.74	65.99	562886
2015-06-04	65.55	65.63	65.17	65.24	576490
2015-06-05	64.66	65.04	64.56	64.83	609391
2015-06-08	64.84	64.88	64.65	64.72	532845
2015-06-09	64.17	64.24	63.94	64.03	743311
2015-06-10	63.99	64.62	63.99	64.50	693771
2015-06-11	64.73	64.73	64.34	64.46	627637
2015-06-12	64.61	64.79	64.47	64.66	2041315
2015-06-15	63.59	63.86	63.59	63.73	808746
2015-06-16	63.27	63.59	63.26	63.46	2209648
2015-06-17	63.73	64.21	63.39	63.96	1106527
2015-06-18	64.28	64.62	64.04	64.46	789737
2015-06-19	64.29	64.44	64.12	64.13	752138
2015-06-22	64.89	65.12	64.81	64.90	464810
2015-06-23	65.36	65.64	65.35	65.62	1960997
2015-06-24	65.46	65.65	65.15	65.15	1529094
2015-06-25	64.83	64.90	64.47	64.50	282170
2015-06-26	63.97	64.07	63.69	63.73	401638
2015-06-29	62.77	62.96	62.27	62.30	650067
2015-06-30	63.50	63.60	62.93	63.00	2059290
2015-07-01	63.42	63.57	63.09	63.29	513586
2015-07-02	63.56	63.88	63.44	63.48	592037
2015-07-06	61.54	62.15	61.47	61.65	1855961
2015-07-07	60.30	60.68	59.65	60.63	3519737
2015-07-08	58.77	58.97	58.08	58.14	4831230
2015-07-09	60.06	60.25	59.59	59.60	1750092
2015-07-10	61.03	61.20	60.65	61.12	2208809
2015-07-13	62.00	62.13	61.41	61.55	2693500
2015-07-14	61.09	61.49	61.07	61.43	703111
2015-07-15	61.00	61.12	60.66	60.72	702532
2015-07-16	61.20	61.60	61.16	61.53	966831
2015-07-17	61.85	61.85	61.52	61.62	427505
2015-07-20	61.21	61.43	60.98	61.24	597440
2015-07-21	61.43	61.66	61.25	61.30	724842
2015-07-22	60.89	60.93	60.63	60.69	1105389
2015-07-23	60.65	60.79	60.34	60.44	1441639
2015-07-24	60.05	60.09	59.48	59.69	1237113
2015-07-27	58.42	58.69	58.20	58.40	3083832
2015-07-28	58.90	59.20	58.64	59.14	773987
2015-07-29	58.99	59.71	58.97	59.59	1413393
2015-07-30	59.01	59.07	58.71	59.01	582721
2015-07-31	59.46	59.63	59.13	59.27	979369
2015-08-03	58.60	58.61	58.19	58.35	3003448
2015-08-04	58.80	58.97	58.46	58.62	1297341
2015-08-05	59.09	59.23	58.71	58.82	998854
2015-08-06	58.37	58.53	58.08	58.19	1222281
2015-08-07	58.31	58.45	58.15	58.27	690307
2015-08-10	58.59	59.20	58.59	59.15	2101112
2015-08-11	57.78	57.82	57.28	57.69	2349576
2015-08-12	56.49	56.75	56.30	56.70	4130129
2015-08-13	56.96	57.13	56.74	56.84	1645145
2015-08-14	56.92	57.19	56.92	57.07	1702643
2015-08-17	56.18	56.49	56.09	56.49	657766
2015-08-18	55.66	55.90	55.62	55.67	1164953
2015-08-19	55.38	55.46	54.61	54.99	1606072
2015-08-20	54.13	54.27	53.80	53.83	2665670
2015-08-21	53.20	53.48	52.26	52.27	3267864
2015-08-24	48.11	51.21	47.61	49.56	4640576
2015-08-25	52.76	53.11	50.81	50.81	3614131
2015-08-26	51.87	52.37	50.97	52.31	4026901
2015-08-27	53.35	54.37	53.28	54.27	2496248
2015-08-28	53.56	53.86	53.38	53.62	4956866
2015-08-31	53.33	53.54	52.94	53.34	2275204
2015-09-01	52.01	52.25	51.37	51.62	1902892
2015-09-02	52.28	52.29	51.81	52.22	2495478
2015-09-03	52.42	53.09	52.38	52.44	2037461
2015-09-04	51.33	51.57	50.73	50.94	1189463
2015-09-08	52.51	53.01	52.50	52.97	1044278
2015-09-09	54.00	54.20	53.12	53.17	1185526
2015-09-10	53.30	53.75	53.11	53.48	1595141
2015-09-11	53.22	53.73	53.22	53.71	524211
2015-09-14	53.43	53.47	53.16	53.37	474846
2015-09-15	53.27	53.95	53.26	53.81	1374473
2015-09-16	54.73	55.20	54.61	55.09	804138
2015-09-17	54.52	56.03	54.52	54.94	716810
2015-09-18	54.48	54.86	53.99	54.10	1071628
2015-09-21	54.30	54.36	53.94	54.12	1892792
2015-09-22	53.24	53.30	52.92	53.24	956656
2015-09-23	52.96	53.03	52.57	52.64	751549
2015-09-24	52.03	52.42	51.64	52.27	2721607
2015-09-25	52.73	52.84	52.05	52.18	1220142
2015-09-28	51.66	51.75	51.03	51.19	955591
2015-09-29	51.17	51.59	50.99	51.34	1658542
2015-09-30	52.44	52.81	52.28	52.75	1191644
2015-10-01	53.03	53.31	52.65	53.01	2744798
2015-10-02	52.87	54.30	52.69	54.30	1792849
2015-10-05	54.74	55.38	54.63	55.33	933385
2015-10-06	55.00	55.17	54.77	54.92	1290495
2015-10-07	56.39	56.87	56.19	56.57	1039326
2015-10-08	56.01	57.02	56.01	56.93	845642
2015-10-09	57.37	57.66	56.92	57.13	506678
2015-10-12	57.14	57.25	56.88	56.95	660523
2015-10-13	56.45	56.79	56.18	56.22	479081
2015-10-14	56.61	56.79	56.44	56.51	1260007
2015-10-15	57.62	58.11	57.45	58.11	1280193
2015-10-16	57.89	58.17	57.72	58.11	475978
2015-10-19	57.64	57.75	57.46	57.64	781078
2015-10-20	57.66	57.77	57.53	57.71	451359
2015-10-21	57.56	57.59	57.03	57.09	1012642
2015-10-22	57.50	58.33	57.50	58.25	644332
2015-10-23	58.77	58.94	58.50	58.77	507464
2015-10-26	58.14	58.28	58.04	58.13	445929
2015-10-27	57.64	57.79	57.48	57.61	743737
2015-10-28	57.66	57.85	56.70	57.07	893428
2015-10-29	56.53	56.73	56.41	56.59	480830
2015-10-30	56.71	56.92	56.49	56.49	377776
2015-11-02	56.70	57.27	56.67	57.24	508973
2015-11-03	57.13	58.00	57.13	57.79	767510
2015-11-04	58.27	58.37	57.65	57.85	1190742
2015-11-05	57.76	58.00	57.48	57.78	1784708
2015-11-06	56.70	57.22	56.44	57.18	1059633
2015-11-09	56.55	56.55	55.76	55.91	1257202
2015-11-10	55.61	55.62	55.34	55.47	820733
2015-11-11	55.78	55.82	55.52	55.56	708684
2015-11-12	55.63	55.82	55.26	55.30	573962
2015-11-13	54.75	54.80	54.34	54.46	1355313
2015-11-16	54.48	55.37	54.48	55.34	794825
2015-11-17	55.17	55.38	55.00	55.16	683537
2015-11-18	54.83	55.54	54.83	55.48	1032404
2015-11-19	55.77	56.09	55.73	55.86	696673
2015-11-20	56.44	56.69	56.34	56.45	740180
2015-11-23	56.30	56.31	55.97	56.06	673663
2015-11-24	55.78	56.45	55.71	56.33	844689
2015-11-25	56.18	56.27	55.97	56.19	250978
2015-11-27	55.29	55.34	55.11	55.17	371727
2015-11-30	54.97	55.49	54.95	55.48	1327616
2015-12-01	55.74	56.08	55.74	56.04	761079
2015-12-02	55.70	55.81	55.26	55.43	1395330
2015-12-03	55.55	55.55	54.76	54.97	1378622
2015-12-04	54.94	55.76	54.79	55.66	2852291
2015-12-07	55.18	55.18	54.72	54.92	878407
2015-12-08	53.89	54.31	53.69	54.28	1758965
2015-12-09	53.86	54.41	53.66	53.92	2038503
2015-12-10	53.95	54.18	53.76	53.80	1666061
2015-12-11	52.85	52.93	52.51	52.56	998602
2015-12-14	52.88	53.14	52.47	53.10	1601267
2015-12-15	53.59	54.02	53.59	53.79	1494044
2015-12-16	54.24	55.02	54.07	54.80	1173626
2015-12-17	54.78	54.78	54.08	54.09	785603
2015-12-18	54.24	54.36	54.01	54.07	732506
2015-12-21	53.97	54.00	53.34	53.67	2355220
2015-12-22	53.83	54.05	53.65	53.94	1684078
2015-12-23	54.27	54.70	54.27	54.63	932408
2015-12-24	55.52	55.52	53.97	54.48	381108
2015-12-28	54.01	54.11	53.75	54.01	1706288
2015-12-29	54.27	54.27	54.03	54.14	697798
2015-12-30	53.69	53.80	53.55	53.56	893236
2015-12-31	53.53	53.75	53.39	53.41	464207
2016-01-04	51.96	51.99	51.50	51.85	1926569
2016-01-05	52.05	52.19	51.86	51.95	1571554
2016-01-06	51.02	51.27	50.81	50.94	1022506
2016-01-07	49.68	50.46	49.52	49.52	964165
2016-01-08	49.97	49.97	49.08	49.11	4737400
2016-01-11	49.33	49.49	48.74	49.14	1787522
2016-01-12	49.42	49.59	48.94	49.26	803321
2016-01-13	49.63	49.76	48.57	48.69	1176303
2016-01-14	48.78	49.39	48.38	49.25	1585906
2016-01-15	47.55	47.67	46.83	47.37	1154502
2016-01-19	48.67	48.76	47.93	48.28	762128
2016-01-20	46.84	47.42	46.14	47.06	2594136
2016-01-21	47.01	47.83	46.80	47.32	1187918
2016-01-22	48.56	48.67	48.27	48.61	1215718
2016-01-25	48.51	48.59	47.93	47.99	1546292
2016-01-26	48.06	48.58	48.06	48.47	852820
2016-01-27	48.31	48.73	47.78	48.01	1212998
2016-01-28	48.63	48.83	48.12	48.37	1727590
2016-01-29	49.18	49.79	49.16	49.75	1720305
2016-02-01	49.13	49.42	48.92	49.30	1296137
2016-02-02	48.69	48.75	47.94	48.09	1034119
2016-02-03	48.31	48.89	47.50	48.87	2164332
2016-02-04	49.11	49.59	48.79	49.04	1453017
2016-02-05	49.09	49.23	48.46	48.65	922888
2016-02-08	48.09	48.23	47.48	48.02	1332264
2016-02-09	47.37	48.00	47.09	47.53	1144329
2016-02-10	48.13	48.58	47.70	47.76	723800
2016-02-11	46.96	47.36	46.74	47.06	957424
2016-02-12	47.36	47.80	47.16	47.79	747651
2016-02-16	48.58	48.95	48.51	48.91	1871723
2016-02-17	49.13	49.63	49.05	49.59	632261
2016-02-18	49.61	49.68	49.16	49.21	857223
2016-02-19	49.11	49.39	48.96	49.15	460535
2016-02-22	49.86	50.23	49.74	50.21	890760
2016-02-23	49.65	49.69	49.21	49.24	396849
2016-02-24	48.58	49.30	48.32	49.15	579232
2016-02-25	48.89	49.30	48.67	49.28	521186
2016-02-26	49.54	49.66	49.05	49.09	371239
2016-02-29	49.36	49.72	49.29	49.31	1830305
2016-03-01	50.18	50.90	50.11	49.31	776798
2016-03-02	50.96	51.54	50.93	50.85	736093
2016-03-03	51.50	51.50	51.50	51.85	478026
2016-03-04	52.21	53.04	52.12	52.91	590173
2016-03-07	52.14	52.73	52.11	52.52	718105
2016-03-08	51.83	51.90	51.50	52.52	614277
2016-03-09	51.87	52.14	51.77	51.54	838750
2016-03-10	51.84	51.84	51.84	51.79	1268066
2016-03-11	51.79	51.79	51.79	53.08	787083
2016-03-14	52.88	53.09	52.77	52.92	441752
2016-03-15	52.92	52.92	52.92	52.48	378618
2016-03-16	52.19	53.44	52.09	53.34	2481952
2016-03-17	53.45	54.08	53.24	54.04	1123477
2016-03-18	54.18	54.52	54.18	54.32	628432
2016-03-21	54.27	54.47	54.19	54.38	442153
2016-03-22	54.09	54.44	54.02	54.25	377667
2016-03-23	54.00	54.00	53.51	53.55	405899
2016-03-24	53.55	53.55	53.55	53.46	667459
2016-03-28	53.30	53.43	53.28	53.39	62895
2016-03-29	53.29	54.12	53.19	53.45	341456
2016-03-30	54.90	55.20	54.85	54.85	1050044
2016-03-31	54.91	54.99	54.58	54.85	583107
2016-04-01	53.57	54.42	53.40	54.31	889035
2016-04-04	54.34	54.35	53.86	53.93	1810583
2016-04-05	53.93	53.93	53.93	52.90	1358278
2016-04-06	53.02	53.66	52.88	53.64	476042
2016-04-07	53.08	53.15	52.60	52.69	949291
2016-04-08	53.60	53.73	53.22	53.35	1186347
2016-04-11	53.97	54.19	53.82	53.83	548403
2016-04-12	53.99	54.63	53.83	54.46	473172
2016-04-13	55.40	55.57	55.28	55.56	723991
2016-04-14	55.50	55.50	55.29	55.41	1755420
2016-04-15	55.38	55.38	55.08	55.10	526795
2016-04-18	54.98	55.57	54.98	55.46	401316
2016-04-19	55.78	56.14	55.69	56.07	566918
2016-04-20	55.42	55.82	55.27	55.55	396262
2016-04-21	55.53	55.60	55.09	55.17	548352
2016-04-22	55.03	55.37	54.84	54.95	602819
2016-04-25	54.87	54.89	54.63	54.72	909490
2016-04-26	54.96	55.08	54.84	55.04	268862
2016-04-27	54.75	55.37	54.71	55.23	1009283
2016-04-28	54.57	55.01	54.51	54.58	1445365
2016-04-29	54.25	54.26	53.64	54.01	831356
2016-05-02	54.04	54.16	53.77	54.07	563069
2016-05-03	53.25	53.37	52.80	52.83	768534
2016-05-04	52.63	52.67	52.10	52.17	742578
2016-05-05	52.60	52.66	52.14	52.29	1051504
2016-05-06	52.01	52.30	51.90	52.12	1573016
2016-05-09	52.13	52.13	51.64	51.68	513072
2016-05-10	52.09	52.53	52.09	52.51	672384
2016-05-11	52.25	52.44	52.09	52.09	412036
2016-05-12	52.33	52.39	51.85	51.92	503473
2016-05-13	51.55	51.75	51.12	51.21	893316
2016-05-16	51.69	52.06	51.69	51.91	380245
2016-05-17	51.90	52.05	51.57	51.71	434993
2016-05-18	51.49	51.92	51.09	51.36	661477
2016-05-19	50.53	51.04	50.53	50.87	850137
2016-05-20	51.35	51.48	51.27	51.33	1889729
2016-05-23	51.38	51.68	51.37	51.39	775655
2016-05-24	51.52	51.97	51.50	51.88	404794
2016-05-25	52.36	52.69	52.36	52.55	515540
2016-05-26	52.75	52.82	52.56	52.67	958413
2016-05-27	52.95	53.17	52.79	52.89	461818
2016-05-31	53.21	53.45	53.05	53.31	661225
2016-06-01	53.21	53.31	53.04	53.19	392267
2016-06-02	53.24	53.64	53.22	53.62	507084
2016-06-03	54.06	54.16	53.71	54.08	566357
2016-06-06	54.30	54.82	54.30	54.70	814212
2016-06-07	55.01	55.21	55.01	55.11	593320
2016-06-08	55.25	55.38	55.14	55.26	592774
2016-06-09	54.66	54.84	54.60	54.78	520073
2016-06-10	53.99	54.02	53.54	53.73	813608
2016-06-13	53.00	53.32	52.84	52.88	816431
2016-06-14	52.79	53.02	52.52	52.90	1168133
2016-06-15	53.35	53.78	53.26	53.32	739899
2016-06-16	53.00	53.22	52.22	53.17	1035698
2016-06-17	53.12	53.17	52.73	53.06	643071
2016-06-20	53.90	54.17	53.79	53.84	415351
2016-06-21	54.01	54.33	53.84	54.15	630672
2016-06-22	54.16	54.38	53.98	53.99	952925
2016-06-23	54.56	55.08	54.44	55.05	1001098
2016-06-24	52.49	53.36	52.06	52.29	2196236
2016-06-27	52.18	52.18	51.21	51.74	1162373
2016-06-28	52.96	53.09	52.63	53.06	874874
2016-06-29	53.89	54.17	53.89	54.06	674179
2016-06-30	54.41	54.79	54.23	54.68	666658
2016-07-01	55.20	55.29	55.02	55.12	489962
2016-07-05	54.50	54.60	54.25	54.40	1530916
2016-07-06	53.65	54.23	53.42	54.23	660368
2016-07-07	54.35	54.60	54.03	54.21	495304
2016-07-08	54.58	55.06	54.51	54.99	644357
2016-07-11	55.25	55.70	55.25	55.49	1550004
2016-07-12	56.05	56.39	56.01	56.25	947001
2016-07-13	56.23	56.26	55.93	56.19	687988
2016-07-14	56.68	56.95	56.58	56.80	557057
2016-07-15	56.91	56.91	56.58	56.72	554756
2016-07-18	56.63	57.13	56.63	57.10	221229
2016-07-19	56.77	56.80	56.49	56.58	639217
2016-07-20	56.91	57.06	56.76	57.00	784167
2016-07-21	56.96	57.14	56.82	56.92	1433369
2016-07-22	57.12	57.29	57.00	57.24	522454
2016-07-25	56.99	57.11	56.77	56.82	429433
2016-07-26	57.20	57.47	57.15	57.38	427545
2016-07-27	57.52	57.68	57.12	57.51	1103989
2016-07-28	57.59	57.62	57.35	57.56	504672
2016-07-29	57.41	57.71	57.25	57.64	1096817
2016-08-01	57.99	57.99	57.62	57.67	938828
2016-08-02	57.52	57.65	57.02	57.36	571254
2016-08-03	56.88	57.36	56.81	57.34	1086274
2016-08-04	57.43	57.63	57.26	57.43	503279
2016-08-05	58.00	58.28	57.89	58.24	475972
2016-08-08	58.58	58.69	58.52	58.54	1041337
2016-08-09	58.82	59.10	58.76	58.91	445779
2016-08-10	59.04	59.08	58.75	58.92	508012
2016-08-11	59.03	59.59	59.03	59.54	733157
2016-08-12	59.33	59.46	59.22	59.43	1214073
2016-08-15	59.68	60.07	59.68	60.02	3588813
2016-08-16	59.84	59.84	59.53	59.70	3277343
2016-08-17	59.24	59.46	58.86	59.38	1700675
2016-08-18	59.65	59.87	59.53	59.85	669405
2016-08-19	59.26	59.54	59.03	59.47	506679
2016-08-22	59.05	59.05	58.72	58.86	708838
2016-08-23	59.38	59.48	58.99	58.99	529240
2016-08-24	58.89	59.11	58.83	59.02	687057
2016-08-25	58.98	59.16	58.90	59.13	646528
2016-08-26	59.18	59.74	58.38	58.75	1832883
2016-08-29	58.82	59.13	58.76	59.04	519746
2016-08-30	59.23	59.44	59.03	59.12	425701
2016-08-31	58.94	58.94	58.53	58.68	641404
2016-09-01	58.95	59.06	58.69	59.04	645357
2016-09-02	59.66	59.88	59.54	59.82	1455171
2016-09-06	60.66	61.13	60.63	61.02	2174471
2016-09-07	61.08	61.22	60.92	61.12	1400854
2016-09-08	61.11	61.23	60.89	61.00	996080
2016-09-09	60.26	60.26	59.34	59.34	984714
2016-09-12	58.64	59.77	58.43	59.58	1103065
2016-09-13	58.76	58.90	58.04	58.32	1685997
2016-09-14	58.56	59.09	58.55	58.61	1051415
2016-09-15	58.95	59.71	58.76	59.64	2045952
2016-09-16	59.28	59.35	58.81	59.22	1003679
2016-09-19	59.90	60.09	59.61	59.69	803578
2016-09-20	60.05	60.11	59.71	59.72	1337591
2016-09-21	60.26	61.25	60.14	61.21	2175098
2016-09-22	61.38	61.63	61.29	61.43	2209590
2016-09-23	60.92	61.00	60.61	60.61	920399
2016-09-26	60.10	60.21	59.86	59.87	663591
2016-09-27	60.28	60.70	60.15	60.70	1063164
2016-09-28	60.70	61.13	60.33	61.10	1027764
2016-09-29	60.78	60.94	60.08	60.21	891733
2016-09-30	60.32	60.67	60.19	60.52	936745
2016-10-03	60.42	60.86	60.37	60.84	1464530
2016-10-04	60.83	60.95	60.09	60.19	1349876
2016-10-05	60.82	61.09	60.70	61.04	719208
2016-10-06	60.77	61.10	60.62	61.10	578375
2016-10-07	60.94	61.04	60.37	60.75	909007
2016-10-10	60.95	61.37	60.95	61.22	525380
2016-10-11	59.98	60.05	59.38	59.62	1634890
2016-10-12	59.51	59.77	59.40	59.63	698257
2016-10-13	58.75	59.22	58.41	59.06	654326
2016-10-14	59.60	59.64	59.10	59.13	1249119
2016-10-17	59.00	59.16	58.91	59.00	401685
2016-10-18	60.01	60.05	59.79	59.92	386129
2016-10-19	60.02	60.27	59.94	60.20	2149208
2016-10-20	59.94	60.18	59.79	59.93	478008
2016-10-21	59.60	59.93	59.56	59.86	192139
2016-10-24	60.24	60.39	60.06	60.23	678738
2016-10-25	60.24	60.31	60.07	60.18	315024
2016-10-26	59.68	59.86	59.50	59.63	306363
2016-10-27	59.51	59.56	59.08	59.12	1381326
2016-10-28	59.17	59.33	58.69	58.86	804458
2016-10-31	58.84	59.10	58.82	58.92	1516841
2016-11-01	59.24	59.29	58.41	58.78	681985
2016-11-02	58.73	58.73	58.05	58.28	2284507
2016-11-03	58.31	58.36	57.95	58.12	657275
2016-11-04	57.85	57.93	57.59	57.64	607312
2016-11-07	58.74	59.14	58.62	59.11	458237
2016-11-08	58.80	59.64	58.77	59.39	602515
2016-11-09	57.81	58.40	57.64	57.72	1971391
2016-11-10	57.75	57.81	56.54	56.72	3279504
2016-11-11	55.81	56.05	55.28	55.73	2637472
2016-11-14	55.29	55.63	54.97	55.29	2079838
2016-11-15	55.60	56.15	55.56	56.15	2057722
2016-11-16	55.65	55.71	55.40	55.60	1924129
2016-11-17	55.82	56.12	55.78	55.84	2473054
2016-11-18	55.95	56.01	55.63	55.75	849620
2016-11-21	55.88	56.08	55.78	55.91	568004
2016-11-22	56.52	56.59	56.29	56.53	1004277
2016-11-23	56.12	56.26	56.00	56.23	604362
2016-11-25	56.63	56.72	56.53	56.56	290746
2016-11-28	56.75	56.91	56.65	56.70	754039
2016-11-29	56.65	57.04	56.59	56.91	335216
2016-11-30	57.20	57.26	57.02	57.08	823625
2016-12-01	57.08	57.13	56.72	56.86	1278611
2016-12-02	56.62	56.85	56.50	56.62	669123
2016-12-05	56.65	56.82	56.63	56.75	864555
2016-12-06	56.91	57.02	56.81	56.94	1305952
2016-12-07	57.27	57.82	57.12	57.68	1068160
2016-12-08	57.59	57.94	57.54	57.86	1754611
2016-12-09	57.48	57.58	57.39	57.49	2689353
2016-12-12	57.00	57.09	56.75	56.92	2795990
2016-12-13	57.19	57.65	57.19	57.57	2407343
2016-12-14	57.09	57.41	56.20	56.26	3193110
2016-12-15	56.29	56.31	56.07	56.13	1756114
2016-12-16	55.99	56.08	55.68	55.87	1437168
2016-12-19	55.67	55.77	55.51	55.55	1448342
2016-12-20	55.56	55.60	55.42	55.56	1137710
2016-12-21	54.87	54.90	54.63	54.63	2053086
2016-12-22	54.18	54.18	53.90	54.13	1211455
2016-12-23	54.01	54.25	54.01	54.24	593312
2016-12-27	54.27	54.47	54.27	54.32	1934669
2016-12-28	54.61	54.67	54.32	54.40	1897164
2016-12-29	54.79	55.20	54.79	55.11	1102661
2016-12-30	55.28	55.33	54.84	54.93	891647
2017-01-03	55.46	55.75	55.32	55.47	1530464
2017-01-04	55.76	56.16	55.76	56.02	1122554
2017-01-05	56.58	56.95	56.58	56.81	2471483
2017-01-06	56.58	56.63	56.40	56.53	993831
2017-01-09	56.51	56.74	56.50	56.58	878002
2017-01-10	57.01	57.47	56.99	57.13	1329268
2017-01-11	57.45	57.78	57.22	57.67	2003628
2017-01-12	57.72	57.77	57.49	57.74	1652476
2017-01-13	57.70	57.82	57.61	57.77	670238
2017-01-17	57.61	57.85	57.61	57.72	1299501
2017-01-18	57.85	57.93	57.52	57.57	473153
2017-01-19	57.60	57.61	57.26	57.43	524191
2017-01-20	57.45	57.55	57.25	57.46	401069
2017-01-23	57.74	58.13	57.74	58.07	619076
2017-01-24	58.34	58.66	58.34	58.47	492600
2017-01-25	58.79	59.05	58.73	59.02	538822
2017-01-26	59.05	59.17	58.91	58.91	938185
2017-01-27	58.95	59.08	58.75	58.97	1541964
2017-01-30	58.71	58.83	58.60	58.80	1626454
2017-01-31	58.84	59.07	58.83	58.99	701969
2017-02-01	59.26	59.36	58.99	59.09	1080591
2017-02-02	59.12	59.29	59.09	59.24	582896
2017-02-03	59.39	59.60	59.29	59.55	638289
2017-02-06	59.51	59.63	59.46	59.54	467143
2017-02-07	59.54	59.54	59.27	59.37	383157
2017-02-08	59.54	59.83	59.44	59.74	770103
2017-02-09	59.97	60.08	59.88	59.96	420634
2017-02-10	60.04	60.28	59.94	60.22	374089
2017-02-13	60.27	60.54	60.25	60.42	691112
2017-02-14	60.40	60.43	59.97	60.43	778218
2017-02-15	60.49	60.88	60.38	60.81	601683
2017-02-16	60.82	60.82	60.60	60.70	1014695
2017-02-17	60.41	60.59	60.34	60.59	721524
2017-02-21	60.92	61.13	60.81	61.06	323189
2017-02-22	61.20	61.32	61.12	61.32	399010
2017-02-23	61.45	61.57	61.32	61.39	512699
2017-02-24	60.80	61.02	60.73	61.02	343763
2017-02-27	60.79	60.93	60.70	60.83	538032
2017-02-28	60.86	60.87	60.56	60.62	330853
2017-03-01	60.96	61.28	60.90	61.20	574784
2017-03-02	60.72	60.72	60.30	60.35	1559875
2017-03-03	60.44	60.50	60.17	60.35	1587264
2017-03-06	60.36	60.43	60.20	60.38	659120
2017-03-07	60.66	60.71	60.49	60.56	1058250
2017-03-08	60.71	60.75	60.40	60.42	519914
2017-03-09	60.14	60.20	59.77	60.10	571185
2017-03-10	60.37	60.57	60.30	60.56	414958
2017-03-13	61.20	61.39	61.19	61.31	636447
2017-03-14	61.30	61.32	61.11	61.12	411645
2017-03-15	61.44	62.56	61.32	62.38	897603
2017-03-16	62.85	63.04	62.72	62.92	2113557
2017-03-17	62.92	63.04	62.86	62.94	3716516
2017-03-20	63.33	63.67	63.27	63.59	2991615
2017-03-21	63.72	63.85	62.83	62.90	1667913
2017-03-22	62.86	63.29	62.81	63.20	490122
2017-03-23	63.05	63.46	63.04	63.24	1451763
2017-03-24	63.26	63.44	63.17	63.31	512608
2017-03-27	63.10	63.36	62.90	63.33	948668
2017-03-28	63.17	63.62	63.17	63.50	1002985
2017-03-29	63.31	63.56	63.31	63.51	662806
2017-03-30	63.21	63.37	63.19	63.25	255667
2017-03-31	63.03	63.09	62.91	62.94	295673
2017-04-03	63.27	63.43	62.99	63.40	1293652
2017-04-04	63.15	63.38	63.09	63.31	1048642
2017-04-05	63.49	63.68	63.22	63.28	1305652
2017-04-06	63.30	63.30	63.06	63.22	412086
2017-04-07	63.13	63.27	63.01	63.14	1075426
2017-04-10	62.90	62.93	62.74	62.86	637818
2017-04-11	62.78	62.81	62.29	62.59	2663110
2017-04-12	62.86	62.87	62.57	62.86	745449
2017-04-13	62.99	63.17	62.76	62.79	909506
2017-04-17	62.85	63.11	62.78	63.11	326069
2017-04-18	62.38	62.49	62.16	62.36	1535276
2017-04-19	62.45	62.45	61.97	62.07	1828593
2017-04-20	62.69	62.84	62.57	62.81	449505
2017-04-21	62.91	62.95	62.74	62.89	580394
2017-04-24	63.43	63.52	63.34	63.41	1335563
2017-04-25	64.08	64.28	64.08	64.16	1706778
2017-04-26	64.25	64.36	64.14	64.17	1639072
2017-04-27	64.38	64.38	64.08	64.24	694325
2017-04-28	64.30	64.30	64.10	64.21	1659348
2017-05-01	64.46	64.64	64.29	64.42	744469
2017-05-02	64.72	64.94	64.69	64.84	590697
2017-05-03	64.76	64.76	64.42	64.61	351729
2017-05-04	64.58	64.61	64.14	64.15	4544783
2017-05-05	63.97	64.29	63.95	64.27	1269087
2017-05-08	64.67	64.82	64.52	64.53	878684
2017-05-09	65.07	65.48	64.97	65.31	1903119
2017-05-10	65.32	65.54	65.20	65.54	1241306
2017-05-11	65.63	65.78	65.38	65.77	759369
2017-05-12	65.79	65.98	65.72	65.94	399490
2017-05-15	66.23	66.43	66.15	66.43	1104618
2017-05-16	66.33	66.41	66.20	66.37	848527
2017-05-17	66.01	66.04	65.42	65.42	1682328
2017-05-18	64.94	65.74	64.80	65.50	946560
2017-05-19	66.07	66.48	65.97	66.42	730136
2017-05-22	66.58	66.71	66.49	66.62	710312
2017-05-23	66.50	66.51	66.28	66.29	727266
2017-05-24	66.43	66.55	66.34	66.48	1100479
2017-05-25	66.98	67.15	66.96	67.10	329976
2017-05-26	67.16	67.29	67.13	67.22	1670493
2017-05-30	67.02	67.15	66.91	67.05	702842
2017-05-31	67.08	67.08	66.67	66.76	877247
2017-06-01	67.05	67.39	66.94	67.38	1127376
2017-06-02	67.69	67.80	67.55	67.78	856375
2017-06-05	67.77	67.83	67.68	67.69	562745
2017-06-06	67.69	67.98	67.69	67.84	362004
2017-06-07	67.66	67.83	67.52	67.77	406028
2017-06-08	68.47	68.47	68.10	68.41	360816
2017-06-09	68.43	68.48	67.49	67.85	4041354
2017-06-12	67.38	67.45	67.08	67.37	437843
2017-06-13	67.79	67.90	67.63	67.82	1393548
2017-06-14	68.12	68.16	67.55	67.74	1209393
2017-06-15	66.95	67.14	66.76	67.10	660321
2017-06-16	67.22	67.22	66.89	67.18	650729
2017-06-19	67.77	68.02	67.68	67.92	570947
2017-06-20	67.50	67.59	67.18	67.23	887773
2017-06-21	67.40	67.56	67.28	67.39	2022957
2017-06-22	67.67	67.89	67.60	67.67	3471330
2017-06-23	67.70	67.93	67.63	67.82	240162
2017-06-26	68.48	68.61	68.23	68.41	255154
2017-06-27	68.09	68.19	67.73	67.73	655145
2017-06-28	67.84	68.01	67.65	67.90	3285215
2017-06-29	67.75	67.75	66.78	67.16	1239815
2017-06-30	67.50	67.67	67.37	67.45	361040
2017-07-03	67.76	67.89	67.57	67.63	409868
2017-07-05	67.29	67.64	67.13	67.59	997707
2017-07-06	67.08	67.17	66.75	66.77	689731
2017-07-07	67.00	67.08	66.73	66.99	497682
2017-07-10	66.99	67.52	66.99	67.44	783798
2017-07-11	67.92	68.18	67.76	68.13	444444
2017-07-12	68.83	69.38	68.81	69.33	5801624
2017-07-13	69.37	69.56	69.30	69.53	2400738
2017-07-14	69.93	70.31	69.84	70.27	744374
2017-07-17	69.99	69.99	69.73	69.85	1305534
2017-07-18	69.82	70.14	69.70	70.11	683214
2017-07-19	70.67	70.71	70.53	70.62	496550
2017-07-20	70.57	70.62	70.39	70.51	450405
2017-07-21	70.41	70.52	70.34	70.51	808184
2017-07-24	71.00	71.00	70.70	70.90	576084
2017-07-25	71.00	71.00	70.77	70.81	390587
2017-07-26	70.85	71.25	70.75	71.23	646165
2017-07-27	71.40	71.49	70.40	70.75	4569849
2017-07-28	70.51	70.75	70.35	70.70	663620
2017-07-31	71.06	71.06	70.76	70.84	608628
2017-08-01	71.43	71.43	71.16	71.25	1613463
2017-08-02	71.47	71.47	70.87	71.22	2299795
2017-08-03	70.80	70.89	70.56	70.86	682130
2017-08-04	71.00	71.19	70.81	71.19	1017584
2017-08-07	71.22	71.50	71.22	71.50	655253
2017-08-08	71.62	71.96	71.44	71.61	895356
2017-08-09	70.75	70.99	70.64	70.96	1036573
2017-08-10	70.27	70.34	69.12	69.16	1470314
2017-08-11	69.21	69.53	69.03	69.24	1593215
2017-08-14	70.02	70.21	69.88	70.07	531548
2017-08-15	70.04	70.05	69.75	69.98	250869
2017-08-16	70.47	70.72	70.47	70.70	364633
2017-08-17	70.42	70.56	69.75	69.81	1320082
2017-08-18	70.15	70.50	69.84	70.16	777114
2017-08-21	70.45	70.51	70.18	70.44	378125
2017-08-22	70.96	71.36	70.90	71.35	809411
2017-08-23	71.13	71.55	71.11	71.47	369146
2017-08-24	71.72	71.89	71.46	71.80	5299425
2017-08-25	72.22	72.31	72.00	72.08	2213861
2017-08-28	72.05	72.07	71.70	71.79	1874756
2017-08-29	71.16	71.69	71.07	71.62	1123434
2017-08-30	71.83	71.94	71.72	71.83	893575
2017-08-31	71.98	72.17	71.88	72.07	802409
2017-09-01	72.30	72.46	72.14	72.43	960087
2017-09-05	71.71	71.88	71.15	71.41	1022182
2017-09-06	71.68	71.82	71.55	71.76	280078
2017-09-07	72.01	72.22	71.94	72.22	585085
2017-09-08	72.21	72.27	71.84	71.95	545592
2017-09-11	72.46	72.95	72.46	72.95	674910
2017-09-12	72.93	72.93	72.74	72.88	891917
2017-09-13	72.69	72.70	72.45	72.56	788854
2017-09-14	72.47	72.69	72.35	72.60	738110
2017-09-15	72.79	73.18	72.72	73.12	474067
2017-09-18	73.82	73.92	73.61	73.76	933999
2017-09-19	73.64	73.84	73.52	73.84	618217
2017-09-20	73.80	73.87	72.85	73.40	606643
2017-09-21	73.71	73.72	73.27	73.47	468671
2017-09-22	72.98	73.00	72.83	72.92	634657
2017-09-25	72.28	72.28	71.32	71.59	984602
2017-09-26	71.82	71.89	71.47	71.54	912299
2017-09-27	71.38	71.65	71.17	71.52	1050327
2017-09-28	71.18	71.52	71.04	71.44	2466489
2017-09-29	71.77	72.35	71.71	72.22	1549713
2017-10-02	72.40	72.76	72.38	72.48	1554550
2017-10-03	72.99	73.41	72.95	73.41	1687192
2017-10-04	73.38	73.48	73.25	73.35	516235
2017-10-05	73.50	74.03	73.50	73.97	2134323
2017-10-06	73.47	73.65	73.22	73.56	2092100
2017-10-09	73.50	73.80	73.48	73.77	879600
2017-10-10	74.15	74.49	74.15	74.48	1897730
2017-10-11	74.29	74.65	74.21	74.61	1174411
2017-10-12	74.70	74.80	74.54	74.56	1086802
2017-10-13	74.99	75.37	74.99	75.24	394530
2017-10-16	75.30	75.44	75.27	75.39	824805
2017-10-17	75.12	75.22	74.94	75.00	1644228
2017-10-18	75.33	75.47	75.07	75.29	494874
2017-10-19	74.47	74.52	74.16	74.50	1218964
2017-10-20	74.75	74.94	74.70	74.87	676860
2017-10-23	74.82	74.94	74.39	74.46	774849
2017-10-24	74.69	74.80	74.40	74.49	640203
2017-10-25	74.74	74.81	73.83	74.24	2812919
2017-10-26	74.48	74.61	74.08	74.08	811051
2017-10-27	74.42	75.09	74.23	75.05	1030579
2017-10-30	74.63	74.88	74.45	74.59	548749
2017-10-31	75.14	75.35	74.98	75.31	872846
2017-11-01	76.23	76.35	75.85	75.96	2869473
2017-11-02	75.99	76.16	75.75	76.14	1289310
2017-11-03	76.24	76.24	75.59	75.90	691479
2017-11-06	75.90	76.53	75.89	76.53	1313730
2017-11-07	76.49	76.58	76.09	76.18	1627277
2017-11-08	76.37	76.59	76.29	76.57	681128
2017-11-09	76.04	76.20	75.58	76.11	1261567
2017-11-10	76.11	76.15	75.87	76.08	619687
2017-11-13	75.83	76.22	75.80	76.11	381701
2017-11-14	75.89	75.93	75.57	75.67	483372
2017-11-15	75.22	75.43	74.96	75.24	886623
2017-11-16	76.04	76.84	76.04	76.72	1428720
2017-11-17	76.67	76.92	76.66	76.70	781547
2017-11-20	76.75	77.18	76.75	77.11	689469
2017-11-21	78.10	78.44	78.00	78.28	1380993
2017-11-22	78.31	78.44	78.11	78.36	1317286
2017-11-24	78.12	78.38	78.12	78.28	340386
2017-11-27	77.60	77.60	76.95	76.98	1147625
2017-11-28	77.42	77.60	77.15	77.52	1042447
2017-11-29	77.13	77.13	76.06	76.33	1489260
2017-11-30	76.19	76.19	75.56	75.63	1811953
2017-12-01	75.31	75.52	74.77	75.13	1541794
2017-12-04	75.81	75.97	74.95	75.00	1450060
2017-12-05	74.96	75.41	74.90	75.02	859792
2017-12-06	73.80	74.04	73.56	73.86	2058666
2017-12-07	73.80	74.47	73.80	74.41	2755362
2017-12-08	75.29	75.38	75.03	75.32	1132464
2017-12-11	75.69	75.87	75.62	75.76	906388
2017-12-12	75.21	75.28	75.03	75.15	1067398
2017-12-13	75.73	76.33	75.73	76.18	1869271
2017-12-14	75.91	76.04	75.49	75.49	1409686
2017-12-15	75.44	75.59	75.21	75.47	2177634
2017-12-18	75.79	76.05	75.77	75.88	1889866
2017-12-19	74.81	74.81	74.35	74.52	3122222
2017-12-20	74.80	74.81	74.55	74.60	882962
2017-12-21	74.74	75.20	74.72	75.01	2325757
2017-12-22	75.25	75.57	75.18	75.57	673386
2017-12-26	75.34	75.34	75.01	75.26	233076
2017-12-27	75.39	75.52	75.23	75.37	519677
2017-12-28	76.15	76.22	75.85	76.00	569511
2017-12-29	76.53	76.61	76.23	76.28	637912
2018-01-02	77.39	77.88	77.36	77.88	1128518
2018-01-03	78.21	78.58	78.18	78.56	637092
2018-01-04	78.63	78.81	78.55	78.69	928089
2018-01-05	78.99	79.43	78.91	79.41	686202
2018-01-08	79.17	79.62	79.17	79.49	567703
2018-01-09	79.43	79.49	79.10	79.41	679295
2018-01-10	78.89	79.08	78.65	78.92	813719
2018-01-11	78.93	79.41	78.92	79.40	618982
2018-01-12	79.48	80.15	79.38	80.15	1162092
2018-01-16	80.40	80.67	79.65	79.78	765007
2018-01-17	80.40	80.84	80.17	80.74	1168118
2018-01-18	80.40	80.60	80.28	80.50	3081724
2018-01-19	81.14	81.32	80.82	81.32	494112
2018-01-22	81.20	81.71	81.07	81.71	1042129
2018-01-23	81.98	82.29	81.80	82.25	1120904
2018-01-24	82.56	82.92	82.03	82.46	845606
2018-01-25	82.47	82.82	81.98	82.25	881924
2018-01-26	82.98	83.52	82.87	83.50	1794217
2018-01-29	82.65	82.71	82.25	82.31	2691806
2018-01-30	81.56	81.64	80.98	81.17	1820479
2018-01-31	82.28	82.39	81.32	81.78	4074316
2018-02-01	81.04	81.29	80.50	80.60	1785975
2018-02-02	79.98	80.00	78.62	78.64	1831100
2018-02-05	78.65	79.47	76.29	76.37	5891798
2018-02-06	75.99	78.89	75.66	78.36	3980997
2018-02-07	76.74	77.42	75.74	75.74	1682570
2018-02-08	76.15	76.27	73.32	73.32	3224200
2018-02-09	74.09	74.91	72.24	74.44	3253478
2018-02-12	75.13	75.72	74.58	75.32	1420110
2018-02-13	75.39	76.09	75.33	75.96	1245442
2018-02-14	75.60	77.74	75.60	77.63	954161
2018-02-15	78.88	79.39	78.03	79.16	1484311
2018-02-16	78.88	79.61	78.70	78.93	658847
2018-02-20	77.75	78.13	77.52	77.86	686016
2018-02-21	78.55	79.39	77.87	77.89	503610
2018-02-22	78.00	78.49	77.63	77.74	1159278
2018-02-23	78.61	79.09	78.34	79.09	957487
2018-02-26	79.38	79.88	78.95	79.86	1130132
2018-02-27	79.02	79.02	77.72	77.72	670813
2018-02-28	77.85	77.92	76.74	76.74	520195
2018-03-01	77.49	77.92	76.01	76.61	793121
2018-03-02	75.85	77.03	75.43	76.90	806773
2018-03-05	75.83	76.89	75.80	76.69	869693
2018-03-06	77.87	78.06	77.26	77.54	636527
2018-03-07	76.93	77.57	76.66	77.53	566360
2018-03-08	77.88	78.03	77.50	77.83	490645
2018-03-09	78.42	79.54	78.42	79.54	880701
2018-03-12	79.71	79.93	79.44	79.78	500164
2018-03-13	80.11	80.25	78.95	79.21	2219029
2018-03-14	79.73	79.95	79.06	79.49	597203
2018-03-15	79.88	80.13	79.37	79.64	1274535
2018-03-16	79.44	79.65	79.36	79.51	439445
2018-03-19	79.00	79.12	78.18	78.62	269232
2018-03-20	79.14	79.67	79.14	79.47	413484
2018-03-21	79.21	79.79	78.96	79.55	408214
2018-03-22	77.75	77.99	76.78	76.82	812752
2018-03-23	76.83	77.00	75.20	75.23	629470
2018-03-26	77.30	77.80	76.30	77.74	2622778
2018-03-27	77.75	77.96	76.30	76.56	3152732
2018-03-28	76.44	76.50	75.62	76.16	567971
2018-03-29	76.65	77.77	76.55	77.53	635985
2018-04-02	77.12	77.33	75.45	76.08	377162
2018-04-03	76.87	77.08	76.32	77.03	365524
2018-04-04	74.89	76.96	74.70	76.86	647772
2018-04-05	77.01	77.36	76.74	77.05	320225
2018-04-06	76.33	76.78	75.06	75.37	3235501
2018-04-09	76.34	77.01	76.10	76.27	684984
2018-04-10	77.43	77.91	77.14	77.81	802495
2018-04-11	77.53	78.05	77.51	77.82	389154
2018-04-12	77.56	78.00	77.42	77.84	369327
2018-04-13	77.68	77.84	76.87	77.09	201641
2018-04-16	76.76	77.06	76.56	77.01	257035
2018-04-17	76.60	77.20	76.56	76.98	852034
2018-04-18	77.16	77.66	76.99	77.43	390329
2018-04-19	77.66	77.68	76.92	77.15	1437322
2018-04-20	76.75	76.75	75.89	76.26	661707
2018-04-23	76.19	76.38	75.69	75.89	446787
2018-04-24	76.35	76.58	75.21	75.54	561211
2018-04-25	75.21	75.29	74.68	75.10	389891
2018-04-26	75.38	76.05	75.38	76.02	425203
2018-04-27	76.44	76.56	75.99	76.51	407374
2018-04-30	77.04	77.08	76.25	76.25	782714
2018-05-01	75.93	76.15	75.19	76.09	615686
2018-05-02	76.35	76.38	75.67	75.69	469086
2018-05-03	75.52	75.76	74.58	75.53	496760
2018-05-04	74.83	76.04	74.63	75.89	1224889
2018-05-07	75.17	75.72	75.04	75.47	317875
2018-05-08	75.80	76.08	75.47	76.04	610211
2018-05-09	76.27	76.38	75.85	76.11	456739
2018-05-10	76.58	77.65	76.58	77.39	1084134
2018-05-11	77.74	77.75	77.28	77.49	168934
2018-05-14	77.85	78.14	77.61	77.70	598944
2018-05-15	76.62	76.62	75.99	76.25	872721
2018-05-16	76.79	77.42	76.79	77.37	534396
2018-05-17	76.61	76.80	76.18	76.40	791641
2018-05-18	76.04	76.16	75.85	75.99	341643
2018-05-21	76.74	76.92	76.45	76.71	259377
2018-05-22	76.82	77.14	76.52	76.63	499701
2018-05-23	75.77	76.61	75.76	76.61	621323
2018-05-24	76.42	76.46	75.51	76.38	1756211
2018-05-25	76.45	76.93	76.43	76.89	770241
2018-05-29	76.28	76.28	75.11	75.44	1739858
2018-05-30	75.21	75.88	75.04	75.78	1936862
2018-05-31	75.80	76.28	75.62	76.00	500281
2018-06-01	76.35	76.87	76.35	76.87	502904
2018-06-04	77.25	77.71	77.25	77.61	366982
2018-06-05	77.62	77.68	77.30	77.47	386343
2018-06-06	78.02	78.70	77.98	78.69	465409
2018-06-07	78.68	78.68	77.54	77.92	1914290
2018-06-08	77.33	77.74	77.14	77.51	467557
2018-06-11	77.70	77.80	77.52	77.71	2515822
2018-06-12	77.72	77.73	77.17	77.47	345128
2018-06-13	77.46	77.46	76.47	76.80	502422
2018-06-14	76.62	76.72	76.17	76.30	425455
2018-06-15	75.58	75.72	75.18	75.68	632026
2018-06-18	74.76	74.89	74.35	74.84	1037962
2018-06-19	73.15	73.51	72.75	73.46	1636185
2018-06-20	73.92	74.04	73.65	73.71	1010822
2018-06-21	73.19	73.19	72.43	72.45	1075264
2018-06-22	73.45	73.45	73.03	73.12	679207
2018-06-25	72.40	72.42	71.39	72.02	1201156
2018-06-26	72.02	72.23	71.63	71.86	845017
2018-06-27	71.67	71.67	70.29	70.39	1031068
2018-06-28	70.04	70.77	70.00	70.72	973115
2018-06-29	71.61	71.85	71.49	71.67	939717
2018-07-02	70.41	70.85	70.30	70.78	690139
2018-07-03	71.30	71.30	70.54	70.62	280242
2018-07-05	70.68	70.73	69.98	70.25	3044848
2018-07-06	70.40	71.40	70.39	71.10	640367
2018-07-09	72.02	72.45	71.86	72.43	1113299
2018-07-10	72.28	72.28	71.66	72.11	627458
2018-07-11	71.09	71.41	70.72	70.92	1007085
2018-07-12	71.87	72.06	71.64	71.91	662122
2018-07-13	71.93	72.08	71.67	71.97	374124
2018-07-16	71.61	71.68	71.43	71.59	422593
2018-07-17	71.34	71.99	71.18	71.90	745907
2018-07-18	71.46	71.87	71.32	71.84	317111
2018-07-19	71.02	71.37	70.76	71.00	1297506
2018-07-20	71.59	72.07	71.59	72.01	528013
2018-07-23	71.69	71.69	71.33	71.51	2096714
2018-07-24	72.58	72.87	72.34	72.50	869717
2018-07-25	72.76	73.69	72.72	73.69	880687
2018-07-26	72.84	73.04	72.71	72.88	1164239
2018-07-27	73.36	73.36	72.58	72.90	365916
2018-07-30	72.93	72.99	72.35	72.56	886850
2018-07-31	72.65	73.19	72.55	73.05	400877
2018-08-01	72.50	72.73	72.24	72.40	797388
2018-08-02	70.96	71.45	70.74	71.34	2985810
2018-08-03	71.43	71.72	71.38	71.55	1292871
2018-08-06	71.29	71.43	71.09	71.29	840318
2018-08-07	72.23	72.44	72.01	72.19	800570
2018-08-08	72.18	72.28	71.83	72.22	393612
2018-08-09	72.56	72.79	72.35	72.38	2415589
2018-08-10	71.28	71.47	71.08	71.34	621015
2018-08-13	70.73	70.83	70.11	70.18	706325
2018-08-14	70.24	70.44	70.04	70.29	554638
2018-08-15	68.28	68.59	67.86	68.45	1388094
2018-08-16	68.97	69.49	68.97	69.10	426465
2018-08-17	68.89	69.97	68.70	69.82	530963
2018-08-20	69.97	70.18	69.81	70.16	464443
2018-08-21	70.78	71.25	70.77	71.08	544883
2018-08-22	71.11	71.56	71.11	71.39	415709
2018-08-23	71.25	71.35	70.44	70.50	607292
2018-08-24	71.13	71.52	71.05	71.48	870993
2018-08-27	72.03	72.70	72.03	72.49	856363
2018-08-28	72.69	72.73	72.14	72.24	1128539
2018-08-29	72.25	72.80	72.13	72.74	815697
2018-08-30	71.93	71.94	71.02	71.18	904339
2018-08-31	71.02	71.67	70.99	71.43	867285
2018-09-04	70.71	70.71	70.35	70.60	814181
2018-09-05	69.67	69.75	69.21	69.38	1046820
2018-09-06	69.43	69.58	68.86	69.19	983617
2018-09-07	68.72	69.24	68.50	68.68	993297
2018-09-10	68.55	68.57	67.95	68.02	1197471
2018-09-11	67.36	68.24	67.22	68.24	5548830
2018-09-12	67.93	68.87	67.64	68.54	1978895
2018-09-13	69.67	69.91	69.26	69.66	1775012
2018-09-14	69.98	70.07	69.27	69.59	1468672
2018-09-17	68.96	69.18	68.62	68.71	627564
2018-09-18	69.06	69.46	69.06	69.34	343103
2018-09-19	69.83	70.38	69.83	70.30	529105
2018-09-20	70.80	71.02	70.55	70.95	924843
2018-09-21	71.20	71.42	71.10	71.27	1137312
2018-09-24	70.30	70.48	70.05	70.44	714342
2018-09-25	70.68	70.85	70.58	70.69	485113
2018-09-26	70.77	71.44	70.63	70.74	2520642
2018-09-27	70.93	71.23	70.82	71.01	2360300
2018-09-28	70.55	70.97	70.39	70.61	1057030
2018-10-01	70.93	70.93	70.33	70.46	1649467
2018-10-02	69.34	69.55	69.06	69.25	1035882
2018-10-03	69.31	69.51	68.52	68.64	968819
2018-10-04	67.80	67.99	66.72	66.95	911654
2018-10-05	66.85	66.90	65.97	66.51	1678979
2018-10-08	65.68	66.31	65.58	66.19	536247
2018-10-09	65.67	66.10	65.48	65.74	1689429
2018-10-10	65.44	65.49	63.90	63.90	2743215
2018-10-11	63.42	64.07	62.67	63.26	2910260
2018-10-12	64.78	65.18	64.16	64.98	2205171
2018-10-15	64.33	64.57	64.11	64.11	964355
2018-10-16	64.72	65.57	64.71	65.53	701697
2018-10-17	65.15	65.15	64.44	64.71	604154
2018-10-18	64.07	64.12	62.98	63.26	1144061
2018-10-19	64.32	64.63	63.80	63.96	840497
2018-10-22	65.01	65.11	64.51	64.73	749437
2018-10-23	62.92	64.17	62.72	63.81	913064
2018-10-24	63.50	63.53	61.77	61.77	583411
2018-10-25	62.42	63.30	62.28	62.94	771188
2018-10-26	61.55	62.59	61.31	62.00	1922791
2018-10-29	62.41	62.47	60.48	61.12	1547641
2018-10-30	61.43	62.16	61.28	62.16	766815
2018-10-31	63.07	63.33	62.77	62.99	865915
2018-11-01	63.94	65.24	63.64	65.24	841323
2018-11-02	66.27	66.58	65.06	65.64	1103209
2018-11-05	65.31	65.65	65.15	65.57	1086561
2018-11-06	65.23	65.56	65.18	65.50	393030
2018-11-07	66.27	66.92	66.05	66.87	685161
2018-11-08	65.90	66.14	65.12	65.35	829703
2018-11-09	64.26	64.45	63.58	63.91	1468899
2018-11-12	63.90	63.97	63.13	63.23	2963742
2018-11-13	64.11	65.01	64.00	64.42	509936
2018-11-14	64.88	65.09	64.16	64.68	916523
2018-11-15	65.02	66.43	64.85	66.15	4019479
2018-11-16	65.55	66.45	65.36	66.20	774573
2018-11-19	65.60	65.73	65.02	65.14	520049
2018-11-20	64.16	64.50	63.70	63.91	1362250
2018-11-21	65.02	65.54	64.98	65.11	1833103
2018-11-23	64.45	64.85	64.31	64.45	405743
2018-11-26	65.67	65.85	65.55	65.82	2752058
2018-11-27	65.43	65.94	65.20	65.94	1308786
2018-11-28	66.39	67.42	66.01	67.41	1624528
2018-11-29	66.73	67.02	66.26	66.65	699747
2018-11-30	66.45	66.78	66.21	66.77	1421597
2018-12-03	68.43	68.60	67.87	68.29	3513209
2018-12-04	68.23	68.36	66.70	66.88	1034844
2018-12-06	65.02	66.07	64.65	66.02	2513480
2018-12-07	65.79	66.21	64.65	64.83	2650550
2018-12-10	64.33	64.58	63.49	64.38	1460685
2018-12-11	65.21	65.22	64.39	64.85	1344063
2018-12-12	65.95	66.43	65.80	65.80	2706485
2018-12-13	66.20	66.33	65.87	65.92	3135222
2018-12-14	65.03	65.52	64.97	65.12	1601750
2018-12-17	65.08	65.31	64.23	64.47	2614778
2018-12-18	63.91	64.24	63.69	63.85	2664591
2018-12-19	64.04	64.48	62.41	62.86	2122125
2018-12-20	63.32	63.62	62.77	63.20	1269512
2018-12-21	63.28	63.63	62.48	62.70	1478054
2018-12-24	62.60	63.00	62.12	62.12	287317
2018-12-26	62.67	63.48	62.06	63.48	765147
2018-12-27	62.60	63.33	62.32	63.31	1622097
2018-12-28	63.67	64.12	63.48	63.71	1256455
2018-12-31	64.21	64.21	63.33	63.53	1324439
2019-01-02	62.58	63.20	62.41	63.09	865569
2019-01-03	62.19	62.26	61.55	61.60	1505789
2019-01-04	62.64	63.89	62.64	63.63	1658055
2019-01-07	63.62	64.18	63.50	64.01	1060865
2019-01-08	64.08	64.27	63.61	64.18	1385774
2019-01-09	64.82	65.58	64.82	65.28	1094311
2019-01-10	64.98	65.78	64.97	65.74	877235
2019-01-11	65.28	65.55	65.17	65.47	1019251
2019-01-14	64.63	65.03	64.48	64.73	894628
2019-01-15	65.28	65.70	65.21	65.34	1552568
2019-01-16	65.86	66.43	65.86	66.17	905948
2019-01-17	65.62	66.69	65.62	66.48	1278715
2019-01-18	66.73	67.08	66.63	66.90	915889
2019-01-22	65.97	66.06	65.31	65.67	3533649
2019-01-23	66.15	66.19	65.71	66.19	2261539
2019-01-24	66.29	66.84	66.28	66.82	2027230
2019-01-25	67.62	68.06	67.57	67.85	2348543
2019-01-28	66.98	67.19	66.74	67.18	1507837
2019-01-29	67.41	67.42	66.99	67.09	1692731
2019-01-30	67.59	68.55	67.31	68.34	1637673
2019-01-31	68.44	69.05	68.44	68.98	1222512
2019-02-01	68.51	68.63	68.32	68.50	707253
2019-02-04	68.40	68.94	68.36	68.81	1517541
2019-02-05	69.10	69.83	69.06	69.76	585359
2019-02-06	69.78	69.78	69.03	69.16	865248
2019-02-07	68.63	68.91	67.89	68.49	701670
2019-02-08	67.97	68.30	67.80	68.24	782575
2019-02-11	68.49	68.50	68.17	68.19	715071
2019-02-12	68.65	68.83	68.55	68.70	1184769
2019-02-13	69.03	69.06	68.45	68.60	560195
2019-02-14	68.37	68.80	68.16	68.59	753962
2019-02-15	68.33	68.41	68.09	68.26	527538
2019-02-19	68.19	69.02	68.13	68.85	778842
2019-02-20	69.33	69.77	69.24	69.38	1767172
2019-02-21	69.37	69.45	69.03	69.25	1464658
2019-02-22	69.88	70.15	69.75	70.02	741731
2019-02-25	70.77	71.06	70.71	70.82	1042307
2019-02-26	70.18	70.66	70.13	70.49	1560322
2019-02-27	70.02	70.18	69.71	69.92	968700
2019-02-28	69.51	69.51	69.09	69.25	3756142
2019-03-01	69.90	69.90	69.31	69.48	502537
2019-03-04	69.89	69.96	69.07	69.64	1490889
2019-03-05	69.98	70.39	69.81	70.28	966860
2019-03-06	70.26	70.39	69.98	69.98	663136
2019-03-07	69.59	69.60	68.68	68.78	1157728
2019-03-08	67.82	68.21	67.71	68.13	2818512
2019-03-11	68.73	69.43	68.70	69.40	666555
2019-03-12	69.75	69.91	69.59	69.79	654305
2019-03-13	69.79	69.87	69.62	69.70	1390665
2019-03-14	69.46	69.48	69.16	69.36	698126
2019-03-15	70.06	70.39	69.98	70.33	776589
2019-03-18	70.77	70.98	70.64	70.96	1053168
2019-03-19	71.07	71.26	70.83	71.08	1143997
2019-03-20	70.79	71.54	70.34	71.05	1285963
2019-03-21	70.59	71.31	70.54	71.31	1537373
2019-03-22	70.49	70.56	69.56	69.56	1846417
2019-03-25	69.38	69.82	69.33	69.61	954664
2019-03-26	69.85	70.06	69.53	69.80	1011734
2019-03-27	69.67	69.79	69.19	69.42	660178
2019-03-28	69.82	69.95	69.56	69.95	861875
2019-03-29	70.68	70.81	70.34	70.69	2777728
2019-04-01	71.50	71.74	71.35	71.71	952270
2019-04-02	71.77	71.80	71.43	71.59	1608171
2019-04-03	72.21	72.71	72.15	72.27	4247163
2019-04-04	72.26	72.74	72.18	72.61	3520488
2019-04-05	72.79	73.21	72.76	73.16	2707382
2019-04-08	72.66	73.02	72.56	72.97	1498491
2019-04-09	72.99	73.06	72.86	72.94	1150675
2019-04-10	73.02	73.21	72.91	73.14	929495
2019-04-11	72.62	72.64	72.29	72.44	968884
2019-04-12	73.20	73.29	73.02	73.20	775436
2019-04-15	72.93	72.97	72.37	72.60	1030843
2019-04-16	73.06	73.19	72.99	73.10	446635
2019-04-17	73.57	73.65	73.27	73.40	685371
2019-04-18	73.07	73.36	72.94	73.26	911148
2019-04-22	72.41	72.73	72.34	72.71	810453
2019-04-23	72.58	73.04	72.57	72.94	1267539
2019-04-24	72.44	72.56	71.91	72.11	1663734
2019-04-25	71.67	71.92	71.47	71.89	1958150
2019-04-26	72.01	72.20	71.77	72.12	810574
2019-04-29	72.37	72.49	72.27	72.40	529800
2019-04-30	72.19	72.39	71.87	72.26	849401
2019-05-01	72.44	72.99	71.88	72.00	808088
2019-05-02	72.21	72.47	71.83	72.15	1207366
2019-05-03	72.73	73.10	72.65	73.01	892776
2019-05-06	70.62	71.49	70.56	71.32	895736
2019-05-07	70.66	70.71	69.50	69.89	3086820
2019-05-08	69.87	70.15	69.57	69.58	4128616
2019-05-09	68.04	68.75	67.46	68.45	3213644
2019-05-10	68.57	69.03	67.79	68.77	1390119
2019-05-13	66.75	66.91	66.13	66.43	2854698
2019-05-14	67.34	67.69	67.16	67.41	2159993
2019-05-15	67.32	67.85	67.24	67.80	1285903
2019-05-16	67.75	68.09	67.56	67.57	784647
2019-05-17	66.42	66.79	66.23	66.38	3360107
2019-05-20	66.04	66.16	65.67	65.76	1727891
2019-05-21	66.39	66.50	66.10	66.48	1053758
2019-05-22	66.31	66.37	66.10	66.23	541287
2019-05-23	65.26	65.57	65.09	65.35	1935842
2019-05-24	65.78	65.87	65.35	65.43	1140641
2019-05-28	66.07	66.19	65.55	65.56	984920
2019-05-29	65.30	65.72	65.19	65.65	1956729
2019-05-30	65.69	65.90	65.56	65.77	2054242
2019-05-31	65.45	65.96	65.38	65.83	1400016
2019-06-03	66.39	66.68	66.24	66.37	1907786
2019-06-04	66.08	66.57	66.02	66.50	1124421
2019-06-05	66.63	66.63	65.93	66.17	891560
2019-06-06	66.15	66.33	65.95	66.22	1049497
2019-06-07	66.56	67.19	66.56	66.71	582419
2019-06-10	67.31	67.71	67.21	67.35	938590
2019-06-11	68.30	68.35	67.88	68.08	2062972
2019-06-12	67.42	67.44	67.06	67.15	374310
2019-06-13	67.31	67.40	66.92	67.12	962142
2019-06-14	66.69	66.70	66.41	66.46	534231
2019-06-17	66.16	66.40	66.09	66.25	1071736
2019-06-18	67.05	68.17	67.05	67.97	734139
2019-06-19	68.26	68.87	68.12	68.57	644900
2019-06-20	69.93	70.04	69.38	69.66	1022225
2019-06-21	69.28	69.47	69.19	69.27	721917
2019-06-24	69.37	69.46	69.20	69.32	232642
2019-06-25	69.07	69.09	68.62	68.65	1067780
2019-06-26	69.22	69.51	69.20	69.26	1023943
2019-06-27	69.79	69.99	69.68	69.96	2413039
2019-06-28	69.89	69.93	69.64	69.79	2508897
2019-07-01	71.05	71.23	70.48	70.74	830156
2019-07-02	70.81	70.90	70.54	70.77	720536
2019-07-03	70.40	70.45	70.24	70.45	238871
2019-07-05	69.85	69.89	69.53	69.88	3751374
2019-07-08	69.13	69.24	68.96	69.13	3111069
2019-07-09	68.55	68.97	68.54	68.89	1780346
2019-07-10	69.49	69.67	69.21	69.30	2141000
2019-07-11	69.51	69.53	69.13	69.29	2085782
2019-07-12	69.37	69.46	69.21	69.38	687808
2019-07-15	69.72	69.82	69.61	69.82	456163
2019-07-16	69.84	70.04	69.67	69.67	385027
2019-07-17	69.64	69.80	69.42	69.50	703061
2019-07-18	69.48	69.87	69.36	69.87	386136
2019-07-19	70.08	70.15	69.66	69.67	573769
2019-07-22	69.75	69.84	69.62	69.73	953069
2019-07-23	69.77	69.95	69.66	69.94	972094
2019-07-24	69.82	70.05	69.80	70.05	1068575
2019-07-25	69.91	69.97	69.40	69.54	825825
2019-07-26	69.72	69.72	69.44	69.50	879882
2019-07-29	69.15	69.22	68.93	69.12	554441
2019-07-30	68.66	68.71	68.44	68.67	399265
2019-07-31	68.54	68.55	67.17	67.86	2210624
2019-08-01	67.84	68.38	66.21	66.46	2456928
2019-08-02	66.06	66.23	65.55	65.65	1631667
2019-08-05	63.91	63.94	62.70	63.06	4305215
2019-08-06	64.21	64.30	63.57	63.92	2452794
2019-08-07	63.34	64.25	63.11	64.15	1383792
2019-08-08	64.69	65.06	64.49	64.98	1890763
2019-08-09	64.49	64.57	63.99	64.29	1739395
2019-08-12	63.62	63.78	63.43	63.49	1608794
2019-08-13	63.12	64.84	63.06	64.48	1285301
2019-08-14	63.23	63.41	62.74	62.74	1570766
2019-08-15	63.49	63.65	63.15	63.40	1079282
2019-08-16	64.18	64.63	64.17	64.50	1264127
2019-08-19	65.54	65.59	65.10	65.13	972423
2019-08-20	65.35	65.45	65.17	65.22	801914
2019-08-21	65.70	65.74	65.32	65.55	480685
2019-08-22	64.93	64.97	64.42	64.66	679498
2019-08-23	64.59	65.12	63.72	63.77	1798006
2019-08-26	64.32	64.37	64.04	64.31	1361714
2019-08-27	64.67	64.88	64.39	64.40	2216158
2019-08-28	64.22	64.57	64.08	64.48	1857706
2019-08-29	64.90	65.22	64.75	65.09	1779858
2019-08-30	65.42	65.50	65.02	65.28	1954668
2019-09-03	64.52	64.88	64.52	64.72	1460988
2019-09-04	65.99	66.21	65.86	66.14	2631600
2019-09-05	66.79	67.01	66.70	66.90	3438075
2019-09-06	67.23	67.30	67.06	67.19	1512170
2019-09-09	67.31	67.52	67.20	67.46	868474
2019-09-10	67.41	67.57	67.14	67.50	1029791
2019-09-11	67.76	68.04	67.63	67.97	1003343
2019-09-12	68.31	68.78	68.07	68.45	1073322
2019-09-13	68.82	69.04	68.71	68.92	1035307
2019-09-16	68.16	68.35	67.95	68.11	980944
2019-09-17	67.53	68.09	67.48	68.05	418253
2019-09-18	67.98	68.01	67.33	67.91	754504
2019-09-19	67.63	67.90	67.44	67.55	438088
2019-09-20	68.02	68.14	67.38	67.50	754616
2019-09-23	67.41	67.65	67.32	67.60	888612
2019-09-24	67.65	67.65	66.89	66.98	3048574
2019-09-25	66.52	66.99	66.31	66.91	812625
2019-09-26	66.90	66.93	66.62	66.83	903155
2019-09-27	66.80	66.96	65.57	65.88	3268086
2019-09-30	66.49	66.72	66.30	66.32	708511
2019-10-01	66.47	66.47	65.81	65.95	761857
2019-10-02	65.47	65.67	65.31	65.64	823951
2019-10-03	65.92	66.44	65.73	66.40	1667616
2019-10-04	66.04	66.49	65.91	66.43	555132
2019-10-07	66.01	66.35	65.94	66.02	487964
2019-10-08	65.87	65.95	65.54	65.64	854855
2019-10-09	66.10	66.35	66.00	66.08	1817974
2019-10-10	66.35	66.95	66.35	66.70	806598
2019-10-11	67.69	68.32	67.64	67.69	2070060
2019-10-14	67.75	67.85	67.56	67.60	893996
2019-10-15	67.77	68.30	67.77	68.20	2018408
2019-10-16	68.25	68.49	68.13	68.33	607264
2019-10-17	68.92	68.92	68.57	68.71	696563
2019-10-18	68.44	68.52	67.99	68.11	559523
2019-10-21	68.51	68.79	68.45	68.79	528556
2019-10-22	68.78	68.90	68.59	68.68	838750
2019-10-23	68.29	68.58	68.26	68.58	375338
2019-10-24	68.83	68.83	68.58	68.71	706273
2019-10-25	68.57	69.15	68.57	69.12	468531
2019-10-28	69.43	69.83	69.43	69.65	1494086
2019-10-29	69.29	69.47	69.25	69.31	389218
2019-10-30	69.21	69.60	68.97	69.54	1012734
2019-10-31	69.52	69.54	68.93	69.30	589360
2019-11-01	70.03	70.38	70.03	70.27	483836
2019-11-04	71.25	71.34	71.06	71.10	532798
2019-11-05	71.57	71.66	71.32	71.57	1748152
2019-11-06	71.72	71.75	71.34	71.55	895452
2019-11-07	72.07	72.34	71.97	72.01	639684
2019-11-08	71.62	71.70	71.36	71.64	1268361
2019-11-11	70.52	70.85	70.35	70.82	1079831
2019-11-12	70.64	70.73	70.33	70.47	2760219
2019-11-13	69.67	69.92	69.59	69.80	652576
2019-11-14	69.71	69.82	69.41	69.67	2082239
2019-11-15	70.09	70.25	70.01	70.10	449198
2019-11-18	70.31	70.45	70.07	70.21	755012
2019-11-19	70.80	70.80	70.45	70.57	615938
2019-11-20	70.26	70.40	69.86	70.03	602973
2019-11-21	69.69	69.82	69.53	69.82	649143
2019-11-22	69.91	69.92	69.61	69.80	353486
2019-11-25	70.48	70.83	70.42	70.80	1413411
2019-11-26	70.52	70.81	70.36	70.81	1094758
2019-11-27	70.75	70.97	70.64	70.88	419994
2019-11-29	69.69	69.79	69.57	69.65	372360
2019-12-02	69.72	69.81	69.28	69.44	2421936
2019-12-03	68.72	69.03	68.46	69.00	906976
2019-12-04	69.47	69.56	69.39	69.43	529142
2019-12-05	69.53	69.84	69.51	69.71	634868
2019-12-06	70.23	70.26	70.09	70.24	509378
2019-12-09	70.06	70.24	69.78	69.82	355971
2019-12-10	70.02	70.21	69.88	70.13	1819523
2019-12-11	70.46	71.05	70.43	70.92	1047292
2019-12-12	71.22	72.46	71.22	72.40	1333473
2019-12-13	72.61	73.11	72.25	72.42	1469950
2019-12-16	72.01	72.18	71.90	72.02	1848493
2019-12-17	72.57	72.79	72.47	72.61	330120
2019-12-18	72.83	72.98	72.76	72.95	1797821
2019-12-19	72.59	72.85	72.57	72.77	563531
2019-12-20	72.98	73.13	72.89	73.00	575467
2019-12-23	72.96	73.03	72.81	73.03	244800
2019-12-24	72.88	72.90	72.72	72.81	119265
2019-12-26	73.10	73.31	72.94	73.26	182229
2019-12-27	73.82	73.93	73.54	73.70	2165636
2019-12-30	73.86	73.86	73.17	73.26	517624
2019-12-31	73.26	73.53	73.16	73.50	213782
2020-01-02	74.30	74.96	74.30	74.91	840918
2020-01-03	73.81	74.16	73.62	73.72	947057
2020-01-06	73.14	73.48	73.06	73.42	413689
2020-01-07	73.58	73.74	73.40	73.68	580108
2020-01-08	73.44	74.27	73.38	73.84	1311292
2020-01-09	74.71	74.74	74.45	74.58	2997732
2020-01-10	75.01	75.27	74.89	75.05	1304894
2020-01-13	75.74	76.44	75.59	76.35	962194
2020-01-14	75.95	75.98	75.61	75.94	1099975
2020-01-15	75.51	75.66	75.26	75.45	1509944
2020-01-16	75.88	75.98	75.72	75.85	296992
2020-01-17	76.15	76.23	75.94	76.23	1091550
2020-01-21	74.28	74.45	74.03	74.18	1418771
2020-01-22	74.90	74.93	74.41	74.55	1057062
2020-01-23	73.40	73.91	73.03	73.79	3273321
2020-01-24	73.80	73.88	72.79	73.17	985092
2020-01-27	69.84	71.01	69.57	70.68	1037100
2020-01-28	70.84	71.31	70.53	71.10	1202675
2020-01-29	71.71	71.78	71.36	71.53	945552
2020-01-30	69.88	70.45	69.52	70.37	1646176
2020-01-31	69.29	69.31	68.52	68.87	2805464
2020-02-03	69.21	69.87	69.17	69.67	948876
2020-02-04	71.53	72.00	71.52	71.72	974788
2020-02-05	72.89	72.89	71.84	72.00	1459278
2020-02-06	72.79	72.95	72.37	72.45	805111
2020-02-07	71.70	71.79	71.28	71.40	508516
2020-02-10	71.62	72.17	71.62	72.17	2484135
2020-02-11	72.88	73.28	72.81	72.94	1775564
2020-02-12	73.69	74.05	73.53	73.99	771260
2020-02-13	73.18	73.46	72.97	73.08	1576071
2020-02-14	73.40	73.45	72.87	73.11	366997
2020-02-18	72.59	72.80	72.47	72.58	921266
2020-02-19	73.12	73.27	73.04	73.08	491963
2020-02-20	72.48	72.51	71.66	71.84	3066418
2020-02-21	71.80	71.90	71.40	71.47	1372416
2020-02-24	68.67	69.44	68.67	68.98	1900616
2020-02-25	70.11	70.25	68.78	68.78	1235621
2020-02-26	69.64	70.13	69.31	69.35	1562570
2020-02-27	69.00	69.45	68.19	68.28	1803450
2020-02-28	66.53	68.34	66.07	68.34	5505076
2020-03-02	68.32	69.31	67.86	69.31	3489603
2020-03-03	69.29	70.12	68.39	68.89	1910599
2020-03-04	69.89	70.16	69.58	70.07	868603
2020-03-05	69.81	70.11	68.98	69.00	1652889
2020-03-06	68.18	68.36	67.43	68.09	1706291
2020-03-09	63.95	65.75	63.94	64.79	2761277
2020-03-10	66.87	67.38	65.78	67.29	5463479
2020-03-11	65.55	65.84	64.53	64.62	2961410
2020-03-12	59.48	60.00	57.51	58.83	4046698
2020-03-13	63.31	63.67	59.92	62.52	2631298
2020-03-16	55.59	58.07	53.89	55.41	1835655
2020-03-17	56.68	58.84	55.93	58.56	1878518
2020-03-18	54.72	55.95	53.37	54.60	1602643
2020-03-19	53.91	55.00	53.13	54.01	2132281
2020-03-20	56.84	56.96	54.85	55.00	5204442
2020-03-23	54.57	54.59	52.95	53.81	1296094
2020-03-24	56.83	57.58	56.70	57.55	1122192
2020-03-25	58.71	60.02	58.16	59.39	3566000
2020-03-26	59.62	61.59	59.48	61.35	1985737
2020-03-27	58.33	59.18	58.02	58.29	1237136
2020-03-30	58.56	59.43	58.13	59.43	1109826
2020-03-31	59.51	60.31	59.35	59.72	1123530
2020-04-01	58.04	58.36	57.07	57.07	2005431
2020-04-02	58.15	59.17	58.11	59.02	1942254
2020-04-03	58.88	59.08	57.79	58.09	1397796
2020-04-06	60.16	61.04	59.98	61.00	2624457
2020-04-07	62.80	62.80	61.13	61.27	2170625
2020-04-08	61.36	61.77	60.87	61.72	940454
2020-04-09	62.04	62.49	61.35	61.35	1119748
2020-04-13	61.57	61.73	61.07	61.68	1039424
2020-04-14	62.98	63.42	62.79	63.10	1644828
2020-04-15	61.88	62.06	61.48	61.75	1245959
2020-04-16	62.50	62.59	62.07	62.33	1030857
2020-04-17	63.85	63.94	63.25	63.70	936569
2020-04-20	63.22	63.72	62.94	63.03	940476
2020-04-21	61.76	61.90	61.20	61.20	663091
2020-04-22	62.92	63.01	62.76	62.87	556157
2020-04-23	63.19	63.62	62.59	62.66	1039207
2020-04-24	62.81	62.81	62.22	62.75	652517
2020-04-27	63.49	63.91	63.32	63.86	607689
2020-04-28	64.66	64.67	63.71	63.71	1952747
2020-04-29	64.68	65.32	64.56	65.20	2189485
2020-04-30	65.07	65.35	63.71	63.99	974966
2020-05-01	62.62	62.66	61.66	61.80	934619
2020-05-04	62.18	62.51	61.91	62.51	586447
2020-05-05	63.00	63.26	62.74	62.75	2014933
2020-05-06	63.35	63.39	62.73	62.81	2109757
2020-05-07	63.41	63.53	63.06	63.40	860547
2020-05-08	64.11	64.69	63.99	64.55	1133933
2020-05-11	64.17	64.59	64.11	64.26	621929
2020-05-12	64.60	65.18	64.09	64.12	3183167
2020-05-13	64.71	64.92	63.63	64.10	1487276
2020-05-14	62.81	64.11	62.58	64.03	690196
2020-05-15	63.04	63.36	62.85	63.21	604418
2020-05-18	64.47	65.53	64.47	65.34	1282134
2020-05-19	65.23	65.59	64.92	64.92	717427
2020-05-20	65.84	66.07	65.25	65.61	1158972
2020-05-21	64.85	64.99	64.18	64.35	793385
2020-05-22	63.19	63.19	62.58	62.72	693879
2020-05-26	64.40	64.61	63.80	63.90	1188551
2020-05-27	63.96	64.01	63.18	63.73	870264
2020-05-28	63.91	64.24	63.37	63.45	1207957
2020-05-29	63.90	64.76	63.53	64.67	982550
2020-06-01	65.28	66.16	65.22	66.09	795566
2020-06-02	66.90	67.77	66.87	67.66	1072297
2020-06-03	68.43	69.18	68.37	69.08	2134175
2020-06-04	68.25	68.68	67.87	68.13	1687318
2020-06-05	69.76	70.27	69.70	69.85	4575193
2020-06-08	69.66	70.03	69.22	70.02	1180919
2020-06-09	69.06	69.74	68.99	69.61	1081955
2020-06-10	70.00	70.55	69.64	70.45	1202956
2020-06-11	68.30	68.61	66.94	66.97	3092690
2020-06-12	68.57	68.67	67.40	68.26	1678000
2020-06-15	66.54	67.75	66.24	67.46	1004395
2020-06-16	69.02	69.06	67.59	68.14	1517481
2020-06-17	68.54	68.95	68.50	68.67	759586
2020-06-18	68.64	69.06	68.64	68.91	2335072
2020-06-19	69.69	69.69	68.59	68.70	1041741
2020-06-22	69.15	69.77	69.03	69.71	988964
2020-06-23	70.37	70.69	70.28	70.35	830780
2020-06-24	70.08	70.33	69.17	69.62	953283
2020-06-25	69.36	69.79	69.10	69.79	455745
2020-06-26	69.78	69.78	68.86	69.20	492938
2020-06-29	69.05	69.38	68.72	69.38	1165717
2020-06-30	69.31	69.45	68.85	69.17	934888
2020-07-01	69.64	70.18	69.56	69.88	743390
2020-07-02	71.45	71.96	71.38	71.71	1491266
2020-07-06	74.51	75.28	74.44	75.27	1651784
2020-07-07	74.11	74.50	73.79	73.84	961803
2020-07-08	74.67	75.77	74.64	75.76	1539373
2020-07-09	76.24	76.38	74.99	75.65	2798867
2020-07-10	75.25	75.30	74.65	75.09	2988004
2020-07-13	75.68	76.19	74.62	74.74	1453658
2020-07-14	73.90	74.90	73.73	74.72	989262
2020-07-15	75.01	75.16	74.53	74.83	604350
2020-07-16	73.22	73.59	72.96	73.45	1207158
2020-07-17	74.02	74.12	73.60	73.94	936456
2020-07-20	74.37	74.91	74.11	74.82	680516
2020-07-21	75.98	75.98	75.39	75.39	896286
2020-07-22	75.17	75.19	74.44	74.76	635657
2020-07-23	74.86	75.15	74.03	74.42	695500
2020-07-24	73.48	74.18	73.41	74.18	1450299
2020-07-27	74.54	75.23	74.41	75.17	2255688
2020-07-28	75.05	75.13	74.49	74.58	1333452
2020-07-29	75.21	75.97	75.21	75.82	681846
2020-07-30	75.03	75.22	74.34	75.17	1319073
2020-07-31	75.15	75.21	74.17	74.84	569639
2020-08-03	75.10	75.56	75.06	75.40	1681136
2020-08-04	75.95	76.61	75.95	76.57	1290410
2020-08-05	77.09	77.60	77.09	77.34	744125
2020-08-06	77.13	77.59	76.86	77.59	1477977
2020-08-07	76.24	76.49	75.62	76.01	1107554
2020-08-10	76.17	76.32	75.68	76.25	1242821
2020-08-11	76.70	76.88	75.98	76.03	1507493
2020-08-12	76.81	77.44	76.72	77.20	725903
2020-08-13	76.93	77.08	76.55	76.84	514026
2020-08-14	76.62	76.74	76.48	76.69	1305757
2020-08-17	77.32	77.85	77.24	77.78	502460
2020-08-18	77.61	77.74	77.08	77.62	560946
2020-08-19	77.25	77.25	76.65	76.75	732832
2020-08-20	75.44	76.37	75.30	76.36	1122066
2020-08-21	76.34	77.03	76.16	76.94	524096
2020-08-24	78.10	78.23	77.58	77.91	1029693
2020-08-25	78.12	78.87	78.03	78.87	1504379
2020-08-26	78.94	79.15	78.66	79.06	634994
2020-08-27	79.03	79.12	78.07	78.40	1030164
2020-08-28	78.93	79.37	78.81	79.29	656516
2020-08-31	77.87	78.00	77.18	77.76	3398860
2020-09-01	78.37	79.07	78.34	79.07	3881671
2020-09-02	79.17	79.17	78.29	79.07	2595754
2020-09-03	78.45	78.45	76.88	77.37	1772717
2020-09-04	77.43	77.77	75.96	77.38	1675271
2020-09-08	76.10	76.68	75.84	76.00	845795
2020-09-09	76.60	77.11	76.43	76.98	938666
2020-09-10	76.94	77.05	75.72	75.76	988829
2020-09-11	76.74	77.00	76.15	76.56	963794
2020-09-14	77.44	77.76	77.39	77.64	634750
2020-09-15	78.60	78.75	78.45	78.56	800075
2020-09-16	78.75	78.96	78.38	78.40	1008407
2020-09-17	77.46	78.08	77.46	77.95	1541993
2020-09-18	78.20	78.20	77.52	77.62	1147401
2020-09-21	76.44	77.14	76.00	77.14	759513
2020-09-22	76.68	76.70	75.85	76.48	1250491
2020-09-23	76.34	76.43	75.42	75.58	1091668
2020-09-24	74.31	75.31	74.18	74.86	1582791
2020-09-25	74.42	75.04	73.96	74.95	625074
2020-09-28	76.02	76.14	75.69	76.06	396806
2020-09-29	75.83	76.22	75.75	75.96	396364
2020-09-30	76.50	77.39	76.49	77.17	848122
2020-10-01	77.94	78.16	77.49	78.05	1319956
2020-10-02	76.84	77.82	76.84	77.19	787207
2020-10-05	77.56	78.06	77.56	78.06	535877
2020-10-06	78.23	78.81	78.07	78.18	1587024
2020-10-07	79.05	79.42	78.87	79.29	1558191
2020-10-08	79.52	79.77	79.33	79.65	1067116
2020-10-09	79.73	80.30	79.62	80.12	755852
2020-10-12	80.57	81.06	80.43	80.93	521484
2020-10-13	80.64	80.78	80.32	80.67	789791
2020-10-14	80.57	80.74	80.03	80.08	693611
2020-10-15	78.81	79.44	78.64	79.30	1392648
2020-10-16	79.69	79.95	79.45	79.64	749256
2020-10-19	79.89	80.27	79.34	79.49	636399
2020-10-20	79.97	80.64	79.75	80.18	2051350
2020-10-21	80.36	80.87	80.32	80.47	1392367
2020-10-22	80.51	80.74	80.01	80.32	602193
2020-10-23	80.34	80.80	80.03	80.79	620980
2020-10-26	79.85	80.38	79.25	79.89	725904
2020-10-27	80.11	80.55	79.88	80.45	760965
2020-10-28	79.38	79.46	78.67	78.76	1472661
2020-10-29	79.36	79.98	79.10	79.65	779897
2020-10-30	79.03	79.10	78.25	78.60	1481751
2020-11-02	79.54	79.74	79.06	79.74	1149440
2020-11-03	79.70	80.20	79.36	79.92	896925
2020-11-04	80.93	82.81	80.93	82.58	2236775
2020-11-05	83.90	84.00	83.03	83.69	2815862
2020-11-06	83.53	84.09	83.16	83.81	1856670
2020-11-09	86.40	86.40	84.16	84.21	1971393
2020-11-10	83.85	83.99	82.76	83.20	1832474
2020-11-11	83.06	83.83	82.89	83.72	989119
2020-11-12	83.95	84.28	83.05	83.27	1548611
2020-11-13	84.41	84.50	83.87	84.33	774918
2020-11-16	85.16	85.67	85.08	85.32	1816507
2020-11-17	84.91	85.41	84.76	85.18	2079984
2020-11-18	85.55	85.55	84.94	84.97	1078455
2020-11-19	84.59	85.21	84.43	85.09	1424376
2020-11-20	85.52	86.01	85.34	85.77	643803
2020-11-23	86.63	86.63	85.75	85.90	1400404
2020-11-24	86.68	87.02	86.17	86.99	2530411
2020-11-25	86.11	86.35	85.83	86.31	1133509
2020-11-27	87.16	87.43	86.99	87.28	538224
2020-11-30	85.80	85.93	84.87	84.96	1177270
2020-12-01	86.32	86.54	85.83	86.20	1270091
2020-12-02	86.26	86.46	85.80	86.33	726790
2020-12-03	87.12	87.56	86.95	87.19	869412
2020-12-04	87.80	88.06	87.68	88.06	975576
2020-12-07	87.78	88.13	87.69	87.88	1190097
2020-12-08	87.74	87.95	87.45	87.94	1016417
2020-12-09	88.38	88.38	86.88	87.26	1507648
2020-12-10	87.20	88.23	87.08	88.11	1340198
2020-12-11	87.69	87.78	87.36	87.51	2195934
2020-12-14	87.07	87.12	86.47	86.47	1886251
2020-12-15	86.82	87.24	86.51	87.23	511785
2020-12-16	87.55	87.75	87.35	87.51	1073403
2020-12-17	88.00	88.07	87.73	88.07	976066
2020-12-18	87.89	87.94	87.58	87.85	1062419
2020-12-21	86.39	87.19	86.13	86.91	1479282
2020-12-22	86.64	86.70	86.02	86.24	1103069
2020-12-23	87.17	87.23	86.82	87.17	2184729
2020-12-24	86.77	87.09	86.23	86.76	633614
2020-12-28	87.15	87.28	86.81	86.95	839526
2020-12-29	87.98	88.22	87.53	88.16	1181691
2020-12-30	89.50	89.94	89.34	89.70	790788
2020-12-31	90.11	90.12	89.11	89.61	950680
2021-01-04	91.24	91.55	90.06	90.43	1163479
2021-01-05	91.47	92.72	91.47	92.65	1247699
2021-01-06	92.01	92.74	91.39	91.64	1613044
2021-01-07	92.19	92.67	91.74	92.56	1758324
2021-01-08	94.27	95.14	93.84	95.14	1811364
2021-01-11	94.22	94.40	93.89	94.02	2402748
2021-01-12	94.71	95.04	94.36	94.68	1776816
2021-01-13	95.03	95.51	94.59	95.06	639760
2021-01-14	96.08	96.42	95.69	95.83	1037771
2021-01-15	94.97	95.20	94.46	94.73	1309253
2021-01-19	97.01	97.10	96.50	96.57	1293242
2021-01-20	98.39	98.62	97.94	98.57	1155447
2021-01-21	99.01	99.09	98.36	99.00	1507446
2021-01-22	97.55	98.36	97.45	98.14	607514
2021-01-25	99.29	99.59	98.22	99.19	673956
2021-01-26	98.13	98.22	97.62	98.18	691633
2021-01-27	96.09	96.48	95.30	95.32	953299
2021-01-28	94.64	96.25	94.50	95.89	1309574
2021-01-29	94.05	94.46	93.15	93.52	1113698
2021-02-01	95.72	96.32	95.20	96.28	743447
2021-02-02	97.67	97.73	97.14	97.50	1417465
2021-02-03	98.19	98.31	97.65	98.11	1507162
2021-02-04	97.80	98.00	97.23	98.00	637321
2021-02-05	98.31	98.73	97.95	98.73	1203633
2021-02-08	98.50	99.02	98.39	99.02	1502568
2021-02-09	99.28	100.18	99.08	100.08	802159
2021-02-10	101.06	101.21	99.78	100.37	1380525
2021-02-11	101.40	102.03	101.29	101.69	618669
2021-02-12	101.33	101.92	101.13	101.70	674292
2021-02-16	102.29	102.44	101.62	101.83	901726
2021-02-17	101.89	102.10	101.40	102.08	882182
2021-02-18	100.38	100.53	99.39	100.42	1414201
2021-02-19	101.20	101.66	100.94	101.20	868104
2021-02-22	98.82	99.28	98.26	98.30	1634798
2021-02-23	97.61	99.10	96.77	98.76	1742416
2021-02-24	97.34	97.72	96.25	97.66	3582954
2021-02-25	98.10	98.16	95.79	95.98	908396
2021-02-26	95.10	95.27	93.88	94.65	1621546
2021-03-01	96.56	97.47	96.30	97.34	582300
2021-03-02	96.59	96.59	95.82	95.93	1029174
2021-03-03	97.03	97.23	95.59	95.62	2076111
2021-03-04	95.22	95.58	92.85	93.39	931327
2021-03-05	94.65	94.65	92.54	94.46	597123
2021-03-08	92.72	92.80	91.59	91.61	1053101
2021-03-09	92.88	94.26	92.88	93.78	743684
2021-03-10	94.22	94.22	92.79	93.18	1386951
2021-03-11	95.38	96.15	94.99	96.07	625157
2021-03-12	93.90	94.17	93.45	94.07	1289490
2021-03-15	93.72	94.40	93.44	94.40	670557
2021-03-16	94.75	95.10	94.40	94.87	335495
2021-03-17	93.78	95.19	93.49	94.88	534574
2021-03-18	94.32	94.39	93.31	93.45	599046
2021-03-19	93.48	94.37	93.12	94.30	450016
2021-03-22	94.05	94.53	93.63	94.22	548080
2021-03-23	93.06	93.24	92.33	92.47	726757
2021-03-24	91.78	91.78	90.00	90.01	1461398
2021-03-25	89.99	90.79	89.90	90.43	896549
2021-03-26	91.17	92.75	90.87	92.56	1124747
2021-03-29	92.02	92.40	91.69	92.10	566232
2021-03-30	92.20	92.78	91.87	92.40	1374632
2021-03-31	92.01	92.97	92.01	92.66	269369
2021-04-01	93.97	94.20	93.60	93.71	677130
2021-04-05	94.23	94.26	93.74	93.97	686907
2021-04-06	94.01	94.98	93.81	94.56	1054639
2021-04-07	93.11	93.26	92.68	92.98	769889
2021-04-08	94.21	94.34	93.91	93.93	584930
2021-04-09	93.04	93.25	92.83	93.25	1276452
2021-04-12	92.59	92.59	92.18	92.41	2127319
2021-04-13	92.51	93.08	92.35	92.88	1985848
2021-04-14	93.81	93.86	93.17	93.32	693492
2021-04-15	93.95	93.98	93.54	93.90	610560
2021-04-16	94.13	94.24	93.79	94.10	696794
2021-04-19	93.91	94.11	93.44	93.79	419079
2021-04-20	93.86	93.97	92.83	93.16	1036689
2021-04-21	92.70	93.68	92.47	93.60	405606
2021-04-22	93.83	93.85	92.95	93.26	663949
2021-04-23	94.22	94.73	94.21	94.66	1032807
2021-04-26	94.38	94.81	94.32	94.78	2443720
2021-04-27	94.78	95.01	94.67	94.85	515829
2021-04-28	95.10	95.68	94.81	95.28	860620
2021-04-29	95.81	95.81	94.43	95.21	750789
2021-04-30	93.92	94.19	93.43	93.68	426684
2021-05-03	93.54	93.88	93.16	93.51	384594
2021-05-04	92.87	93.04	91.74	92.49	1182727
2021-05-05	92.83	92.97	92.42	92.61	1509003
2021-05-06	92.94	93.42	92.71	93.39	1635249
2021-05-07	93.92	94.61	93.80	94.12	1101704
2021-05-10	93.73	93.73	92.36	92.41	1879133
2021-05-11	90.44	91.93	90.40	91.74	2109882
2021-05-12	90.40	90.65	89.28	89.35	3942360
2021-05-13	89.65	90.04	88.82	89.29	2134443
2021-05-14	90.33	90.94	90.06	90.77	2823060
2021-05-17	90.14	90.63	89.96	90.61	1030155
2021-05-18	91.83	92.40	91.79	91.86	764523
2021-05-19	90.99	92.08	90.70	91.85	519889
2021-05-20	91.99	92.48	91.94	92.39	415772
2021-05-21	92.32	92.32	91.14	91.27	365310
2021-05-24	91.76	92.25	91.55	92.02	631580
2021-05-25	93.49	93.49	92.98	93.30	1101282
2021-05-26	93.71	93.99	93.58	93.90	572075
2021-05-27	94.00	94.13	93.69	93.84	1283450
2021-05-28	94.08	94.59	94.01	94.33	847374
2021-06-01	96.34	96.39	95.72	96.06	495427
2021-06-02	95.82	95.94	95.58	95.84	368635
2021-06-03	94.88	95.09	94.57	94.75	694453
2021-06-04	95.31	95.58	95.26	95.58	429651
2021-06-07	95.08	95.24	94.58	95.02	720200
2021-06-08	94.71	94.76	94.21	94.54	809318
2021-06-09	94.34	94.65	94.10	94.14	709161
2021-06-10	94.32	94.78	94.28	94.72	351592
2021-06-11	94.51	94.62	94.13	94.62	4302224
2021-06-14	94.62	94.94	94.50	94.90	405638
2021-06-15	94.51	94.51	93.88	93.99	440968
2021-06-16	93.87	93.99	92.54	92.75	565797
2021-06-17	93.13	93.74	93.13	93.49	578275
2021-06-18	93.20	93.25	92.74	92.90	1116294
2021-06-21	92.70	93.11	92.27	93.09	859267
2021-06-22	92.75	92.75	92.09	92.60	1025744
2021-06-23	93.34	93.78	93.20	93.26	545367
2021-06-24	93.79	94.12	93.74	94.06	1304361
2021-06-25	94.85	94.96	94.53	94.88	1986224
2021-06-28	94.92	95.16	94.86	95.13	759129
2021-06-29	94.32	95.03	94.09	95.03	788687
2021-06-30	94.33	94.69	94.27	94.50	275082
2021-07-01	94.47	94.47	93.44	93.84	995375
2021-07-02	93.22	93.64	93.07	93.61	3187758
2021-07-06	92.87	92.87	91.94	92.26	811566
2021-07-07	92.81	92.83	91.84	92.13	782722
2021-07-08	89.97	90.33	89.75	90.09	1058453
2021-07-09	91.12	91.72	90.91	91.65	483667
2021-07-12	91.56	91.79	91.29	91.79	447501
2021-07-13	92.13	92.63	92.06	92.14	460204
2021-07-14	92.61	92.67	91.95	92.25	364745
2021-07-15	92.53	92.85	92.26	92.44	422102
2021-07-16	92.50	92.63	91.62	91.81	134149
2021-07-19	90.33	90.46	89.83	90.25	2803780
2021-07-20	90.03	90.80	89.75	90.64	522257
2021-07-21	90.36	91.13	89.98	91.11	403877
2021-07-22	91.51	91.55	90.99	91.32	1162140
2021-07-23	90.04	90.26	89.32	89.93	1227352
2021-07-26	87.73	88.23	87.43	87.70	3185372
2021-07-27	85.52	85.82	84.38	85.53	4398273
2021-07-28	86.57	88.13	86.49	87.94	2643112
2021-07-29	88.63	88.66	87.96	88.27	1891520
2021-07-30	87.26	87.95	87.11	87.80	1570925
2021-08-02	88.32	88.74	88.22	88.25	769550
2021-08-03	88.28	88.65	87.90	88.65	1027072
2021-08-04	89.26	89.75	89.13	89.32	1507826
2021-08-05	88.82	89.18	88.77	88.97	1709602
2021-08-06	88.73	88.73	87.95	88.17	1312354
2021-08-09	88.48	88.95	88.13	88.56	1080013
2021-08-10	88.91	88.94	88.48	88.65	689621
2021-08-11	88.98	89.05	88.42	88.75	630954
2021-08-12	88.07	88.15	87.58	87.93	1144084
2021-08-13	87.61	87.80	87.16	87.56	373593
2021-08-16	86.94	86.95	86.38	86.95	1265282
2021-08-17	85.11	85.58	84.80	85.05	2181818
2021-08-18	85.77	86.20	85.39	85.44	1894748
2021-08-19	83.84	84.45	83.73	84.05	924965
2021-08-20	83.44	84.18	83.32	84.02	841969
2021-08-23	84.61	85.41	84.59	85.24	2099429
2021-08-24	86.38	87.20	86.38	87.15	864368
2021-08-25	87.10	87.27	86.85	87.15	894262
2021-08-26	86.81	86.81	86.29	86.30	1025659
2021-08-27	86.65	87.29	86.65	87.25	470831
2021-08-30	87.45	87.60	86.99	87.46	750833
2021-08-31	88.72	88.85	88.50	88.76	1146390
2021-09-01	89.28	90.23	89.28	89.92	645963
2021-09-02	89.76	90.05	89.52	89.62	794266
2021-09-03	89.83	90.14	89.74	90.01	1011463
2021-09-07	90.26	90.99	90.26	90.70	1353122
2021-09-08	90.17	90.17	89.31	89.52	739495
2021-09-09	89.21	89.44	88.91	89.19	640842
2021-09-10	89.92	90.04	89.17	89.17	1596940
2021-09-13	89.21	89.45	88.77	89.28	563004
2021-09-14	88.75	88.88	88.18	88.40	470936
2021-09-15	87.84	88.07	87.46	88.01	900292
2021-09-16	86.77	87.18	86.55	87.02	427218
2021-09-17	87.27	87.33	86.73	86.94	576680
2021-09-20	84.86	85.14	83.74	84.37	1299872
2021-09-21	85.19	85.28	84.77	85.00	1279325
2021-09-22	85.70	86.67	85.70	86.17	1685512
2021-09-23	86.58	86.79	86.28	86.70	1169230
2021-09-24	85.87	85.93	85.46	85.52	1287912
2021-09-27	85.82	86.33	85.43	86.15	544306
2021-09-28	85.64	85.77	84.87	85.14	886418
2021-09-29	84.96	85.20	84.36	84.38	1036854
2021-09-30	85.05	85.61	84.88	84.93	1710926
2021-10-01	84.93	85.07	83.96	84.66	827808
2021-10-04	84.06	84.17	82.94	83.44	908637
2021-10-05	83.60	84.31	83.60	83.99	717467
2021-10-06	82.94	83.63	82.67	83.62	603761
2021-10-07	84.80	85.75	84.80	85.42	594009
2021-10-08	85.54	85.75	85.32	85.64	514033
2021-10-11	85.92	86.23	85.34	85.34	825975
2021-10-12	85.21	85.50	84.76	84.77	1343749
2021-10-13	85.63	86.33	85.56	86.14	1056215
2021-10-14	86.49	86.64	86.06	86.44	718379
2021-10-15	87.09	87.55	86.79	87.35	682023
2021-10-18	86.84	87.51	86.81	87.26	452122
2021-10-19	88.10	88.77	87.93	88.74	1146971
2021-10-20	88.81	88.91	88.45	88.62	562640
2021-10-21	88.01	88.41	87.93	88.27	604472
2021-10-22	88.51	88.87	87.96	88.08	698128
2021-10-25	88.45	88.55	87.99	88.39	399586
2021-10-26	88.90	88.90	87.90	87.94	1440543
2021-10-27	87.61	87.85	87.23	87.23	538352
2021-10-28	86.86	87.45	86.75	87.41	502652
2021-10-29	86.44	86.54	85.87	86.31	419535
2021-11-01	86.13	87.04	86.13	86.99	863714
2021-11-02	86.37	86.37	86.00	86.04	1307729
2021-11-03	85.90	86.51	85.66	86.38	889285
2021-11-04	86.39	86.71	85.88	86.28	769529
2021-11-05	86.46	86.56	85.73	85.97	505628
2021-11-08	86.54	86.86	86.53	86.86	502950
2021-11-09	86.65	86.96	86.11	86.26	4694597
2021-11-10	86.42	86.81	85.77	86.06	4416932
2021-11-11	87.10	87.61	87.05	87.44	1093672
2021-11-12	87.59	88.00	87.49	87.93	716146
2021-11-15	88.03	88.30	87.64	87.69	554547
2021-11-16	88.02	88.18	87.73	88.00	555372
2021-11-17	88.12	88.39	87.32	87.52	786200
2021-11-18	86.68	86.82	86.17	86.60	946908
2021-11-19	86.67	87.09	86.59	86.64	588306
2021-11-22	86.68	87.02	86.18	86.28	735006
2021-11-23	86.27	86.56	85.76	86.02	803327
2021-11-24	85.53	85.98	85.36	85.94	1571901
2021-11-26	83.83	83.90	82.96	83.39	1817256
2021-11-29	83.93	83.95	83.23	83.52	2881836
2021-11-30	83.18	83.77	82.45	83.29	1216944
2021-12-01	84.44	84.92	83.36	83.36	901592
2021-12-02	84.37	84.85	83.85	84.28	1413008
2021-12-03	84.08	84.13	82.67	83.01	1381393
2021-12-06	82.89	83.81	82.58	83.81	1059944
2021-12-07	85.00	85.25	84.86	85.20	1420235
2021-12-08	85.20	85.85	85.01	85.67	1500666
2021-12-09	85.45	85.83	85.25	85.33	1434757
2021-12-10	85.30	85.55	85.15	85.37	810331
2021-12-13	83.32	83.32	82.32	82.58	1539158
2021-12-14	82.05	82.47	81.89	82.37	1833290
2021-12-15	81.94	82.04	80.88	81.95	1061698
2021-12-16	82.59	82.85	81.73	81.81	1200679
2021-12-17	81.22	81.72	80.96	81.35	1268750
2021-12-20	80.12	80.39	79.80	80.18	957386
2021-12-21	80.96	81.74	80.94	81.72	1245807
2021-12-22	81.59	82.10	81.35	82.08	1102030
2021-12-23	82.25	82.64	81.91	82.48	1072205
2021-12-27	82.56	82.93	82.41	82.70	832773
2021-12-28	82.89	82.89	82.47	82.51	739106
2021-12-29	82.39	82.47	81.76	82.16	1222864
2021-12-30	82.16	83.35	82.16	83.15	1232302
2021-12-31	83.09	83.50	82.68	82.70	702837
2022-01-03	83.13	83.36	82.53	83.29	629877
2022-01-04	83.32	83.43	82.77	82.95	1060557
2022-01-05	82.29	82.93	81.55	81.57	1613234
2022-01-06	81.73	82.30	81.41	81.96	597357
2022-01-07	82.44	82.84	82.06	82.73	950336
2022-01-10	82.54	82.94	82.09	82.68	1055145
2022-01-11	83.13	84.39	82.95	84.33	591526
2022-01-12	85.39	85.72	85.04	85.60	4308734
2022-01-13	85.33	85.37	84.40	84.48	3294216
2022-01-14	84.08	84.67	84.00	84.36	850780
2022-01-18	82.86	83.48	82.86	83.03	1062894
2022-01-19	83.51	83.71	83.15	83.18	1106472
2022-01-20	84.84	85.30	83.82	84.00	2305317
2022-01-21	83.69	83.80	82.54	82.60	692433
2022-01-24	81.83	81.83	79.87	81.59	1840696
2022-01-25	81.04	81.69	80.71	81.29	2262576
2022-01-26	81.70	81.70	79.97	80.11	1134829
2022-01-27	79.77	79.82	78.76	78.76	785278
2022-01-28	78.69	79.00	77.87	78.98	1109577
2022-01-31	79.83	81.73	79.83	81.65	1027022
2022-02-01	81.94	82.09	81.18	82.03	1065634
2022-02-02	82.46	82.49	81.54	81.93	923707
2022-02-03	81.10	81.51	80.80	81.07	699670
2022-02-04	80.93	81.80	80.78	81.52	643734
2022-02-07	81.29	81.66	81.04	81.30	1251555
2022-02-08	81.08	81.99	81.08	81.92	709743
2022-02-09	82.67	83.33	82.64	83.32	917936
2022-02-10	82.47	83.69	82.47	82.69	1180913
2022-02-11	82.80	83.02	81.23	81.39	1820756
2022-02-14	80.96	81.07	80.26	80.66	922797
2022-02-15	81.84	82.40	81.65	82.35	1116344
2022-02-16	82.09	83.05	82.07	82.76	1201662
2022-02-17	82.59	82.80	81.89	82.01	1092003
2022-02-18	81.73	81.82	81.11	81.33	781597
2022-02-22	80.23	80.67	79.65	80.06	968128
2022-02-23	80.52	80.53	79.10	79.19	1296955
2022-02-24	75.89	78.25	75.83	78.15	3080627
2022-02-25	78.36	79.39	77.94	79.39	1454556
2022-02-28	78.12	78.79	77.97	78.62	1866455
2022-03-01	78.42	78.88	77.56	77.91	3037265
2022-03-02	78.00	78.29	77.30	78.03	1253291
2022-03-03	78.01	78.01	76.72	76.85	971885
2022-03-04	75.52	75.91	74.83	75.19	2727264
2022-03-07	73.72	74.04	72.20	72.26	2553126
2022-03-08	72.59	73.29	71.72	72.38	2807716
2022-03-09	73.60	74.52	73.13	74.40	1901518
2022-03-10	73.13	73.23	72.40	72.83	1847482
2022-03-11	73.32	73.40	71.13	71.14	1766597
2022-03-14	70.30	70.95	69.22	69.43	1882716
2022-03-15	68.40	69.63	67.99	69.55	5299336
2022-03-16	73.09	75.88	72.75	75.88	3979268
2022-03-17	75.17	75.32	74.17	75.24	3273937
2022-03-18	74.77	76.72	74.50	76.58	1624680
2022-03-21	75.24	75.40	74.37	74.94	1555071
2022-03-22	75.98	76.65	75.93	76.36	1474113
2022-03-23	75.57	76.48	75.22	75.52	1127845
2022-03-24	75.69	75.93	75.21	75.91	963998
2022-03-25	74.92	75.13	74.56	75.10	1003627
2022-03-28	75.13	75.45	74.71	75.42	760982
2022-03-29	76.65	76.93	76.32	76.77	1577602
2022-03-30	76.57	77.18	76.29	76.51	850836
2022-03-31	76.04	76.06	75.02	75.03	1084474
2022-04-01	76.55	76.84	75.91	76.30	3402190
2022-04-04	77.38	78.01	77.07	77.92	2893064
2022-04-05	77.64	77.64	76.33	76.49	1672990
2022-04-06	75.92	75.92	75.04	75.35	1645678
2022-04-07	74.87	75.02	74.28	74.68	1894895
2022-04-08	74.82	75.13	74.61	74.71	1436007
2022-04-11	73.65	74.03	73.33	73.37	1233791
2022-04-12	73.92	74.06	73.08	73.14	2263179
2022-04-13	73.64	74.38	73.62	74.28	1524416
2022-04-14	73.98	74.01	73.29	73.29	1211597
2022-04-18	72.75	73.23	72.51	72.87	1471739
2022-04-19	72.12	72.75	71.84	72.69	1134751
2022-04-20	72.89	72.89	72.13	72.24	1227269
2022-04-21	72.18	72.40	70.74	70.92	1248648
2022-04-22	71.09	71.67	70.50	70.54	1945394
2022-04-25	69.36	70.08	69.15	69.99	3038191
2022-04-26	69.53	69.65	68.50	68.50	2357533
2022-04-27	69.08	69.86	69.01	69.39	3154988
2022-04-28	70.01	70.52	69.36	70.41	1764448
2022-04-29	71.88	72.20	70.81	70.92	2022750
2022-05-02	70.89	71.19	70.12	71.01	2869661
2022-05-03	71.39	71.67	71.22	71.59	1390121
2022-05-04	70.95	72.43	70.46	72.28	1919791
2022-05-05	70.90	70.90	69.01	69.57	3226950
2022-05-06	68.88	69.07	68.22	68.61	2109882
2022-05-09	67.32	67.67	66.43	66.52	1994904
2022-05-10	67.58	67.73	66.43	67.01	2202842
2022-05-11	67.45	68.01	66.40	66.49	2625770
2022-05-12	65.93	66.76	65.43	66.21	2042764
2022-05-13	66.98	68.13	66.98	68.10	2495803
2022-05-16	67.64	68.07	67.48	67.72	1200104
2022-05-17	69.69	69.91	69.04	69.66	1355810
2022-05-18	69.13	69.35	67.87	67.99	1737582
2022-05-19	68.21	69.29	68.21	69.06	2126504
2022-05-20	69.77	70.04	68.38	69.37	3378369
2022-05-23	69.63	69.92	69.30	69.77	2464260
2022-05-24	68.48	68.57	67.76	68.27	2921335
2022-05-25	68.15	68.74	67.99	68.59	1057493
2022-05-26	68.46	69.87	68.46	69.69	793748
2022-05-27	70.25	70.57	69.97	70.57	2183453
2022-05-31	72.37	72.43	71.67	71.69	1159639
2022-06-01	72.05	72.17	70.86	71.11	855899
2022-06-02	71.33	72.49	71.29	72.49	2624215
2022-06-03	71.58	71.72	71.03	71.14	1073017
2022-06-06	72.49	72.71	71.66	71.86	913866
2022-06-07	71.49	72.28	71.35	72.21	2293520
2022-06-08	72.55	73.01	72.41	72.80	798363
2022-06-09	71.80	71.97	70.73	70.73	1149277
2022-06-10	70.85	70.94	69.95	70.13	1224666
2022-06-13	68.55	68.84	67.55	67.81	1532973
2022-06-14	68.49	69.09	68.35	68.87	1761002
2022-06-15	68.99	70.11	68.67	69.62	2122731
2022-06-16	67.59	67.94	67.14	67.56	1474586
2022-06-17	68.27	68.52	67.46	67.96	2793288
2022-06-21	68.95	69.45	68.92	69.20	1334302
2022-06-22	67.93	68.40	67.69	67.94	788804
2022-06-23	68.29	68.66	67.75	68.43	1396438
2022-06-24	69.20	70.10	69.18	70.10	1114481
2022-06-27	70.45	70.64	69.93	70.02	1381914
2022-06-28	70.55	70.89	69.62	69.62	1104449
2022-06-29	69.30	69.56	69.10	69.37	633784
2022-06-30	68.46	69.22	68.05	69.20	1657585
2022-07-01	68.37	68.74	67.96	68.69	855114
2022-07-05	67.32	68.37	67.09	68.37	1738612
2022-07-06	67.96	68.09	67.34	67.86	1289969
2022-07-07	68.86	69.50	68.72	69.28	959424
2022-07-08	68.96	69.49	68.72	69.21	774454
2022-07-11	67.71	67.74	67.01	67.24	799141
2022-07-12	67.09	67.44	66.81	67.05	1772839
2022-07-13	66.28	67.33	66.22	66.96	1757725
2022-07-14	66.46	66.61	65.93	66.53	1279984
2022-07-15	66.52	66.77	65.88	66.74	877850
2022-07-18	67.70	68.00	67.03	67.15	3693174
2022-07-19	67.80	68.23	67.65	68.20	720234
2022-07-20	67.79	68.02	67.53	67.81	1326653
2022-07-21	67.97	68.52	67.89	68.48	755910
2022-07-22	68.28	68.32	67.39	67.61	468300
2022-07-25	67.85	68.00	67.60	67.91	533787
2022-07-26	67.97	68.04	67.24	67.31	534352
2022-07-27	67.93	68.68	67.60	68.52	731960
2022-07-28	68.49	68.65	67.73	68.55	758859
2022-07-29	67.48	68.03	67.25	68.00	1071652
2022-08-01	67.25	67.79	66.95	67.41	882544
2022-08-02	66.70	67.81	66.59	67.05	942915
2022-08-03	67.20	67.78	66.96	67.66	1216494
2022-08-04	68.18	68.37	67.91	68.25	1250447
2022-08-05	67.87	68.26	67.76	68.16	521347
2022-08-08	68.13	68.44	67.85	67.94	582792
2022-08-09	67.98	68.06	67.56	67.66	544277
2022-08-10	67.89	68.33	67.64	68.30	859243
2022-08-11	68.93	69.59	68.57	68.67	599125
2022-08-12	68.57	69.25	68.52	69.22	1484189
2022-08-15	68.75	69.04	68.61	68.87	327703
2022-08-16	68.71	68.99	68.62	68.83	548216
2022-08-17	68.61	68.81	68.33	68.48	325978
2022-08-18	68.28	68.28	67.87	68.08	661371
2022-08-19	67.52	67.67	67.14	67.23	591530
2022-08-22	66.82	67.05	66.69	66.74	502162
2022-08-23	66.81	67.22	66.59	66.94	679141
2022-08-24	66.34	67.33	66.32	66.98	1412170
2022-08-25	67.70	68.55	67.62	68.55	465196
2022-08-26	69.01	69.11	67.44	67.44	646409
2022-08-29	67.16	67.55	66.94	66.94	547947
2022-08-30	67.21	67.26	66.13	66.34	703511
2022-08-31	67.30	67.56	66.91	66.96	680249
2022-09-01	66.22	66.48	65.81	66.40	936490
2022-09-02	66.05	66.35	65.49	65.59	796670
2022-09-06	65.28	65.38	64.73	64.86	865976
2022-09-07	64.50	65.49	64.50	65.43	1059513
2022-09-08	64.74	65.11	64.51	65.08	452282
2022-09-09	65.75	66.17	65.75	66.06	390193
2022-09-12	66.42	66.95	66.35	66.87	677781
2022-09-13	65.54	65.90	64.80	64.88	771994
2022-09-14	65.16	65.32	64.90	65.14	650556
2022-09-15	64.83	65.11	64.39	64.51	651387
2022-09-16	64.01	64.16	63.68	63.90	1140830
2022-09-19	63.53	64.16	63.53	64.12	837124
2022-09-20	63.87	64.01	63.53	63.69	457923
2022-09-21	63.26	63.58	62.57	62.59	759100
2022-09-22	62.50	62.55	61.98	62.04	1129648
2022-09-23	61.03	61.12	60.41	60.70	961278
2022-09-26	60.57	60.86	60.16	60.28	837149
2022-09-27	60.51	60.95	59.80	60.02	1128420
2022-09-28	59.28	60.50	59.14	60.34	820099
2022-09-29	59.10	59.16	58.48	58.87	1235570
2022-09-30	58.76	59.25	58.53	58.53	1708455
2022-10-03	58.72	59.26	58.41	59.09	833530
2022-10-04	60.24	61.26	60.18	61.08	1026997
2022-10-05	60.99	61.42	60.63	61.20	635997
2022-10-06	60.97	61.32	60.75	60.76	628646
2022-10-07	60.21	60.30	59.33	59.39	314771
2022-10-10	58.92	58.96	58.25	58.44	685294
2022-10-11	57.76	58.09	57.24	57.49	961725
2022-10-12	57.47	57.88	57.33	57.58	1016142
2022-10-13	56.26	57.94	55.94	57.72	1655413
2022-10-14	57.86	58.14	56.84	56.90	1151216
2022-10-17	57.90	58.50	57.83	58.29	777336
2022-10-18	58.87	58.88	57.80	58.08	602377
2022-10-19	57.09	57.42	56.69	56.83	493522
2022-10-20	57.28	58.07	57.06	57.15	581460
2022-10-21	56.81	57.72	56.66	57.70	643983
2022-10-24	55.26	55.28	54.39	55.19	1055118
2022-10-25	55.22	55.76	55.22	55.71	1373229
2022-10-26	55.99	57.34	55.91	56.90	659143
2022-10-27	56.63	56.93	56.28	56.30	752653
2022-10-28	55.37	55.90	55.26	55.89	535058
2022-10-31	55.22	55.68	55.19	55.51	869533
2022-11-01	57.09	57.32	56.66	56.69	492134
2022-11-02	56.95	57.64	56.36	56.36	712345
2022-11-03	55.98	56.83	55.98	56.71	709465
2022-11-04	58.97	59.36	58.31	59.26	1678303
2022-11-07	59.71	59.88	59.23	59.54	899588
2022-11-08	59.69	60.33	59.53	60.07	661355
2022-11-09	59.65	59.75	58.85	58.91	2885055
2022-11-10	60.72	61.56	60.62	61.56	4618754
2022-11-11	62.59	63.49	62.59	63.45	6564944
2022-11-14	63.26	63.66	63.06	63.20	823735
2022-11-15	65.29	65.63	64.71	65.13	1153692
2022-11-16	64.44	64.55	63.92	64.02	1024627
2022-11-17	62.87	64.45	62.87	64.37	654378
2022-11-18	64.02	64.02	63.50	63.75	307046
2022-11-21	62.92	63.02	62.58	62.74	377015
2022-11-22	62.50	62.93	62.47	62.89	473766
2022-11-23	63.03	63.50	63.01	63.44	431499
2022-11-25	63.13	63.27	63.02	63.13	175239
2022-11-28	62.79	63.58	62.79	62.88	530721
2022-11-29	64.45	64.72	64.31	64.55	538616
2022-11-30	66.08	66.83	65.67	66.70	1378310
2022-12-01	66.86	67.12	66.40	66.64	760934
2022-12-02	65.74	67.08	65.74	66.88	629071
2022-12-05	67.11	67.14	66.23	66.39	763683
2022-12-06	66.71	66.71	66.15	66.30	519527
2022-12-07	65.71	65.99	65.50	65.84	1160874
2022-12-08	66.53	66.96	66.41	66.86	723615
2022-12-09	67.13	67.27	66.64	66.64	864538
2022-12-12	66.41	66.55	66.00	66.53	1276927
2022-12-13	67.10	67.43	66.21	66.41	1779206
2022-12-14	66.50	66.80	66.04	66.47	628177
2022-12-15	66.06	66.17	64.78	64.88	833686
2022-12-16	65.17	65.44	64.92	64.94	971381
2022-12-19	65.39	65.39	64.80	64.91	499830
2022-12-20	64.43	64.92	64.38	64.60	553582
2022-12-21	64.61	65.25	64.37	65.20	974462
2022-12-22	65.12	65.17	64.15	64.62	558014
2022-12-23	64.60	64.65	64.21	64.51	409925
2022-12-27	65.38	66.05	65.13	65.76	350096
2022-12-28	65.40	65.47	64.42	64.42	1083702
2022-12-29	65.01	65.78	65.01	65.72	434665
2022-12-30	65.29	65.48	64.62	64.79	572589
2023-01-03	65.78	66.26	65.42	65.67	654283
2023-01-04	67.05	67.97	66.71	67.92	515238
2023-01-05	67.52	67.73	67.24	67.56	1115721
2023-01-06	67.91	68.78	67.43	68.77	702150
2023-01-09	69.67	69.87	69.29	69.29	2563793
2023-01-10	69.35	69.73	69.09	69.72	980210
2023-01-11	69.57	70.03	69.45	69.90	2644759
2023-01-12	70.06	70.29	69.34	70.23	1037299
2023-01-13	70.16	70.80	70.16	70.75	942792
2023-01-17	70.39	70.44	70.10	70.32	834413
2023-01-18	70.88	71.07	69.89	69.91	917371
2023-01-19	70.37	70.76	70.30	70.57	562928
2023-01-20	71.13	71.71	70.94	71.68	478340
2023-01-23	71.94	72.66	71.82	72.38	882442
2023-01-24	72.23	72.32	71.90	72.23	1487787
2023-01-25	71.99	72.29	71.44	72.29	710501
2023-01-26	72.98	73.09	72.59	73.08	1605119
2023-01-27	72.85	73.03	72.53	72.83	1107061
2023-01-30	71.73	71.84	71.28	71.32	867475
2023-01-31	70.67	70.92	70.40	70.90	592923
2023-02-01	71.37	72.25	71.03	72.03	603384
2023-02-02	72.22	72.22	71.21	71.54	1216521
2023-02-03	71.07	71.12	70.16	70.24	720777
2023-02-06	69.28	69.36	68.76	69.22	1048117
2023-02-07	69.38	69.78	68.88	69.60	950980
2023-02-08	69.76	69.87	69.24	69.49	1006980
2023-02-09	70.69	70.75	69.83	70.03	412117
2023-02-10	69.62	69.62	69.04	69.26	674733
2023-02-13	69.44	69.84	69.22	69.74	514965
2023-02-14	69.35	69.74	68.98	69.53	455978
2023-02-15	68.29	68.66	68.15	68.62	533312
2023-02-16	68.60	69.08	68.28	68.72	610813
2023-02-17	67.94	68.03	67.64	67.97	909965
2023-02-21	67.49	67.81	67.15	67.18	803884
2023-02-22	67.19	67.19	66.63	66.81	722282
2023-02-23	67.51	67.54	66.60	67.02	549907
2023-02-24	65.63	65.78	65.23	65.48	563285
2023-02-27	66.01	66.09	65.82	65.92	296656
2023-02-28	65.68	65.86	65.40	65.47	406960
2023-03-01	67.25	67.28	66.79	66.87	1608319
2023-03-02	66.64	67.43	66.52	67.36	706105
2023-03-03	67.40	67.93	67.35	67.84	578292
2023-03-06	67.84	68.01	67.47	67.47	948267
2023-03-07	67.35	67.35	66.41	66.42	387920
2023-03-08	66.40	66.60	66.26	66.49	552736
2023-03-09	66.03	66.03	64.82	64.94	865711
2023-03-10	64.77	65.22	64.55	64.61	737765
2023-03-13	64.57	65.37	64.54	65.02	997251
2023-03-14	64.68	65.20	64.68	65.11	553133
2023-03-15	63.85	64.09	63.43	64.05	873214
2023-03-16	63.83	65.04	63.83	65.01	653129
2023-03-17	64.94	65.15	64.56	64.77	324051
2023-03-20	64.42	65.03	64.39	64.90	444997
2023-03-21	65.33	65.68	65.15	65.51	280866
2023-03-22	66.18	66.90	65.88	65.92	1494834
2023-03-23	66.91	67.74	66.71	67.05	832175
2023-03-24	66.53	66.80	66.39	66.78	242057
2023-03-27	66.32	66.36	65.99	66.30	256448
2023-03-28	66.62	67.21	66.62	67.17	596534
2023-03-29	67.28	67.50	67.06	67.37	343301
2023-03-30	67.95	68.12	67.75	67.99	218852
2023-03-31	67.82	68.16	67.72	67.87	303605
2023-04-03	67.76	68.14	67.70	68.10	393559
2023-04-04	68.00	68.03	67.69	68.01	325182
2023-04-05	67.88	67.99	67.27	67.49	253706
2023-04-06	67.28	67.90	67.15	67.78	367573
2023-04-10	67.72	67.91	67.49	67.90	815393
2023-04-11	68.15	68.41	68.07	68.13	308951
2023-04-12	68.30	68.30	67.25	67.36	457571
2023-04-13	67.97	68.48	67.97	68.43	1211243
2023-04-14	68.02	68.27	67.59	67.85	541834
2023-04-17	68.30	68.35	68.02	68.27	495777
2023-04-18	68.45	68.47	68.04	68.16	452138
2023-04-19	67.36	67.65	67.31	67.54	433092
2023-04-20	67.41	67.85	67.19	67.37	696672
2023-04-21	66.75	66.80	66.38	66.72	502807
2023-04-24	66.55	66.67	66.20	66.38	523239
2023-04-25	65.36	65.48	64.93	64.95	1844620
2023-04-26	65.83	66.06	65.49	65.53	347970
2023-04-27	65.82	66.49	65.79	66.37	209601
2023-04-28	66.40	66.78	66.36	66.71	401756
2023-05-01	66.49	66.98	66.46	66.47	211738
2023-05-02	66.24	66.25	65.66	65.84	338205
2023-05-03	65.85	66.21	65.72	65.76	341327
2023-05-04	66.25	66.57	66.10	66.30	3364217
2023-05-05	66.57	67.10	66.41	67.07	340247
2023-05-08	67.32	67.32	66.97	67.09	285638
2023-05-09	66.28	66.57	66.26	66.47	294636
2023-05-10	66.44	66.62	66.11	66.45	309702
2023-05-11	66.15	66.20	65.70	66.16	514673
2023-05-12	65.63	65.63	65.03	65.16	588045
2023-05-15	65.94	66.72	65.92	66.72	1110303
2023-05-16	66.29	66.31	65.98	66.09	343973
2023-05-17	65.92	66.33	65.86	66.30	813975
2023-05-18	66.08	66.08	65.68	65.96	497588
2023-05-19	65.97	66.34	65.92	66.11	633060
2023-05-22	66.38	66.96	66.38	66.68	475328
2023-05-23	66.19	66.21	65.59	65.59	752212
2023-05-24	65.39	65.46	65.00	65.05	588463
2023-05-25	65.09	65.16	64.79	64.91	1274887
2023-05-26	65.40	66.18	65.40	66.10	1255078
2023-05-30	65.81	65.92	65.12	65.28	1758093
2023-05-31	64.74	64.83	64.26	64.81	892839
2023-06-01	64.75	65.86	64.75	65.83	686460
2023-06-02	66.91	67.24	66.91	67.04	522466
2023-06-05	66.77	66.92	66.61	66.86	239480
2023-06-06	66.64	67.48	66.62	67.36	559217
2023-06-07	66.78	67.24	66.47	66.59	318200
2023-06-08	66.63	67.15	66.63	67.06	696115
2023-06-09	67.24	67.56	67.20	67.23	334192
2023-06-12	67.24	67.55	67.24	67.47	402533
2023-06-13	68.27	68.46	68.10	68.28	514518
2023-06-14	68.04	68.76	68.04	68.61	548497
2023-06-15	68.90	69.17	68.73	69.13	460585
2023-06-16	69.18	69.22	68.76	68.96	530153
2023-06-20	67.88	67.92	67.22	67.34	1229018
2023-06-21	67.00	67.19	66.78	66.96	280388
2023-06-22	66.60	66.97	66.54	66.88	264048
2023-06-23	66.13	66.13	65.58	65.80	435561
2023-06-26	66.35	66.35	65.98	66.01	249504
2023-06-27	66.38	66.88	66.38	66.82	247477
2023-06-28	66.24	66.51	66.17	66.45	435140
2023-06-29	65.83	65.99	65.80	65.91	317488
2023-06-30	66.40	66.74	66.33	66.44	607750
2023-07-03	67.22	67.58	67.14	67.23	280391
2023-07-05	66.83	66.91	66.64	66.70	847823
2023-07-06	65.47	65.81	65.14	65.45	434867
2023-07-07	65.57	66.38	65.55	66.05	851659
2023-07-10	65.70	66.23	65.69	66.16	2025961
2023-07-11	66.70	66.92	66.38	66.85	275215
2023-07-12	67.60	68.39	67.60	68.27	535149
2023-07-13	68.85	69.37	68.73	69.23	1737024
2023-07-14	69.17	69.17	68.82	68.88	476371
2023-07-17	68.51	68.89	68.30	68.88	374176
2023-07-18	68.46	68.53	68.02	68.22	212645
2023-07-19	68.48	68.67	68.06	68.11	481736
2023-07-20	67.80	67.94	67.52	67.62	388499
2023-07-21	67.62	67.85	67.40	67.45	343608
2023-07-24	67.49	68.62	67.47	68.34	716995
2023-07-25	69.12	69.30	68.89	68.95	519999
2023-07-26	68.54	69.54	68.54	69.34	503282
2023-07-27	69.50	69.50	68.56	68.66	243119
2023-07-28	70.26	70.51	70.03	70.48	452346
2023-07-31	70.13	70.63	70.13	70.53	1555135
2023-08-01	69.95	69.97	69.55	69.70	614293
2023-08-02	68.42	68.93	67.80	67.90	780120
2023-08-03	68.11	68.67	68.09	68.43	405567
2023-08-04	68.54	68.82	68.13	68.17	679269
2023-08-07	68.41	68.41	67.86	68.12	421145
2023-08-08	67.02	67.23	66.71	67.19	626374
2023-08-09	67.64	67.69	67.17	67.39	375547
2023-08-10	67.71	68.37	67.35	67.49	814280
2023-08-11	66.53	66.79	66.13	66.36	459948
2023-08-14	65.67	66.10	65.43	66.02	576463
2023-08-15	65.54	65.54	65.05	65.14	325578
2023-08-16	64.62	64.93	64.46	64.50	808612
2023-08-17	65.19	65.33	64.61	64.68	1401366
2023-08-18	63.91	64.20	63.70	64.07	1447725
2023-08-21	63.80	64.20	63.76	64.16	852505
2023-08-22	64.41	64.41	63.84	64.00	1785952
2023-08-23	64.54	65.03	64.45	64.92	417009
2023-08-24	65.31	65.42	64.70	64.70	567599
2023-08-25	64.75	64.87	64.24	64.80	353554
2023-08-28	65.11	65.56	65.07	65.47	600473
2023-08-29	65.70	66.50	65.55	66.48	766835
2023-08-30	65.95	66.32	65.95	66.20	747266
2023-08-31	65.87	65.99	65.46	65.58	998551
2023-09-01	66.46	66.80	66.28	66.43	403611
2023-09-05	66.00	66.22	65.92	65.99	359695
2023-09-06	65.86	66.24	65.59	65.72	507007
2023-09-07	65.00	65.01	64.68	64.90	588904
2023-09-08	64.96	65.09	64.81	64.92	286345
2023-09-11	65.61	65.61	65.61	65.61	9455
2023-09-12	65.14	65.60	65.07	65.43	386265
2023-09-13	65.41	65.52	65.21	65.32	396004
2023-09-14	65.83	65.92	65.55	65.78	211591
2023-09-15	65.71	65.90	65.44	65.49	499882
2023-09-18	65.13	65.45	65.08	65.43	223598
2023-09-19	64.99	65.20	64.83	64.92	171700
2023-09-20	64.98	65.29	64.62	64.62	480107
2023-09-21	63.51	63.71	63.43	63.43	478710
2023-09-22	64.71	64.73	64.35	64.42	297690
2023-09-25	63.78	64.16	63.78	64.13	498971
2023-09-26	63.46	63.57	63.08	63.13	353313
2023-09-27	63.50	63.56	63.05	63.35	376676
2023-09-28	62.98	63.50	62.88	63.41	315505
2023-09-29	64.07	64.13	63.42	63.50	865150
2023-10-02	63.50	63.52	63.10	63.26	329257
2023-10-03	62.57	62.84	62.36	62.49	2828949
2023-10-04	62.43	62.50	62.17	62.34	835861
2023-10-05	62.59	62.81	62.32	62.77	413385
2023-10-06	62.87	63.88	62.83	63.75	297816
2023-10-09	63.00	63.49	62.87	63.45	245392
2023-10-10	63.81	64.35	63.67	64.25	344918
2023-10-11	64.69	64.87	64.46	64.68	584065
2023-10-12	64.83	64.83	63.92	64.03	527834
2023-10-13	63.92	64.14	63.63	63.78	551151
2023-10-16	63.60	64.20	63.48	64.08	290766
2023-10-17	63.48	64.06	63.47	63.82	497117
2023-10-18	63.13	63.31	62.78	62.86	342286
2023-10-19	62.60	62.94	62.40	62.47	610200
2023-10-20	61.96	62.16	61.69	61.70	579593
2023-10-23	61.30	61.94	61.06	61.74	287452
2023-10-24	62.06	62.73	61.96	62.65	716488
2023-10-25	61.89	62.08	61.58	61.67	729142
2023-10-26	61.08	61.43	60.99	61.22	512394
2023-10-27	61.78	61.90	61.19	61.27	630480
2023-10-30	62.14	62.33	61.80	62.06	365597
2023-10-31	61.29	61.43	60.92	61.41	520642
2023-11-01	61.28	61.83	61.20	61.83	660142
2023-11-02	62.67	62.84	62.52	62.79	723186
2023-11-03	63.78	64.31	63.70	64.24	1722730
2023-11-06	65.10	65.19	64.71	64.79	392786
2023-11-07	64.24	64.63	64.02	64.57	679309
2023-11-08	64.20	64.40	64.01	64.11	282945
2023-11-09	64.08	64.29	63.48	63.53	421912
2023-11-10	63.51	63.90	63.37	63.86	354462
2023-11-13	63.71	64.25	63.68	64.00	350492
2023-11-14	64.84	65.62	64.84	65.51	820384
2023-11-15	65.86	66.51	65.86	66.13	754844
2023-11-16	65.26	65.74	65.16	65.39	550998
2023-11-17	65.51	65.63	65.30	65.50	288209
2023-11-20	65.74	66.39	65.74	66.30	780385
2023-11-21	66.06	66.25	65.76	65.87	695654
2023-11-22	65.78	65.92	65.50	65.77	596856
2023-11-24	65.45	65.74	65.20	65.74	204187
2023-11-27	65.27	65.45	65.19	65.38	392567
2023-11-28	65.58	65.92	65.54	65.84	594840
2023-11-29	65.55	65.80	65.36	65.43	447646
2023-11-30	65.45	65.58	65.06	65.41	633188
2023-12-01	64.88	65.62	64.77	65.60	544287
2023-12-04	65.06	65.18	64.70	64.76	1432193
2023-12-05	64.23	64.41	64.02	64.35	424666
2023-12-06	64.66	64.81	64.29	64.33	487654
2023-12-07	64.37	64.68	64.31	64.64	296438
2023-12-08	64.27	64.55	64.13	64.39	796891
2023-12-11	64.30	64.84	64.25	64.82	577538
2023-12-12	64.58	64.90	64.35	64.88	808040
2023-12-13	64.47	65.42	64.13	65.40	790643
2023-12-14	65.66	66.33	65.66	66.29	2296738
2023-12-15	66.36	66.41	65.77	65.84	689899
2023-12-18	65.78	65.85	65.53	65.77	755492
2023-12-19	65.94	66.41	65.94	66.35	697997
2023-12-20	64.73	64.86	63.92	63.95	695125
2023-12-21	64.59	65.33	64.59	65.33	744275
2023-12-22	64.62	65.04	64.62	64.92	547840
2023-12-26	65.10	65.52	65.10	65.38	388568
2023-12-27	65.71	65.83	65.53	65.73	1208181
2023-12-28	66.41	66.78	66.41	66.50	406032
2023-12-29	66.23	66.77	66.23	66.57	481233
2024-01-02	65.47	65.76	65.31	65.44	641995
2024-01-03	64.91	65.36	64.78	65.22	423941
2024-01-04	65.10	65.22	64.83	64.84	963418
2024-01-05	64.95	65.32	64.77	64.82	585257
2024-01-08	64.30	64.96	64.02	64.93	1452409
2024-01-09	64.02	64.11	63.83	64.00	515317
2024-01-10	63.99	63.99	63.71	63.88	830675
2024-01-11	64.15	64.34	63.79	64.30	2158629
2024-01-12	64.90	64.98	64.45	64.54	1021246
2024-01-16	63.40	63.40	62.80	62.86	546629
2024-01-17	61.39	61.82	61.30	61.78	896786
2024-01-18	62.27	62.47	62.15	62.41	748663
2024-01-19	62.70	63.24	62.38	63.17	646351
2024-01-22	62.22	62.61	62.17	62.49	515141
2024-01-23	62.74	63.20	62.64	63.11	815138
2024-01-24	64.26	64.45	63.95	64.03	1333245
2024-01-25	64.22	64.38	63.89	64.04	1098411
2024-01-26	63.98	64.24	63.93	64.04	338198
2024-01-29	64.14	64.31	63.72	64.08	789441
2024-01-30	63.36	63.52	63.22	63.47	1290331
2024-01-31	63.12	63.63	62.92	63.05	995603
2024-02-01	63.63	63.69	63.29	63.64	1306436
2024-02-02	63.34	63.51	63.15	63.39	2444016
2024-02-05	63.31	63.70	63.16	63.50	495499
2024-02-06	64.57	65.15	64.52	65.14	553708
2024-02-07	65.08	65.31	64.96	65.14	370052
2024-02-08	64.80	64.92	64.62	64.80	673723
2024-02-09	64.88	65.23	64.50	65.13	595727
2024-02-12	65.25	66.06	65.25	65.66	1088893
2024-02-13	64.72	65.08	64.09	64.31	1314660
2024-02-14	65.11	65.42	65.01	65.32	669668
2024-02-15	65.31	65.62	65.31	65.61	388344
2024-02-16	65.89	66.12	65.85	65.86	585980
2024-02-20	66.07	66.30	65.77	65.92	782373
2024-02-21	66.11	66.35	65.96	66.15	592281
2024-02-22	66.78	66.98	66.62	66.94	741201
2024-02-23	66.92	67.09	66.71	66.97	270646
2024-02-26	66.60	66.72	66.52	66.59	431464
2024-02-27	66.70	66.79	66.63	66.67	688690
2024-02-28	66.11	66.11	65.67	65.77	616991
2024-02-29	66.19	66.29	65.78	65.86	1137788
2024-03-01	66.39	66.89	66.29	66.75	647630
2024-03-04	66.93	66.94	66.60	66.63	900158
2024-03-05	66.32	66.48	65.91	66.02	781719
2024-03-06	67.06	67.34	66.98	67.09	749803
2024-03-07	67.14	67.57	67.07	67.52	680424
2024-03-08	67.90	68.12	67.50	67.57	1185638
2024-03-11	67.75	68.09	67.73	67.82	561403
2024-03-12	68.44	68.74	68.21	68.66	1757535
2024-03-13	68.34	68.61	68.25	68.35	442751
2024-03-14	68.38	68.46	67.79	67.97	392349
2024-03-15	67.72	67.75	67.43	67.49	713265
2024-03-18	67.84	67.99	67.59	67.65	399764
2024-03-19	67.04	67.28	66.83	67.21	231848
2024-03-20	67.50	67.89	67.21	67.83	434577
2024-03-21	68.31	68.37	67.93	67.93	437083
2024-03-22	67.56	67.60	67.39	67.46	310611
2024-03-25	67.47	67.65	67.40	67.56	783630
2024-03-26	67.77	67.80	67.51	67.52	768335
2024-03-27	67.42	67.56	67.34	67.54	885440
2024-03-28	67.64	67.96	67.64	67.75	671154
2024-04-01	68.11	68.54	67.91	68.10	588281
2024-04-02	68.24	68.54	68.24	68.31	653173
2024-04-03	67.95	68.38	67.83	68.24	1003963
2024-04-04	68.83	68.91	67.86	67.87	576453
2024-04-05	67.80	68.14	67.60	67.97	706708
2024-04-08	68.05	68.49	68.05	68.31	458711
2024-04-09	68.68	68.89	68.47	68.83	489156
2024-04-10	68.24	68.24	67.63	67.90	617495
2024-04-11	68.45	68.54	67.99	68.44	428894
2024-04-12	67.29	67.41	66.68	66.79	514332
2024-04-15	67.16	67.18	66.24	66.37	661925
2024-04-16	65.56	65.86	65.38	65.60	532171
2024-04-17	65.89	66.01	65.41	65.56	415584
2024-04-18	65.89	66.28	65.76	65.95	456763
2024-04-19	65.61	65.71	65.30	65.49	510655
2024-04-22	65.84	66.46	65.65	66.35	595964
2024-04-23	66.57	66.97	66.41	66.97	393221
2024-04-24	67.50	67.62	67.18	67.41	418267
2024-04-25	66.86	67.74	66.86	67.68	251569
2024-04-26	68.22	68.40	68.13	68.36	137022
2024-04-29	68.62	69.00	68.58	68.98	209444
2024-04-30	68.40	68.66	68.13	68.14	294464
2024-05-01	68.10	68.88	68.08	68.14	186330
2024-05-02	69.09	70.33	69.00	70.20	390795
2024-05-03	70.48	70.77	70.27	70.76	268105
2024-05-06	70.82	70.88	70.63	70.85	241355
2024-05-07	70.43	70.52	70.28	70.33	826547
2024-05-08	69.85	70.35	69.85	70.29	571747
2024-05-09	70.43	70.70	70.33	70.65	599968
2024-05-10	71.21	71.24	70.86	70.99	206521
2024-05-13	71.56	71.78	71.50	71.60	216434
2024-05-14	71.60	72.06	71.60	72.01	353816
2024-05-15	72.59	72.89	72.31	72.84	293858
2024-05-16	72.98	73.32	72.82	73.11	926338
2024-05-17	73.22	73.64	73.09	73.45	888007
2024-05-20	73.05	73.25	72.97	73.11	347985
2024-05-21	72.54	72.64	72.32	72.52	812632
2024-05-22	72.71	72.73	72.27	72.43	469322
2024-05-23	72.82	72.88	71.82	72.00	310279
2024-05-24	71.99	72.31	71.99	72.16	589799
2024-05-28	72.44	72.54	72.01	72.17	647734
2024-05-29	71.03	71.11	70.90	71.04	697165
2024-05-30	70.64	71.03	70.59	70.87	222235
2024-05-31	70.09	70.15	69.54	70.15	702746
2024-06-03	71.31	71.36	70.70	71.12	773103
2024-06-04	70.14	70.24	69.74	70.20	948603
2024-06-05	71.10	71.46	70.79	71.46	365303
2024-06-06	71.80	71.82	71.47	71.79	580852
2024-06-07	71.42	71.53	71.01	71.15	286206
2024-06-10	71.07	71.60	71.07	71.54	151027
2024-06-11	70.81	70.91	70.51	70.91	322437
2024-06-12	71.99	72.23	71.66	71.75	451024
2024-06-13	71.95	72.05	71.37	71.61	432272
2024-06-14	71.67	71.70	71.35	71.70	244222
2024-06-17	71.84	72.29	71.70	72.22	288533
2024-06-18	72.28	72.79	72.24	72.68	180622
2024-06-20	72.94	72.94	72.24	72.59	358188
2024-06-21	72.38	72.38	72.11	72.13	349137
2024-06-24	72.19	72.67	72.09	72.10	268268
2024-06-25	71.95	71.98	71.75	71.96	304788
2024-06-26	71.93	71.99	71.71	71.87	258733
2024-06-27	72.27	72.27	71.82	71.86	162423
2024-06-28	72.33	72.42	71.83	71.98	694617
2024-07-01	72.36	72.49	72.00	72.15	358147
2024-07-02	72.01	72.56	71.97	72.55	437042
2024-07-03	72.99	73.62	72.99	73.56	159832
2024-07-05	73.65	73.77	73.19	73.74	405060
2024-07-08	73.79	73.98	73.63	73.70	733914
2024-07-09	73.85	74.08	73.75	74.01	151644
2024-07-10	74.32	74.52	74.18	74.49	367962
2024-07-11	75.33	75.47	74.83	75.00	244903
2024-07-12	75.31	75.60	75.23	75.25	666396
2024-07-15	74.76	74.78	74.26	74.34	236375
2024-07-16	74.30	74.75	74.19	74.70	801234
2024-07-17	73.74	73.91	73.39	73.42	1264483
2024-07-18	73.58	73.64	72.60	72.74	1742516
2024-07-19	72.38	72.49	71.91	71.97	1441538
2024-07-22	72.28	72.55	72.15	72.45	542675
2024-07-23	71.98	71.98	71.67	71.78	437876
2024-07-24	71.41	71.56	70.71	70.72	491807
2024-07-25	70.34	70.96	70.16	70.43	430197
2024-07-26	71.07	71.40	70.91	71.23	331902
2024-07-29	71.20	71.63	70.81	71.01	271341
2024-07-30	71.01	71.04	70.40	70.62	429406
2024-07-31	72.25	72.53	72.07	72.27	367412
2024-08-01	71.86	72.08	70.83	71.05	375497
2024-08-02	69.93	70.08	69.58	69.99	549779
2024-08-05	66.23	68.48	66.23	68.09	698329
2024-08-06	67.70	68.77	67.54	68.25	342685
2024-08-07	70.03	70.03	68.71	68.76	323345
2024-08-08	69.72	70.40	69.47	70.35	289334
2024-08-09	70.47	70.73	70.16	70.63	100031
2024-08-12	70.72	71.16	70.66	70.96	477744
2024-08-13	71.02	71.74	71.02	71.69	279864
2024-08-14	71.50	71.53	70.92	71.17	158764
2024-08-15	71.47	72.10	71.47	71.95	139459
2024-08-16	72.35	72.91	72.35	72.89	224958
2024-08-19	73.20	73.71	73.15	73.62	142680
2024-08-20	73.38	73.39	72.82	72.94	234621
2024-08-21	72.92	73.42	72.92	73.30	108238
2024-08-22	73.19	73.19	72.31	72.46	157554
2024-08-23	73.17	73.81	72.99	73.65	222953
2024-08-26	73.40	73.40	72.83	72.96	100066
2024-08-27	72.94	73.20	72.81	73.18	150553
2024-08-28	72.99	73.02	72.39	72.61	96543
2024-08-29	72.87	73.17	72.75	72.78	295294
2024-08-30	73.31	73.31	72.63	73.01	249626
2024-09-03	72.36	72.36	71.38	71.51	198288
2024-09-04	71.26	71.87	71.26	71.42	381828
2024-09-05	71.51	71.86	71.35	71.53	270745
2024-09-06	71.57	71.58	70.18	70.22	248874
2024-09-09	70.74	71.20	70.71	71.04	434099
2024-09-10	70.90	71.07	70.26	70.75	276249
2024-09-11	70.78	71.44	70.12	71.38	288580
2024-09-12	71.55	72.00	71.42	71.98	186754
2024-09-13	72.12	72.26	72.03	72.18	445724
2024-09-16	72.43	72.50	72.13	72.42	89450
2024-09-17	72.77	72.87	72.30	72.49	117969
2024-09-18	72.65	73.13	72.16	72.26	192535
2024-09-19	73.54	74.07	73.22	73.92	333807
2024-09-20	73.97	74.12	73.68	74.00	697695
2024-09-23	74.46	74.88	74.37	74.69	243622
2024-09-24	76.71	77.60	76.37	77.46	368132
2024-09-25	76.84	76.99	76.44	76.47	470752
2024-09-26	79.73	79.97	78.82	79.63	642795
2024-09-27	79.69	80.21	79.52	79.71	2995368
2024-09-30	79.40	79.49	78.29	78.45	1208361
2024-10-01	78.93	79.40	78.18	79.39	1047994
2024-10-02	80.87	81.24	80.29	81.24	854239
2024-10-03	79.53	80.45	79.46	80.09	1080958
2024-10-04	80.85	81.11	80.47	81.05	751792
2024-10-07	81.55	82.25	81.22	82.16	905823
2024-10-08	79.31	79.54	78.51	79.26	877779
2024-10-09	78.21	79.12	78.12	78.91	813316
2024-10-10	79.01	79.21	78.30	78.97	325487
2024-10-11	78.67	79.68	78.51	79.57	383812
2024-10-14	79.02	79.70	78.72	79.11	437289
2024-10-15	78.27	78.38	77.02	77.16	447474
2024-10-16	77.69	78.16	77.69	77.92	355360
2024-10-17	77.62	77.87	77.34	77.68	494398
2024-10-18	79.03	79.03	78.57	78.61	854205
2024-10-21	77.81	78.09	77.47	77.93	345501
2024-10-22	77.65	78.01	77.52	77.82	399747
2024-10-23	77.55	77.86	77.09	77.42	248528
2024-10-24	77.33	77.38	76.84	77.15	557944
2024-10-25	77.61	77.74	77.09	77.20	263119
2024-10-28	77.18	77.60	77.05	77.40	1193802
2024-10-29	77.29	77.42	77.12	77.18	563004
2024-10-30	76.27	76.68	76.14	76.29	338173
2024-10-31	76.02	76.02	75.37	75.94	198143
2024-11-01	76.69	76.88	76.22	76.30	1236636
2024-11-04	76.98	77.16	76.56	76.56	1240090
2024-11-05	77.62	77.87	77.47	77.79	694172
2024-11-06	76.16	76.78	75.91	76.52	1783055
2024-11-07	78.07	78.76	78.00	78.61	509166
2024-11-08	77.24	77.31	76.20	76.52	598060
2024-11-11	76.24	76.27	75.69	75.93	225763
2024-11-12	74.72	74.80	74.10	74.34	631149
2024-11-13	74.52	74.52	73.71	73.85	315833
2024-11-14	73.87	74.01	73.43	73.48	342187
2024-11-15	73.74	73.74	73.28	73.44	711198
2024-11-18	73.82	74.35	73.78	74.32	210506
2024-11-19	74.10	74.53	74.06	74.38	787404
2024-11-20	74.28	74.53	73.88	74.30	423735
2024-11-21	74.02	74.21	73.77	74.12	176289
2024-11-22	73.84	74.03	73.74	74.00	202287
2024-11-25	74.31	74.38	73.87	74.11	700450
2024-11-26	74.02	74.02	73.51	73.63	510791
2024-11-27	74.26	74.31	73.67	74.01	257572
2024-11-29	73.46	74.27	73.24	74.20	621432
2024-12-02	74.41	74.65	74.16	74.51	553142
2024-12-03	74.28	74.74	73.94	74.72	780813
2024-12-04	74.86	74.96	74.63	74.85	556334
2024-12-05	75.07	75.30	75.05	75.24	229360
2024-12-06	75.46	75.49	75.07	75.10	214798
2024-12-09	76.89	77.51	76.80	76.86	517399
2024-12-10	75.83	75.95	75.32	75.36	443320
2024-12-11	75.40	75.56	75.28	75.56	764186
2024-12-12	75.22	75.57	75.15	75.27	478917
2024-12-13	75.50	75.56	75.12	75.37	206952
2024-12-16	74.95	75.17	74.84	74.99	174232
2024-12-17	73.47	73.82	73.30	73.73	285398
2024-12-18	73.77	73.94	72.11	72.15	498904
2024-12-19	72.81	72.96	72.48	72.48	525884
2024-12-20	72.14	73.02	72.05	72.62	260041
2024-12-23	72.84	73.31	72.65	73.25	225383
2024-12-24	73.25	73.61	73.25	73.55	96118
2024-12-26	72.93	73.46	72.93	73.30	109577
2024-12-27	72.83	72.99	72.61	72.99	225027
2024-12-30	72.47	72.57	72.11	72.33	159780
2024-12-31	72.40	72.50	72.07	72.18	109515
2025-01-02	72.13	72.32	71.71	71.89	225439
2025-01-03	72.46	72.73	72.29	72.73	188689
2025-01-06	73.36	73.64	72.79	72.83	338362
2025-01-07	72.98	73.04	72.14	72.17	435022
2025-01-08	71.61	71.81	71.46	71.71	2596050
2025-01-10	70.70	70.70	70.15	70.22	1655068
2025-01-13	69.34	69.62	69.31	69.59	2285267
2025-01-14	70.57	70.65	70.18	70.48	488343
2025-01-15	71.15	71.27	70.98	71.18	468388
2025-01-16	71.58	71.58	71.27	71.28	470592
2025-01-17	71.57	72.41	71.51	71.92	269541
2025-01-21	72.38	72.65	72.08	72.55	521688
2025-01-22	72.60	72.65	72.33	72.49	268758
2025-01-23	72.29	72.68	72.17	72.68	237596
2025-01-24	73.01	73.20	72.73	73.07	600789
2025-01-27	71.72	71.97	71.42	71.60	695144
2025-01-28	71.77	72.23	71.24	72.21	223051
2025-01-29	72.59	72.79	72.09	72.23	1293151
2025-01-30	72.81	73.63	72.77	73.38	857372
2025-01-31	73.40	73.58	72.53	72.66	2227318
2025-02-03	71.40	72.44	71.29	72.00	918888
2025-02-04	72.95	73.62	72.88	73.35	243854
2025-02-05	72.95	73.30	72.92	73.10	1065089
2025-02-06	73.31	73.41	73.08	73.25	866386
2025-02-07	73.99	74.27	73.26	73.30	365647
2025-02-10	73.99	74.21	73.85	74.20	457646
2025-02-11	73.53	73.95	73.43	73.74	524645
2025-02-12	73.81	74.61	73.63	74.34	393599
2025-02-13	73.88	74.80	73.85	74.75	238473
2025-02-14	75.37	75.37	74.99	75.30	258955
2025-02-18	76.08	76.08	75.72	75.93	355892
2025-02-19	75.96	76.03	75.70	75.90	868082
2025-02-20	76.46	76.97	76.12	76.51	497926
2025-02-21	77.08	77.49	76.29	76.56	435318
2025-02-24	76.10	76.10	75.17	75.20	1005882
2025-02-25	75.44	75.57	74.91	75.23	678326
2025-02-26	76.26	76.73	76.00	76.20	220108
2025-02-27	75.58	75.77	74.62	74.62	178263
2025-02-28	73.33	73.70	72.97	73.67	524483
2025-03-03	74.02	74.17	72.61	72.83	1079882
2025-03-04	73.31	74.28	72.82	73.67	508856
2025-03-05	75.07	76.17	74.89	76.03	489818
2025-03-06	76.09	76.37	75.51	75.63	699189
2025-03-07	75.84	76.23	75.24	75.86	555165
2025-03-10	74.78	74.83	73.48	73.95	788102
2025-03-11	74.70	75.07	74.10	74.61	951113
2025-03-12	75.05	75.23	74.64	75.07	1029205
2025-03-13	74.19	74.86	74.17	74.59	487663

Explore More About AAXJ

Coins representing dividend payouts and trends

AAXJ Dividend History

Discover iShares MSCI All'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

AAXJ Stock Split History

Discover iShares MSCI All'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

AAXJ Historical Prices

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

Web Analytics