Historical Prices for ABBV

ABBV Stock Price History Table

The Historical Prices Table provides a comprehensive overview of the daily trading data for ABBV's stock. This table includes key metrics such as opening and closing prices, daily highs and lows, and trading volumes, allowing investors to track and analyze the stock's performance over time.

Column Headings

Date: The specific date of the trading session.

Open: The price at which the stock opened for trading on the given date.

High: The highest price reached by the stock during the trading session.

Low: The lowest price reached by the stock during the trading session.

Close: The price at which the stock closed at the end of the trading session.

Volume: The total number of shares traded during the trading session.

Free Download Options

The table includes five export options to facilitate easy access and further analysis of the data, all available as a free download:

• Copy: Easily copy the table data to your clipboard for quick use and transfer.
• CSV: Export the table data in CSV format, suitable for use in spreadsheet applications or custom data processing scripts.
• Excel: Download the data as an Excel file, ideal for more advanced data analysis and visualization within Microsoft Excel.
• PDF: Generate a PDF version of the table for easy sharing and printing.
• Print: Print the table directly from the browser for convenient offline access.

This Historical Prices Table serves as a valuable resource for investors looking to understand the daily trading patterns and historical performance of ABBV's stock. It provides the necessary data for conducting detailed technical analysis and making informed investment decisions.

Date	Open	High	Low	Close	Volume
2013-01-02	34.92	35.40	34.10	35.12	13767989
2013-01-03	35.00	35.00	34.16	34.83	16739208
2013-01-04	34.62	34.89	34.25	34.39	21372638
2013-01-07	34.15	35.45	34.15	34.46	17897117
2013-01-08	34.29	34.64	33.36	33.71	17863398
2013-01-09	33.61	33.95	33.61	33.90	18800666
2013-01-10	33.66	34.00	33.33	34.00	15660776
2013-01-11	33.59	33.90	33.35	33.85	11191446
2013-01-14	34.01	34.25	33.80	34.09	11584901
2013-01-15	33.71	34.72	33.71	34.60	13042596
2013-01-16	34.47	35.54	34.45	35.54	16512683
2013-01-17	35.75	36.70	35.75	36.42	14426261
2013-01-18	36.43	37.32	36.04	37.32	17844118
2013-01-22	36.98	37.25	35.93	36.42	15809670
2013-01-23	36.91	37.84	36.50	37.80	10981870
2013-01-24	37.79	38.52	37.23	37.46	11327544
2013-01-25	37.52	37.84	36.64	37.60	8938685
2013-01-28	37.65	37.87	36.71	36.89	7140026
2013-01-29	36.71	37.46	36.25	37.31	8839042
2013-01-30	36.81	37.53	36.81	36.93	10842451
2013-01-31	36.84	36.93	36.27	36.69	10720870
2013-02-01	36.84	37.20	36.52	37.18	9528042
2013-02-04	36.64	37.30	36.55	37.28	6347915
2013-02-05	37.42	37.73	37.18	37.20	7284674
2013-02-06	36.96	37.28	36.86	37.14	5738899
2013-02-07	37.57	37.57	35.80	36.42	9874217
2013-02-08	36.37	36.42	35.83	36.25	13859010
2013-02-11	36.13	36.18	35.75	35.85	6032057
2013-02-12	35.77	35.90	35.20	35.42	7473991
2013-02-13	35.42	35.57	35.15	35.27	4860053
2013-02-14	35.05	36.73	35.01	36.57	7570052
2013-02-15	36.93	37.81	36.93	37.58	13296886
2013-02-19	37.54	38.33	37.11	38.19	8292612
2013-02-20	38.16	39.13	37.61	38.61	8096330
2013-02-21	38.49	39.03	38.19	38.78	7261136
2013-02-22	38.79	38.85	38.14	38.46	4490835
2013-02-25	38.54	38.61	37.37	37.37	4665671
2013-02-26	37.60	37.60	36.96	37.09	4462936
2013-02-27	36.97	36.98	36.40	36.73	12238463
2013-02-28	36.66	37.14	36.50	36.92	10322499
2013-03-01	36.80	38.07	36.55	37.81	8929379
2013-03-04	37.53	38.25	37.53	38.24	5420719
2013-03-05	38.45	38.57	37.29	37.51	6650310
2013-03-06	37.56	37.86	37.37	37.74	5489700
2013-03-07	37.65	38.01	37.44	37.49	4442420
2013-03-08	37.64	37.65	37.16	37.34	4114897
2013-03-11	37.25	38.15	37.08	37.67	4614351
2013-03-12	37.70	38.30	37.05	37.17	6524031
2013-03-13	37.20	37.59	37.04	37.17	3710541
2013-03-14	37.43	37.59	36.86	37.56	9864532
2013-03-15	37.44	38.54	37.28	38.50	12208850
2013-03-18	38.05	38.49	37.99	38.16	5179092
2013-03-19	38.25	38.40	37.84	38.36	5108398
2013-03-20	38.50	39.19	38.41	39.06	7073266
2013-03-21	38.82	38.97	38.48	38.49	4738157
2013-03-22	38.57	38.97	38.30	38.97	3323330
2013-03-25	39.12	39.52	38.93	39.32	6064941
2013-03-26	39.57	40.52	39.57	40.21	7249496
2013-03-27	40.22	40.29	39.66	40.15	4275285
2013-03-28	40.26	40.80	39.78	40.78	7264747
2013-04-01	39.96	41.14	39.96	41.12	5739918
2013-04-02	41.22	41.22	40.52	40.71	5510629
2013-04-03	40.75	41.45	40.35	40.57	4122422
2013-04-04	40.77	41.78	40.62	41.60	20688370
2013-04-05	41.31	41.50	41.09	41.31	14091702
2013-04-08	41.27	41.87	41.07	41.77	16449213
2013-04-09	41.96	43.56	41.80	42.55	8674668
2013-04-10	42.65	43.77	42.50	43.62	7815594
2013-04-11	43.42	43.71	43.11	43.20	6494382
2013-04-12	42.97	43.29	42.62	43.09	4202267
2013-04-15	42.87	43.03	41.41	41.44	7153137
2013-04-16	41.67	42.53	41.13	42.45	6999109
2013-04-17	42.14	42.43	41.42	42.24	5046271
2013-04-18	42.37	42.64	41.89	42.32	5008971
2013-04-19	42.51	42.58	42.20	42.39	6493328
2013-04-22	43.00	44.83	42.88	44.20	8531644
2013-04-23	44.61	46.32	44.40	45.14	9380305
2013-04-24	45.14	45.34	43.94	44.32	5541884
2013-04-25	44.75	44.79	43.76	44.24	5237276
2013-04-26	44.95	46.31	44.75	45.84	10100905
2013-04-29	45.83	45.93	45.05	45.23	6025501
2013-04-30	45.05	46.23	45.01	46.05	6799572
2013-05-01	45.74	46.09	45.55	45.55	6399553
2013-05-02	45.68	45.68	43.86	43.99	9651487
2013-05-03	44.31	44.77	43.83	44.68	4643020
2013-05-06	44.95	44.95	44.15	44.59	4085682
2013-05-07	44.50	45.00	44.42	44.91	3745563
2013-05-08	45.01	45.05	43.39	43.49	6973380
2013-05-09	43.34	44.45	43.25	44.24	5047066
2013-05-10	44.21	45.01	44.20	45.01	4455864
2013-05-13	44.79	44.79	44.17	44.54	3738818
2013-05-14	44.09	45.52	44.09	45.35	5761112
2013-05-15	45.72	46.93	45.48	46.03	6702565
2013-05-16	46.06	46.90	46.01	46.21	4605696
2013-05-17	46.03	47.34	45.85	47.17	5245633
2013-05-20	47.12	47.14	46.07	46.26	3537860
2013-05-21	46.19	46.96	46.17	46.54	4710269
2013-05-22	46.46	48.00	45.85	46.76	5203782
2013-05-23	46.12	46.95	46.02	46.59	3306172
2013-05-24	46.25	46.48	45.31	45.44	4511667
2013-05-28	45.89	46.04	44.70	45.39	6181991
2013-05-29	44.89	45.18	43.79	43.88	6908441
2013-05-30	44.07	45.12	44.07	44.55	4852721
2013-05-31	44.27	44.69	42.68	42.69	9309802
2013-06-03	42.88	43.58	42.75	43.36	7177530
2013-06-04	43.42	44.47	43.38	43.63	4528588
2013-06-05	43.49	43.90	42.69	43.04	4801301
2013-06-06	43.22	43.57	42.65	43.50	4261250
2013-06-07	43.72	44.27	43.50	44.00	5463841
2013-06-10	44.33	44.33	43.22	43.92	4703379
2013-06-11	43.31	44.05	43.05	43.59	3574881
2013-06-12	43.91	44.00	42.72	42.77	3742538
2013-06-13	42.42	43.20	40.10	43.15	6096662
2013-06-14	42.98	43.50	42.50	43.21	4078472
2013-06-17	43.40	43.50	42.68	43.01	3457927
2013-06-18	42.97	43.56	42.63	43.54	3645023
2013-06-19	43.56	43.83	43.01	43.04	3663528
2013-06-20	42.65	42.78	40.91	41.06	7476184
2013-06-21	41.66	42.71	41.20	42.62	9825709
2013-06-24	42.07	42.40	41.32	41.89	6044515
2013-06-25	42.15	42.77	41.61	42.63	4687548
2013-06-26	43.10	43.61	43.03	43.38	4733682
2013-06-27	43.56	43.98	42.74	43.13	5164221
2013-06-28	42.53	42.97	41.32	41.34	10754505
2013-07-01	41.40	41.93	41.07	41.61	4589412
2013-07-02	41.58	42.57	41.58	42.21	4367392
2013-07-03	41.88	42.31	41.61	42.23	2417693
2013-07-05	42.45	42.83	42.31	42.72	2743786
2013-07-08	42.90	43.69	42.82	43.68	3982360
2013-07-09	44.00	44.23	43.25	43.32	3808460
2013-07-10	43.36	44.12	43.36	43.91	3080051
2013-07-11	43.94	44.11	43.33	43.78	4061419
2013-07-12	43.93	45.11	43.80	45.05	5694865
2013-07-15	44.95	44.97	44.54	44.62	3266589
2013-07-16	44.54	44.77	43.70	43.81	3714496
2013-07-17	43.97	44.15	43.74	43.96	3646009
2013-07-18	43.96	44.56	43.81	44.32	3043697
2013-07-19	44.49	44.91	44.12	44.52	4317976
2013-07-22	44.30	45.10	43.80	44.97	3810450
2013-07-23	44.92	45.09	44.23	44.31	3535542
2013-07-24	44.28	44.37	43.39	43.64	3088091
2013-07-25	43.41	44.43	43.35	44.24	4089489
2013-07-26	45.01	45.12	44.17	44.79	4491224
2013-07-29	44.72	45.45	44.47	45.06	4326780
2013-07-30	45.08	45.23	44.20	44.70	3619666
2013-07-31	44.84	45.91	44.81	45.48	6024850
2013-08-01	45.14	45.90	45.04	45.25	3652564
2013-08-02	45.11	45.42	44.81	45.32	3191230
2013-08-05	45.05	45.37	44.49	44.71	2953450
2013-08-06	44.42	44.99	44.42	44.88	4980755
2013-08-07	44.70	44.86	44.22	44.57	3303385
2013-08-08	44.86	45.18	44.61	45.06	2892355
2013-08-09	44.90	45.00	44.47	44.71	3290789
2013-08-12	44.71	45.20	44.39	45.04	3826370
2013-08-13	45.12	45.18	44.68	44.93	2791757
2013-08-14	44.85	45.23	44.45	44.58	2990693
2013-08-15	44.60	44.62	43.13	43.21	4363128
2013-08-16	42.94	43.14	42.42	43.00	6093265
2013-08-19	43.01	43.81	42.95	43.37	3326899
2013-08-20	43.29	43.48	42.85	42.97	2802980
2013-08-21	42.82	42.88	42.25	42.31	4118891
2013-08-22	42.40	43.10	42.29	42.92	4077675
2013-08-23	43.01	43.50	42.85	43.43	2738498
2013-08-26	43.43	43.74	43.19	43.45	3498733
2013-08-27	43.02	43.09	42.60	42.63	4482415
2013-08-28	42.53	42.81	42.35	42.56	3009678
2013-08-29	42.32	43.09	42.26	42.62	2788872
2013-08-30	42.76	43.03	42.30	42.61	3170663
2013-09-03	43.00	43.28	42.31	42.59	2925579
2013-09-04	42.60	43.14	42.59	43.13	3192977
2013-09-05	43.03	43.66	43.00	43.51	3355461
2013-09-06	43.53	44.35	42.89	43.89	3992200
2013-09-09	43.88	44.44	43.50	44.43	3287461
2013-09-10	44.58	44.82	44.10	44.78	4282278
2013-09-11	44.81	44.97	44.39	44.95	3441689
2013-09-12	44.84	44.95	44.50	44.70	2597892
2013-09-13	44.71	44.89	44.43	44.89	2273543
2013-09-16	45.32	45.95	45.19	45.82	3536857
2013-09-17	45.92	47.70	45.86	47.60	7295112
2013-09-18	47.19	48.42	46.89	47.92	6689426
2013-09-19	48.21	48.23	47.31	47.40	5326423
2013-09-20	47.44	48.00	47.33	47.84	10502718
2013-09-23	47.56	47.56	46.93	47.10	3179469
2013-09-24	46.95	46.95	45.94	45.98	7165602
2013-09-25	46.09	46.16	45.02	45.33	4571876
2013-09-26	45.33	45.62	44.81	45.00	5033923
2013-09-27	44.87	44.90	44.02	44.33	6617551
2013-09-30	44.52	44.95	44.03	44.73	5818407
2013-10-01	44.81	45.90	44.81	45.80	4161464
2013-10-02	45.34	45.97	45.12	45.95	4056759
2013-10-03	45.60	46.34	45.10	46.01	7020911
2013-10-04	46.18	46.88	46.00	46.80	4141428
2013-10-07	46.12	46.98	46.09	46.09	4705014
2013-10-08	46.29	46.32	44.39	44.52	7091747
2013-10-09	44.72	45.31	44.32	44.81	5113491
2013-10-10	45.10	45.68	44.51	45.68	3967512
2013-10-11	45.70	45.70	44.96	45.65	2985910
2013-10-14	45.21	46.45	45.07	46.33	3377273
2013-10-15	46.05	46.38	45.75	46.08	3533322
2013-10-16	46.31	47.27	46.20	47.06	4399909
2013-10-17	46.95	48.32	46.95	48.17	7242923
2013-10-18	48.38	48.95	47.77	48.33	9213035
2013-10-21	48.08	48.55	47.76	48.35	4713165
2013-10-22	48.39	49.31	48.11	49.00	6939138
2013-10-23	48.76	48.86	48.28	48.33	4130681
2013-10-24	48.63	48.98	47.74	47.93	5078237
2013-10-25	49.10	49.83	48.56	49.30	6957833
2013-10-28	49.13	49.97	48.97	49.42	5555032
2013-10-29	49.48	50.20	49.48	49.79	5023089
2013-10-30	49.57	49.57	48.72	48.80	4011783
2013-10-31	48.68	49.00	48.44	48.45	4563677
2013-11-01	48.64	49.33	48.50	48.96	3866864
2013-11-04	49.19	49.19	48.00	48.76	4095606
2013-11-05	48.59	48.76	48.03	48.17	4095659
2013-11-06	48.50	48.74	48.00	48.05	4308072
2013-11-07	48.17	48.36	47.18	47.24	4444941
2013-11-08	47.13	48.10	46.83	48.03	5190868
2013-11-11	48.23	48.67	48.19	48.57	2282892
2013-11-12	48.45	48.48	47.28	47.48	5351110
2013-11-13	47.36	47.93	47.29	47.85	3745113
2013-11-14	47.99	48.47	47.69	48.04	3411754
2013-11-15	48.03	48.75	48.00	48.44	6257082
2013-11-18	48.89	49.96	48.73	48.87	8585679
2013-11-19	48.73	49.00	48.37	48.46	4050726
2013-11-20	48.42	48.54	47.83	47.95	3120295
2013-11-21	48.28	48.67	47.99	48.57	4459830
2013-11-22	48.65	49.14	48.57	48.94	5810069
2013-11-25	49.00	49.28	48.32	48.41	3343221
2013-11-26	48.38	49.18	48.31	48.60	4732347
2013-11-27	48.83	48.95	48.24	48.25	3414869
2013-11-29	48.43	48.93	48.07	48.45	4044343
2013-12-02	48.49	48.68	48.02	48.39	4322116
2013-12-03	49.13	50.26	48.97	49.97	9480120
2013-12-04	49.75	50.29	49.30	49.67	5309417
2013-12-05	49.42	50.07	49.05	49.76	5449133
2013-12-06	50.17	51.50	50.05	51.35	7285755
2013-12-09	51.45	51.81	50.77	51.21	5470820
2013-12-10	51.25	54.13	50.72	52.14	14907618
2013-12-11	52.67	53.25	52.02	52.67	10775465
2013-12-12	52.56	52.62	51.80	52.39	7766426
2013-12-13	52.30	52.60	51.84	52.37	6465350
2013-12-16	53.42	54.78	52.98	53.37	9848309
2013-12-17	53.43	53.92	53.00	53.63	7990671
2013-12-18	52.78	54.43	52.22	54.32	9635694
2013-12-19	53.21	53.21	52.02	52.63	8381255
2013-12-20	52.77	53.01	52.29	52.59	12471782
2013-12-23	52.73	52.94	52.24	52.58	4964436
2013-12-24	52.78	52.79	52.28	52.36	1747000
2013-12-26	52.59	53.06	52.34	52.99	2401527
2013-12-27	52.92	53.05	52.38	52.55	2355008
2013-12-30	52.73	53.03	52.60	53.01	2898886
2013-12-31	52.99	53.06	52.36	52.81	3019731
2014-01-02	52.12	52.33	51.52	51.98	4569061
2014-01-03	52.25	52.67	51.97	52.30	4794591
2014-01-06	52.70	52.70	50.03	50.39	11871094
2014-01-07	50.84	51.21	50.30	50.49	9719873
2014-01-08	50.63	51.11	50.24	50.36	6813338
2014-01-09	50.59	51.65	49.87	51.22	6960524
2014-01-10	51.27	51.49	50.76	50.90	5518662
2014-01-13	50.66	50.74	49.64	49.83	7055356
2014-01-14	49.94	50.88	49.63	50.60	6610849
2014-01-15	50.65	50.67	50.07	50.11	4728401
2014-01-16	50.10	50.62	50.02	50.50	4972290
2014-01-17	50.64	50.66	50.01	50.06	8606778
2014-01-21	50.26	50.92	49.91	50.00	5827366
2014-01-22	49.98	50.00	48.62	49.08	8181957
2014-01-23	48.74	49.06	48.39	48.87	7270503
2014-01-24	48.42	49.10	47.77	47.79	9203692
2014-01-27	47.79	47.83	46.42	46.83	10788733
2014-01-28	47.08	48.47	47.08	47.69	12298641
2014-01-29	47.15	47.84	46.98	47.61	7608549
2014-01-30	47.97	48.88	47.90	48.31	7670930
2014-01-31	49.94	50.55	49.07	49.23	12894409
2014-02-03	49.40	49.49	47.06	47.35	10315368
2014-02-04	47.18	47.97	46.95	47.95	9606123
2014-02-05	47.76	48.07	47.16	47.73	6987085
2014-02-06	47.89	48.18	47.45	47.93	4957804
2014-02-07	48.00	49.03	47.66	48.89	7003884
2014-02-10	48.75	50.19	48.72	49.55	7907594
2014-02-11	49.41	49.97	49.04	49.66	7220444
2014-02-12	49.63	50.93	49.59	50.56	6534491
2014-02-13	50.30	50.52	49.88	50.35	5266042
2014-02-14	50.56	50.91	50.17	50.73	4125072
2014-02-18	50.64	51.56	50.56	51.46	4984888
2014-02-19	51.17	51.86	50.64	51.19	5242787
2014-02-20	51.19	52.11	50.73	51.86	6078933
2014-02-21	51.82	51.97	51.01	51.04	5842724
2014-02-24	51.01	51.56	50.83	50.85	5704236
2014-02-25	50.93	51.13	50.50	50.72	5424996
2014-02-26	49.95	50.97	49.93	50.74	5710741
2014-02-27	50.60	50.92	50.47	50.91	5052972
2014-02-28	50.84	51.96	50.51	50.91	7096343
2014-03-03	50.34	50.86	49.79	50.09	6817656
2014-03-04	50.73	51.73	50.53	51.59	6198289
2014-03-05	51.68	52.12	51.30	51.70	5251165
2014-03-06	52.04	52.77	51.97	52.04	6529013
2014-03-07	52.25	52.50	51.01	51.46	5860736
2014-03-10	51.90	51.90	50.86	51.66	3086027
2014-03-11	51.68	52.14	51.50	51.75	3634594
2014-03-12	51.46	51.74	51.07	51.64	3924773
2014-03-13	51.89	52.10	51.14	51.32	4839437
2014-03-14	51.25	51.42	50.80	51.21	5466682
2014-03-17	51.47	52.19	51.26	51.98	3875485
2014-03-18	52.08	53.22	51.97	53.10	4712266
2014-03-19	53.09	53.53	52.44	53.11	6408622
2014-03-20	52.86	53.80	52.52	53.68	6922666
2014-03-21	54.22	54.73	53.09	53.46	12930499
2014-03-24	53.53	53.62	51.35	51.36	10162405
2014-03-25	51.68	52.10	51.50	51.69	6127187
2014-03-26	52.00	52.34	51.46	51.50	5684946
2014-03-27	51.53	51.84	51.43	51.66	4777964
2014-03-28	51.83	52.13	50.89	50.98	4208320
2014-03-31	51.34	51.70	50.95	51.40	4813095
2014-04-01	51.62	52.38	51.54	52.10	4250829
2014-04-02	52.10	53.41	51.99	53.34	6007336
2014-04-03	53.35	53.83	53.21	53.50	6841426
2014-04-04	53.78	54.44	52.05	52.20	7014940
2014-04-07	51.68	52.31	49.65	50.62	9147386
2014-04-08	50.35	50.87	48.93	49.10	8246930
2014-04-09	49.49	50.76	49.26	50.63	6018377
2014-04-10	50.08	50.27	47.29	47.35	13177840
2014-04-11	46.58	47.21	45.50	46.46	11465788
2014-04-14	47.10	47.50	46.21	46.83	7292068
2014-04-15	47.42	48.09	46.76	47.86	9531242
2014-04-16	48.58	48.84	47.62	48.12	7150999
2014-04-17	47.92	48.78	47.72	48.55	6196807
2014-04-21	48.50	49.45	48.40	49.43	4444955
2014-04-22	49.49	50.42	49.35	50.01	6613231
2014-04-23	50.14	50.26	49.39	50.14	6578335
2014-04-24	50.13	50.13	49.00	49.32	6628778
2014-04-25	50.21	50.98	48.95	49.14	7289118
2014-04-28	49.55	50.92	49.50	50.87	7932184
2014-04-29	50.94	51.53	50.76	51.37	5601295
2014-04-30	51.38	52.17	51.00	52.08	7430573
2014-05-01	51.89	52.10	51.41	51.61	4279836
2014-05-02	51.41	51.72	51.00	51.18	3341268
2014-05-05	50.99	51.37	50.31	51.36	2580340
2014-05-06	51.20	51.30	50.83	50.91	3353162
2014-05-07	52.38	52.87	51.27	52.79	7023045
2014-05-08	52.69	53.09	51.96	52.15	4092123
2014-05-09	52.07	52.35	51.08	52.26	5012523
2014-05-12	52.36	52.56	52.22	52.37	3626399
2014-05-13	52.45	52.50	51.92	52.20	4145227
2014-05-14	52.23	53.00	52.08	52.87	4878350
2014-05-15	52.96	53.07	52.42	52.69	6963814
2014-05-16	52.65	52.97	52.41	52.93	5826232
2014-05-19	52.84	54.21	52.71	54.11	6010486
2014-05-20	53.86	53.93	53.31	53.54	5021237
2014-05-21	53.50	53.84	53.10	53.27	4088023
2014-05-22	53.29	54.34	52.94	53.63	4486352
2014-05-23	53.94	54.38	53.84	53.95	3023515
2014-05-27	54.20	54.20	53.78	53.99	3816296
2014-05-28	53.96	54.61	53.82	54.07	4108352
2014-05-29	54.10	54.45	53.75	54.03	2768582
2014-05-30	53.98	54.43	53.89	54.33	4024988
2014-06-02	54.43	54.95	53.91	54.15	3634963
2014-06-03	54.06	54.47	53.87	54.37	3077969
2014-06-04	53.92	54.64	53.67	54.58	3388190
2014-06-05	54.55	55.32	54.36	55.30	4847296
2014-06-06	55.32	55.40	54.89	55.10	3450130
2014-06-09	54.42	54.88	53.72	53.84	6297637
2014-06-10	53.14	54.08	52.29	53.97	8414705
2014-06-11	53.85	54.70	53.75	54.23	5386756
2014-06-12	54.22	54.25	53.46	53.66	3941639
2014-06-13	53.67	54.31	53.44	54.16	4413075
2014-06-16	54.18	54.31	53.45	54.00	4410384
2014-06-17	54.49	54.54	53.85	54.30	3385676
2014-06-18	54.27	54.61	54.00	54.57	3337264
2014-06-19	54.14	54.81	53.92	54.19	3960078
2014-06-20	55.62	55.62	53.16	53.30	13457709
2014-06-23	53.76	54.40	53.54	53.75	6235684
2014-06-24	53.74	53.95	53.43	53.59	5483520
2014-06-25	53.52	55.79	53.40	55.00	11085144
2014-06-26	55.07	56.54	54.97	56.51	10716502
2014-06-27	56.58	56.90	56.28	56.79	7491070
2014-06-30	56.51	56.89	56.10	56.44	6477174
2014-07-01	56.42	57.20	56.17	56.89	6870144
2014-07-02	57.46	58.11	56.92	58.11	6199669
2014-07-03	57.90	58.27	57.65	58.22	3828923
2014-07-07	57.91	58.15	57.39	57.40	4736261
2014-07-08	56.68	56.97	55.48	55.69	9297387
2014-07-09	55.56	55.64	54.82	55.01	11516292
2014-07-10	54.50	55.88	54.28	55.79	7553623
2014-07-11	55.34	56.60	54.48	54.96	13593033
2014-07-14	53.89	55.05	53.72	54.85	30823346
2014-07-15	54.52	54.69	53.39	53.44	16796769
2014-07-16	53.25	53.67	51.82	53.65	23315915
2014-07-17	53.21	55.00	52.88	53.52	18698975
2014-07-18	53.00	55.12	53.00	54.91	42463192
2014-07-21	54.14	54.45	53.91	54.00	22334992
2014-07-22	53.82	54.38	53.75	54.05	14724251
2014-07-23	54.48	54.81	54.07	54.48	15011312
2014-07-24	54.22	54.56	53.97	54.08	11712776
2014-07-25	54.40	54.49	53.03	53.18	11681104
2014-07-28	53.42	54.00	53.17	53.74	10465972
2014-07-29	53.55	53.66	53.24	53.43	16171546
2014-07-30	53.28	53.89	53.03	53.75	12680103
2014-07-31	53.13	53.40	52.30	52.34	15479875
2014-08-01	52.03	52.64	51.75	52.48	11593203
2014-08-04	52.58	53.40	52.37	53.29	10456260
2014-08-05	52.77	53.19	52.45	52.79	12783830
2014-08-06	51.48	52.66	51.37	52.05	18126213
2014-08-07	51.59	52.71	51.42	52.43	17178896
2014-08-08	52.72	52.89	52.29	52.82	13126152
2014-08-11	53.00	53.65	52.77	53.31	10074584
2014-08-12	53.22	53.30	52.57	52.84	8524637
2014-08-13	52.97	53.64	52.75	53.60	9029401
2014-08-14	53.62	54.23	53.53	54.19	7959787
2014-08-15	54.34	54.59	53.58	53.90	10109262
2014-08-18	54.39	54.52	53.84	54.31	7370618
2014-08-19	54.48	55.31	54.18	55.29	9160272
2014-08-20	54.82	55.18	54.69	55.06	7612618
2014-08-21	54.79	55.12	54.68	54.96	8063190
2014-08-22	54.87	55.27	54.36	55.20	9314643
2014-08-25	55.38	55.92	55.18	55.87	7553500
2014-08-26	55.68	55.94	55.64	55.75	9309835
2014-08-27	55.85	55.85	55.40	55.70	11022640
2014-08-28	55.52	55.68	55.25	55.60	7277891
2014-08-29	55.75	55.80	55.24	55.28	7524434
2014-09-02	55.43	55.53	54.96	55.07	7354915
2014-09-03	55.16	55.53	54.83	55.51	7562354
2014-09-04	55.36	55.60	55.09	55.54	10019368
2014-09-05	55.49	55.94	54.87	55.94	9914334
2014-09-08	55.78	55.95	55.37	55.57	6569072
2014-09-09	55.53	57.18	55.43	56.95	17566165
2014-09-10	56.90	57.32	56.51	57.19	8740253
2014-09-11	57.00	57.88	56.85	57.85	9943954
2014-09-12	57.85	58.77	57.74	57.88	15556226
2014-09-15	57.75	58.15	57.47	57.93	8632657
2014-09-16	57.63	58.70	57.46	58.60	9112383
2014-09-17	58.89	60.02	58.75	59.62	14389447
2014-09-18	59.60	59.65	59.10	59.45	10980541
2014-09-19	59.84	59.93	59.01	59.06	13987013
2014-09-22	59.23	59.30	58.41	58.71	9046500
2014-09-23	56.80	58.27	56.60	57.56	24204428
2014-09-24	57.66	59.35	57.61	59.05	15763758
2014-09-25	58.47	59.50	57.97	58.00	10079604
2014-09-26	58.54	59.24	58.10	59.19	15865976
2014-09-29	58.14	58.83	57.94	58.52	7640357
2014-09-30	58.26	58.81	57.73	57.76	8599025
2014-10-01	57.93	57.94	56.96	57.23	8432076
2014-10-02	57.54	57.70	56.14	56.67	8371796
2014-10-03	57.42	58.78	57.34	58.69	11680772
2014-10-06	58.59	58.99	57.66	57.81	7359936
2014-10-07	57.60	57.60	56.51	56.65	8924598
2014-10-08	56.54	58.45	56.18	58.34	10917244
2014-10-09	58.52	58.55	56.71	56.72	11913149
2014-10-10	55.99	56.67	54.95	54.97	12108843
2014-10-13	54.88	55.15	53.58	53.62	16908703
2014-10-14	53.59	54.84	53.02	54.13	14293617
2014-10-15	52.33	55.72	52.06	54.63	122740856
2014-10-16	55.80	55.90	52.84	52.90	61236795
2014-10-17	53.78	53.90	52.90	53.37	31892106
2014-10-20	52.56	54.59	52.25	54.41	17954637
2014-10-21	55.30	56.45	55.02	56.29	17522116
2014-10-22	56.96	57.45	56.26	56.90	16048709
2014-10-23	58.10	59.70	57.88	59.52	14729311
2014-10-24	59.34	60.41	59.34	60.29	10391657
2014-10-27	60.35	60.98	60.21	60.49	10010862
2014-10-28	60.76	61.13	60.44	60.93	9412487
2014-10-29	60.99	60.99	59.36	59.98	16547937
2014-10-30	60.00	61.43	59.91	61.18	11635283
2014-10-31	63.06	63.99	62.37	63.46	15010787
2014-11-03	63.66	63.90	62.94	63.25	8251001
2014-11-04	63.21	63.61	62.32	62.66	9741769
2014-11-05	63.49	63.67	62.20	62.54	6464989
2014-11-06	62.75	63.39	62.42	62.71	5152441
2014-11-07	62.31	62.33	61.31	61.50	7002595
2014-11-10	61.99	64.06	61.87	63.79	9513163
2014-11-11	63.69	64.20	63.50	63.85	5041212
2014-11-12	63.56	64.02	63.56	63.76	5366690
2014-11-13	64.25	64.79	63.91	64.18	1494059
2014-11-14	63.98	64.00	63.13	64.00	4684899
2014-11-17	64.08	65.41	64.03	65.04	7117084
2014-11-18	64.78	66.24	64.78	66.05	6432239
2014-11-19	65.88	66.15	65.22	65.50	5710909
2014-11-20	65.04	65.68	64.93	65.19	4975545
2014-11-21	66.41	67.36	65.75	67.36	9165941
2014-11-24	67.40	68.06	67.40	67.78	7730440
2014-11-25	67.64	68.21	67.15	68.06	7550833
2014-11-26	68.34	68.86	67.88	68.70	4045983
2014-11-28	69.00	69.48	68.89	69.20	2953678
2014-12-01	69.08	69.50	68.83	69.11	4885108
2014-12-02	68.88	69.49	68.65	69.27	6491493
2014-12-03	69.17	69.48	68.41	68.50	5821231
2014-12-04	68.35	69.86	68.29	69.57	7670135
2014-12-05	69.52	70.17	69.34	69.71	4360127
2014-12-08	69.81	70.76	69.35	69.42	5452120
2014-12-09	68.21	69.19	67.61	69.14	6838923
2014-12-10	69.44	69.44	67.53	67.58	8575718
2014-12-11	66.48	67.96	66.24	67.03	9518016
2014-12-12	66.53	67.17	65.01	65.27	9221434
2014-12-15	65.75	66.47	64.81	65.62	7231014
2014-12-16	65.11	66.94	64.80	65.25	8545063
2014-12-17	65.50	66.74	65.09	66.57	5934879
2014-12-18	67.86	68.01	67.20	67.92	7184735
2014-12-19	67.69	68.62	66.84	67.71	12631038
2014-12-22	68.04	68.25	66.83	66.97	12876593
2014-12-23	67.23	67.32	64.02	64.35	12122958
2014-12-24	64.75	66.95	64.75	66.21	4713104
2014-12-26	66.51	67.24	66.51	66.98	4158161
2014-12-29	66.58	67.37	66.42	67.14	3875718
2014-12-30	66.77	67.16	66.02	66.30	5568775
2014-12-31	66.72	67.10	65.35	65.44	3989061
2015-01-02	65.62	66.40	65.49	65.89	5087291
2015-01-05	65.50	66.10	63.88	64.65	8007433
2015-01-06	65.62	65.75	63.70	64.33	5488211
2015-01-07	64.57	67.05	64.48	66.93	8283283
2015-01-08	68.16	68.29	67.42	67.63	7948950
2015-01-09	66.69	67.20	65.11	65.78	8779934
2015-01-12	66.34	66.93	65.31	65.76	6159840
2015-01-13	65.72	66.07	62.91	63.39	13908387
2015-01-14	62.62	64.07	61.86	63.70	9448317
2015-01-15	64.00	64.11	62.87	62.89	6149083
2015-01-16	62.95	64.62	62.64	64.54	8106002
2015-01-20	65.06	65.29	62.75	63.45	9065315
2015-01-21	63.10	63.45	62.28	62.70	7979499
2015-01-22	63.20	63.45	61.88	62.98	8941679
2015-01-23	63.66	63.66	62.35	62.43	6881063
2015-01-26	62.26	63.04	61.68	62.83	8181088
2015-01-27	62.33	63.50	62.20	63.10	6532303
2015-01-28	63.44	63.56	61.69	61.85	6910126
2015-01-29	62.12	63.38	61.59	63.12	8485561
2015-01-30	62.09	62.68	60.12	60.35	17582492
2015-02-02	61.49	61.49	58.65	60.70	11491076
2015-02-03	61.60	61.76	59.98	61.65	10721752
2015-02-04	58.95	58.95	56.65	56.91	31250641
2015-02-05	57.55	58.26	56.15	57.99	18964680
2015-02-06	57.71	57.83	56.69	56.90	13890916
2015-02-09	55.67	56.35	55.18	55.48	22522028
2015-02-10	55.93	57.01	55.60	56.89	18916988
2015-02-11	57.36	57.83	56.26	56.69	14681602
2015-02-12	57.40	57.58	56.16	57.05	11940929
2015-02-13	57.35	58.10	56.90	58.05	11303213
2015-02-17	58.95	59.00	57.90	58.72	12789690
2015-02-18	59.15	59.48	58.31	59.24	10781655
2015-02-19	58.92	59.08	58.65	59.00	8665548
2015-02-20	59.61	61.34	59.22	61.30	15533974
2015-02-23	61.54	61.90	60.24	60.57	11582706
2015-02-24	60.85	61.30	60.52	60.87	7900656
2015-02-25	61.10	61.10	60.21	60.62	9983859
2015-02-26	60.35	60.81	60.27	60.52	7328227
2015-02-27	60.53	60.99	60.37	60.50	8649102
2015-03-02	60.30	60.75	60.06	60.46	6150884
2015-03-03	60.35	60.45	59.44	59.62	7421012
2015-03-04	59.32	60.42	59.03	60.27	8535995
2015-03-05	57.21	59.48	56.65	56.86	47051781
2015-03-06	56.95	57.40	55.44	55.64	22852963
2015-03-09	55.93	56.03	55.26	55.54	14779867
2015-03-10	55.22	56.30	54.78	55.84	17907725
2015-03-11	56.19	56.88	55.66	56.62	14629020
2015-03-12	56.78	58.91	56.65	58.00	18227835
2015-03-13	58.12	58.87	57.35	58.00	10114502
2015-03-16	58.46	59.70	58.33	59.12	12098670
2015-03-17	58.72	60.18	58.70	59.73	10983550
2015-03-18	59.76	60.42	59.25	59.89	11889203
2015-03-19	60.09	61.48	59.99	61.19	14110516
2015-03-20	61.50	61.73	60.32	60.40	13313128
2015-03-23	60.05	61.19	59.62	60.48	7926391
2015-03-24	60.65	60.82	59.45	59.63	7969986
2015-03-25	60.08	60.09	58.21	58.22	11619183
2015-03-26	57.98	58.09	57.22	57.27	10853908
2015-03-27	57.63	58.05	57.31	57.65	6830106
2015-03-30	57.93	58.34	57.79	58.24	5781909
2015-03-31	58.01	58.81	57.71	58.54	12313641
2015-04-01	58.48	58.49	56.33	57.10	14903269
2015-04-02	57.44	57.81	56.90	57.01	8787023
2015-04-06	56.81	57.89	56.68	57.61	10280058
2015-04-07	58.25	58.75	57.79	58.42	10171505
2015-04-08	58.50	58.98	57.95	58.81	11075839
2015-04-09	59.20	60.43	59.05	60.32	12697994
2015-04-10	60.50	62.33	60.32	62.00	17894654
2015-04-13	61.81	62.16	61.06	61.20	11400898
2015-04-14	61.40	61.81	60.51	61.72	13071393
2015-04-15	62.10	62.70	61.97	62.03	11534244
2015-04-16	61.80	62.91	61.65	62.59	9815626
2015-04-17	62.12	62.79	61.87	62.29	9905645
2015-04-20	62.91	64.00	62.80	63.54	12779184
2015-04-21	63.89	64.24	63.27	63.61	8457272
2015-04-22	63.60	64.73	63.56	64.52	13874280
2015-04-23	65.26	65.31	62.73	64.25	18405300
2015-04-24	64.31	66.37	64.14	66.07	14859514
2015-04-27	66.02	66.66	64.86	65.02	18141681
2015-04-28	64.60	66.49	64.20	66.49	13084866
2015-04-29	65.70	66.18	65.51	65.63	9864264
2015-04-30	65.39	65.92	64.32	64.66	10298594
2015-05-01	65.09	65.50	63.88	64.32	9870805
2015-05-04	64.32	65.44	64.01	64.68	8493539
2015-05-05	64.20	64.90	63.78	63.86	7635922
2015-05-06	64.11	64.53	63.40	63.94	8476305
2015-05-07	63.59	64.81	63.59	64.70	8638220
2015-05-08	65.10	65.80	64.90	65.24	7541105
2015-05-11	65.19	65.80	65.08	65.20	7978734
2015-05-12	64.75	65.27	64.59	64.81	5926976
2015-05-13	64.98	65.32	64.63	65.30	8519240
2015-05-14	65.86	66.27	64.94	65.97	5868887
2015-05-15	65.93	66.52	65.91	65.99	6786394
2015-05-18	65.79	65.91	65.14	65.61	7858090
2015-05-19	65.71	66.12	65.40	65.73	7674605
2015-05-20	65.92	66.20	65.39	65.89	9955983
2015-05-21	65.45	65.81	64.87	65.65	10553421
2015-05-22	65.48	65.87	65.31	65.48	14041469
2015-05-26	65.72	67.00	65.66	66.10	21034326
2015-05-27	66.75	67.99	66.57	67.38	40778841
2015-05-28	67.42	67.53	66.63	67.47	12891458
2015-05-29	67.22	67.52	66.39	66.59	9450954
2015-06-01	66.80	67.26	66.26	66.93	12427634
2015-06-02	66.70	67.23	66.33	66.62	11133752
2015-06-03	66.90	67.30	66.62	67.01	20804007
2015-06-04	66.55	67.87	66.52	67.42	10539019
2015-06-05	66.98	67.76	66.62	67.40	8908863
2015-06-08	67.86	68.20	67.53	67.79	10276716
2015-06-09	67.52	68.08	67.51	67.67	8132783
2015-06-10	67.66	68.44	67.54	68.24	7349344
2015-06-11	68.67	68.67	67.65	68.04	7552238
2015-06-12	67.89	67.93	66.59	67.05	8249850
2015-06-15	66.66	67.05	66.10	66.91	7028434
2015-06-16	66.72	67.40	66.62	66.77	5201034
2015-06-17	66.97	67.99	66.88	67.77	7377100
2015-06-18	67.79	69.07	67.79	68.98	9079024
2015-06-19	68.50	69.75	68.50	69.48	9979511
2015-06-22	69.85	70.60	69.73	70.12	10124881
2015-06-23	70.01	70.49	69.57	70.02	8720018
2015-06-24	70.52	70.75	69.03	69.22	9308199
2015-06-25	69.67	70.38	69.29	69.82	6191194
2015-06-26	69.95	70.60	69.68	70.46	9669509
2015-06-29	69.27	70.02	67.08	67.18	12057161
2015-06-30	68.00	68.22	66.66	67.19	11625858
2015-07-01	67.90	68.60	67.68	68.51	7694912
2015-07-02	68.68	68.90	67.79	68.21	6245709
2015-07-06	67.53	69.00	67.49	68.22	17029081
2015-07-07	68.42	68.79	67.32	68.56	7821618
2015-07-08	67.79	68.44	67.58	67.66	5027199
2015-07-09	68.48	68.92	67.80	67.97	6516775
2015-07-10	68.94	69.50	68.53	69.23	6891365
2015-07-13	69.42	69.70	69.17	69.57	5507019
2015-07-14	69.71	70.52	69.40	69.80	6628269
2015-07-15	69.81	70.04	69.31	69.75	16761434
2015-07-16	70.14	70.30	69.83	69.99	6844740
2015-07-17	69.99	70.13	69.70	69.99	6141226
2015-07-20	70.00	71.11	69.86	70.80	9633007
2015-07-21	70.81	71.60	70.22	70.54	5028503
2015-07-22	70.26	70.65	70.03	70.56	5702116
2015-07-23	70.25	70.93	70.14	70.52	5636576
2015-07-24	67.53	69.02	67.35	68.08	13495180
2015-07-27	68.46	70.96	68.46	69.34	12841481
2015-07-28	69.50	71.44	69.08	71.23	10098343
2015-07-29	71.29	71.51	70.74	70.77	6793252
2015-07-30	70.86	70.88	69.27	70.16	6820441
2015-07-31	70.38	70.38	69.73	70.01	6181288
2015-08-03	70.19	70.79	69.28	69.73	9872339
2015-08-04	70.04	70.39	69.67	69.95	5410932
2015-08-05	70.10	70.64	70.05	70.30	10090191
2015-08-06	70.37	70.78	68.80	69.24	6172233
2015-08-07	69.08	69.30	67.77	68.62	6214464
2015-08-10	68.92	69.43	68.50	69.21	8189435
2015-08-11	68.50	69.29	67.94	68.25	7473179
2015-08-12	67.83	68.92	67.24	68.75	8575110
2015-08-13	68.68	69.09	68.21	68.54	7184948
2015-08-14	68.56	69.44	68.41	68.65	5864797
2015-08-17	68.71	69.82	68.30	69.37	17669881
2015-08-18	69.42	69.74	68.67	68.86	6376484
2015-08-19	68.75	69.08	68.21	68.59	6270289
2015-08-20	68.00	68.43	67.48	67.48	9600934
2015-08-21	66.74	67.16	65.83	65.90	16277061
2015-08-24	61.17	64.85	53.87	63.45	24292618
2015-08-25	65.11	65.12	60.65	60.71	15267011
2015-08-26	62.47	63.22	60.88	63.14	15289586
2015-08-27	64.03	64.60	63.00	64.51	12592052
2015-08-28	63.91	64.78	63.44	63.98	7316411
2015-08-31	64.14	64.31	62.25	62.41	15581121
2015-09-01	61.00	61.63	60.16	60.50	12703188
2015-09-02	61.56	61.60	60.28	60.98	12044504
2015-09-03	61.45	62.28	61.35	61.58	11777372
2015-09-04	60.65	60.80	58.96	59.77	9281556
2015-09-08	60.22	60.94	59.91	60.57	9263233
2015-09-09	61.52	61.52	59.11	59.26	8436873
2015-09-10	59.36	60.13	58.89	59.58	9306601
2015-09-11	59.62	59.76	58.97	59.35	9365374
2015-09-14	59.43	59.62	57.54	58.94	9095647
2015-09-15	58.98	59.44	58.37	59.20	10474719
2015-09-16	59.50	59.64	58.63	59.51	8044172
2015-09-17	59.56	60.92	59.39	59.86	10281713
2015-09-18	59.42	61.83	58.97	61.22	28957042
2015-09-21	61.24	61.74	59.29	59.39	11038088
2015-09-22	58.17	58.26	56.91	57.74	14192008
2015-09-23	57.90	58.40	57.15	57.43	9827049
2015-09-24	56.93	57.48	55.92	56.57	8625466
2015-09-25	57.84	57.88	55.08	55.74	8673485
2015-09-28	55.39	55.43	52.34	52.50	15122978
2015-09-29	53.10	54.19	51.88	52.79	12842820
2015-09-30	53.54	54.50	53.36	54.41	11895458
2015-10-01	54.68	55.23	53.93	55.13	9255780
2015-10-02	53.87	55.85	53.72	55.82	6942597
2015-10-05	56.39	56.95	55.44	56.68	9332752
2015-10-06	56.26	56.67	53.96	55.08	9008251
2015-10-07	54.85	56.55	53.91	55.63	11075593
2015-10-08	55.13	56.16	54.80	56.04	6737334
2015-10-09	56.18	56.50	55.47	55.64	7178537
2015-10-12	55.80	56.27	55.52	55.77	6515047
2015-10-13	55.17	55.36	53.71	53.80	9467938
2015-10-14	54.09	54.62	53.57	53.94	8727377
2015-10-15	54.32	56.20	53.85	56.14	7781605
2015-10-16	56.29	56.97	55.79	56.53	7342847
2015-10-19	56.29	56.70	55.69	56.16	6463038
2015-10-20	56.15	56.38	54.63	54.83	6494588
2015-10-21	55.28	55.61	53.07	53.83	11756513
2015-10-22	53.88	54.44	45.45	48.27	46517686
2015-10-23	49.41	51.73	48.64	50.34	26214800
2015-10-26	50.17	52.48	49.35	51.87	13890440
2015-10-27	52.01	53.49	52.01	52.58	11710809
2015-10-28	52.82	53.84	52.08	53.26	7868971
2015-10-29	53.20	55.18	53.02	54.10	9304434
2015-10-30	57.87	60.73	57.66	59.55	27465631
2015-11-02	61.60	64.20	61.44	63.38	17008651
2015-11-03	63.12	63.72	61.92	62.43	8754666
2015-11-04	62.43	64.15	62.30	63.80	10342614
2015-11-05	63.70	64.18	61.69	62.77	10237219
2015-11-06	62.25	64.30	62.13	64.13	7261142
2015-11-09	63.62	64.13	63.11	63.23	8223290
2015-11-10	63.33	63.62	62.28	62.30	6897603
2015-11-11	62.20	62.27	60.57	60.86	8212540
2015-11-12	60.79	61.73	60.15	60.23	7765549
2015-11-13	60.01	60.97	58.89	59.86	7834420
2015-11-16	59.74	60.81	59.56	60.01	6965093
2015-11-17	60.10	61.73	59.73	60.38	8405388
2015-11-18	60.26	61.06	59.85	60.99	5470204
2015-11-19	61.22	61.73	60.14	60.55	5571215
2015-11-20	60.94	61.36	60.57	61.11	7490184
2015-11-23	61.31	61.53	60.84	61.15	6404954
2015-11-24	60.56	61.65	60.53	61.13	5214644
2015-11-25	61.10	61.13	60.21	60.29	4879776
2015-11-27	60.17	60.45	59.61	60.00	2404142
2015-11-30	59.96	60.21	57.96	58.15	12660224
2015-12-01	58.23	59.10	57.16	59.02	11290484
2015-12-02	59.17	59.39	57.37	57.72	7663000
2015-12-03	57.71	57.75	55.53	56.12	9701454
2015-12-04	56.50	57.48	56.20	57.18	6748111
2015-12-07	57.90	57.99	55.76	56.27	7890933
2015-12-08	55.56	56.87	55.51	56.67	6896158
2015-12-09	56.28	57.44	55.72	56.03	6207923
2015-12-10	56.00	56.65	55.65	55.78	6736882
2015-12-11	55.17	55.39	53.85	54.04	9388615
2015-12-14	53.71	55.48	53.24	55.44	9419471
2015-12-15	56.15	57.00	55.91	56.39	6990048
2015-12-16	56.67	57.69	56.20	57.63	6282513
2015-12-17	57.66	57.93	56.35	56.38	7848920
2015-12-18	55.90	56.10	55.36	55.74	13806955
2015-12-21	56.00	56.26	55.70	56.20	4572059
2015-12-22	56.54	57.99	56.42	57.59	8390764
2015-12-23	57.88	58.61	57.61	58.58	6634423
2015-12-24	58.38	58.73	58.00	58.46	2152905
2015-12-28	58.27	58.97	57.76	58.75	5585803
2015-12-29	59.02	59.70	59.02	59.45	5073892
2015-12-30	59.40	60.12	59.31	59.80	5220343
2015-12-31	59.50	59.93	59.20	59.24	6104841
2016-01-04	58.06	58.32	56.40	57.61	10308397
2016-01-05	57.99	58.25	56.82	57.37	7179634
2016-01-06	56.37	57.56	56.18	57.38	8952688
2016-01-07	56.52	57.84	56.34	57.21	9292609
2016-01-08	57.55	57.81	55.48	55.65	7985221
2016-01-11	55.86	55.98	52.83	53.88	10483272
2016-01-12	54.47	54.97	53.57	54.84	6799565
2016-01-13	54.55	54.62	50.98	51.18	10432227
2016-01-14	51.32	56.83	50.71	54.56	16704885
2016-01-15	53.01	57.41	53.01	57.34	27008784
2016-01-19	57.53	57.73	54.23	54.99	13644452
2016-01-20	54.21	57.93	53.70	57.15	11993149
2016-01-21	57.29	58.77	56.92	58.36	12096954
2016-01-22	59.10	59.43	57.82	58.83	10383842
2016-01-25	59.03	59.81	58.18	58.65	9681896
2016-01-26	59.01	59.27	57.21	58.26	7421073
2016-01-27	58.36	58.93	56.45	57.11	9077707
2016-01-28	57.23	57.73	54.78	55.85	10521072
2016-01-29	53.42	55.31	53.42	54.90	17768683
2016-02-01	54.16	54.88	52.51	54.39	11693273
2016-02-02	53.64	54.78	53.32	53.95	7918304
2016-02-03	54.53	57.18	54.05	56.84	16435661
2016-02-04	56.74	57.31	55.36	56.76	10351220
2016-02-05	56.25	56.34	52.62	53.12	13263242
2016-02-08	52.58	54.10	51.94	52.89	9369377
2016-02-09	52.31	53.94	52.06	53.48	7655796
2016-02-10	54.11	54.69	52.55	52.72	9302768
2016-02-11	52.30	53.12	51.82	52.18	8551125
2016-02-12	52.53	52.97	51.60	52.58	9976155
2016-02-16	53.44	53.87	52.73	53.51	8312990
2016-02-17	54.34	55.16	53.35	55.01	10005667
2016-02-18	55.53	55.53	54.17	54.55	6555008
2016-02-19	54.50	55.00	53.98	54.29	8532544
2016-02-22	54.67	55.32	53.74	55.28	9381829
2016-02-23	55.70	56.31	55.00	55.07	8629685
2016-02-24	54.66	55.07	54.01	54.89	6633838
2016-02-25	55.17	56.23	54.43	56.20	7076286
2016-02-26	56.26	56.79	55.80	56.00	5297979
2016-02-29	55.87	56.00	54.47	54.61	8395104
2016-03-01	54.78	56.34	54.24	56.34	7106044
2016-03-02	56.17	56.43	55.40	55.70	7054840
2016-03-03	55.70	55.70	55.70	55.93	9283916
2016-03-04	56.00	56.70	55.30	56.15	6439655
2016-03-07	55.70	56.50	54.83	56.40	7741742
2016-03-08	56.18	56.47	55.23	55.32	5303745
2016-03-09	55.51	56.65	55.04	56.39	8402476
2016-03-10	56.56	57.37	55.32	56.23	5627857
2016-03-11	56.23	56.23	56.23	57.73	6537430
2016-03-14	57.73	57.73	57.73	57.73	17
2016-03-15	57.21	57.21	57.21	55.62	5779576
2016-03-16	55.58	56.54	55.25	56.31	6245419
2016-03-17	56.46	56.46	54.41	55.32	8308734
2016-03-18	55.59	56.60	54.80	56.57	11029792
2016-03-21	56.52	56.78	55.73	56.01	6632920
2016-03-22	55.75	57.54	55.75	57.50	7661629
2016-03-23	57.16	57.50	56.22	56.36	5116420
2016-03-24	56.14	56.25	55.67	56.12	5278949
2016-03-28	56.35	56.70	55.80	56.11	3803128
2016-03-29	56.10	57.10	55.22	57.05	4567919
2016-03-30	57.43	57.53	56.72	57.00	3650279
2016-03-31	57.02	57.46	56.82	57.12	4930321
2016-04-01	56.58	57.57	56.36	57.42	4525718
2016-04-04	57.64	59.40	57.49	59.21	8108130
2016-04-05	59.21	59.21	59.21	58.54	6779355
2016-04-06	58.52	59.90	58.52	59.89	6322768
2016-04-07	59.42	59.90	58.76	59.30	7827557
2016-04-08	59.49	59.80	58.17	58.47	5749998
2016-04-11	58.59	59.25	58.25	58.50	4893954
2016-04-12	58.98	60.05	58.69	59.89	7243661
2016-04-13	59.87	60.00	58.70	59.06	7023002
2016-04-14	59.15	59.49	59.00	59.28	5185595
2016-04-15	59.55	59.74	58.78	59.51	4660835
2016-04-18	59.50	60.32	59.30	59.88	6089417
2016-04-19	60.09	61.23	59.67	60.17	6149273
2016-04-20	60.17	61.11	59.96	60.48	4443645
2016-04-21	60.57	61.43	60.54	61.37	5702353
2016-04-22	61.30	61.99	60.96	61.42	5103024
2016-04-25	61.13	61.30	60.75	60.97	4320521
2016-04-26	60.96	61.29	60.53	60.93	4281696
2016-04-27	60.93	61.48	60.25	60.70	6679223
2016-04-28	58.56	62.10	57.53	61.20	16235445
2016-04-29	61.03	61.45	60.48	61.00	13052698
2016-05-02	60.79	62.00	60.70	61.44	9512008
2016-05-03	60.99	62.09	60.72	61.77	9316558
2016-05-04	61.30	61.65	61.01	61.46	8691399
2016-05-05	61.41	62.40	61.09	62.34	8646174
2016-05-06	62.00	62.75	61.65	62.51	10880707
2016-05-09	62.36	63.87	62.28	63.70	9917401
2016-05-10	63.51	63.76	63.32	63.74	12103393
2016-05-11	63.77	63.83	62.64	62.70	9375150
2016-05-12	62.86	63.07	62.39	62.49	9589470
2016-05-13	62.15	62.86	61.82	62.00	7339589
2016-05-16	61.91	62.62	61.50	62.45	6707435
2016-05-17	62.44	62.79	58.50	60.25	31528942
2016-05-18	59.87	60.80	59.56	60.46	10622035
2016-05-19	60.06	60.35	58.90	59.28	9917904
2016-05-20	59.63	60.05	59.03	59.69	11259353
2016-05-23	59.75	59.84	59.13	59.30	6468921
2016-05-24	59.73	60.91	59.52	60.70	8888080
2016-05-25	61.08	61.47	60.79	61.22	5857619
2016-05-26	61.00	62.17	60.90	61.90	6537116
2016-05-27	61.99	63.20	61.90	62.71	5768006
2016-05-31	62.71	63.49	62.64	62.93	7147942
2016-06-01	62.90	63.17	62.63	62.83	5284439
2016-06-02	62.87	65.15	62.83	65.09	11628027
2016-06-03	64.76	65.37	63.75	65.00	10621604
2016-06-06	62.13	62.99	61.87	62.82	16403352
2016-06-07	62.59	63.59	62.30	63.10	10980074
2016-06-08	62.21	62.30	61.37	61.73	13172984
2016-06-09	61.50	62.17	60.52	60.75	11503706
2016-06-10	59.99	61.01	59.72	61.00	11052311
2016-06-13	60.46	61.39	59.85	59.93	11673621
2016-06-14	59.46	60.38	59.16	59.90	11560211
2016-06-15	60.29	61.27	60.01	60.40	7739270
2016-06-16	59.93	60.94	59.91	60.90	7011206
2016-06-17	60.88	60.97	59.57	60.01	12574723
2016-06-20	60.64	61.18	60.06	60.11	7076452
2016-06-21	60.20	60.40	59.75	59.98	6366529
2016-06-22	60.00	61.18	59.92	60.39	6718704
2016-06-23	60.86	61.32	60.62	61.31	5328196
2016-06-24	59.26	60.60	59.18	59.86	9878541
2016-06-27	59.38	59.68	58.33	58.68	7947017
2016-06-28	59.28	60.13	59.15	59.99	9897585
2016-06-29	60.58	62.03	60.23	61.81	9308022
2016-06-30	61.79	62.02	61.14	61.91	7920605
2016-07-01	61.98	63.22	61.83	62.71	6533694
2016-07-05	62.50	62.71	61.77	61.92	6293647
2016-07-06	61.84	63.76	61.80	63.37	9202151
2016-07-07	63.60	63.75	63.21	63.43	7081909
2016-07-08	63.48	64.48	62.74	64.16	7921725
2016-07-11	64.25	64.99	64.07	64.35	9641532
2016-07-12	64.67	65.81	64.32	64.93	11870533
2016-07-13	64.81	65.04	64.25	64.77	7684239
2016-07-14	63.70	64.14	62.94	63.62	12090057
2016-07-15	63.82	64.17	63.13	63.32	8827486
2016-07-18	63.23	63.77	63.18	63.56	6384755
2016-07-19	63.41	63.97	63.09	63.32	5794503
2016-07-20	63.57	63.90	63.33	63.41	7502821
2016-07-21	63.23	64.00	63.17	63.89	6515660
2016-07-22	64.00	64.09	63.58	63.81	4972888
2016-07-25	63.91	64.50	63.71	64.32	7241174
2016-07-26	64.41	64.73	63.96	64.45	4885238
2016-07-27	64.42	65.12	64.32	64.90	6220402
2016-07-28	64.79	65.06	63.93	64.72	6556138
2016-07-29	65.27	66.40	65.15	66.23	10525016
2016-08-01	66.23	67.08	66.23	66.94	7599007
2016-08-02	66.93	67.06	66.05	66.78	8763200
2016-08-03	66.81	67.00	66.23	66.57	6355090
2016-08-04	66.58	66.98	66.08	66.10	4901851
2016-08-05	66.15	66.60	66.12	66.54	5045559
2016-08-08	66.38	66.67	65.75	66.34	5309293
2016-08-09	66.34	67.25	66.25	66.76	5717281
2016-08-10	66.70	66.96	66.19	66.43	4506059
2016-08-11	66.86	67.11	66.70	66.95	4246610
2016-08-12	66.86	67.39	66.55	67.19	5215441
2016-08-15	67.47	68.12	67.32	67.39	5215360
2016-08-16	67.13	67.61	66.50	66.74	7147645
2016-08-17	66.69	67.35	66.35	66.83	7945418
2016-08-18	66.57	67.43	66.55	66.77	8205847
2016-08-19	66.57	67.18	66.51	67.10	6709360
2016-08-22	67.31	67.79	66.92	67.01	7884845
2016-08-23	67.26	67.49	65.99	66.17	10227754
2016-08-24	66.31	66.53	64.84	65.06	8551058
2016-08-25	65.04	65.43	64.27	64.72	6378983
2016-08-26	64.68	65.02	64.21	64.61	7041630
2016-08-29	64.84	65.09	64.19	64.51	5099249
2016-08-30	64.54	64.71	64.11	64.16	5531774
2016-08-31	64.21	64.45	63.50	64.10	6750010
2016-09-01	64.10	64.14	63.61	64.03	5126674
2016-09-02	64.37	64.48	63.87	64.12	4100767
2016-09-06	64.70	64.90	64.05	64.61	6286293
2016-09-07	64.37	65.14	64.29	64.97	5714320
2016-09-08	63.96	64.15	63.44	64.06	8238846
2016-09-09	63.22	64.00	63.06	63.36	8848534
2016-09-12	62.98	64.23	62.66	64.08	6653007
2016-09-13	63.66	64.15	63.01	63.34	7640367
2016-09-14	63.41	63.96	63.06	63.34	5889959
2016-09-15	63.17	63.82	62.92	63.35	7811582
2016-09-16	63.53	63.79	63.17	63.27	11165269
2016-09-19	63.62	63.71	62.83	62.91	7903516
2016-09-20	63.36	63.55	62.76	63.28	4826460
2016-09-21	63.49	64.25	63.20	64.10	7587358
2016-09-22	64.12	65.20	64.08	65.08	5416092
2016-09-23	65.05	65.33	64.75	64.98	5154154
2016-09-26	64.52	64.88	64.02	64.07	5567717
2016-09-27	63.95	64.75	63.69	64.57	4358334
2016-09-28	64.94	64.94	63.89	64.22	5645599
2016-09-29	64.30	64.31	62.80	62.82	6431183
2016-09-30	62.67	63.26	62.45	63.07	7325429
2016-10-03	63.02	63.29	62.25	63.23	4239556
2016-10-04	63.31	63.53	62.55	63.00	4719437
2016-10-05	63.08	63.75	63.00	63.39	4442517
2016-10-06	63.16	63.21	62.56	62.83	4446105
2016-10-07	63.10	63.58	62.50	62.93	3812671
2016-10-10	63.07	63.66	62.92	63.31	3135309
2016-10-11	63.08	63.26	62.05	61.82	5308425
2016-10-12	62.00	62.23	61.02	61.21	4563796
2016-10-13	60.96	61.61	60.68	61.15	5988601
2016-10-14	61.45	61.52	60.15	60.17	5606474
2016-10-17	60.10	60.71	59.86	60.14	6138658
2016-10-18	60.62	61.62	60.40	61.55	6655071
2016-10-19	62.04	62.16	61.17	61.43	5588887
2016-10-20	61.45	61.98	61.33	61.76	4391317
2016-10-21	61.38	61.44	60.65	60.98	4341713
2016-10-24	61.13	61.68	61.02	61.12	3934849
2016-10-25	61.06	61.66	60.95	61.55	6432753
2016-10-26	61.51	61.71	60.71	61.02	4560833
2016-10-27	61.45	61.72	60.60	61.46	6612491
2016-10-28	57.55	58.39	55.06	57.60	24865263
2016-10-31	57.06	57.30	55.72	55.78	14185793
2016-11-01	56.00	56.61	55.68	56.45	9799441
2016-11-02	56.46	57.19	56.40	56.79	9779080
2016-11-03	57.12	57.29	55.85	55.89	9842567
2016-11-04	56.07	56.87	55.87	56.04	11186952
2016-11-07	56.81	61.16	56.64	58.91	17763114
2016-11-08	58.80	59.61	58.03	58.81	9353242
2016-11-09	64.10	64.70	60.41	62.64	18693998
2016-11-10	63.06	65.05	62.79	64.00	15948718
2016-11-11	63.54	63.85	62.79	63.10	10201578
2016-11-14	63.40	63.64	62.25	62.97	8315696
2016-11-15	63.39	63.39	61.98	62.87	5610308
2016-11-16	62.67	62.97	61.42	61.54	6571245
2016-11-17	61.75	61.99	61.13	61.70	4879537
2016-11-18	61.65	62.14	60.39	60.52	7023246
2016-11-21	60.70	60.80	60.20	60.42	6328304
2016-11-22	60.49	60.56	58.61	58.93	8518573
2016-11-23	58.81	60.38	58.60	60.18	5580284
2016-11-25	60.04	60.67	59.67	60.51	2942309
2016-11-28	59.13	59.94	59.01	59.46	6274639
2016-11-29	59.70	62.10	59.52	61.59	11858788
2016-11-30	61.63	61.84	60.63	60.80	9025182
2016-12-01	60.83	60.83	58.75	59.16	8266158
2016-12-02	59.19	60.00	58.95	59.43	8020668
2016-12-05	59.60	61.22	59.57	60.86	10227657
2016-12-06	60.76	61.72	60.33	61.62	7610418
2016-12-07	60.26	60.65	58.80	59.99	13095613
2016-12-08	60.02	60.98	59.09	60.90	9192264
2016-12-09	61.19	61.93	60.92	61.54	7102861
2016-12-12	61.53	62.45	61.51	62.04	5984503
2016-12-13	62.33	62.44	61.36	61.99	8599585
2016-12-14	61.55	62.30	61.51	61.67	5118051
2016-12-15	61.80	62.11	61.55	62.02	6416907
2016-12-16	62.12	62.49	61.83	62.22	10555844
2016-12-19	62.37	63.33	62.12	62.22	5976755
2016-12-20	62.34	62.71	61.75	62.16	5751786
2016-12-21	62.23	62.41	61.43	61.45	5498667
2016-12-22	61.58	61.92	61.35	61.66	5625978
2016-12-23	61.78	62.40	61.47	62.34	4798112
2016-12-27	62.52	63.02	62.41	62.50	5396206
2016-12-28	62.51	62.75	62.25	62.27	5190362
2016-12-29	62.39	63.06	62.39	62.73	4990040
2016-12-30	62.73	62.93	62.41	62.62	5999195
2017-01-03	62.92	63.03	61.94	62.41	9328198
2017-01-04	62.64	63.80	62.64	63.29	8674823
2017-01-05	63.38	63.95	63.03	63.77	5359393
2017-01-06	63.88	64.00	63.52	63.79	4722267
2017-01-09	63.80	64.38	63.75	64.21	8794509
2017-01-10	64.05	64.50	63.77	63.43	6523547
2017-01-11	63.38	63.65	60.59	61.14	13565179
2017-01-12	60.77	61.43	60.42	61.28	8194353
2017-01-13	61.35	62.41	61.05	61.99	7295072
2017-01-17	61.75	62.04	61.10	61.86	8446663
2017-01-18	61.76	62.14	61.32	61.66	5519407
2017-01-19	61.45	61.88	61.12	61.38	5384163
2017-01-20	61.41	61.77	61.08	61.15	6730041
2017-01-23	61.02	61.26	60.68	60.96	5244715
2017-01-24	60.91	60.93	59.67	60.58	6642033
2017-01-25	60.60	61.63	60.34	61.38	8052806
2017-01-26	61.16	61.90	61.07	61.27	7765266
2017-01-27	60.00	61.25	59.52	60.00	14151233
2017-01-30	59.91	60.47	59.27	60.43	7792654
2017-01-31	60.01	61.32	59.75	61.11	8149764
2017-02-01	61.07	61.10	60.27	60.89	5888681
2017-02-02	60.65	61.12	60.48	60.89	5365347
2017-02-03	60.90	61.06	60.44	60.67	6470271
2017-02-06	60.51	60.97	60.35	60.65	5358137
2017-02-07	60.65	60.87	60.40	60.56	4210335
2017-02-08	60.14	61.02	60.05	60.52	5357808
2017-02-09	60.74	61.00	60.42	60.84	4324649
2017-02-10	60.85	61.00	60.27	60.42	5749160
2017-02-13	60.58	60.86	60.43	60.51	6396046
2017-02-14	60.44	60.98	60.15	60.82	13562193
2017-02-15	60.92	61.84	60.40	61.65	8927630
2017-02-16	61.67	61.91	60.81	61.48	5662016
2017-02-17	61.54	62.08	61.17	61.77	8124442
2017-02-21	61.84	62.11	61.50	61.83	8503519
2017-02-22	61.72	61.95	61.30	61.36	6422208
2017-02-23	61.68	62.24	61.45	61.94	8057672
2017-02-24	61.92	62.23	61.49	62.09	6536399
2017-02-27	62.02	62.37	61.68	62.22	5214091
2017-02-28	62.11	62.40	61.69	61.84	6756122
2017-03-01	62.16	62.93	61.95	62.83	7737382
2017-03-02	62.78	63.60	62.60	63.25	8190430
2017-03-03	63.11	63.53	62.83	63.34	6125782
2017-03-06	63.00	63.85	62.88	63.55	6837019
2017-03-07	63.14	64.14	62.97	63.69	9638038
2017-03-08	63.75	64.68	63.50	64.14	7049660
2017-03-09	64.14	64.72	64.05	64.50	6957213
2017-03-10	65.30	66.45	65.11	65.88	12788109
2017-03-13	65.87	65.94	65.30	65.85	7577385
2017-03-14	65.88	66.05	65.60	65.67	3728039
2017-03-15	65.70	66.79	65.68	66.55	5241216
2017-03-16	66.40	66.45	65.55	65.90	5162786
2017-03-17	66.04	66.09	65.50	65.69	11288046
2017-03-20	65.78	66.01	65.56	65.80	4252114
2017-03-21	65.96	66.00	65.04	65.35	5187438
2017-03-22	65.38	65.73	65.10	65.52	5662572
2017-03-23	65.52	66.07	65.36	65.65	4099497
2017-03-24	65.51	66.12	65.32	65.62	4056311
2017-03-27	65.37	66.28	65.24	66.10	4962319
2017-03-28	65.96	66.21	65.64	65.98	5067383
2017-03-29	65.95	66.27	65.68	65.77	3649941
2017-03-30	65.76	65.82	65.25	65.46	3749633
2017-03-31	65.46	65.52	65.15	65.16	4057839
2017-04-03	65.24	65.59	64.88	65.03	5229561
2017-04-04	65.12	65.30	64.83	65.11	3457881
2017-04-05	65.23	65.76	64.86	64.96	4396317
2017-04-06	65.03	65.20	64.65	65.08	4628438
2017-04-07	65.06	65.93	64.83	65.54	6089261
2017-04-10	65.50	65.78	64.91	64.33	7136184
2017-04-11	64.43	64.43	63.32	64.18	5404537
2017-04-12	64.17	64.41	63.67	64.37	6121973
2017-04-13	64.24	64.73	64.09	64.13	3896680
2017-04-17	64.79	64.97	64.06	64.31	4189518
2017-04-18	64.03	64.08	63.12	63.65	4755959
2017-04-19	63.90	63.93	63.31	63.45	4057127
2017-04-20	63.72	64.00	63.29	63.78	5708615
2017-04-21	63.76	64.29	63.55	63.82	4154869
2017-04-24	64.40	65.16	64.26	64.66	7120988
2017-04-25	64.94	65.63	64.82	65.10	5352864
2017-04-26	65.19	65.92	65.02	65.04	5008927
2017-04-27	65.45	67.50	65.12	66.07	11692878
2017-04-28	66.06	66.32	65.44	65.94	5521146
2017-05-01	66.00	66.67	65.94	66.48	4575844
2017-05-02	66.51	66.68	66.18	66.63	4342819
2017-05-03	66.45	66.88	66.21	66.74	4993409
2017-05-04	66.74	67.40	66.62	67.23	4287407
2017-05-05	67.19	67.22	66.32	66.99	4587787
2017-05-08	66.94	66.95	66.14	66.21	4497397
2017-05-09	66.20	66.95	65.86	66.17	4395161
2017-05-10	66.16	66.23	65.36	65.98	5140246
2017-05-11	65.90	65.96	64.66	65.30	7853758
2017-05-12	65.27	66.19	65.21	66.06	6093484
2017-05-15	66.07	66.85	65.95	66.67	8527854
2017-05-16	66.73	66.92	66.33	66.85	6313452
2017-05-17	64.98	66.34	64.61	65.37	12771373
2017-05-18	65.37	66.10	65.20	65.63	6000963
2017-05-19	65.74	66.01	65.31	65.58	6731832
2017-05-22	65.55	65.62	64.80	65.44	5541712
2017-05-23	65.44	66.26	65.43	65.84	4676497
2017-05-24	65.79	66.12	65.57	65.93	3232250
2017-05-25	66.06	66.57	65.80	66.32	4058348
2017-05-26	66.14	66.41	65.85	66.06	4083006
2017-05-30	65.89	66.20	65.81	66.02	4803867
2017-05-31	66.24	66.41	65.61	66.02	6935838
2017-06-01	66.26	66.73	66.12	66.71	4554745
2017-06-02	66.81	67.31	66.62	67.25	5645994
2017-06-05	67.25	67.86	66.88	67.51	4918062
2017-06-06	67.48	68.10	67.37	67.87	5494466
2017-06-07	68.01	69.32	68.01	68.75	8406339
2017-06-08	68.67	69.05	68.34	68.76	6082516
2017-06-09	68.80	69.83	68.72	69.67	6159800
2017-06-12	69.79	69.90	68.89	69.53	6084294
2017-06-13	69.62	70.03	69.42	69.67	5269007
2017-06-14	69.48	70.79	69.37	70.52	6639136
2017-06-15	70.34	70.65	69.88	70.60	4682694
2017-06-16	70.80	71.12	70.49	71.05	9342262
2017-06-19	71.11	71.59	70.94	71.34	6396250
2017-06-20	71.44	71.81	71.16	71.22	6542849
2017-06-21	71.11	71.70	71.05	71.34	6096825
2017-06-22	71.49	73.67	71.41	73.18	9998906
2017-06-23	73.20	73.49	72.26	72.64	7064455
2017-06-26	72.79	72.95	72.41	72.74	4019452
2017-06-27	72.70	73.06	72.25	72.39	4490570
2017-06-28	72.72	73.54	72.58	72.92	4196191
2017-06-29	73.15	73.17	71.91	72.48	4444714
2017-06-30	72.57	72.82	72.21	72.51	4729149
2017-07-03	72.76	72.99	72.37	72.42	2570706
2017-07-05	72.48	72.74	71.99	72.48	4751870
2017-07-06	72.24	72.45	71.41	71.73	4372054
2017-07-07	72.11	72.11	71.63	72.03	4333674
2017-07-10	71.80	72.23	71.58	71.83	3158342
2017-07-11	71.89	72.17	71.33	71.20	3535144
2017-07-12	71.51	72.13	71.30	71.88	4860230
2017-07-13	71.94	72.90	71.67	72.63	5189786
2017-07-14	72.62	73.23	72.51	73.11	4335669
2017-07-17	73.10	73.47	72.69	72.70	3461573
2017-07-18	72.63	72.86	71.75	72.23	5269109
2017-07-19	72.48	72.77	72.02	72.77	3904137
2017-07-20	72.99	74.22	72.95	74.01	5329746
2017-07-21	73.98	75.04	73.85	74.63	4961484
2017-07-24	74.63	74.75	73.84	73.91	5497780
2017-07-25	74.40	74.55	72.47	72.52	6354207
2017-07-26	72.37	72.69	71.95	72.59	4876980
2017-07-27	72.78	72.80	70.88	71.73	7389286
2017-07-28	71.64	72.44	69.38	70.44	8012352
2017-07-31	70.52	70.58	69.83	69.91	7770409
2017-08-01	70.03	70.84	69.85	70.38	6681693
2017-08-02	70.25	70.74	69.93	70.71	4922217
2017-08-03	70.61	71.01	70.36	70.99	4400362
2017-08-04	71.17	71.37	70.35	70.99	4732537
2017-08-07	70.94	71.23	70.64	71.22	3551071
2017-08-08	71.33	71.91	71.01	71.47	4398003
2017-08-09	71.26	72.14	71.10	72.02	4536324
2017-08-10	72.01	72.19	70.39	70.44	5940330
2017-08-11	70.74	71.01	70.43	70.63	3248300
2017-08-14	71.23	71.29	70.70	70.82	2648761
2017-08-15	71.08	71.14	70.28	70.34	3724142
2017-08-16	70.49	70.75	70.11	70.42	4751633
2017-08-17	70.60	70.68	69.83	69.85	5086004
2017-08-18	69.52	70.44	69.47	69.96	4016367
2017-08-21	69.92	70.83	69.91	70.70	4666390
2017-08-22	70.91	71.88	70.76	71.75	3588963
2017-08-23	71.29	71.90	71.27	71.52	3071296
2017-08-24	71.72	72.31	71.40	72.11	4088257
2017-08-25	72.22	72.78	72.21	72.48	3871184
2017-08-28	72.67	73.57	72.56	73.32	4574394
2017-08-29	72.78	73.90	72.78	73.89	3390799
2017-08-30	73.62	74.18	73.58	73.92	3189119
2017-08-31	74.11	75.40	73.92	75.30	6177574
2017-09-01	75.59	76.00	75.26	75.42	3831839
2017-09-05	75.39	75.58	74.73	75.25	6370270
2017-09-06	75.61	77.46	75.35	77.05	7755212
2017-09-07	77.29	82.45	77.00	81.78	15377321
2017-09-08	81.29	86.09	81.11	85.34	14809087
2017-09-11	84.46	87.10	84.38	87.00	12686966
2017-09-12	86.97	87.97	86.50	87.75	11155613
2017-09-13	87.58	88.84	87.42	88.47	9172190
2017-09-14	88.23	89.32	88.15	89.22	10272229
2017-09-15	89.39	89.69	86.52	87.37	20441496
2017-09-18	87.47	87.81	85.08	85.32	9656688
2017-09-19	85.54	86.66	85.38	86.37	7786420
2017-09-20	86.40	87.48	86.25	87.41	6559434
2017-09-21	87.36	87.70	86.67	87.41	7340305
2017-09-22	87.22	87.75	86.77	87.48	6806950
2017-09-25	86.92	87.78	86.40	86.57	8286962
2017-09-26	86.35	86.91	85.16	85.35	5862363
2017-09-27	85.35	85.39	83.19	84.75	6581193
2017-09-28	86.67	90.95	86.38	88.96	14809264
2017-09-29	88.69	89.35	87.67	88.86	6769367
2017-10-02	89.74	90.41	88.91	90.39	6600052
2017-10-03	90.44	90.64	89.02	89.70	4286870
2017-10-04	89.52	90.44	89.31	89.90	3251208
2017-10-05	89.69	90.56	89.48	90.18	4382878
2017-10-06	90.20	91.33	89.95	90.49	3462155
2017-10-09	90.57	91.19	90.15	90.78	69310287
2017-10-10	90.71	91.22	89.70	91.17	3560777
2017-10-11	91.47	92.61	90.97	91.74	6298549
2017-10-12	91.77	91.99	90.91	91.42	4818207
2017-10-13	91.41	91.85	90.54	90.67	6803873
2017-10-16	91.01	91.99	90.56	91.04	4640276
2017-10-17	91.09	92.78	90.95	92.17	5280458
2017-10-18	92.35	96.44	92.20	96.04	10979734
2017-10-19	95.50	96.62	94.51	96.48	9303656
2017-10-20	96.78	98.26	94.89	96.10	6882615
2017-10-23	95.93	96.00	94.45	94.51	4483894
2017-10-24	94.00	94.14	90.77	91.69	10301086
2017-10-25	91.78	92.08	90.73	91.77	6924820
2017-10-26	91.86	91.86	85.24	89.56	10307524
2017-10-27	92.70	94.97	90.75	91.93	9066289
2017-10-30	91.70	92.06	88.91	90.96	6526187
2017-10-31	90.88	91.82	90.04	90.25	7065571
2017-11-01	90.78	93.34	90.27	92.44	7048788
2017-11-02	92.08	92.34	90.19	91.02	4981924
2017-11-03	91.30	92.56	90.91	92.31	3620832
2017-11-06	92.22	93.58	91.42	92.96	5633572
2017-11-07	92.98	95.68	92.96	93.96	7013966
2017-11-08	94.31	96.37	93.84	95.71	6802563
2017-11-09	95.29	96.37	95.26	95.89	5186964
2017-11-10	95.35	95.94	93.56	95.43	6170142
2017-11-13	95.37	95.42	94.04	95.12	4035700
2017-11-14	94.64	94.91	93.12	94.75	4717307
2017-11-15	94.63	94.70	92.72	93.76	4745732
2017-11-16	94.44	95.17	93.28	94.47	4301588
2017-11-17	93.80	94.49	93.57	93.61	3386427
2017-11-20	93.92	94.31	92.89	93.60	4352234
2017-11-21	93.70	95.40	93.60	94.68	4346213
2017-11-22	94.69	95.40	94.22	94.47	2560662
2017-11-24	94.00	94.97	93.55	94.72	1932938
2017-11-27	94.69	95.63	94.44	95.42	3044642
2017-11-28	95.94	96.89	94.83	95.42	5105388
2017-11-29	95.76	96.35	95.03	95.82	4081355
2017-11-30	96.36	97.53	96.21	96.92	7889581
2017-12-01	97.19	98.52	94.30	96.32	4823240
2017-12-04	96.37	96.65	94.65	96.28	4934448
2017-12-05	95.45	96.72	95.00	95.41	5552980
2017-12-06	95.70	95.79	93.47	94.40	5114214
2017-12-07	94.40	94.57	92.90	95.95	4524544
2017-12-08	94.62	96.54	94.62	95.95	5296985
2017-12-11	95.88	97.31	95.77	96.47	4181141
2017-12-12	96.62	96.69	94.76	96.30	4195218
2017-12-13	96.60	98.87	96.60	97.35	6148667
2017-12-14	97.33	97.44	95.65	96.30	3985754
2017-12-15	96.86	97.88	96.64	97.45	11564691
2017-12-18	97.67	99.10	97.55	98.19	4768261
2017-12-19	98.42	98.55	97.70	97.92	2817660
2017-12-20	97.86	98.90	97.22	97.41	3411873
2017-12-21	97.82	98.35	97.72	97.91	2249458
2017-12-22	97.86	98.69	97.71	98.21	2835595
2017-12-26	98.15	98.36	97.05	97.75	2364528
2017-12-27	97.73	98.23	97.44	98.09	1927276
2017-12-28	98.19	98.39	97.52	97.79	1870435
2017-12-29	98.14	98.43	96.71	96.71	3214443
2018-01-02	97.14	98.90	96.75	98.41	4561295
2018-01-03	98.55	100.10	98.04	99.95	4702328
2018-01-04	100.07	100.12	98.35	99.38	3578996
2018-01-05	99.34	101.20	98.56	101.11	4599309
2018-01-08	101.28	101.28	98.18	99.49	5581980
2018-01-09	99.49	100.66	98.70	100.24	4055449
2018-01-10	99.65	100.20	99.18	98.98	4608550
2018-01-11	99.37	99.49	98.56	99.27	4241690
2018-01-12	99.34	100.64	98.66	100.34	4372638
2018-01-16	100.26	103.00	100.00	102.49	8528643
2018-01-17	103.00	104.84	102.55	104.36	5384935
2018-01-18	104.29	104.85	103.44	103.81	6371180
2018-01-19	104.33	104.87	103.55	104.64	4991260
2018-01-22	104.70	106.54	104.46	106.49	4538146
2018-01-23	106.17	106.97	105.03	105.38	5095319
2018-01-24	105.26	106.23	104.10	105.51	4436532
2018-01-25	105.95	108.37	105.74	108.30	6327544
2018-01-26	114.50	125.86	113.50	123.21	19614480
2018-01-29	121.50	124.15	118.98	122.31	10182688
2018-01-30	119.42	121.45	115.87	115.88	11851447
2018-01-31	116.21	116.50	111.29	112.22	15744809
2018-02-01	112.24	117.53	112.23	116.34	9943452
2018-02-02	115.50	117.93	114.92	115.17	7184413
2018-02-05	113.00	115.54	109.40	109.51	9827825
2018-02-06	104.91	113.52	101.00	111.20	14107829
2018-02-07	111.52	116.85	111.38	113.62	10030837
2018-02-08	113.33	114.00	108.32	108.48	7212380
2018-02-09	109.57	112.75	106.41	111.30	8909320
2018-02-12	112.57	113.33	110.65	111.93	4823261
2018-02-13	111.54	112.41	110.39	111.86	5316151
2018-02-14	111.04	113.67	110.28	113.08	6189148
2018-02-15	113.62	116.33	112.38	114.90	7401127
2018-02-16	115.23	119.20	115.20	118.60	8828651
2018-02-20	117.72	121.55	117.22	117.98	8751398
2018-02-21	118.49	121.30	117.85	117.91	5122486
2018-02-22	118.57	119.73	116.58	117.56	5185704
2018-02-23	118.41	119.31	116.89	118.75	4685731
2018-02-26	119.27	121.72	119.04	121.54	4473498
2018-02-27	121.21	122.00	118.16	118.26	4754347
2018-02-28	119.00	120.00	115.78	115.83	6659991
2018-03-01	115.91	116.61	111.81	113.84	7148883
2018-03-02	112.94	115.47	111.89	115.04	5439693
2018-03-05	114.00	116.32	112.89	115.66	3975730
2018-03-06	116.01	116.30	113.83	114.56	3650462
2018-03-07	112.58	114.99	112.21	114.72	5286825
2018-03-08	115.00	117.75	114.35	117.01	6179449
2018-03-09	117.85	119.66	117.67	119.29	5835615
2018-03-12	119.40	119.59	117.93	118.30	4892885
2018-03-13	119.26	121.45	118.73	119.75	5403189
2018-03-14	120.34	120.67	117.95	118.94	3556109
2018-03-15	119.00	119.50	114.88	114.93	5825003
2018-03-16	114.89	116.73	113.59	113.71	8879306
2018-03-19	113.74	114.98	110.44	112.03	8598877
2018-03-20	112.90	114.15	112.09	112.65	4933785
2018-03-21	113.08	113.79	111.73	112.45	4617979
2018-03-22	104.19	104.50	95.52	98.10	26861219
2018-03-23	98.99	100.32	97.37	97.46	14253563
2018-03-26	99.49	99.91	91.76	95.28	13760598
2018-03-27	95.50	95.72	91.12	92.01	10821344
2018-03-28	92.19	96.85	91.58	94.27	11154226
2018-03-29	94.52	95.54	93.50	94.65	7399400
2018-04-02	94.00	94.64	90.30	91.46	7816531
2018-04-03	92.34	92.46	88.22	90.59	10449240
2018-04-04	88.71	93.41	88.63	92.94	8841740
2018-04-05	93.07	93.27	91.65	92.21	7045031
2018-04-06	91.45	92.77	88.79	89.78	6761246
2018-04-09	91.39	93.38	90.42	90.48	8302055
2018-04-10	91.50	94.39	90.93	93.62	6296543
2018-04-11	92.58	94.48	92.40	92.68	7135705
2018-04-12	93.71	93.71	92.07	92.12	6403768
2018-04-13	92.63	92.64	91.09	91.83	4629974
2018-04-16	92.89	93.49	92.31	92.60	3922527
2018-04-17	93.20	94.01	92.62	93.59	4474721
2018-04-18	94.00	94.60	93.02	94.32	5289722
2018-04-19	94.43	94.53	91.40	93.01	4972931
2018-04-20	93.41	93.80	92.02	92.60	4754776
2018-04-23	92.93	93.80	92.73	93.17	4716333
2018-04-24	92.95	93.48	90.44	91.36	6378274
2018-04-25	90.96	92.28	90.52	91.87	5487837
2018-04-26	94.00	98.55	93.58	97.44	12594414
2018-04-27	97.44	99.35	96.37	98.73	6117567
2018-04-30	99.05	99.42	96.52	96.55	7449376
2018-05-01	102.10	103.37	101.18	102.07	11910452
2018-05-02	101.17	101.76	99.96	100.37	7625639
2018-05-03	100.20	100.77	98.77	100.28	7699504
2018-05-04	99.90	100.93	99.12	100.17	5224382
2018-05-07	100.75	101.27	99.24	99.63	6151510
2018-05-08	99.13	99.78	98.70	99.40	7620940
2018-05-09	99.44	102.04	98.90	101.18	5665555
2018-05-10	102.58	103.81	101.93	102.85	5369748
2018-05-11	103.46	104.69	102.04	104.18	6358936
2018-05-14	104.40	106.30	104.33	105.89	8471724
2018-05-15	105.38	105.56	103.59	104.18	8387591
2018-05-16	104.46	105.65	104.20	105.04	8296694
2018-05-17	105.10	105.41	104.21	105.32	6702928
2018-05-18	105.27	106.78	105.11	105.98	5328032
2018-05-21	107.00	107.25	105.95	106.23	5797323
2018-05-22	106.55	107.24	106.10	106.23	9456794
2018-05-23	105.85	106.32	104.74	105.60	12816604
2018-05-24	104.55	104.55	101.61	103.14	13164507
2018-05-25	102.29	103.14	99.55	101.08	25301660
2018-05-29	100.27	101.59	98.93	99.47	25494690
2018-05-30	101.86	103.16	100.83	103.01	31273360
2018-05-31	100.93	101.10	98.50	98.94	18910905
2018-06-01	97.93	99.43	97.90	98.05	14837309
2018-06-04	98.48	99.46	97.62	99.10	10922502
2018-06-05	99.11	100.34	98.76	99.24	10198997
2018-06-06	99.25	99.99	98.32	99.98	4933473
2018-06-07	100.25	100.33	98.87	99.32	5092509
2018-06-08	99.28	100.50	99.00	100.43	4012900
2018-06-11	100.56	101.08	99.41	99.77	5770050
2018-06-12	99.80	100.12	98.74	98.91	8060412
2018-06-13	98.92	99.23	97.51	97.58	7816209
2018-06-14	98.38	98.92	97.75	98.75	4648738
2018-06-15	98.77	99.87	98.00	99.57	20806241
2018-06-18	99.15	99.33	98.31	98.48	6426842
2018-06-19	97.89	98.38	96.93	98.01	5528342
2018-06-20	98.22	99.55	97.84	98.25	5842698
2018-06-21	97.71	97.99	95.26	95.55	7224994
2018-06-22	96.06	96.11	93.43	93.49	9746059
2018-06-25	93.47	94.38	92.10	93.05	5573113
2018-06-26	93.36	93.86	92.08	92.12	5117112
2018-06-27	92.36	93.27	91.47	91.51	5833241
2018-06-28	91.34	92.61	90.81	92.43	6698892
2018-06-29	92.84	94.46	92.56	92.65	6787883
2018-07-02	92.06	93.30	91.85	93.11	3854576
2018-07-03	93.58	94.37	93.12	93.61	2452388
2018-07-05	94.46	95.06	93.95	94.48	4743975
2018-07-06	95.20	97.07	94.96	96.92	5867868
2018-07-09	97.98	98.35	96.92	97.04	5953144
2018-07-10	97.11	98.95	96.68	98.84	5119905
2018-07-11	96.26	97.50	94.87	94.00	6229964
2018-07-12	94.92	95.67	94.10	95.61	4672045
2018-07-13	94.96	96.86	94.94	96.63	3712414
2018-07-16	96.76	96.82	95.26	96.25	3783813
2018-07-17	96.27	97.17	95.33	95.41	5107476
2018-07-18	95.27	95.43	94.33	94.40	5521853
2018-07-19	93.22	93.28	87.76	89.95	19747219
2018-07-20	88.71	89.64	86.76	88.91	11793594
2018-07-23	89.17	89.99	88.64	89.40	6316842
2018-07-24	90.51	91.61	89.75	91.54	7965157
2018-07-25	91.08	93.51	91.08	93.12	7475658
2018-07-26	93.95	94.56	92.54	93.94	6812358
2018-07-27	91.34	92.27	88.77	90.56	12906016
2018-07-30	90.67	91.54	89.38	91.45	6466332
2018-07-31	91.65	92.63	91.33	92.23	8691817
2018-08-01	92.29	94.48	92.28	93.91	5330415
2018-08-02	93.58	95.86	93.41	95.12	6023350
2018-08-03	94.89	96.85	94.82	96.53	4876141
2018-08-06	96.26	97.55	95.74	97.06	5134156
2018-08-07	97.30	98.35	93.74	94.06	8890897
2018-08-08	93.52	94.08	92.87	93.73	4535412
2018-08-09	94.20	96.14	93.47	95.47	6176128
2018-08-10	95.35	96.74	95.31	95.80	4446819
2018-08-13	96.00	97.58	95.81	96.78	5920037
2018-08-14	96.72	97.35	95.74	95.92	5580827
2018-08-15	95.92	97.79	95.61	97.45	6861523
2018-08-16	97.84	98.65	97.06	98.22	6333261
2018-08-17	98.22	99.15	96.42	98.81	6307328
2018-08-20	99.33	100.23	97.47	97.63	6172473
2018-08-21	97.86	98.05	96.80	97.74	3528785
2018-08-22	97.84	98.32	97.13	97.64	2963307
2018-08-23	97.69	97.85	96.89	97.15	2137538
2018-08-24	97.14	97.59	96.55	97.40	2996105
2018-08-27	98.11	98.30	97.30	98.02	2456068
2018-08-28	97.79	98.70	97.10	97.26	3515360
2018-08-29	97.43	97.83	96.03	97.58	3637090
2018-08-30	97.50	97.73	96.56	96.79	3434437
2018-08-31	96.25	96.69	95.72	95.98	4703051
2018-09-04	95.97	95.97	94.08	94.56	4456109
2018-09-05	94.34	95.25	94.09	95.19	5188843
2018-09-06	94.79	95.08	92.79	93.74	5416272
2018-09-07	93.65	94.35	91.60	94.17	4051703
2018-09-10	94.98	95.17	93.70	93.82	3156842
2018-09-11	93.72	93.73	92.88	93.18	2638845
2018-09-12	92.39	93.94	92.04	93.24	3304688
2018-09-13	93.42	96.37	93.41	96.33	4850698
2018-09-14	96.29	96.40	94.92	95.68	3446014
2018-09-17	95.40	96.16	94.80	95.37	3987164
2018-09-18	95.35	96.06	92.41	92.61	10240547
2018-09-19	91.71	92.24	90.40	91.02	8451404
2018-09-20	91.43	93.12	90.62	92.68	5991182
2018-09-21	92.85	93.33	92.05	92.26	9953913
2018-09-24	92.30	93.98	91.95	93.42	5910344
2018-09-25	93.48	94.64	93.40	93.78	5303922
2018-09-26	94.29	95.11	93.85	94.18	4656187
2018-09-27	94.35	94.89	93.96	94.14	3028631
2018-09-28	94.00	95.16	93.84	94.58	4527939
2018-10-01	94.74	95.64	94.33	95.00	3763759
2018-10-02	95.34	95.35	93.47	94.23	6792176
2018-10-03	94.64	96.60	94.60	96.01	4797161
2018-10-04	95.81	95.81	93.26	93.84	4425398
2018-10-05	94.10	95.27	92.91	94.38	4190230
2018-10-08	94.07	95.37	93.75	94.81	3305475
2018-10-09	94.71	95.26	93.80	94.57	3625991
2018-10-10	93.85	95.39	92.99	93.08	5310755
2018-10-11	93.00	93.38	89.61	89.74	9994881
2018-10-12	90.71	91.08	88.90	90.69	5709644
2018-10-15	90.51	90.60	89.18	89.18	4827936
2018-10-16	89.78	91.98	89.53	91.91	3787230
2018-10-17	91.82	92.41	90.83	92.27	2857516
2018-10-18	91.85	92.40	89.22	89.90	4422552
2018-10-19	89.26	89.99	87.97	87.97	7059616
2018-10-22	88.53	88.53	83.50	84.27	7621062
2018-10-23	82.58	84.59	81.50	82.96	8096228
2018-10-24	82.84	83.13	79.26	79.41	8689417
2018-10-25	80.40	83.19	79.66	81.73	9173533
2018-10-26	81.02	81.53	79.43	80.79	6181486
2018-10-29	82.15	83.17	79.94	81.36	4344019
2018-10-30	81.93	82.88	80.13	81.59	5243107
2018-10-31	80.98	81.58	77.74	77.85	14068469
2018-11-01	77.71	80.65	77.50	80.21	10671714
2018-11-02	84.18	84.42	78.76	79.56	12781547
2018-11-05	79.45	83.83	79.27	82.58	10315683
2018-11-06	82.73	84.23	82.31	83.66	7945508
2018-11-07	84.15	87.22	84.14	86.96	10378363
2018-11-08	87.13	89.71	87.00	87.73	9333565
2018-11-09	87.83	89.53	87.56	88.79	9169755
2018-11-12	88.75	89.89	88.50	89.69	9344946
2018-11-13	90.00	90.88	88.20	88.22	7237156
2018-11-14	89.05	89.40	86.45	88.31	7268214
2018-11-15	87.63	90.29	85.96	90.14	10365687
2018-11-16	89.73	92.00	89.20	91.53	8691056
2018-11-19	91.29	92.34	89.11	89.48	5971688
2018-11-20	89.00	89.71	87.86	88.09	5372976
2018-11-21	88.50	88.78	85.37	86.15	6532632
2018-11-23	85.60	86.55	84.90	85.63	1612814
2018-11-26	86.39	87.25	85.21	86.24	5227881
2018-11-27	86.22	87.70	85.50	87.68	4338274
2018-11-28	88.04	88.96	86.56	88.94	3953645
2018-11-29	89.01	90.33	88.36	89.91	3837960
2018-11-30	90.26	94.27	89.87	94.27	12031741
2018-12-03	94.32	94.72	92.82	93.66	6673817
2018-12-04	93.92	94.98	90.40	90.55	7008395
2018-12-06	89.70	90.48	87.17	90.33	8734309
2018-12-07	89.93	90.00	86.37	86.96	6737665
2018-12-10	86.67	87.88	84.60	87.61	5229396
2018-12-11	88.62	89.44	86.66	88.17	5098100
2018-12-12	89.32	90.17	88.36	88.60	4185087
2018-12-13	89.37	89.99	87.37	87.71	4078628
2018-12-14	86.80	87.16	85.08	85.61	5461637
2018-12-17	85.07	86.88	84.20	84.93	5958247
2018-12-18	85.46	85.50	82.80	83.58	5288570
2018-12-19	84.33	86.30	82.65	83.52	5510788
2018-12-20	82.99	86.48	82.41	85.37	9453309
2018-12-21	84.63	88.71	83.22	84.92	16044702
2018-12-24	84.85	86.44	83.60	84.16	5097852
2018-12-26	84.74	89.09	84.62	89.04	6225197
2018-12-27	87.95	89.93	86.86	89.91	7272750
2018-12-28	90.09	92.82	90.00	91.12	6037743
2018-12-31	91.60	92.99	91.23	92.19	5722155
2019-01-02	91.24	91.26	88.42	89.23	6908424
2019-01-03	88.64	88.80	86.08	86.29	7653204
2019-01-04	87.75	89.14	86.27	89.07	8910646
2019-01-07	90.07	90.76	89.20	90.37	7281459
2019-01-08	91.20	92.30	90.40	90.79	7478264
2019-01-09	90.88	91.39	87.46	87.81	9971898
2019-01-10	87.88	88.88	87.12	88.20	6527679
2019-01-11	87.54	88.31	87.54	87.24	5318114
2019-01-14	86.97	86.97	84.49	84.76	6368939
2019-01-15	84.93	85.68	84.45	85.50	7295930
2019-01-16	85.66	86.39	85.45	85.55	4926980
2019-01-17	85.54	87.69	85.42	87.20	6438679
2019-01-18	88.45	89.79	86.92	89.50	6190025
2019-01-22	88.86	89.36	87.90	88.66	5664649
2019-01-23	88.84	89.28	87.70	88.45	4969576
2019-01-24	88.33	88.44	85.10	85.88	8372609
2019-01-25	82.51	82.61	79.43	80.54	21348670
2019-01-28	80.00	80.10	76.68	77.14	14718799
2019-01-29	77.03	78.16	75.77	77.47	13908995
2019-01-30	77.69	79.19	76.98	79.06	9277228
2019-01-31	78.95	81.31	78.71	80.29	11563935
2019-02-01	80.25	80.73	79.11	80.50	6759462
2019-02-04	80.30	80.36	77.52	78.53	10205647
2019-02-05	78.56	80.06	78.22	79.69	7965491
2019-02-06	79.60	79.89	78.79	79.08	4907169
2019-02-07	78.35	79.22	77.81	79.17	5877496
2019-02-08	79.03	79.86	78.89	79.67	4598892
2019-02-11	79.89	80.18	79.17	79.77	4803522
2019-02-12	79.99	80.12	78.57	79.93	6620103
2019-02-13	80.34	81.32	80.29	80.79	4237241
2019-02-14	80.45	80.68	79.72	80.52	3436384
2019-02-15	81.13	81.70	80.16	80.85	6295419
2019-02-19	80.50	81.52	80.23	80.52	5674713
2019-02-20	80.53	80.60	79.14	79.99	5564105
2019-02-21	79.74	79.91	78.10	78.75	6360817
2019-02-22	79.16	80.19	78.24	80.02	5022750
2019-02-25	80.46	80.62	79.88	80.29	5511831
2019-02-26	80.20	80.86	80.02	80.51	4283285
2019-02-27	80.14	80.14	78.80	79.41	4175746
2019-02-28	79.46	79.71	78.75	79.24	6310769
2019-03-01	79.77	80.85	79.28	80.10	8567978
2019-03-04	80.40	80.73	79.11	79.46	5872471
2019-03-05	79.38	79.90	78.72	78.91	5933118
2019-03-06	79.13	79.13	77.56	78.09	5293620
2019-03-07	77.77	79.12	77.44	78.24	6642529
2019-03-08	77.67	78.04	77.09	77.58	6189154
2019-03-11	77.57	78.31	77.27	78.08	8078356
2019-03-12	78.48	79.14	78.05	78.74	6128895
2019-03-13	78.92	79.30	78.15	78.93	5984714
2019-03-14	79.00	80.40	78.41	79.95	6161823
2019-03-15	80.06	81.46	79.11	81.34	12751221
2019-03-18	81.34	81.75	80.28	80.65	5550380
2019-03-19	80.33	81.29	79.51	80.82	6335502
2019-03-20	80.72	80.91	80.06	80.43	5360886
2019-03-21	79.88	81.31	79.26	81.24	5159150
2019-03-22	80.78	81.99	79.69	79.76	4992843
2019-03-25	79.50	80.04	78.41	79.51	4008385
2019-03-26	79.85	81.19	79.80	80.76	4922237
2019-03-27	81.00	81.00	79.80	79.89	4006238
2019-03-28	80.33	80.49	79.50	79.96	3082307
2019-03-29	80.08	80.90	79.96	80.59	7105873
2019-04-01	80.98	81.11	79.97	80.78	4759386
2019-04-02	80.89	83.49	80.80	83.07	6355966
2019-04-03	83.62	84.73	82.79	83.08	6083634
2019-04-04	83.04	83.38	82.07	82.81	4827927
2019-04-05	82.82	84.18	82.67	83.45	3996624
2019-04-08	83.70	84.00	82.78	83.98	3499353
2019-04-09	83.77	83.78	82.50	82.69	3712813
2019-04-10	83.20	83.38	82.60	82.95	3641988
2019-04-11	83.20	83.25	81.23	80.70	9094188
2019-04-12	80.67	81.81	79.84	80.78	5011702
2019-04-15	80.96	81.51	80.37	81.03	3495510
2019-04-16	81.11	81.30	80.02	80.21	3624812
2019-04-17	80.10	80.20	77.55	77.98	6817105
2019-04-18	78.06	78.21	76.81	77.57	7785262
2019-04-22	77.60	79.10	77.50	78.15	5358633
2019-04-23	78.15	79.66	77.75	78.66	9920595
2019-04-24	79.23	79.59	78.44	78.67	7056350
2019-04-25	80.05	80.47	76.91	79.34	10442915
2019-04-26	79.67	80.65	79.40	79.70	5789966
2019-04-29	80.46	80.98	79.91	80.30	6444517
2019-04-30	80.68	80.69	78.68	79.39	9367350
2019-05-01	79.60	79.68	78.61	78.89	5231917
2019-05-02	78.73	78.78	77.60	78.47	5206327
2019-05-03	78.72	78.80	78.25	78.71	4527349
2019-05-06	77.75	79.52	77.34	79.26	5413247
2019-05-07	78.60	78.99	77.17	77.95	4275326
2019-05-08	77.95	78.89	77.32	77.99	3820744
2019-05-09	77.51	78.13	76.73	77.91	3792357
2019-05-10	77.45	77.73	75.62	77.45	4731823
2019-05-13	76.30	77.30	76.17	76.87	3858417
2019-05-14	77.16	79.36	77.00	78.44	6365499
2019-05-15	78.51	79.15	77.48	78.78	4795684
2019-05-16	78.98	80.75	78.71	79.50	5404737
2019-05-17	78.53	80.08	78.02	79.46	4756826
2019-05-20	79.02	80.39	78.91	79.82	4395510
2019-05-21	80.33	81.50	80.32	80.88	4841857
2019-05-22	80.51	81.75	79.88	81.59	4219477
2019-05-23	80.39	81.63	80.32	81.15	3299440
2019-05-24	81.09	81.10	79.87	80.06	3872999
2019-05-28	80.00	80.10	77.92	78.03	6557817
2019-05-29	77.57	78.28	77.10	78.06	4182232
2019-05-30	78.52	78.59	77.13	77.61	3533061
2019-05-31	77.31	77.57	76.40	76.71	4003268
2019-06-03	76.63	76.84	73.81	75.70	8434438
2019-06-04	76.14	77.44	75.90	76.75	6447201
2019-06-05	77.41	78.17	76.66	77.06	3804787
2019-06-06	77.16	77.72	76.86	77.07	4032814
2019-06-07	77.49	78.38	77.08	77.43	4829110
2019-06-10	77.46	77.75	76.60	76.95	3969351
2019-06-11	77.49	78.90	77.49	78.17	4210211
2019-06-12	78.25	79.25	78.18	78.57	4165677
2019-06-13	78.93	79.20	78.30	78.95	2925049
2019-06-14	78.95	79.34	78.21	78.69	4075868
2019-06-17	78.40	79.05	78.40	78.65	3083163
2019-06-18	78.88	79.20	77.01	78.25	5433470
2019-06-19	78.40	78.48	77.29	77.61	6147281
2019-06-20	78.24	79.17	78.08	78.34	5346960
2019-06-21	78.15	79.08	76.43	78.78	10516967
2019-06-24	78.41	79.31	77.85	78.45	5182709
2019-06-25	70.47	70.67	65.06	65.70	90131820
2019-06-26	67.24	68.41	66.80	68.00	42093838
2019-06-27	68.16	70.60	68.10	70.00	22129152
2019-06-28	70.58	72.74	70.33	72.72	21381518
2019-07-01	73.50	73.85	72.28	73.40	18105496
2019-07-02	73.20	74.25	72.32	74.23	12864835
2019-07-03	74.35	74.97	73.78	74.96	7434087
2019-07-05	74.65	74.79	72.61	72.99	10854945
2019-07-08	72.52	73.00	70.88	71.22	13487378
2019-07-09	71.18	72.45	70.89	71.24	11832511
2019-07-10	71.58	71.74	70.96	71.65	9170420
2019-07-11	72.30	72.40	69.85	70.17	13001022
2019-07-12	70.30	70.30	68.54	70.28	12903111
2019-07-15	70.31	71.02	69.70	70.27	10253429
2019-07-16	70.15	70.30	69.13	69.16	10141634
2019-07-17	69.33	69.86	68.31	68.32	12205006
2019-07-18	68.57	68.95	68.00	68.25	8573306
2019-07-19	68.14	68.82	68.10	68.54	9806852
2019-07-22	68.50	68.75	67.84	68.00	9962079
2019-07-23	68.00	68.44	67.60	67.73	8025288
2019-07-24	67.77	67.89	66.76	67.46	12595252
2019-07-25	67.46	67.87	66.50	66.66	12403526
2019-07-26	67.64	69.14	67.37	67.76	12259324
2019-07-29	67.87	68.41	66.88	67.18	10117256
2019-07-30	66.92	67.53	66.26	67.18	8143672
2019-07-31	66.91	67.38	65.63	66.62	11299984
2019-08-01	66.93	67.20	65.11	65.80	13106724
2019-08-02	65.50	65.79	65.03	65.35	9653852
2019-08-05	64.98	66.12	64.54	65.23	11618789
2019-08-06	65.27	65.84	64.29	64.77	10248732
2019-08-07	64.38	64.90	63.31	64.46	10532126
2019-08-08	64.79	65.45	64.33	65.45	7427587
2019-08-09	65.37	66.87	64.29	65.58	10893502
2019-08-12	65.24	65.48	64.08	64.53	5733867
2019-08-13	64.86	65.93	64.64	65.01	7215089
2019-08-14	64.50	64.99	63.50	63.50	9373304
2019-08-15	64.12	64.24	62.66	62.98	9195726
2019-08-16	63.51	64.81	63.07	64.43	8348143
2019-08-19	65.04	66.88	64.98	66.56	9826314
2019-08-20	67.38	68.46	66.33	66.41	12043422
2019-08-21	67.34	67.92	66.60	67.54	7616572
2019-08-22	67.87	68.03	66.81	67.52	6496330
2019-08-23	67.28	67.79	65.48	65.97	8905126
2019-08-26	66.43	66.93	66.08	66.46	4841405
2019-08-27	66.67	66.98	65.49	65.67	7594454
2019-08-28	65.57	66.38	65.40	66.07	6873885
2019-08-29	66.73	67.03	65.96	66.22	6012024
2019-08-30	66.40	66.43	65.49	65.74	6415479
2019-09-03	65.78	65.80	64.93	65.40	7916689
2019-09-04	65.67	66.42	64.44	66.38	9620661
2019-09-05	66.64	67.30	66.43	67.03	5602689
2019-09-06	67.26	68.12	67.00	67.62	7502477
2019-09-09	67.96	68.00	66.31	66.70	10310875
2019-09-10	66.07	68.18	65.65	68.18	12155723
2019-09-11	68.38	69.74	68.06	69.49	8369053
2019-09-12	70.76	71.17	70.19	70.83	9560136
2019-09-13	71.15	71.51	70.48	70.51	8135569
2019-09-16	70.37	70.96	69.72	70.58	5991952
2019-09-17	70.51	72.09	70.36	71.60	9028483
2019-09-18	71.68	71.82	70.81	71.27	6260908
2019-09-19	71.40	71.91	71.21	71.67	5551714
2019-09-20	72.00	73.00	72.00	72.39	13097276
2019-09-23	72.33	73.78	72.05	72.93	8256069
2019-09-24	73.83	73.83	72.17	72.95	8228291
2019-09-25	72.88	73.24	72.02	72.09	5937916
2019-09-26	72.95	74.46	72.62	74.03	10348483
2019-09-27	74.21	75.14	73.92	74.85	7677754
2019-09-30	74.95	76.44	74.95	75.72	8339264
2019-10-01	75.89	76.03	72.94	73.23	10931304
2019-10-02	72.89	73.00	71.57	72.13	8394449
2019-10-03	72.06	73.95	72.04	73.85	6281735
2019-10-04	74.22	75.06	73.95	74.66	7012604
2019-10-07	74.72	75.27	74.08	74.33	5802437
2019-10-08	73.88	74.75	73.42	73.53	6238279
2019-10-09	74.07	74.62	73.25	73.30	5859023
2019-10-10	73.22	74.63	73.20	73.38	7452412
2019-10-11	73.97	74.34	73.57	73.63	7178535
2019-10-14	73.65	74.17	73.39	73.76	5120718
2019-10-15	74.20	74.98	73.80	74.50	6173620
2019-10-16	74.38	74.98	74.34	74.75	8411839
2019-10-17	74.99	76.18	74.65	75.14	7358594
2019-10-18	75.24	77.17	75.21	76.46	9481182
2019-10-21	76.88	77.85	75.85	77.30	7882560
2019-10-22	78.05	78.66	77.75	77.87	6863955
2019-10-23	77.79	78.02	77.20	77.75	6195542
2019-10-24	77.84	77.89	76.25	76.80	6332465
2019-10-25	76.39	76.79	76.22	76.53	5497019
2019-10-28	76.67	78.38	76.49	78.33	7146382
2019-10-29	78.11	78.74	77.59	78.47	6391548
2019-10-30	78.51	79.79	78.01	79.66	7222450
2019-10-31	79.71	79.74	78.74	79.55	10009371
2019-11-01	80.03	82.18	79.13	81.75	13356251
2019-11-04	82.95	83.32	82.14	82.99	9127861
2019-11-05	83.17	83.40	81.47	81.84	7475559
2019-11-06	81.77	82.25	80.35	82.08	9303603
2019-11-07	82.21	82.59	81.08	82.01	6561515
2019-11-08	82.10	85.46	82.09	85.21	11364867
2019-11-11	84.95	85.68	83.90	85.66	8726578
2019-11-12	85.60	88.28	85.55	86.44	12165927
2019-11-13	85.74	87.27	85.33	86.66	6012601
2019-11-14	86.48	87.75	85.93	87.63	5426584
2019-11-15	88.10	89.19	87.26	88.63	8041385
2019-11-18	88.34	89.41	88.32	88.73	5773575
2019-11-19	89.26	90.41	88.91	89.02	7506386
2019-11-20	88.72	88.72	86.54	87.20	10957132
2019-11-21	86.79	86.87	85.55	86.52	9614139
2019-11-22	86.64	86.79	85.31	86.05	7784778
2019-11-25	86.85	87.88	86.06	87.76	9522562
2019-11-26	88.15	88.19	86.93	87.72	6432924
2019-11-27	87.86	88.81	87.61	88.33	4714647
2019-11-29	88.00	88.09	87.22	87.73	3042787
2019-12-02	87.84	88.03	87.00	87.03	6532580
2019-12-03	85.96	86.48	85.59	85.95	10071013
2019-12-04	86.18	87.55	86.12	87.20	6174698
2019-12-05	87.25	87.25	86.26	86.72	6072145
2019-12-06	87.21	87.71	86.78	86.98	6045168
2019-12-09	87.22	87.72	86.38	86.44	5671669
2019-12-10	86.92	86.95	86.21	86.56	7816102
2019-12-11	86.70	87.26	86.23	86.70	7326806
2019-12-12	86.76	88.94	86.75	88.73	6261106
2019-12-13	88.78	89.09	87.33	87.84	5976072
2019-12-16	88.38	90.12	88.26	89.43	6723627
2019-12-17	90.00	90.17	89.07	90.08	8750139
2019-12-18	90.05	90.18	89.02	89.33	6490840
2019-12-19	89.68	89.68	88.56	88.77	5447327
2019-12-20	90.40	91.99	89.15	89.29	19135605
2019-12-23	89.53	90.47	89.33	90.25	5908441
2019-12-24	90.40	90.40	89.43	89.85	1798844
2019-12-26	90.20	90.72	89.45	89.83	4066926
2019-12-27	89.98	90.28	88.83	89.20	4087837
2019-12-30	89.22	89.73	88.16	88.52	7016346
2019-12-31	88.21	88.60	87.88	88.54	4702456
2020-01-02	89.08	89.57	88.51	89.55	5162752
2020-01-03	88.17	89.39	87.90	88.70	5989437
2020-01-06	88.22	89.62	87.98	89.40	6786729
2020-01-07	88.93	89.54	88.26	88.89	7257498
2020-01-08	89.15	90.06	88.87	89.52	7697073
2020-01-09	90.01	90.23	89.05	90.21	7518166
2020-01-10	90.23	90.29	88.83	89.06	8583695
2020-01-13	89.50	89.50	87.92	87.34	9298850
2020-01-14	87.10	88.44	86.77	88.20	8877304
2020-01-15	88.18	89.88	88.18	89.26	8490129
2020-01-16	89.31	89.80	88.92	89.26	7073377
2020-01-17	89.13	89.27	87.79	88.00	10122317
2020-01-21	87.68	88.53	87.57	87.99	13552072
2020-01-22	88.03	88.17	87.15	87.21	6438919
2020-01-23	87.05	87.07	84.99	85.27	12266789
2020-01-24	85.43	85.48	82.76	83.54	13215418
2020-01-27	85.05	85.93	84.00	84.02	13832033
2020-01-28	84.99	84.99	83.64	83.77	8614383
2020-01-29	83.80	84.00	83.13	83.20	5704705
2020-01-30	82.58	82.79	81.18	81.78	10870022
2020-01-31	81.54	81.72	80.41	81.02	13870121
2020-02-03	81.31	82.60	80.92	82.30	10146411
2020-02-04	83.59	84.71	83.59	84.36	8251461
2020-02-05	85.06	87.14	84.88	86.63	10020590
2020-02-06	87.89	87.96	86.22	87.18	7769696
2020-02-07	89.74	92.98	88.88	92.29	19090317
2020-02-10	92.36	95.50	92.11	94.75	13998251
2020-02-11	95.26	97.08	95.01	96.00	10682776
2020-02-12	96.39	97.86	95.71	97.79	10591004
2020-02-13	96.85	97.36	95.23	95.35	10612995
2020-02-14	95.23	95.30	93.77	94.05	11175783
2020-02-18	93.67	94.50	93.26	93.61	9406845
2020-02-19	93.77	94.79	93.02	94.14	6349082
2020-02-20	93.93	94.39	92.59	94.23	5446168
2020-02-21	93.96	95.52	93.38	94.96	6678156
2020-02-24	92.17	93.87	92.15	93.14	10705075
2020-02-25	93.32	93.46	88.11	89.18	11366413
2020-02-26	88.62	91.18	88.19	88.41	9789105
2020-02-27	86.19	89.45	84.20	85.42	14184058
2020-02-28	82.79	85.71	81.58	85.71	18460266
2020-03-02	86.00	88.78	83.55	88.69	12171084
2020-03-03	89.44	90.90	85.66	87.57	12660859
2020-03-04	89.27	91.86	88.95	91.75	16590377
2020-03-05	90.06	91.71	89.43	90.61	9688386
2020-03-06	88.73	89.76	87.26	88.82	12664556
2020-03-09	84.00	87.34	82.43	85.27	15806151
2020-03-10	88.19	88.22	83.76	87.53	12965837
2020-03-11	85.80	86.64	83.57	84.85	10385830
2020-03-12	78.85	81.29	77.06	78.61	19935694
2020-03-13	83.36	86.32	80.70	85.37	21867670
2020-03-16	79.00	82.18	73.58	74.27	20915998
2020-03-17	75.71	77.71	69.99	73.02	23204986
2020-03-18	70.00	71.39	64.69	71.03	23712811
2020-03-19	69.10	74.85	65.33	71.06	19739932
2020-03-20	73.00	73.00	66.81	68.82	18844488
2020-03-23	67.38	67.75	62.55	64.50	19218987
2020-03-24	68.16	71.82	67.09	67.49	18376342
2020-03-25	67.92	70.68	65.55	67.91	20017317
2020-03-26	68.82	74.31	68.76	73.83	15985184
2020-03-27	71.63	75.06	70.71	72.67	12293283
2020-03-30	73.52	76.24	73.47	75.24	10671563
2020-03-31	75.40	77.92	74.44	76.19	20481986
2020-04-01	72.12	73.99	71.43	73.42	12948010
2020-04-02	72.78	75.50	71.46	75.13	8077758
2020-04-03	74.65	75.44	72.55	73.37	8062676
2020-04-06	75.74	77.26	74.03	75.73	10266480
2020-04-07	78.38	78.58	75.25	75.39	11591693
2020-04-08	76.44	78.98	74.78	78.56	12218492
2020-04-09	78.56	80.08	78.56	79.75	9425927
2020-04-13	80.66	81.33	78.66	79.12	9293466
2020-04-14	80.62	82.85	80.29	82.13	11072663
2020-04-15	80.51	83.04	79.62	81.82	8977648
2020-04-16	82.73	83.72	81.58	81.86	10326851
2020-04-17	84.00	84.79	82.50	83.45	10734779
2020-04-20	83.54	85.33	82.63	83.99	9126276
2020-04-21	82.51	82.97	80.02	80.36	9627546
2020-04-22	81.23	82.45	80.73	81.47	7033623
2020-04-23	82.18	83.83	81.96	82.04	7869807
2020-04-24	82.87	83.67	82.35	83.59	6771062
2020-04-27	84.03	84.92	83.78	84.69	9209746
2020-04-28	85.70	85.97	82.37	82.76	8341001
2020-04-29	83.72	84.75	82.14	83.76	8231710
2020-04-30	82.97	83.26	81.23	82.20	15535760
2020-05-01	81.95	84.23	80.50	82.84	12705345
2020-05-04	82.22	82.84	81.12	81.86	6832986
2020-05-05	82.95	86.48	82.60	85.37	10927021
2020-05-06	86.28	88.15	85.25	85.42	17042646
2020-05-07	86.52	86.84	83.56	84.22	11941832
2020-05-08	84.42	84.66	82.45	83.96	20190160
2020-05-11	85.08	88.46	83.98	87.90	19219805
2020-05-12	90.00	92.23	88.47	90.46	23492316
2020-05-13	90.74	92.24	87.73	88.87	23562618
2020-05-14	87.62	90.48	87.43	89.94	13379453
2020-05-15	90.01	91.15	89.42	90.71	14071202
2020-05-18	92.00	93.66	91.31	91.47	16302852
2020-05-19	91.26	91.65	89.56	91.20	9892545
2020-05-20	92.13	92.54	89.90	91.19	10661475
2020-05-21	91.28	93.13	90.35	93.02	10393249
2020-05-22	92.87	93.01	91.73	92.10	5507028
2020-05-26	93.45	93.57	90.31	90.71	11869794
2020-05-27	90.54	91.00	88.56	89.98	12529481
2020-05-28	90.87	91.19	90.00	90.03	8766219
2020-05-29	91.00	92.89	89.60	92.67	13781605
2020-06-01	92.05	93.06	90.69	90.70	8486487
2020-06-02	90.97	91.70	90.05	91.04	9413274
2020-06-03	91.47	91.50	89.60	90.89	8588386
2020-06-04	90.28	93.48	90.25	93.04	9525657
2020-06-05	93.50	95.54	92.81	93.85	9630064
2020-06-08	92.91	95.01	92.81	94.59	6621350
2020-06-09	94.95	96.66	94.76	96.17	9555862
2020-06-10	96.99	99.35	96.80	96.90	11138331
2020-06-11	95.69	96.89	92.03	92.26	12584809
2020-06-12	93.74	94.74	91.03	92.46	8010053
2020-06-15	91.27	94.03	90.78	93.08	7121938
2020-06-16	94.86	96.20	93.48	96.06	9370575
2020-06-17	96.85	97.10	95.27	95.74	6212198
2020-06-18	95.56	96.45	95.26	96.23	4571600
2020-06-19	97.72	98.20	95.75	96.71	9210938
2020-06-22	96.64	97.30	95.82	97.27	6004318
2020-06-23	98.42	99.10	97.05	97.31	6715648
2020-06-24	96.46	97.16	94.35	95.14	9025114
2020-06-25	95.18	97.07	94.32	96.99	6411717
2020-06-26	96.89	97.03	95.04	96.13	14568404
2020-06-29	96.50	97.33	95.68	96.44	6676428
2020-06-30	95.97	98.88	95.83	98.18	8112461
2020-07-01	98.50	99.66	97.50	99.14	6522930
2020-07-02	99.45	99.99	97.86	98.88	6158784
2020-07-06	99.64	99.80	97.95	99.01	7038977
2020-07-07	98.68	100.69	98.56	99.35	6345646
2020-07-08	99.75	100.57	98.55	99.28	6154648
2020-07-09	99.08	99.78	96.81	97.94	5817301
2020-07-10	98.06	98.33	96.36	96.83	6202489
2020-07-13	97.36	99.56	96.92	96.68	8507428
2020-07-14	96.97	99.10	95.94	98.87	6765641
2020-07-15	100.00	100.48	98.82	100.48	5661647
2020-07-16	99.69	100.23	98.81	99.92	4269599
2020-07-17	100.29	101.28	99.92	100.83	6896147
2020-07-20	100.76	101.25	99.26	99.54	4823296
2020-07-21	99.81	99.81	97.17	97.40	8240543
2020-07-22	97.80	98.28	96.93	97.70	4441837
2020-07-23	98.24	98.92	97.45	98.03	5127240
2020-07-24	98.05	98.19	96.46	97.11	5169385
2020-07-27	96.35	97.89	96.26	97.16	5030716
2020-07-28	97.00	97.62	96.46	96.71	5941905
2020-07-29	96.87	97.40	96.64	97.01	5511997
2020-07-30	96.31	96.74	95.41	96.04	6411485
2020-07-31	95.54	97.25	93.55	94.91	14614332
2020-08-03	95.19	97.17	95.06	95.94	6920500
2020-08-04	95.92	96.03	94.06	94.29	7865121
2020-08-05	94.47	94.80	93.13	93.25	6932657
2020-08-06	93.32	93.65	91.78	92.57	7269306
2020-08-07	92.69	93.00	92.20	92.92	5227010
2020-08-10	92.63	93.67	92.15	92.38	7623616
2020-08-11	92.31	93.29	92.13	92.67	7208384
2020-08-12	93.45	95.58	93.33	95.51	7705938
2020-08-13	95.14	95.50	94.01	94.68	6004395
2020-08-14	95.38	95.67	94.54	95.07	5488458
2020-08-17	95.29	97.26	95.26	96.35	7251444
2020-08-18	96.62	96.70	95.15	95.65	4557442
2020-08-19	97.11	97.42	95.85	96.10	7671999
2020-08-20	95.49	96.03	94.68	95.20	6798058
2020-08-21	95.20	95.32	94.32	94.86	5268986
2020-08-24	94.90	95.24	94.18	94.51	4103551
2020-08-25	94.21	94.79	93.91	94.06	6709995
2020-08-26	93.50	94.41	92.94	94.35	5682842
2020-08-27	94.33	95.06	93.67	94.30	5271517
2020-08-28	94.52	94.65	93.53	94.17	4938715
2020-08-31	94.12	96.01	94.01	95.77	9932323
2020-09-01	95.52	95.92	91.29	92.24	15817818
2020-09-02	92.07	94.24	91.90	93.95	9139151
2020-09-03	93.88	94.31	91.09	91.87	8921855
2020-09-04	92.08	93.13	90.58	91.87	9444845
2020-09-08	91.52	91.86	89.45	90.22	8563903
2020-09-09	90.86	92.43	90.51	91.63	5373513
2020-09-10	91.07	91.41	89.48	89.65	10403581
2020-09-11	89.81	90.34	89.04	89.70	8385750
2020-09-14	90.05	91.26	89.46	90.49	5212480
2020-09-15	91.40	91.98	90.64	90.91	3851321
2020-09-16	91.02	91.27	89.69	89.78	6307956
2020-09-17	89.30	90.81	89.18	89.63	5604683
2020-09-18	89.49	90.50	88.86	90.11	10076304
2020-09-21	89.14	89.43	87.17	89.09	7328258
2020-09-22	88.90	88.95	87.93	88.60	5306130
2020-09-23	89.00	89.27	87.12	87.14	6252954
2020-09-24	87.00	87.00	85.32	85.91	9980810
2020-09-25	86.00	86.86	85.46	86.23	9935566
2020-09-28	87.29	88.20	86.87	87.28	6306923
2020-09-29	87.11	87.28	86.31	86.89	5510185
2020-09-30	87.00	88.44	86.81	87.59	8209345
2020-10-01	88.17	88.17	86.73	87.14	8777328
2020-10-02	86.50	87.35	86.05	86.12	5554326
2020-10-05	86.49	88.18	86.21	87.93	5984220
2020-10-06	87.97	88.06	85.71	85.89	8743761
2020-10-07	86.16	87.30	86.03	87.07	5899660
2020-10-08	87.27	88.58	86.92	87.34	5535131
2020-10-09	87.41	88.70	87.35	87.70	6005779
2020-10-12	88.17	88.60	87.32	88.32	7314932
2020-10-13	88.01	88.80	87.47	86.65	7851718
2020-10-14	86.83	87.11	85.90	86.07	5864506
2020-10-15	85.41	85.74	84.96	85.23	6193769
2020-10-16	85.89	87.15	85.76	86.27	5362675
2020-10-19	86.59	86.79	84.13	84.31	10287992
2020-10-20	84.19	84.83	83.42	84.25	6933177
2020-10-21	83.58	84.14	82.56	82.89	9776877
2020-10-22	83.02	84.89	82.92	84.31	8081607
2020-10-23	84.64	85.15	83.94	84.34	4238703
2020-10-26	84.09	84.32	82.81	83.92	7986251
2020-10-27	84.00	84.26	82.68	82.71	6705599
2020-10-28	81.35	82.21	80.24	80.49	11480182
2020-10-29	80.50	81.37	79.11	80.67	8876696
2020-10-30	83.20	86.14	83.00	85.10	18095146
2020-11-02	86.03	88.54	86.00	88.25	10781355
2020-11-03	89.14	89.39	87.43	87.96	8518756
2020-11-04	93.14	97.49	92.67	94.50	25848966
2020-11-05	95.36	95.52	93.00	93.69	8012967
2020-11-06	92.98	93.65	91.71	92.85	7006388
2020-11-09	95.74	96.95	94.67	95.12	11028940
2020-11-10	96.01	99.13	95.63	98.87	12267223
2020-11-11	99.15	99.87	97.77	98.15	9476508
2020-11-12	97.50	97.75	96.28	97.60	7649145
2020-11-13	97.41	99.55	97.40	99.04	6890643
2020-11-16	99.96	100.54	98.33	98.36	8611255
2020-11-17	99.37	100.26	98.74	99.21	11593474
2020-11-18	100.00	100.29	98.68	98.72	8880632
2020-11-19	98.76	100.15	98.59	99.67	7550296
2020-11-20	99.95	101.83	98.62	100.84	9684787
2020-11-23	101.94	102.76	101.07	102.18	7546710
2020-11-24	102.88	104.82	102.58	103.96	9325898
2020-11-25	103.82	104.46	103.39	104.20	6368079
2020-11-27	104.98	105.80	104.30	104.89	4418751
2020-11-30	105.12	105.42	103.65	104.58	20726455
2020-12-01	105.05	106.38	104.04	104.04	7625102
2020-12-02	104.00	105.38	103.32	104.99	5492166
2020-12-03	105.00	105.70	104.30	104.74	4693555
2020-12-04	105.02	107.31	105.02	107.28	7234543
2020-12-07	107.04	107.21	104.96	105.84	6532493
2020-12-08	105.70	108.35	105.60	107.69	6688195
2020-12-09	107.90	109.15	107.63	108.67	7350722
2020-12-10	109.06	109.07	106.67	107.49	6285704
2020-12-11	107.01	107.42	105.58	106.34	5200682
2020-12-14	107.43	108.07	104.09	104.20	8272746
2020-12-15	105.44	105.45	102.32	102.82	12101015
2020-12-16	102.50	105.41	101.90	104.64	9182062
2020-12-17	104.86	105.50	104.11	104.89	6360647
2020-12-18	105.03	105.06	103.20	104.45	13906032
2020-12-21	102.76	103.92	101.55	103.71	6664598
2020-12-22	103.41	103.50	102.01	102.80	4003900
2020-12-23	103.06	103.93	102.91	103.28	3659423
2020-12-24	103.11	103.39	102.60	103.26	1378649
2020-12-28	103.65	103.88	102.72	103.45	3948909
2020-12-29	103.95	105.37	103.95	104.70	5096383
2020-12-30	105.11	106.23	105.10	105.27	5328415
2020-12-31	105.26	107.28	104.85	107.15	6146985
2021-01-04	107.18	107.35	103.86	105.41	9523377
2021-01-05	105.41	107.02	104.63	106.50	6823826
2021-01-06	104.75	107.19	104.18	105.58	11017467
2021-01-07	106.11	107.06	105.57	106.71	8196046
2021-01-08	106.84	107.53	105.76	107.27	5343778
2021-01-11	107.07	109.56	107.07	109.02	6334195
2021-01-12	109.22	110.78	109.12	109.78	6114537
2021-01-13	109.80	113.41	109.70	111.15	9821321
2021-01-14	110.70	112.69	109.50	111.63	8268761
2021-01-15	111.20	111.56	109.48	110.52	9196247
2021-01-19	111.25	112.31	110.26	112.18	7723822
2021-01-20	112.91	113.10	111.47	112.62	6554574
2021-01-21	112.63	112.75	110.76	111.26	5416967
2021-01-22	110.65	111.60	109.48	110.86	5185463
2021-01-25	109.73	111.23	109.21	110.50	6928189
2021-01-26	111.30	111.30	108.56	108.80	5554641
2021-01-27	106.28	106.70	102.59	102.79	11887853
2021-01-28	104.00	105.14	103.11	104.21	8534301
2021-01-29	104.00	104.49	101.81	102.48	9380386
2021-02-01	103.00	103.89	101.86	102.30	7518153
2021-02-02	102.88	104.31	102.50	103.47	10481296
2021-02-03	106.20	107.57	104.01	106.95	12101873
2021-02-04	106.87	108.88	105.25	108.53	9077784
2021-02-05	109.63	110.27	108.44	108.73	7250979
2021-02-08	108.89	108.98	105.81	106.84	9201107
2021-02-09	106.00	106.50	105.11	105.40	5506938
2021-02-10	105.98	106.13	103.72	104.05	7446005
2021-02-11	104.57	104.68	103.32	103.75	5090055
2021-02-12	103.76	104.57	103.15	104.44	3733095
2021-02-16	105.33	106.19	104.02	104.20	5637257
2021-02-17	104.70	106.75	104.15	106.29	6940412
2021-02-18	105.32	106.61	105.21	106.06	5386643
2021-02-19	106.23	106.70	104.91	105.01	6702445
2021-02-22	104.66	107.68	104.23	107.06	10272481
2021-02-23	106.97	107.60	105.96	106.27	7058613
2021-02-24	106.00	109.44	105.60	108.69	7626186
2021-02-25	108.48	109.30	107.07	107.33	6237641
2021-02-26	107.68	108.58	105.36	107.74	9249970
2021-03-01	108.53	109.21	108.07	108.41	4710324
2021-03-02	108.85	109.38	107.81	107.85	5487024
2021-03-03	106.86	107.14	105.46	106.71	7218708
2021-03-04	106.50	107.75	104.95	105.65	7503733
2021-03-05	106.01	106.99	104.07	106.70	7277584
2021-03-08	106.85	108.16	105.80	106.11	6049384
2021-03-09	106.48	108.69	106.44	106.79	6857541
2021-03-10	107.39	108.36	107.05	108.00	5762619
2021-03-11	108.13	108.63	107.34	107.87	4671403
2021-03-12	107.80	108.58	107.37	108.22	5340920
2021-03-15	108.67	110.36	108.36	110.26	6644483
2021-03-16	109.95	111.08	109.90	110.84	5570225
2021-03-17	103.76	105.09	102.80	105.04	19445592
2021-03-18	104.00	104.99	103.42	103.77	8679096
2021-03-19	103.93	104.43	102.92	103.42	10899055
2021-03-22	103.50	106.40	102.88	105.90	7627195
2021-03-23	105.37	105.94	104.51	104.84	6111636
2021-03-24	104.82	105.33	103.05	103.06	9420087
2021-03-25	102.90	104.15	102.05	103.88	6281528
2021-03-26	103.87	106.12	103.84	105.98	6596922
2021-03-29	105.76	107.00	105.49	106.73	5472684
2021-03-30	106.86	107.03	105.87	106.79	5354134
2021-03-31	106.88	109.18	106.80	108.22	9047971
2021-04-01	108.92	108.98	107.32	108.52	5091745
2021-04-05	109.08	109.08	105.40	106.14	10584396
2021-04-06	105.85	106.28	104.88	105.38	8522498
2021-04-07	105.53	106.13	104.17	105.21	8037315
2021-04-08	105.40	106.92	105.35	106.10	5881841
2021-04-09	106.39	107.72	106.05	107.54	5977497
2021-04-12	107.82	108.57	107.36	108.25	5647491
2021-04-13	108.03	108.36	107.03	106.92	6165094
2021-04-14	106.22	106.67	105.58	105.90	7766721
2021-04-15	105.99	106.95	105.62	106.89	5730463
2021-04-16	107.49	108.55	107.14	107.91	8207672
2021-04-19	107.97	108.73	107.12	108.61	4542929
2021-04-20	108.12	109.56	108.05	109.03	5411835
2021-04-21	109.79	111.44	109.35	110.80	6181058
2021-04-22	110.65	111.09	109.61	110.05	5045956
2021-04-23	109.71	111.77	109.55	111.38	4611077
2021-04-26	111.56	112.04	110.85	111.39	5202284
2021-04-27	111.25	111.85	110.58	111.44	3522943
2021-04-28	111.68	112.57	111.32	111.93	5115980
2021-04-29	112.38	112.61	110.33	110.89	6766679
2021-04-30	111.47	112.31	110.11	111.50	10575425
2021-05-03	112.40	115.10	111.59	114.68	9138220
2021-05-04	114.62	115.94	113.05	113.90	8151372
2021-05-05	114.31	116.28	113.95	115.78	5388097
2021-05-06	115.00	116.18	114.16	116.08	5803752
2021-05-07	116.38	116.93	114.96	115.75	6808151
2021-05-10	116.38	117.20	115.97	116.22	7093305
2021-05-11	115.48	116.57	114.38	114.89	5784574
2021-05-12	114.85	116.00	114.44	114.96	6208253
2021-05-13	115.55	117.20	115.01	116.60	6558241
2021-05-14	117.36	117.59	116.38	116.43	6268522
2021-05-17	116.77	117.71	116.56	116.89	6183222
2021-05-18	116.11	117.90	115.32	117.21	8174939
2021-05-19	116.46	116.50	114.38	115.85	6433640
2021-05-20	115.34	117.34	115.12	117.11	5526137
2021-05-21	117.52	118.28	116.06	116.12	5577829
2021-05-24	116.59	116.81	115.59	115.91	4813816
2021-05-25	115.97	116.00	114.19	114.56	6574215
2021-05-26	114.53	114.74	113.76	114.70	5802748
2021-05-27	115.12	115.20	112.02	112.32	26406029
2021-05-28	113.33	114.48	112.86	113.20	7104319
2021-06-01	113.70	113.99	112.04	112.21	6846216
2021-06-02	112.41	112.66	110.85	111.40	8100988
2021-06-03	111.12	112.41	110.65	112.21	6286320
2021-06-04	112.40	113.11	112.16	112.36	4255407
2021-06-07	112.71	114.11	112.33	113.01	5570097
2021-06-08	112.68	113.09	111.82	112.34	4114199
2021-06-09	112.88	114.42	112.74	114.00	4884039
2021-06-10	114.36	116.99	114.15	116.24	6263789
2021-06-11	116.24	116.36	114.87	115.42	4471372
2021-06-14	115.07	115.48	114.19	115.40	4427568
2021-06-15	115.36	115.94	114.52	115.83	3590566
2021-06-16	116.22	116.53	115.17	115.53	6670187
2021-06-17	114.98	115.89	114.03	114.90	4172600
2021-06-18	113.64	114.20	113.05	113.12	7415414
2021-06-21	113.69	115.25	112.77	114.73	4666098
2021-06-22	114.49	115.28	113.88	114.70	4360184
2021-06-23	114.55	115.03	113.95	114.00	3837260
2021-06-24	114.42	116.19	114.26	114.74	7712631
2021-06-25	112.90	113.59	112.14	112.98	11709352
2021-06-28	113.26	114.11	112.84	113.00	5141769
2021-06-29	112.65	112.75	111.61	112.30	5795062
2021-06-30	112.21	112.92	111.63	112.64	5042837
2021-07-01	112.95	114.55	112.89	114.26	5307231
2021-07-02	114.52	115.49	113.89	115.17	5719688
2021-07-06	115.17	115.90	114.77	115.73	7172101
2021-07-07	115.91	116.97	115.31	116.75	6695072
2021-07-08	115.76	116.81	115.68	116.35	3948773
2021-07-09	116.30	117.33	116.11	116.58	4823388
2021-07-12	116.80	118.35	116.62	117.63	8148410
2021-07-13	117.59	118.09	116.69	116.61	6540271
2021-07-14	116.87	117.55	116.39	117.36	6543417
2021-07-15	116.81	117.49	115.75	117.18	4544621
2021-07-16	117.91	118.33	116.92	117.50	6826115
2021-07-19	116.67	117.00	113.74	115.42	6762257
2021-07-20	115.55	117.73	115.46	116.05	5581438
2021-07-21	116.64	117.07	115.79	116.99	4133804
2021-07-22	116.64	117.91	116.39	117.54	6257034
2021-07-23	117.98	118.67	117.57	118.19	4411471
2021-07-26	118.13	118.47	117.27	117.79	3730133
2021-07-27	117.79	118.30	116.76	117.96	3773332
2021-07-28	117.63	118.93	117.30	118.55	5650734
2021-07-29	119.03	119.13	118.15	118.87	4632158
2021-07-30	119.00	119.15	116.12	116.30	9017218
2021-08-02	116.89	117.24	115.41	115.45	9245504
2021-08-03	115.67	116.31	114.89	116.25	5902736
2021-08-04	115.78	116.52	114.91	115.08	4601960
2021-08-05	115.13	115.56	114.45	115.12	5132446
2021-08-06	115.26	115.55	114.43	114.45	5340425
2021-08-09	114.58	115.19	113.74	114.06	5277890
2021-08-10	114.20	115.03	112.92	114.82	5120793
2021-08-11	115.16	115.34	113.55	113.72	6840435
2021-08-12	113.96	115.73	113.91	115.64	4864650
2021-08-13	115.82	116.76	115.70	116.48	4416398
2021-08-16	117.00	118.62	116.71	118.41	8182154
2021-08-17	118.08	119.74	118.00	119.66	6551727
2021-08-18	119.17	119.92	117.18	117.29	5586858
2021-08-19	116.21	118.96	116.21	117.93	6145211
2021-08-20	118.10	119.47	117.65	118.82	4112540
2021-08-23	119.80	120.45	119.22	119.36	4748427
2021-08-24	119.72	119.72	118.42	119.68	3831466
2021-08-25	119.86	121.40	118.87	120.40	5241062
2021-08-26	120.86	121.25	120.15	120.40	5035404
2021-08-27	120.34	120.64	119.42	119.58	4279857
2021-08-30	119.84	120.90	119.54	120.57	3260927
2021-08-31	120.83	121.17	120.03	120.78	6021815
2021-09-01	121.00	121.53	106.10	112.27	50943168
2021-09-02	113.55	113.74	110.82	112.02	14726266
2021-09-03	111.18	112.07	111.02	111.62	5366517
2021-09-07	110.45	111.57	108.32	109.03	12695939
2021-09-08	108.06	110.90	107.72	110.36	10823166
2021-09-09	109.44	109.74	107.20	107.27	10337081
2021-09-10	107.48	108.32	106.36	106.68	7620148
2021-09-13	107.39	108.77	106.81	107.48	7398901
2021-09-14	107.99	108.07	106.25	106.48	6102705
2021-09-15	106.59	108.80	106.03	107.77	7444253
2021-09-16	108.24	108.75	106.53	108.08	5821818
2021-09-17	107.50	108.25	107.10	107.73	14165421
2021-09-20	106.10	107.49	105.56	106.40	7103375
2021-09-21	106.25	107.41	106.20	107.15	6400369
2021-09-22	107.01	107.58	105.93	106.41	6319140
2021-09-23	106.99	108.27	106.65	107.36	5847755
2021-09-24	106.87	108.05	106.44	107.07	5836091
2021-09-27	107.13	108.64	107.02	107.72	4969647
2021-09-28	107.62	108.62	107.04	107.34	6445607
2021-09-29	107.85	109.58	107.48	108.84	6270080
2021-09-30	109.20	110.42	107.78	107.87	7888038
2021-10-01	108.25	109.69	106.87	109.09	8611459
2021-10-04	108.84	110.20	107.69	108.73	9779169
2021-10-05	109.39	110.58	109.10	109.51	7146929
2021-10-06	109.30	109.67	108.15	109.32	5710312
2021-10-07	109.78	111.79	109.56	110.87	7842638
2021-10-08	111.05	111.75	110.64	111.18	5019756
2021-10-11	111.14	111.40	110.28	110.34	4613800
2021-10-12	110.12	110.26	108.16	108.57	6305802
2021-10-13	108.59	109.04	108.00	107.23	5474818
2021-10-14	107.96	108.99	107.80	108.91	7290453
2021-10-15	109.15	109.96	109.08	109.33	4634513
2021-10-18	108.99	108.99	107.09	107.43	7949357
2021-10-19	107.75	108.07	106.86	107.45	4614876
2021-10-20	107.50	109.11	107.50	108.41	5627072
2021-10-21	108.41	108.95	107.15	108.76	4811807
2021-10-22	108.67	109.22	108.31	109.14	4614352
2021-10-25	109.08	109.14	107.75	108.50	5697405
2021-10-26	108.81	109.58	108.20	109.49	5047395
2021-10-27	109.58	109.72	108.17	108.40	4875368
2021-10-28	108.39	109.90	108.20	109.67	5193298
2021-10-29	112.09	114.92	111.42	114.67	16544959
2021-11-01	115.25	115.72	113.57	114.81	7096794
2021-11-02	115.25	117.69	115.16	116.53	10357771
2021-11-03	116.53	117.61	116.24	117.57	6186916
2021-11-04	117.57	117.72	116.33	117.06	4912212
2021-11-05	116.73	117.32	115.50	117.18	4635806
2021-11-08	117.20	117.45	115.78	116.06	7015002
2021-11-09	116.24	116.59	115.41	115.61	3146761
2021-11-10	115.40	117.10	115.39	116.75	4981119
2021-11-11	116.94	117.49	116.29	116.63	3121049
2021-11-12	117.40	117.40	116.43	116.97	2740610
2021-11-15	116.95	117.80	116.22	116.84	3940964
2021-11-16	116.61	117.47	116.34	116.42	3476401
2021-11-17	116.60	117.62	116.25	117.35	4361522
2021-11-18	117.41	118.37	116.64	117.07	3161016
2021-11-19	117.63	117.80	115.86	116.24	5885750
2021-11-22	115.95	117.34	115.01	115.65	3976104
2021-11-23	116.56	119.33	116.15	118.88	8948673
2021-11-24	118.68	119.24	118.08	118.66	5792843
2021-11-26	117.61	118.11	115.83	116.51	5016660
2021-11-29	116.83	117.92	116.58	116.89	4372526
2021-11-30	116.68	116.79	115.10	115.28	8172099
2021-12-01	115.78	118.98	115.61	115.91	6293338
2021-12-02	116.25	117.60	115.60	116.87	4919820
2021-12-03	117.74	119.00	117.00	118.85	6428107
2021-12-06	119.63	122.45	119.21	121.35	8939945
2021-12-07	121.98	122.14	121.00	121.51	6123509
2021-12-08	121.96	122.44	120.75	121.87	5278113
2021-12-09	122.21	124.46	122.10	124.15	8082307
2021-12-10	123.72	126.01	123.72	125.47	7059504
2021-12-13	125.20	127.74	125.20	126.51	7834198
2021-12-14	125.70	127.85	125.38	127.29	6381439
2021-12-15	128.25	130.78	127.60	130.23	9585631
2021-12-16	130.10	133.28	129.91	131.78	9568975
2021-12-17	130.84	131.02	129.37	129.53	12631089
2021-12-20	128.51	131.39	128.23	130.86	7119219
2021-12-21	131.23	131.35	129.15	129.95	6085915
2021-12-22	129.91	132.58	129.78	132.05	7070941
2021-12-23	132.33	133.77	132.17	133.09	5702267
2021-12-27	133.19	134.48	133.16	134.41	4437416
2021-12-28	134.55	135.26	133.74	134.39	4237747
2021-12-29	134.61	135.87	134.08	135.36	5594263
2021-12-30	135.75	136.83	135.63	135.93	6354294
2021-12-31	136.04	136.21	135.30	135.40	3963406
2022-01-03	135.41	135.70	133.51	135.42	6842342
2022-01-04	135.33	136.22	134.38	135.16	6298281
2022-01-05	135.00	138.15	135.00	135.87	7724946
2022-01-06	136.40	136.66	135.16	135.23	4667036
2022-01-07	135.25	135.84	134.13	134.88	8630341
2022-01-10	135.08	136.90	134.57	136.39	9794424
2022-01-11	135.85	137.09	134.80	136.97	7159363
2022-01-12	136.52	137.39	136.03	135.88	6589301
2022-01-13	135.00	135.12	132.90	133.52	8386373
2022-01-14	133.35	136.05	132.29	135.87	10484542
2022-01-18	135.51	137.98	135.28	136.78	12342764
2022-01-19	136.41	137.50	134.84	135.21	6196740
2022-01-20	134.50	134.80	132.75	133.03	6612799
2022-01-21	133.06	134.25	131.67	131.98	7583037
2022-01-24	132.82	133.25	128.26	132.16	13735586
2022-01-25	131.49	134.32	130.79	133.09	10296517
2022-01-26	133.29	135.48	132.83	134.23	8040271
2022-01-27	135.50	138.30	135.36	135.97	8871192
2022-01-28	135.99	137.98	134.60	137.92	8014359
2022-01-31	136.82	137.17	135.62	136.89	10299974
2022-02-01	137.37	137.84	136.04	137.00	7413881
2022-02-02	135.41	139.41	133.05	138.62	11363053
2022-02-03	139.50	141.71	139.04	140.73	10272729
2022-02-04	140.15	142.80	139.23	140.65	6921536
2022-02-07	141.17	143.02	140.33	142.53	9597817
2022-02-08	142.03	143.60	141.25	143.51	7559548
2022-02-09	143.98	143.98	142.84	143.20	5989143
2022-02-10	143.15	144.42	142.31	142.71	7333409
2022-02-11	142.86	143.61	141.54	142.01	6475182
2022-02-14	141.78	143.19	139.44	143.00	9931861
2022-02-15	143.35	145.46	143.20	144.76	9530138
2022-02-16	144.74	147.22	144.16	145.87	8028898
2022-02-17	144.80	145.47	143.58	144.97	5486620
2022-02-18	144.69	145.73	143.37	144.03	7585916
2022-02-22	141.25	146.35	141.25	145.56	11576756
2022-02-23	146.22	148.35	145.36	146.76	9270988
2022-02-24	143.61	145.70	143.47	145.27	12070209
2022-02-25	146.13	150.36	146.05	149.54	8320709
2022-02-28	146.65	148.08	145.76	147.77	11090648
2022-03-01	147.67	149.50	146.21	147.69	7489868
2022-03-02	147.70	151.25	147.22	149.57	8247223
2022-03-03	149.81	150.79	148.85	150.41	5408390
2022-03-04	148.60	150.68	148.10	150.56	5390340
2022-03-07	149.00	150.75	148.19	149.45	7137687
2022-03-08	149.00	149.89	146.36	147.15	8817502
2022-03-09	148.26	150.11	147.76	148.84	5368890
2022-03-10	148.07	149.75	147.70	149.17	4635711
2022-03-11	149.34	150.40	148.98	149.06	5171515
2022-03-14	150.73	152.97	149.02	152.10	8647186
2022-03-15	152.26	156.43	152.16	155.88	8384311
2022-03-16	156.50	156.82	153.52	156.05	7178920
2022-03-17	157.17	158.61	156.21	158.59	7227874
2022-03-18	158.00	159.44	157.14	159.20	9912801
2022-03-21	159.95	160.95	158.99	160.05	5825007
2022-03-22	160.05	160.30	158.02	160.01	5756607
2022-03-23	160.01	161.18	158.36	158.42	6300611
2022-03-24	159.22	160.73	158.85	160.28	4638125
2022-03-25	160.55	161.98	160.23	161.33	5129839
2022-03-28	160.61	162.03	159.53	161.97	4516453
2022-03-29	162.99	163.28	161.29	162.18	6154068
2022-03-30	161.72	164.35	161.72	163.75	5151769
2022-03-31	162.93	164.66	162.10	162.11	8670050
2022-04-01	162.15	163.07	160.10	162.68	5703304
2022-04-04	162.50	163.84	161.46	161.89	6893388
2022-04-05	161.89	165.96	161.84	163.43	6683278
2022-04-06	164.49	169.27	163.80	168.91	8810799
2022-04-07	167.67	174.59	167.54	173.28	7468993
2022-04-08	173.00	175.91	172.50	174.96	7204244
2022-04-11	174.90	175.04	169.32	169.83	8163215
2022-04-12	169.31	170.56	166.21	165.90	8279674
2022-04-13	165.00	165.00	156.45	158.95	18312612
2022-04-14	157.85	163.87	156.82	162.31	11074802
2022-04-18	161.96	162.79	158.75	159.36	6500188
2022-04-19	160.40	160.50	153.71	156.35	9359942
2022-04-20	156.36	158.10	155.52	156.70	6250030
2022-04-21	157.00	160.38	155.35	158.52	7903316
2022-04-22	157.28	158.32	154.34	154.99	7938279
2022-04-25	154.84	156.64	152.84	156.30	6932604
2022-04-26	156.44	159.69	155.82	156.18	6787783
2022-04-27	156.56	159.50	154.56	157.62	6039054
2022-04-28	158.36	158.44	154.34	156.31	7466852
2022-04-29	149.56	149.86	139.93	146.88	25155901
2022-05-02	146.65	148.90	143.44	147.87	9690811
2022-05-03	148.05	150.74	147.95	149.60	6163420
2022-05-04	148.18	152.37	147.59	151.59	5791459
2022-05-05	152.77	153.32	150.04	152.18	6869281
2022-05-06	149.68	153.52	149.02	152.83	6145590
2022-05-09	151.62	153.54	148.93	150.96	6968994
2022-05-10	151.27	154.53	150.51	152.09	6525184
2022-05-11	151.02	154.76	150.94	151.96	5630020
2022-05-12	153.38	154.35	150.15	154.29	6914812
2022-05-13	153.42	154.39	151.90	153.50	6398527
2022-05-16	153.93	156.89	153.27	155.47	6565644
2022-05-17	155.38	155.79	152.85	154.78	6032338
2022-05-18	154.79	155.70	151.75	152.43	6498124
2022-05-19	151.20	152.40	149.28	151.72	5994936
2022-05-20	152.33	153.52	147.81	151.01	6746396
2022-05-23	151.65	152.00	147.19	148.03	6886431
2022-05-24	147.03	151.35	146.61	149.11	6367369
2022-05-25	150.36	152.99	149.79	151.96	5042646
2022-05-26	151.63	153.07	150.39	150.57	6659284
2022-05-27	149.52	150.05	147.75	150.00	8404961
2022-05-31	148.64	148.88	146.67	147.37	11227814
2022-06-01	147.79	147.89	144.32	146.02	5598079
2022-06-02	146.65	147.07	142.90	146.75	5999151
2022-06-03	146.75	148.21	146.75	147.17	4891769
2022-06-06	147.00	147.82	145.66	146.53	3912363
2022-06-07	146.92	149.35	145.87	149.14	4991336
2022-06-08	148.90	149.85	148.25	149.25	4835297
2022-06-09	149.72	150.52	145.30	145.43	5644278
2022-06-10	144.34	144.63	142.15	143.20	5465177
2022-06-13	140.86	142.07	138.78	139.42	5996965
2022-06-14	139.44	140.66	136.32	137.62	5861797
2022-06-15	136.57	139.09	136.23	138.09	5981766
2022-06-16	136.54	139.29	135.76	139.15	6963350
2022-06-17	137.60	139.53	137.19	138.28	10429906
2022-06-21	139.95	143.97	139.70	143.47	7160529
2022-06-22	143.72	150.10	143.61	147.56	7996281
2022-06-23	148.72	150.80	147.54	149.45	7794996
2022-06-24	150.89	152.74	149.62	152.34	8527824
2022-06-27	153.00	155.45	152.75	153.14	5377329
2022-06-28	153.17	155.12	151.39	152.49	5735763
2022-06-29	153.90	156.62	153.35	154.14	6140869
2022-06-30	153.17	154.04	150.87	153.16	7289474
2022-07-01	153.08	153.86	151.46	153.80	4619958
2022-07-05	151.90	154.05	149.66	153.93	5479930
2022-07-06	154.61	154.99	151.69	152.53	5113557
2022-07-07	150.20	152.58	150.01	152.00	6516294
2022-07-08	152.00	155.25	151.79	152.85	4078438
2022-07-11	152.28	154.50	152.28	153.23	4492189
2022-07-12	153.00	154.57	152.06	152.46	5319521
2022-07-13	152.00	153.83	151.30	150.74	5221159
2022-07-14	148.89	151.01	148.49	150.44	7576966
2022-07-15	151.84	153.87	151.43	153.62	4872998
2022-07-18	153.80	154.47	148.89	149.57	6838632
2022-07-19	150.00	150.23	148.80	149.74	5647075
2022-07-20	149.53	150.45	147.34	147.69	5315701
2022-07-21	147.24	147.84	146.02	147.75	4066839
2022-07-22	148.47	149.29	147.58	148.47	3639742
2022-07-25	148.54	150.94	148.51	150.22	4347064
2022-07-26	151.15	153.56	150.33	150.87	4900782
2022-07-27	149.50	151.50	148.93	151.15	4145779
2022-07-28	151.44	152.41	146.62	149.75	6572286
2022-07-29	145.44	146.30	139.05	143.51	17754728
2022-08-01	141.51	142.84	139.15	140.22	8523926
2022-08-02	141.18	142.84	140.10	140.39	5197280
2022-08-03	141.72	143.02	140.65	141.20	5474235
2022-08-04	142.09	142.58	138.69	138.92	7071686
2022-08-05	139.05	139.91	137.95	138.04	5371137
2022-08-08	138.04	140.80	137.77	140.34	4854572
2022-08-09	140.68	142.24	139.88	140.25	3819828
2022-08-10	140.91	141.06	139.00	140.94	4075303
2022-08-11	140.23	142.87	139.66	142.08	5972801
2022-08-12	141.89	143.09	140.27	142.60	5208659
2022-08-15	143.11	143.28	140.42	142.29	4513165
2022-08-16	142.11	143.98	142.08	142.55	3852310
2022-08-17	141.42	142.77	140.55	141.44	3605241
2022-08-18	141.49	141.58	139.82	141.29	3525304
2022-08-19	141.78	143.36	141.46	141.85	4530905
2022-08-22	141.97	142.66	139.96	140.34	4023503
2022-08-23	139.65	140.85	138.45	139.02	3768140
2022-08-24	139.05	139.46	137.70	137.91	5018913
2022-08-25	138.77	139.56	137.67	139.33	3301213
2022-08-26	138.89	139.85	136.25	136.35	3838778
2022-08-29	136.20	136.72	134.76	135.71	3835815
2022-08-30	135.14	136.49	134.89	135.55	4337138
2022-08-31	135.69	136.04	134.17	134.46	5789572
2022-09-01	134.64	138.59	134.10	138.45	4521000
2022-09-02	138.66	139.40	135.81	136.28	3601571
2022-09-06	137.30	139.35	136.24	137.59	4810638
2022-09-07	137.55	139.04	135.34	138.71	4141659
2022-09-08	139.64	140.57	138.65	140.52	3988381
2022-09-09	140.40	142.17	140.10	141.42	4427619
2022-09-12	141.01	142.87	140.32	142.24	4938378
2022-09-13	140.55	141.93	137.49	138.53	6195920
2022-09-14	139.17	140.44	138.27	139.55	4673843
2022-09-15	139.99	143.90	139.39	142.51	6416933
2022-09-16	143.40	144.85	141.36	144.06	13887527
2022-09-19	143.64	143.86	141.43	142.66	5042468
2022-09-20	141.82	142.49	140.37	141.77	4532904
2022-09-21	142.15	143.63	140.29	140.31	5076059
2022-09-22	140.21	144.46	140.00	143.01	6160998
2022-09-23	142.07	143.42	140.95	143.06	5751553
2022-09-26	142.08	142.80	140.11	141.21	5697755
2022-09-27	142.59	145.54	141.29	141.72	5598162
2022-09-28	144.22	145.32	142.62	144.60	5226665
2022-09-29	144.85	145.25	141.83	142.72	5509430
2022-09-30	142.20	142.33	134.09	134.21	15358992
2022-10-03	135.88	138.80	135.31	138.32	7437506
2022-10-04	139.21	142.72	137.76	141.99	6612386
2022-10-05	141.47	144.47	141.11	143.33	4777913
2022-10-06	142.79	142.99	139.90	140.29	5124994
2022-10-07	139.01	140.05	137.55	138.76	4648839
2022-10-10	139.03	139.59	136.87	138.31	3830982
2022-10-11	138.02	143.68	138.02	141.51	5675053
2022-10-12	141.64	143.06	139.93	138.57	4527978
2022-10-13	136.70	143.18	136.27	142.92	5066422
2022-10-14	142.60	144.48	142.21	142.94	5290634
2022-10-17	142.65	144.93	142.10	144.41	4016197
2022-10-18	145.23	145.87	143.53	144.60	3540393
2022-10-19	144.80	145.45	142.31	143.13	3333531
2022-10-20	143.16	144.04	142.43	142.93	3880102
2022-10-21	143.34	147.76	142.43	147.06	5419447
2022-10-24	148.71	151.53	148.70	150.89	5139685
2022-10-25	148.03	150.60	147.29	149.82	5229382
2022-10-26	151.01	152.89	150.70	152.51	4728270
2022-10-27	153.76	153.99	152.06	153.50	6850415
2022-10-28	145.93	148.98	142.34	147.61	10812155
2022-10-31	145.17	146.78	144.08	146.40	8604836
2022-11-01	146.66	147.70	144.55	146.91	6351399
2022-11-02	147.03	148.08	144.48	144.52	5345330
2022-11-03	144.00	145.42	143.03	144.42	3850854
2022-11-04	145.35	145.58	143.08	145.28	4623813
2022-11-07	145.28	148.80	144.70	148.10	4304139
2022-11-08	148.83	151.63	147.96	148.53	4637534
2022-11-09	148.59	150.57	147.04	147.62	4573740
2022-11-10	150.66	150.66	147.75	149.72	5607668
2022-11-11	149.54	150.52	145.75	150.16	6786445
2022-11-14	150.98	154.54	150.98	151.74	7077092
2022-11-15	153.39	153.42	149.96	153.04	5909485
2022-11-16	153.44	156.69	151.23	151.87	7358683
2022-11-17	150.97	153.07	149.97	152.16	5069501
2022-11-18	153.67	155.64	153.67	154.98	5691126
2022-11-21	155.40	158.63	154.43	157.11	6492325
2022-11-22	157.69	159.88	157.56	159.79	5351192
2022-11-23	159.95	160.94	158.82	159.39	3221178
2022-11-25	159.59	160.75	159.24	159.62	1661909
2022-11-28	160.00	160.73	157.83	158.43	3902961
2022-11-29	158.31	159.43	157.21	158.20	3688967
2022-11-30	158.79	161.18	156.46	161.18	12342536
2022-12-01	161.00	163.20	159.98	161.63	5827897
2022-12-02	160.72	163.76	160.51	163.66	4305089
2022-12-05	162.89	165.19	162.89	163.94	4859547
2022-12-06	164.03	164.39	161.55	163.72	5480495
2022-12-07	163.69	165.53	163.26	165.40	4637777
2022-12-08	165.40	166.23	164.28	165.99	4274507
2022-12-09	166.76	167.75	162.81	163.06	4644814
2022-12-12	163.21	165.49	162.75	165.32	4109432
2022-12-13	166.95	167.50	164.67	164.79	5050473
2022-12-14	164.60	165.98	162.83	164.86	4485377
2022-12-15	163.89	164.61	161.95	163.10	5268477
2022-12-16	162.05	163.32	160.48	160.48	18905522
2022-12-19	160.78	162.23	160.06	161.49	4033361
2022-12-20	161.61	161.85	160.07	160.58	4221227
2022-12-21	161.45	162.73	160.36	162.21	3707199
2022-12-22	161.87	163.39	161.53	163.27	3606176
2022-12-23	163.39	163.82	162.33	163.10	2685137
2022-12-27	163.49	163.81	161.78	162.99	2669310
2022-12-28	163.70	164.69	162.11	162.23	2944692
2022-12-29	162.96	163.88	162.19	162.56	3112642
2022-12-30	162.23	162.85	159.82	161.61	3680370
2023-01-03	162.04	163.02	160.81	162.38	4937722
2023-01-04	162.40	164.28	161.51	163.69	4440480
2023-01-05	163.09	164.49	162.34	163.49	3516002
2023-01-06	164.84	168.11	164.12	166.55	5099112
2023-01-09	165.90	166.28	160.88	161.66	7832955
2023-01-10	162.23	162.42	158.30	159.64	5936187
2023-01-11	159.22	159.34	155.06	155.69	7492023
2023-01-12	155.00	155.26	151.72	152.22	7665110
2023-01-13	152.09	153.81	151.34	153.60	6019501
2023-01-17	153.80	155.10	152.58	152.83	8507159
2023-01-18	152.12	152.42	149.07	149.20	6190824
2023-01-19	148.95	150.54	147.33	148.71	7170148
2023-01-20	149.43	149.71	147.15	149.59	7059012
2023-01-23	149.86	150.43	148.05	148.55	7616363
2023-01-24	148.08	148.87	146.44	147.69	5171361
2023-01-25	147.38	147.98	146.50	147.79	5744293
2023-01-26	147.92	148.70	147.11	147.40	4577825
2023-01-27	147.31	147.68	146.02	146.28	4591481
2023-01-30	145.87	147.12	145.26	145.65	4573369
2023-01-31	145.63	147.85	144.41	147.75	5628869
2023-02-01	146.63	147.44	145.25	146.60	5439922
2023-02-02	145.93	145.93	143.44	144.84	6160758
2023-02-03	145.92	146.80	144.70	145.20	6552966
2023-02-06	145.74	146.33	144.81	145.02	4296963
2023-02-07	144.58	145.46	143.66	145.14	5401859
2023-02-08	145.41	146.35	144.47	144.61	5753781
2023-02-09	148.50	153.70	147.90	148.70	12216912
2023-02-10	149.69	153.18	148.77	152.05	8956730
2023-02-13	152.02	153.78	151.26	153.73	5602677
2023-02-14	153.92	154.00	151.76	152.59	4662841
2023-02-15	152.62	153.49	150.83	151.06	5648431
2023-02-16	149.11	150.50	148.73	149.53	3757489
2023-02-17	149.15	151.39	148.61	151.31	4562520
2023-02-21	149.82	153.02	149.82	152.00	8466058
2023-02-22	151.00	152.15	150.24	150.67	6041747
2023-02-23	150.90	153.57	149.17	152.07	5993448
2023-02-24	151.30	152.98	150.91	152.71	5621293
2023-02-27	153.26	154.75	153.10	154.28	6828968
2023-02-28	153.96	154.37	152.62	153.90	7561840
2023-03-01	152.76	155.58	152.37	155.27	5485959
2023-03-02	155.23	155.77	154.21	154.38	4569616
2023-03-03	154.33	156.17	154.01	156.06	4851351
2023-03-06	155.79	156.46	154.55	155.28	4051860
2023-03-07	155.57	155.67	152.05	152.93	4606864
2023-03-08	152.79	153.74	148.54	149.60	5860279
2023-03-09	150.07	150.91	146.58	147.35	5350616
2023-03-10	147.84	150.64	147.47	149.71	6825537
2023-03-13	149.00	153.32	149.00	151.95	7653805
2023-03-14	151.95	153.99	151.46	153.85	6644091
2023-03-15	152.18	154.38	151.73	154.06	6304637
2023-03-16	153.20	155.92	152.51	155.30	6331262
2023-03-17	155.78	156.07	151.88	154.22	42756434
2023-03-20	154.52	156.34	154.46	156.12	4408449
2023-03-21	156.64	157.05	155.10	156.77	4675760
2023-03-22	155.68	156.88	153.61	153.67	4376890
2023-03-23	154.10	156.50	154.02	155.30	4584071
2023-03-24	155.28	158.48	154.59	158.02	4678822
2023-03-27	158.83	159.14	157.38	157.54	3887844
2023-03-28	157.80	158.60	157.45	158.25	3532488
2023-03-29	158.98	159.70	156.36	158.00	3959986
2023-03-30	158.01	158.53	157.42	157.92	3635850
2023-03-31	158.43	159.57	157.73	159.37	4957340
2023-04-03	158.25	160.47	157.79	160.42	4389371
2023-04-04	160.51	161.73	159.53	159.78	4224607
2023-04-05	160.00	161.67	159.01	160.80	5743036
2023-04-06	160.80	162.19	160.62	161.55	5498465
2023-04-10	161.71	162.06	160.21	161.28	3309544
2023-04-11	161.49	162.59	161.19	161.38	2875876
2023-04-12	162.12	163.48	161.60	160.88	4005041
2023-04-13	161.00	162.86	160.55	162.69	3868681
2023-04-14	162.64	163.00	160.93	161.59	3473284
2023-04-17	161.92	162.20	160.65	161.18	4354109
2023-04-18	161.00	161.23	158.41	159.59	4996418
2023-04-19	158.67	161.44	158.52	161.21	4826940
2023-04-20	161.18	161.77	160.58	161.74	3808233
2023-04-21	162.59	163.19	162.02	162.41	4812336
2023-04-24	162.57	164.36	162.33	164.08	4729221
2023-04-25	164.81	166.20	164.49	164.90	5506163
2023-04-26	162.68	163.26	160.50	161.80	5191976
2023-04-27	153.87	153.87	147.16	148.87	17063029
2023-04-28	147.97	151.39	147.44	151.12	7123969
2023-05-01	150.84	154.71	150.82	153.71	5601024
2023-05-02	153.55	155.02	151.20	151.62	5135645
2023-05-03	151.07	151.51	148.45	149.25	6815547
2023-05-04	149.00	149.00	146.35	147.36	5694328
2023-05-05	148.54	149.38	147.14	148.03	4447899
2023-05-08	148.15	148.20	146.74	147.45	3689670
2023-05-09	147.41	148.46	146.27	146.83	4201761
2023-05-10	146.52	146.98	145.15	146.42	4127299
2023-05-11	147.29	147.57	145.19	146.59	4300537
2023-05-12	146.79	147.60	146.07	147.15	3526535
2023-05-15	147.67	148.90	145.66	146.59	4391988
2023-05-16	145.86	146.94	143.23	143.29	4686169
2023-05-17	143.02	143.52	140.52	143.35	5482179
2023-05-18	142.61	143.56	141.98	143.44	4791232
2023-05-19	143.86	145.80	143.80	145.11	5610287
2023-05-22	145.47	146.66	143.78	144.90	3867314
2023-05-23	144.45	144.82	142.34	142.52	5121865
2023-05-24	142.59	142.94	140.94	141.15	4143510
2023-05-25	140.03	140.20	138.26	138.62	6986571
2023-05-26	138.72	139.85	137.10	137.56	7590596
2023-05-30	135.49	136.84	135.25	136.44	7671512
2023-05-31	136.62	138.71	135.77	137.96	12579059
2023-06-01	135.26	135.26	131.10	133.44	11895561
2023-06-02	133.71	136.97	133.50	136.87	6661613
2023-06-05	137.00	138.31	136.29	136.87	4276414
2023-06-06	137.47	137.54	134.63	135.43	4359933
2023-06-07	134.90	137.06	134.26	136.50	4645397
2023-06-08	137.00	137.89	136.00	137.64	4714346
2023-06-09	137.56	139.19	137.08	138.18	4359676
2023-06-12	139.58	139.67	136.91	137.73	4888612
2023-06-13	137.51	138.47	137.20	138.31	4229114
2023-06-14	138.81	139.27	136.08	136.23	6128322
2023-06-15	136.75	136.84	135.46	135.89	6614867
2023-06-16	136.70	138.92	136.49	138.64	14616004
2023-06-20	137.10	138.95	136.66	137.82	4868972
2023-06-21	136.75	137.43	134.68	136.86	5828444
2023-06-22	137.15	137.90	135.89	137.41	4827381
2023-06-23	137.30	138.69	135.67	135.92	7395593
2023-06-26	136.15	136.15	133.69	134.95	6468068
2023-06-27	134.88	134.88	132.52	132.60	7839934
2023-06-28	132.60	133.17	130.96	132.51	6911943
2023-06-29	132.37	133.91	132.13	133.23	4947633
2023-06-30	133.47	135.93	132.80	134.73	8711339
2023-07-03	134.00	135.43	133.15	135.01	2674576
2023-07-05	135.18	137.88	134.64	137.62	6903255
2023-07-06	137.48	138.28	136.44	137.25	6091193
2023-07-07	137.15	137.65	135.35	135.50	6873206
2023-07-10	135.41	136.09	134.06	134.49	5153334
2023-07-11	134.00	135.76	133.68	135.57	5144836
2023-07-12	135.82	136.60	134.79	133.50	4944072
2023-07-13	132.93	134.10	132.70	133.59	4631973
2023-07-14	134.73	136.62	134.12	136.01	5544137
2023-07-17	135.82	136.23	134.56	134.83	4033127
2023-07-18	134.80	137.90	134.71	136.58	5393007
2023-07-19	137.24	138.06	136.95	137.68	4784172
2023-07-20	138.84	142.72	138.55	142.19	7009951
2023-07-21	142.20	144.18	141.94	143.74	5654525
2023-07-24	143.10	144.43	142.84	143.18	4468729
2023-07-25	142.40	142.93	141.32	141.63	4778222
2023-07-26	141.43	142.28	140.52	141.90	5006796
2023-07-27	144.48	151.37	144.48	148.85	13664380
2023-07-28	149.92	151.76	148.56	150.85	8000588
2023-07-31	150.43	150.50	147.62	149.58	9109912
2023-08-01	150.00	150.87	147.84	148.54	4409838
2023-08-02	148.11	150.57	148.11	149.38	5756902
2023-08-03	148.96	149.36	148.18	149.05	4674396
2023-08-04	148.97	150.57	147.16	147.73	4231356
2023-08-07	148.00	150.88	147.80	150.33	3800775
2023-08-08	150.78	151.75	148.92	149.62	4013530
2023-08-09	150.49	152.06	149.91	150.77	3737349
2023-08-10	151.20	152.84	150.57	151.44	3275881
2023-08-11	151.95	153.50	151.72	152.18	3454834
2023-08-14	153.02	153.14	151.57	152.27	2570936
2023-08-15	151.57	152.90	150.79	152.12	3636397
2023-08-16	152.59	153.60	151.38	151.55	3214884
2023-08-17	151.16	151.91	149.92	150.02	5285682
2023-08-18	150.29	150.93	149.23	150.14	4050901
2023-08-21	149.71	150.35	148.88	150.16	3944923
2023-08-22	150.00	150.00	147.97	148.24	3209910
2023-08-23	148.67	149.00	145.94	147.08	5414795
2023-08-24	146.92	147.82	146.35	146.63	3986314
2023-08-25	147.02	147.67	146.20	146.69	3275300
2023-08-28	147.09	148.07	146.77	147.43	2807026
2023-08-29	147.99	148.91	146.50	147.59	3419293
2023-08-30	148.12	148.80	146.90	148.32	3486403
2023-08-31	148.39	148.71	146.87	146.96	4110696
2023-09-01	147.36	148.89	147.36	148.20	3357992
2023-09-05	148.50	148.96	145.86	146.10	3911258
2023-09-06	146.10	146.12	143.74	145.61	5304376
2023-09-07	146.15	149.00	145.87	148.91	5142242
2023-09-08	149.00	149.76	148.20	149.02	4339818
2023-09-11	148.86	149.41	148.42	149.04	2911622
2023-09-12	149.50	149.60	147.62	149.27	2424839
2023-09-13	149.42	152.40	149.05	151.16	5953685
2023-09-14	152.01	154.69	151.80	153.64	6337093
2023-09-15	152.78	154.70	151.93	152.12	8868282
2023-09-18	153.08	153.97	152.10	153.94	2967644
2023-09-19	153.89	154.64	151.60	153.49	3509954
2023-09-20	154.06	154.88	153.37	153.61	2744850
2023-09-21	153.68	154.85	152.66	153.43	3660361
2023-09-22	153.90	153.90	152.52	152.74	3049308
2023-09-25	152.44	154.74	151.66	154.65	3740015
2023-09-26	154.40	154.60	153.33	153.91	3936257
2023-09-27	153.84	154.00	151.61	153.13	3621183
2023-09-28	153.64	153.83	151.37	152.25	3697512
2023-09-29	152.46	152.53	148.83	149.06	5581666
2023-10-02	148.47	148.86	146.72	148.25	3827857
2023-10-03	147.83	147.99	145.36	147.43	4580885
2023-10-04	146.57	148.08	146.31	147.69	3159590
2023-10-05	147.93	149.53	147.09	147.45	3599472
2023-10-06	146.49	149.33	146.12	148.24	5370284
2023-10-09	148.27	149.75	147.16	149.11	2903356
2023-10-10	149.39	149.56	148.04	148.89	3728963
2023-10-11	149.13	150.40	148.77	147.86	3189787
2023-10-12	148.13	148.60	147.01	148.30	4554424
2023-10-13	148.95	149.66	147.34	147.96	4305141
2023-10-16	148.22	149.50	146.92	147.23	3704361
2023-10-17	147.33	149.66	147.15	149.18	5372411
2023-10-18	149.27	149.61	148.34	149.28	4910625
2023-10-19	148.55	148.55	143.33	145.52	6147208
2023-10-20	145.28	147.51	145.28	146.23	4223840
2023-10-23	146.16	146.42	144.20	144.73	3903412
2023-10-24	145.15	146.97	145.10	146.31	3362941
2023-10-25	146.11	146.90	144.82	145.26	5461503
2023-10-26	144.86	145.95	144.23	145.20	5569443
2023-10-27	138.77	143.00	136.03	138.93	9427212
2023-10-30	140.67	145.71	140.67	141.89	9258591
2023-10-31	142.09	142.22	139.68	141.18	10394046
2023-11-01	141.86	143.71	141.75	142.47	4207824
2023-11-02	141.31	143.77	140.51	143.26	4066793
2023-11-03	143.95	143.95	140.89	141.42	5414623
2023-11-06	141.89	142.37	140.98	141.20	4374878
2023-11-07	141.52	142.18	140.57	142.16	5024646
2023-11-08	143.44	143.89	141.92	142.03	5299324
2023-11-09	141.00	141.60	135.85	138.04	14970331
2023-11-10	138.65	139.36	136.40	138.59	4586711
2023-11-13	138.59	139.16	137.43	138.64	4454787
2023-11-14	138.93	140.10	137.96	138.06	4509184
2023-11-15	138.25	138.25	136.30	137.60	6473164
2023-11-16	138.28	138.82	137.05	138.28	5257172
2023-11-17	138.36	138.88	137.38	138.30	4332349
2023-11-20	137.53	138.69	137.14	138.31	4490104
2023-11-21	138.73	139.36	137.83	138.73	4690970
2023-11-22	139.06	139.84	138.33	138.47	3428670
2023-11-24	140.00	140.08	138.46	138.67	1636535
2023-11-27	138.70	139.38	137.79	139.09	5529373
2023-11-28	139.05	139.66	137.92	138.08	5347231
2023-11-29	138.02	139.09	137.65	138.50	3996604
2023-11-30	138.01	142.70	138.01	142.39	9297383
2023-12-01	142.54	144.10	142.28	143.41	4903432
2023-12-04	143.41	145.49	143.27	144.15	4845465
2023-12-05	144.11	145.08	142.66	144.57	3961719
2023-12-06	144.79	147.07	144.73	146.38	4978839
2023-12-07	147.64	148.38	145.20	147.97	7225141
2023-12-08	148.07	150.07	148.00	149.28	5695196
2023-12-11	150.67	152.71	150.64	151.24	6343530
2023-12-12	151.73	153.59	150.17	153.24	5882226
2023-12-13	152.98	154.77	152.73	154.30	8104528
2023-12-14	154.36	155.16	152.76	154.88	7869640
2023-12-15	154.74	155.89	153.11	154.04	15203070
2023-12-18	153.00	154.36	151.75	153.42	5379553
2023-12-19	153.59	154.48	152.45	153.60	5476837
2023-12-20	153.99	154.21	151.54	151.69	4716407
2023-12-21	152.05	152.91	151.29	152.59	4036192
2023-12-22	153.29	155.46	153.09	154.94	3373413
2023-12-26	154.25	155.28	154.13	154.62	2073611
2023-12-27	154.05	154.97	153.72	154.88	3747362
2023-12-28	155.25	155.63	154.54	154.75	2601447
2023-12-29	154.54	155.21	154.41	154.97	3712029
2024-01-02	154.90	160.14	154.77	159.82	8059876
2024-01-03	160.59	161.75	159.84	160.46	5301350
2024-01-04	160.31	162.29	159.43	161.46	8332192
2024-01-05	161.33	163.03	160.61	162.14	4853039
2024-01-08	162.18	162.77	159.78	161.43	6001632
2024-01-09	161.43	163.47	160.84	162.31	4454130
2024-01-10	162.27	165.08	161.88	164.89	6609876
2024-01-11	164.25	165.12	163.09	162.23	4591523
2024-01-12	162.75	163.30	162.18	162.40	4971442
2024-01-16	161.98	162.30	161.02	161.48	4747730
2024-01-17	161.75	162.95	161.52	162.04	4423158
2024-01-18	161.16	163.66	161.00	163.30	5074330
2024-01-19	163.91	164.87	162.60	164.77	5863150
2024-01-22	164.44	165.45	163.76	165.39	4864044
2024-01-23	164.45	167.53	164.06	167.50	5784885
2024-01-24	167.77	167.95	164.06	164.22	5422244
2024-01-25	164.00	165.21	163.20	165.13	4465939
2024-01-26	165.27	165.86	163.50	164.40	4654408
2024-01-29	165.85	166.76	163.68	163.91	4704269
2024-01-30	164.22	164.98	163.26	164.92	3819615
2024-01-31	165.75	165.86	163.95	164.40	4994053
2024-02-01	163.70	167.68	162.67	167.59	5584434
2024-02-02	169.42	172.85	165.23	168.67	7870521
2024-02-05	169.84	173.13	168.45	171.26	6486886
2024-02-06	171.65	173.96	169.77	173.29	7038000
2024-02-07	174.01	175.56	173.32	175.01	6409084
2024-02-08	174.35	175.91	174.30	174.79	5709326
2024-02-09	175.07	175.40	173.05	174.08	3502661
2024-02-12	173.54	174.76	172.23	173.07	3477198
2024-02-13	174.46	175.20	171.97	173.29	5480551
2024-02-14	173.06	174.86	172.68	174.42	4348610
2024-02-15	174.02	176.74	173.81	176.59	5276243
2024-02-16	176.89	178.92	176.07	177.49	6689902
2024-02-20	175.83	178.68	175.52	175.75	5484327
2024-02-21	176.29	176.63	173.50	175.14	3819124
2024-02-22	174.78	177.34	173.14	176.75	4852394
2024-02-23	177.26	178.91	177.01	178.09	3941923
2024-02-26	178.84	179.79	178.00	178.81	4327400
2024-02-27	178.77	179.53	176.98	178.99	3888566
2024-02-28	179.85	179.89	176.89	178.00	4326102
2024-02-29	177.87	178.02	175.39	176.05	7485722
2024-03-01	176.05	179.19	175.75	178.91	4028935
2024-03-04	178.35	179.98	176.28	177.05	4723582
2024-03-05	177.79	179.59	177.79	179.16	5309903
2024-03-06	178.40	182.16	178.10	181.06	6047148
2024-03-07	182.19	182.42	179.54	180.57	6125187
2024-03-08	179.74	182.14	178.68	178.85	6195824
2024-03-11	178.41	181.26	178.24	179.63	5134817
2024-03-12	179.72	182.89	179.69	180.92	5391070
2024-03-13	182.50	182.51	179.42	179.86	5987932
2024-03-14	180.16	182.04	178.66	181.20	6999445
2024-03-15	179.84	180.58	177.54	177.88	20957948
2024-03-18	179.01	179.88	177.57	178.49	8569244
2024-03-19	178.19	179.93	178.19	179.66	7625613
2024-03-20	179.22	179.23	175.73	176.27	7326558
2024-03-21	176.81	177.74	175.88	177.50	5743564
2024-03-22	177.23	178.99	176.78	178.45	4084352
2024-03-25	179.00	179.20	178.13	178.53	4366502
2024-03-26	179.23	179.77	178.38	179.19	4392427
2024-03-27	179.80	180.58	178.81	180.35	5073508
2024-03-28	181.00	182.30	180.30	182.10	5418687
2024-04-01	181.88	181.90	179.24	180.76	3502141
2024-04-02	179.39	181.03	178.51	180.69	4523931
2024-04-03	180.72	181.60	176.60	177.33	5892990
2024-04-04	177.65	177.70	167.45	167.90	10538991
2024-04-05	168.00	171.04	167.29	170.00	7030108
2024-04-08	169.21	171.97	168.40	169.80	4744996
2024-04-09	169.73	170.55	167.40	170.14	5933987
2024-04-10	168.59	169.96	167.36	169.03	3231664
2024-04-11	169.20	169.37	167.23	165.97	3307034
2024-04-12	164.45	164.45	160.00	162.28	7029475
2024-04-15	164.52	164.70	161.50	161.67	5433730
2024-04-16	162.18	163.74	162.08	162.54	4881516
2024-04-17	164.15	164.74	163.23	164.25	4792382
2024-04-18	164.96	167.44	164.43	164.66	4480224
2024-04-19	165.02	166.60	163.25	166.41	5532492
2024-04-22	167.68	169.59	166.92	167.89	5580685
2024-04-23	168.59	170.37	168.22	169.54	4084105
2024-04-24	168.52	169.11	166.74	167.80	4074765
2024-04-25	167.66	169.29	165.57	167.29	5503656
2024-04-26	167.09	167.46	157.65	159.62	10721740
2024-04-29	159.59	161.55	158.56	161.52	6226196
2024-04-30	161.27	163.05	159.69	162.64	5484841
2024-05-01	162.09	163.69	161.14	161.72	5178876
2024-05-02	162.17	162.44	158.12	160.81	5904251
2024-05-03	161.16	164.25	160.74	163.79	5850102
2024-05-06	164.41	164.63	161.00	162.73	5834562
2024-05-07	163.36	163.99	161.89	162.55	5301668
2024-05-08	162.14	162.90	159.87	160.45	5906701
2024-05-09	160.81	161.32	160.02	160.40	3570072
2024-05-10	160.71	161.44	160.35	160.75	3509603
2024-05-13	161.28	162.57	160.80	161.28	3505882
2024-05-14	161.65	162.25	159.72	161.59	4025032
2024-05-15	162.31	164.42	161.87	163.79	5261263
2024-05-16	163.45	164.93	162.18	164.35	4642038
2024-05-17	165.39	166.49	164.49	166.42	5152176
2024-05-20	166.01	166.42	164.41	164.56	3058702
2024-05-21	165.37	165.71	162.50	162.93	3645239
2024-05-22	161.57	161.94	159.18	159.61	6904915
2024-05-23	159.03	160.04	157.76	158.26	5672891
2024-05-24	158.36	158.78	156.36	157.06	3691730
2024-05-28	156.35	156.35	153.95	155.34	5533467
2024-05-29	154.89	156.38	153.68	154.79	4254540
2024-05-30	154.65	156.43	153.58	156.31	4311479
2024-05-31	156.65	161.64	156.20	161.24	15664434
2024-06-03	160.00	163.19	158.83	160.19	4467810
2024-06-04	160.19	162.81	159.77	162.14	4215545
2024-06-05	162.90	165.98	162.16	165.44	5100491
2024-06-06	165.49	168.88	164.35	168.57	5186713
2024-06-07	169.00	170.34	167.79	169.42	3781858
2024-06-10	169.00	170.75	167.69	170.46	4247645
2024-06-11	170.25	170.64	167.42	167.70	3790165
2024-06-12	167.88	168.54	165.03	166.09	4725634
2024-06-13	166.00	166.90	165.00	166.56	3690807
2024-06-14	166.47	169.24	166.00	168.59	4377638
2024-06-17	168.40	170.40	167.36	169.68	4075952
2024-06-18	170.44	173.01	169.87	171.36	4250883
2024-06-20	171.18	172.81	170.02	172.13	5847461
2024-06-21	172.70	172.93	169.59	170.39	12308051
2024-06-24	171.13	173.41	170.70	172.74	6249937
2024-06-25	172.10	173.41	170.62	170.75	5712698
2024-06-26	170.29	172.35	170.15	171.15	5576094
2024-06-27	171.29	171.56	167.75	168.99	5381953
2024-06-28	169.99	171.82	169.05	171.52	24463599
2024-07-01	171.27	173.88	169.54	170.37	5194744
2024-07-02	168.63	168.63	165.45	165.96	5965457
2024-07-03	166.09	167.10	163.52	163.84	3527612
2024-07-05	164.72	167.31	163.63	167.25	5978524
2024-07-08	166.54	167.72	165.62	166.52	3500155
2024-07-09	167.02	168.53	164.86	168.05	4224705
2024-07-10	167.45	168.45	166.11	168.14	3887959
2024-07-11	167.52	170.35	167.35	169.91	3689530
2024-07-12	170.63	171.63	169.90	168.73	4133520
2024-07-15	168.91	170.37	167.42	168.03	2395181
2024-07-16	168.60	169.85	167.26	169.20	3829646
2024-07-17	169.51	175.74	169.51	175.27	6983160
2024-07-18	174.45	176.68	170.72	171.14	5957924
2024-07-19	173.67	173.85	171.22	172.32	4293624
2024-07-22	173.32	174.73	172.00	173.61	4066954
2024-07-23	173.32	174.59	172.77	173.15	2933782
2024-07-24	173.20	176.60	172.95	176.21	6117697
2024-07-25	177.00	186.11	171.80	182.17	9442179
2024-07-26	183.45	186.85	182.11	185.16	6948832
2024-07-29	184.04	186.13	180.53	181.94	5458460
2024-07-30	183.59	187.71	182.60	186.78	6032165
2024-07-31	186.39	187.50	183.45	185.32	6473948
2024-08-01	187.77	190.97	186.77	189.71	6595545
2024-08-02	190.98	193.91	186.46	189.29	6303909
2024-08-05	187.45	189.29	183.04	184.36	6459296
2024-08-06	185.43	187.82	183.08	185.71	4273301
2024-08-07	187.90	189.59	185.98	187.51	6351130
2024-08-08	186.92	190.71	186.92	190.40	5744889
2024-08-09	190.78	191.01	188.10	189.93	3206539
2024-08-12	190.08	190.57	187.70	190.18	4808434
2024-08-13	190.56	191.94	189.38	191.23	3477320
2024-08-14	191.00	193.35	190.47	193.00	4153610
2024-08-15	194.49	194.99	191.29	193.40	4719856
2024-08-16	193.88	194.25	192.27	193.90	3675149
2024-08-19	193.40	197.18	193.35	196.87	4309277
2024-08-20	197.12	197.48	194.13	196.15	3631797
2024-08-21	196.44	197.34	195.67	196.53	4250492
2024-08-22	197.01	197.54	195.35	196.37	3676719
2024-08-23	197.25	197.98	196.23	197.55	4720300