ACWI Historical Prices

Summary

Key Stock Metrics

101.25

(April 7, 2025)

52-Week Low

147.31

(January 28, 2026)

52-Week High

147.31

(January 28, 2026)

All-Time High

146.84

(January 28, 2026)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2008-03-28	50.10	50.10	50.10	50.10	200
2008-03-31	49.39	49.39	49.32	49.32	400
2008-04-01	50.25	50.65	50.16	50.65	584
2008-04-02	51.13	51.40	51.05	51.21	10699
2008-04-03	59.70	59.70	50.95	51.50	29013
2008-04-04	54.95	54.95	51.47	51.47	9830
2008-04-07	52.99	52.99	51.25	51.77	11255
2008-04-08	51.33	52.09	51.33	52.09	730
2008-04-09	51.32	51.32	51.03	51.12	4257
2008-04-10	51.50	51.50	50.84	51.12	6835
2008-04-11	50.82	50.82	50.31	50.31	526
2008-04-14	51.19	51.19	50.40	50.51	3899
2008-04-15	50.60	50.65	50.41	50.65	3027
2008-04-16	51.19	51.80	51.19	51.34	2843
2008-04-17	51.68	52.90	51.65	52.03	16394
2008-04-18	53.28	53.28	52.20	52.60	9682
2008-04-21	56.26	60.45	52.47	52.84	59058
2008-04-22	52.36	52.70	52.13	52.36	3515
2008-04-23	52.60	52.84	52.18	52.49	21425
2008-04-24	52.00	52.64	52.00	52.51	7079
2008-04-25	52.88	52.88	52.57	52.72	1661
2008-04-28	53.50	53.50	52.96	53.15	16024
2008-04-29	53.01	53.01	52.30	52.54	13595
2008-04-30	52.73	53.83	52.72	53.25	9675
2008-05-01	52.65	53.19	52.57	53.09	6233
2008-05-02	53.50	53.73	53.32	53.42	15383
2008-05-05	53.51	53.57	53.40	53.57	4453
2008-05-06	53.42	53.93	53.39	53.93	2140
2008-05-07	53.87	53.87	53.00	53.03	5241
2008-05-08	53.21	54.10	53.18	53.21	189473
2008-05-09	52.65	52.98	52.65	52.98	1000
2008-05-12	53.12	53.52	53.12	53.52	2607
2008-05-13	53.44	54.10	53.23	53.58	281372
2008-05-14	53.96	54.11	53.70	53.70	19374
2008-05-15	53.99	54.27	53.99	54.27	8364
2008-05-16	54.54	54.73	54.37	54.73	4380
2008-05-19	54.60	55.24	54.60	54.71	12265
2008-05-20	54.63	54.63	54.17	54.17	296164
2008-05-21	54.45	54.52	53.77	53.80	12114
2008-05-22	54.00	54.14	53.65	53.88	11361
2008-05-23	53.88	53.90	52.10	53.04	13751
2008-05-27	54.60	54.60	52.73	53.45	3939
2008-05-28	53.23	53.45	53.11	53.44	4768
2008-05-29	53.44	54.91	53.28	53.77	246696
2008-05-30	54.35	54.35	53.70	53.71	43219
2008-06-02	53.69	53.77	53.13	53.30	45478
2008-06-03	53.30	53.77	52.67	53.17	18618
2008-06-04	52.78	53.05	52.62	52.63	2830
2008-06-05	52.85	53.76	52.85	53.76	15411
2008-06-06	53.34	53.34	52.34	52.34	9450
2008-06-09	52.33	52.49	52.00	52.02	4296
2008-06-10	51.81	51.81	51.41	51.51	7174
2008-06-11	51.56	51.56	50.89	50.89	1858
2008-06-12	50.78	51.26	50.76	50.92	13784
2008-06-13	50.92	51.29	50.92	51.27	3840
2008-06-16	51.32	51.68	51.32	51.61	3260
2008-06-17	51.50	51.78	51.50	51.60	9325
2008-06-18	51.50	51.50	51.13	51.23	9725
2008-06-19	51.13	51.13	50.55	50.55	76301
2008-06-20	50.71	51.49	50.12	50.19	35604
2008-06-23	50.07	50.36	50.00	50.36	11240
2008-06-24	50.00	50.47	49.74	49.86	49475
2008-06-25	50.16	50.49	50.16	50.40	1800
2008-06-26	50.23	50.23	49.14	49.14	21943
2008-06-27	49.21	49.35	48.90	49.23	5484
2008-06-30	49.41	49.86	49.41	49.42	61180
2008-07-01	48.81	49.28	48.40	49.04	40013
2008-07-02	49.29	49.29	48.18	48.27	8085
2008-07-03	48.40	48.40	47.95	48.07	5598
2008-07-07	47.01	50.70	47.00	48.26	14846
2008-07-08	47.75	48.12	47.25	48.12	3073
2008-07-09	48.44	48.91	47.70	48.01	113618
2008-07-10	47.85	48.17	47.56	47.85	30958
2008-07-11	47.59	47.85	47.06	47.50	539405
2008-07-14	47.83	47.93	47.15	47.31	1231165
2008-07-15	47.00	47.02	46.15	46.82	22679
2008-07-16	46.56	47.35	46.43	47.27	639930
2008-07-17	48.03	48.13	47.68	47.90	123389
2008-07-18	50.61	50.61	47.53	47.94	5907
2008-07-21	49.15	49.15	48.14	48.15	306901
2008-07-22	48.00	48.20	47.81	48.13	17725
2008-07-23	48.61	48.98	48.61	48.78	4055
2008-07-24	48.81	48.81	47.75	47.75	13171
2008-07-25	47.75	48.01	47.70	47.74	25462
2008-07-28	47.69	47.89	47.17	47.17	43850
2008-07-29	47.13	47.77	47.13	47.70	15686
2008-07-30	47.95	48.24	47.68	47.98	39435
2008-07-31	48.03	48.32	47.86	47.86	9280
2008-08-01	47.80	47.80	47.27	47.30	13868
2008-08-04	47.06	47.13	46.70	46.82	15524
2008-08-05	47.32	47.62	47.09	47.58	30290
2008-08-06	47.79	48.12	47.65	48.12	8179
2008-08-07	47.92	47.92	47.13	47.20	41812
2008-08-08	46.92	47.79	46.92	47.73	43767
2008-08-11	47.79	47.86	47.79	47.80	5257
2008-08-12	47.79	47.84	47.37	47.43	76389
2008-08-13	47.15	47.34	46.78	47.20	8182
2008-08-14	47.00	47.30	47.00	47.24	2585
2008-08-15	47.13	47.19	46.91	47.05	21483
2008-08-18	47.15	47.15	46.47	46.62	4405
2008-08-19	46.13	46.19	45.91	46.04	28497
2008-08-20	46.18	46.53	46.05	46.31	7834
2008-08-21	46.44	46.87	46.37	46.78	76529
2008-08-22	46.78	47.06	46.78	46.94	7838
2008-08-25	46.79	46.79	46.03	46.15	40676
2008-08-26	46.07	46.37	46.07	46.37	5713
2008-08-27	46.53	47.76	46.37	46.70	21688
2008-08-28	46.93	47.28	46.93	47.28	13587
2008-08-29	47.43	47.45	47.03	47.06	25075
2008-09-02	46.96	47.11	46.27	46.42	17590
2008-09-03	46.33	46.37	45.73	45.78	26634
2008-09-04	46.18	46.18	44.57	44.57	370726
2008-09-05	44.45	44.52	43.62	44.40	51575
2008-09-08	45.80	46.03	44.69	44.88	28199
2008-09-09	44.90	45.05	43.59	43.59	9808
2008-09-10	44.17	44.40	43.84	44.24	855819
2008-09-11	43.67	44.21	43.00	44.21	22044
2008-09-12	44.25	44.85	44.07	44.73	17601
2008-09-15	43.51	43.72	42.47	42.62	1914984
2008-09-16	41.81	42.93	41.69	42.93	37085
2008-09-17	42.60	42.60	41.05	41.08	62324
2008-09-18	42.64	42.96	40.64	42.70	25841
2008-09-19	47.93	49.55	43.40	45.08	103567
2008-09-22	45.52	45.52	44.12	44.12	49478
2008-09-23	43.90	44.09	43.04	43.17	53712
2008-09-24	43.35	43.56	42.98	43.15	71696
2008-09-25	43.51	44.26	43.51	44.17	27609
2008-09-26	43.60	43.94	43.18	43.94	103866
2008-09-29	42.85	43.53	39.45	39.83	71776
2008-09-30	40.19	41.55	40.19	41.29	114579
2008-10-01	41.21	41.65	40.71	41.46	82384
2008-10-02	41.20	41.20	39.67	39.72	25258
2008-10-03	39.70	41.24	38.81	39.00	124593
2008-10-06	38.05	38.05	35.45	37.00	126778
2008-10-07	37.90	37.90	35.31	35.35	165930
2008-10-08	34.57	35.63	33.36	34.59	24845
2008-10-09	35.08	35.45	32.25	32.44	30170
2008-10-10	31.30	32.80	29.83	31.74	134913
2008-10-13	32.74	35.68	32.74	35.68	63945
2008-10-14	36.46	37.61	35.00	35.45	124519
2008-10-15	35.03	35.20	32.00	32.07	72030
2008-10-16	32.15	33.41	30.77	33.31	29609
2008-10-17	32.65	34.23	32.10	32.78	64118
2008-10-20	33.19	34.67	33.19	34.67	65560
2008-10-21	34.15	34.19	33.10	33.19	53885
2008-10-22	32.28	32.28	30.00	30.77	75012
2008-10-23	30.78	31.54	29.80	30.96	126608
2008-10-24	29.64	30.11	26.64	29.61	72417
2008-10-27	28.80	29.67	28.18	28.19	252989
2008-10-28	29.44	31.20	28.63	31.20	244553
2008-10-29	31.55	32.88	31.24	31.71	342824
2008-10-30	32.45	33.30	32.29	33.21	62515
2008-10-31	32.79	33.83	32.36	33.69	134011
2008-11-03	33.36	33.80	33.10	33.50	143045
2008-11-04	34.21	35.40	34.21	35.31	84532
2008-11-05	35.17	35.17	33.44	33.45	299555
2008-11-06	32.82	33.13	31.16	31.26	64945
2008-11-07	31.76	32.81	31.76	32.81	36702
2008-11-10	33.15	33.31	31.89	32.47	64890
2008-11-11	31.25	32.11	30.99	31.63	37129
2008-11-12	30.61	31.00	29.69	29.90	78944
2008-11-13	30.05	32.00	28.58	32.00	388844
2008-11-14	30.76	31.61	30.22	30.34	103338
2008-11-17	30.47	30.64	29.50	30.00	138771
2008-11-18	29.52	30.20	29.02	29.72	160589
2008-11-19	29.79	30.00	27.85	28.13	2424708
2008-11-20	27.28	28.18	26.20	26.27	115521
2008-11-21	26.21	28.06	26.21	27.83	124496
2008-11-24	28.22	30.42	28.22	29.86	106273
2008-11-25	30.28	31.37	29.00	29.90	623584
2008-11-26	29.15	31.06	29.03	30.64	601389
2008-11-28	30.37	30.75	30.01	30.74	188062
2008-12-01	30.33	30.33	28.00	28.14	822857
2008-12-02	28.97	29.51	28.52	29.50	318106
2008-12-03	28.93	29.88	28.50	29.83	215632
2008-12-04	29.28	29.80	28.62	29.29	265733
2008-12-05	28.82	29.87	28.03	29.78	158569
2008-12-08	30.24	32.75	30.24	30.98	812499
2008-12-09	31.00	31.34	30.54	30.61	230579
2008-12-10	30.50	31.71	30.50	31.45	286713
2008-12-11	31.70	32.00	30.84	31.13	469885
2008-12-12	30.60	31.51	30.13	31.32	607753
2008-12-15	31.43	31.46	30.71	31.15	162345
2008-12-16	31.11	33.10	31.11	32.92	1999777
2008-12-17	32.62	33.09	32.37	32.75	388800
2008-12-18	32.28	32.66	31.52	31.58	502512
2008-12-19	31.70	32.15	31.35	31.62	300061
2008-12-22	31.65	31.65	30.61	31.14	466236
2008-12-23	31.05	31.32	30.53	30.72	739180
2008-12-24	30.76	32.46	30.71	30.95	246096
2008-12-26	31.18	31.22	30.92	31.18	181349
2008-12-29	31.41	31.47	30.67	30.99	697032
2008-12-30	31.02	31.92	31.02	31.92	202494
2008-12-31	31.80	32.65	31.79	32.42	221652
2009-01-02	32.45	33.21	32.29	33.13	95959
2009-01-05	32.81	33.26	32.71	32.98	171775
2009-01-06	33.34	33.63	33.03	33.40	252892
2009-01-07	33.06	33.15	32.32	32.48	169415
2009-01-08	32.47	32.63	32.16	32.50	293699
2009-01-09	32.48	32.48	31.60	31.66	3407323
2009-01-12	31.59	31.68	30.73	30.93	630541
2009-01-13	30.64	30.86	30.40	30.62	133750
2009-01-14	30.00	30.00	29.34	29.59	121015
2009-01-15	29.82	29.97	28.75	29.74	268425
2009-01-16	30.43	30.46	29.38	29.98	203751
2009-01-20	29.51	29.51	27.87	27.97	557220
2009-01-21	28.28	29.24	28.08	29.21	396058
2009-01-22	28.63	28.96	28.02	28.53	343410
2009-01-23	28.04	28.84	27.70	28.66	351174
2009-01-26	28.75	29.43	28.63	29.02	350242
2009-01-27	29.25	29.64	29.15	29.48	168025
2009-01-28	30.25	30.66	30.11	30.54	93615
2009-01-29	29.78	29.96	29.18	29.26	1256286
2009-01-30	29.43	29.57	28.62	28.73	149295
2009-02-02	28.45	28.80	28.25	28.69	62792
2009-02-03	28.94	29.45	28.64	29.27	148483
2009-02-04	29.26	29.84	29.14	29.34	180944
2009-02-05	29.06	29.89	28.91	29.68	278403
2009-02-06	29.93	30.62	29.77	30.48	98926
2009-02-09	30.54	30.69	30.29	30.50	27261
2009-02-10	30.18	30.42	28.88	29.10	164292
2009-02-11	29.25	29.51	28.94	29.29	121093
2009-02-12	28.86	29.35	28.39	29.35	154586
2009-02-13	29.27	29.34	28.94	28.98	102071
2009-02-17	28.13	28.13	27.47	27.60	133908
2009-02-18	26.69	27.70	26.69	27.41	208172
2009-02-19	27.97	28.08	27.16	27.19	108921
2009-02-20	26.50	27.19	26.47	26.85	90804
2009-02-23	27.14	27.28	25.91	25.97	142818
2009-02-24	26.16	27.05	25.94	26.92	407203
2009-02-25	26.74	27.01	26.17	26.47	146905
2009-02-26	26.87	27.07	26.23	26.23	105627
2009-02-27	27.86	27.86	25.80	25.94	45319
2009-03-02	25.40	25.40	24.48	24.49	60763
2009-03-03	24.96	24.96	24.19	24.39	275082
2009-03-04	24.96	25.62	24.84	25.37	151683
2009-03-05	24.68	24.88	24.12	24.35	325352
2009-03-06	24.70	24.86	23.77	24.30	175947
2009-03-09	23.74	24.42	23.67	23.93	186195
2009-03-10	24.71	25.45	24.65	25.44	86583
2009-03-11	25.82	25.94	25.17	25.55	428341
2009-03-12	25.52	26.49	25.24	26.42	58025
2009-03-13	26.60	26.68	26.22	26.57	75418
2009-03-16	27.15	27.40	26.71	26.71	59774
2009-03-17	26.73	27.52	26.61	27.52	120327
2009-03-18	28.71	28.71	26.33	28.11	87127
2009-03-19	28.73	28.73	27.92	27.94	74713
2009-03-20	28.00	28.08	27.46	27.49	175818
2009-03-23	28.39	29.59	27.33	29.59	149775
2009-03-24	28.82	29.36	28.74	28.79	94453
2009-03-25	28.94	29.54	28.52	29.16	85863
2009-03-26	29.45	29.84	29.24	29.80	111632
2009-03-27	29.07	29.20	28.85	28.90	58371
2009-03-30	28.49	28.49	27.55	27.80	57427
2009-03-31	28.23	28.72	28.05	28.33	326019
2009-04-01	28.18	29.11	28.03	29.00	1575273
2009-04-02	28.69	30.64	28.69	30.16	56832
2009-04-03	30.13	30.44	29.97	30.42	209968
2009-04-06	30.02	30.15	29.70	30.11	438202
2009-04-07	29.71	29.74	28.94	29.43	119636
2009-04-08	29.70	29.97	29.55	29.73	42829
2009-04-09	30.58	30.75	30.44	30.75	55049
2009-04-13	31.13	31.23	30.55	31.21	35402
2009-04-14	31.00	31.16	30.65	30.79	190265
2009-04-15	30.43	30.97	30.43	30.96	101679
2009-04-16	31.19	31.47	30.83	31.40	57946
2009-04-17	31.41	31.62	31.20	31.32	224184
2009-04-20	30.61	30.69	30.02	30.04	93342
2009-04-21	29.90	30.68	29.87	30.64	64463
2009-04-22	30.23	31.03	30.23	30.42	325649
2009-04-23	30.82	31.07	30.49	30.99	203305
2009-04-24	31.41	31.72	31.26	31.62	346187
2009-04-27	31.16	31.47	30.95	31.06	146318
2009-04-28	30.60	31.25	30.56	30.98	139198
2009-04-29	31.41	32.09	31.33	31.70	71712
2009-04-30	32.23	32.42	31.73	31.95	414926
2009-05-01	31.93	32.34	31.80	32.13	52189
2009-05-04	32.51	33.64	32.51	33.61	182164
2009-05-05	33.39	33.59	33.18	33.36	457870
2009-05-06	33.94	34.16	33.46	34.07	257865
2009-05-07	34.24	34.40	33.30	33.54	249875
2009-05-08	34.16	34.77	33.86	34.63	365862
2009-05-11	34.05	34.07	33.72	33.81	72976
2009-05-12	33.97	34.16	33.59	33.98	321753
2009-05-13	33.43	33.43	32.88	32.90	83220
2009-05-14	32.84	33.43	32.80	33.22	38627
2009-05-15	33.38	33.49	32.86	32.98	268609
2009-05-18	33.32	34.12	32.87	34.12	361785
2009-05-19	34.15	34.55	34.03	34.26	110403
2009-05-20	34.61	35.02	34.32	34.36	200070
2009-05-21	33.94	34.02	33.62	33.91	155416
2009-05-22	34.15	34.24	33.86	34.01	72934
2009-05-26	33.70	34.90	33.64	34.75	558331
2009-05-27	34.75	34.94	34.17	34.17	562759
2009-05-28	34.40	34.75	34.08	34.62	177312
2009-05-29	35.09	35.30	34.79	35.30	89831
2009-06-01	36.07	36.33	35.90	36.11	211070
2009-06-02	36.19	36.36	35.95	36.14	154508
2009-06-03	35.89	35.89	35.09	35.44	132912
2009-06-04	35.53	35.80	35.34	35.75	123616
2009-06-05	35.96	36.01	35.43	35.55	103600
2009-06-08	35.38	35.69	34.99	35.50	34507
2009-06-09	35.78	35.90	35.45	35.86	432003
2009-06-10	36.22	36.22	35.38	35.81	2074154
2009-06-11	36.05	36.66	36.02	36.27	2331611
2009-06-12	36.04	36.22	35.80	36.22	146340
2009-06-15	35.63	35.63	34.80	35.07	838307
2009-06-16	35.09	35.22	34.53	34.62	124295
2009-06-17	34.49	34.75	34.16	34.48	44728
2009-06-18	34.50	34.82	34.30	34.57	82902
2009-06-19	34.97	35.02	34.63	34.76	325480
2009-06-22	34.42	34.47	33.66	33.72	103188
2009-06-23	33.58	33.69	33.16	33.58	166313
2009-06-24	33.87	34.23	33.67	33.74	60195
2009-06-25	33.69	34.64	33.62	34.63	45549
2009-06-26	34.58	34.59	34.33	34.52	913227
2009-06-29	34.68	34.87	34.48	34.77	69221
2009-06-30	34.94	34.94	34.29	34.49	157348
2009-07-01	34.90	35.16	34.87	34.96	326834
2009-07-02	34.44	34.45	33.88	33.90	424877
2009-07-06	33.73	33.87	33.47	33.87	85648
2009-07-07	33.83	33.83	33.15	33.19	118133
2009-07-08	33.12	33.34	32.65	33.10	50840
2009-07-09	33.42	33.56	33.20	33.39	116933
2009-07-10	32.89	33.26	32.86	33.11	51253
2009-07-13	33.20	33.75	32.87	33.67	22123
2009-07-14	33.92	34.04	33.73	33.94	132872
2009-07-15	34.63	35.24	34.57	35.15	72013
2009-07-16	35.10	35.59	34.99	35.44	311023
2009-07-17	35.37	35.53	35.26	35.44	59584
2009-07-20	35.92	36.17	35.72	36.13	124538
2009-07-21	36.41	36.50	35.85	36.29	231219
2009-07-22	35.94	36.44	35.94	36.16	51607
2009-07-23	36.36	37.21	36.34	37.05	341463
2009-07-24	36.92	37.21	36.74	37.21	298369
2009-07-27	37.32	37.42	36.98	37.31	158139
2009-07-28	37.12	37.26	36.79	37.09	79976
2009-07-29	36.88	37.03	36.64	36.81	396422
2009-07-30	37.40	37.81	37.37	37.54	584422
2009-07-31	37.80	37.98	37.48	37.74	229652
2009-08-03	38.43	38.69	38.21	38.64	742984
2009-08-04	38.31	38.66	38.26	38.55	62313
2009-08-05	38.58	38.59	38.06	38.44	86532
2009-08-06	38.62	38.62	37.91	38.18	120129
2009-08-07	38.61	38.68	38.17	38.47	126749
2009-08-10	38.34	38.39	38.00	38.18	154296
2009-08-11	38.12	38.12	37.69	37.84	351842
2009-08-12	37.82	38.53	37.82	38.27	231355
2009-08-13	38.67	38.77	38.28	38.72	215237
2009-08-14	38.76	38.80	38.03	38.37	73033
2009-08-17	37.58	37.99	37.00	37.15	147306
2009-08-18	37.30	37.77	37.30	37.58	145091
2009-08-19	37.30	38.09	37.30	38.00	85008
2009-08-20	38.04	38.51	38.04	38.37	66979
2009-08-21	38.75	39.20	38.75	39.14	76079
2009-08-24	39.30	39.50	39.03	39.14	100719
2009-08-25	39.50	39.66	39.24	39.31	136912
2009-08-26	39.01	39.20	38.84	39.18	78416
2009-08-27	39.21	39.43	38.67	39.31	99642
2009-08-28	39.51	39.66	39.12	39.31	233005
2009-08-31	39.09	39.09	38.73	38.86	46090
2009-09-01	38.84	39.12	38.00	38.04	56000
2009-09-02	37.80	38.23	37.68	38.07	87535
2009-09-03	38.29	38.38	38.07	38.38	29424
2009-09-04	38.56	38.99	38.39	38.92	29669
2009-09-08	39.77	39.83	39.44	39.54	696763
2009-09-09	39.81	40.09	39.67	39.93	94364
2009-09-10	39.97	40.38	39.78	40.38	439949
2009-09-11	40.52	40.57	40.22	40.33	51959
2009-09-14	39.82	40.48	39.69	40.42	61052
2009-09-15	40.43	40.70	40.20	40.58	1885910
2009-09-16	41.11	41.36	40.83	41.32	157035
2009-09-17	41.33	42.15	41.00	41.20	55121
2009-09-18	41.21	41.37	41.04	41.25	1410579
2009-09-21	40.80	40.97	40.58	40.90	41233
2009-09-22	41.39	41.48	41.17	41.38	127537
2009-09-23	41.57	41.67	40.90	40.90	152068
2009-09-24	41.07	41.26	40.25	40.46	218292
2009-09-25	40.34	40.56	40.14	40.25	41226
2009-09-28	40.31	40.95	40.30	40.77	58673
2009-09-29	40.72	40.95	40.55	40.80	134509
2009-09-30	40.98	41.00	40.31	40.75	48166
2009-10-01	40.65	40.66	39.69	39.69	1058752
2009-10-02	39.06	39.68	38.99	39.37	169327
2009-10-05	39.64	40.06	39.52	40.00	55077
2009-10-06	40.54	40.94	40.41	40.68	838763
2009-10-07	40.79	40.83	40.51	40.81	291724
2009-10-08	41.30	41.50	41.04	41.34	187775
2009-10-09	41.27	41.39	41.16	41.39	48839
2009-10-12	41.43	41.78	41.36	41.38	183405
2009-10-13	41.58	41.58	41.16	41.41	214855
2009-10-14	42.25	42.27	41.91	42.26	546577
2009-10-15	42.04	42.42	42.02	42.42	123516
2009-10-16	41.93	42.10	41.70	42.03	80526
2009-10-19	42.31	42.57	42.07	42.49	125356
2009-10-20	42.61	42.61	41.97	42.22	79910
2009-10-21	42.06	42.70	42.02	42.03	102425
2009-10-22	42.04	42.55	41.74	42.46	37482
2009-10-23	42.56	42.56	41.70	41.73	29769
2009-10-26	41.85	42.31	41.19	41.27	143678
2009-10-27	41.43	41.43	41.00	41.07	99269
2009-10-28	40.73	40.80	39.77	39.88	726590
2009-10-29	40.41	41.13	40.26	41.07	97426
2009-10-30	40.66	40.87	39.61	39.65	124448
2009-11-02	40.05	40.50	39.58	40.09	74970
2009-11-03	39.77	40.16	39.56	40.04	46411
2009-11-04	40.43	40.94	40.43	40.57	936680
2009-11-05	40.65	41.20	40.65	41.20	40264
2009-11-06	41.06	41.36	40.89	41.28	45943
2009-11-09	42.00	42.40	41.86	42.40	86915
2009-11-10	42.17	42.34	41.85	42.28	73743
2009-11-11	42.52	42.80	42.25	42.45	723171
2009-11-12	42.08	42.46	41.77	41.88	80040
2009-11-13	42.02	42.40	41.79	42.30	181139
2009-11-16	42.78	43.20	42.68	43.00	122209
2009-11-17	42.80	42.89	42.45	42.88	78347
2009-11-18	42.89	42.91	42.55	42.91	117660
2009-11-19	42.34	42.34	41.71	42.02	50622
2009-11-20	41.87	41.94	41.63	41.88	149172
2009-11-23	42.34	42.84	42.34	42.53	222641
2009-11-24	42.54	42.54	41.95	42.35	295028
2009-11-25	42.69	42.78	42.48	42.77	30581
2009-11-27	41.10	42.01	41.08	41.75	60996
2009-11-30	41.85	42.03	41.51	41.79	442321
2009-12-01	42.36	42.82	42.36	42.69	136073
2009-12-02	42.81	43.09	42.67	42.89	710512
2009-12-03	43.02	43.23	42.50	42.54	532233
2009-12-04	43.24	43.25	42.35	42.73	53704
2009-12-07	42.49	42.81	42.42	42.45	70052
2009-12-08	42.25	42.25	41.74	41.88	116661
2009-12-09	41.74	41.97	41.55	41.81	1097727
2009-12-10	42.24	42.27	41.98	42.00	75691
2009-12-11	42.10	42.23	41.99	42.10	152680
2009-12-14	42.64	42.64	42.29	42.41	72833
2009-12-15	42.17	42.42	42.10	42.14	229830
2009-12-16	42.26	42.53	42.26	42.35	230721
2009-12-17	41.81	42.00	41.66	41.69	86854
2009-12-18	42.04	42.06	41.44	41.70	100444
2009-12-21	41.74	42.07	41.73	41.90	120819
2009-12-22	41.78	41.93	41.74	41.84	527612
2009-12-23	42.39	42.39	42.00	42.07	176581
2009-12-24	42.23	42.57	42.23	42.34	87682
2009-12-28	42.81	42.81	42.39	42.49	448227
2009-12-29	42.89	42.89	42.46	42.47	1461532
2009-12-30	42.45	42.45	42.26	42.37	378511
2009-12-31	42.52	42.55	42.26	42.27	582153
2010-01-04	43.11	43.27	42.84	43.01	365539
2010-01-05	43.17	43.28	43.04	43.18	171161
2010-01-06	43.32	43.56	43.28	43.32	346587
2010-01-07	43.18	43.22	42.97	43.19	113398
2010-01-08	43.54	43.70	43.27	43.49	275092
2010-01-11	43.78	43.88	43.62	43.66	118085
2010-01-12	43.55	43.55	43.18	43.37	171444
2010-01-13	43.36	43.73	43.19	43.47	210946
2010-01-14	43.69	43.84	43.57	43.69	56112
2010-01-15	43.70	43.70	43.07	43.23	48029
2010-01-19	43.09	43.54	43.08	43.53	203608
2010-01-20	43.27	43.27	42.59	42.82	136802
2010-01-21	42.73	43.00	41.95	42.20	243394
2010-01-22	41.98	42.01	41.07	41.50	74823
2010-01-25	41.57	41.70	41.35	41.49	277394
2010-01-26	41.31	41.61	41.00	41.22	72562
2010-01-27	40.98	41.33	40.80	41.05	240962
2010-01-28	41.24	41.31	40.60	40.71	677258
2010-01-29	40.69	40.98	39.95	40.37	625116
2010-02-01	40.41	40.85	40.41	40.81	172864
2010-02-02	41.20	41.46	40.86	41.31	418632
2010-02-03	41.28	41.40	41.00	41.11	34244
2010-02-04	40.44	40.58	39.61	39.91	366765
2010-02-05	39.67	39.85	38.69	39.43	181271
2010-02-08	39.48	39.78	39.14	39.24	404627
2010-02-09	39.92	40.36	39.47	39.76	175795
2010-02-10	40.07	40.07	39.57	39.75	88360
2010-02-11	39.77	40.14	39.55	40.11	124334
2010-02-12	39.95	40.18	39.64	39.99	109620
2010-02-16	40.29	41.02	40.29	40.68	87218
2010-02-17	41.18	41.18	40.91	40.90	87962
2010-02-18	40.88	41.15	40.87	41.12	33569
2010-02-19	41.04	41.29	40.85	41.05	97174
2010-02-22	41.25	41.33	41.10	41.15	161339
2010-02-23	41.25	41.25	40.54	40.67	90292
2010-02-24	40.70	41.08	40.64	40.79	179497
2010-02-25	40.37	40.73	40.12	40.57	205264
2010-02-26	40.90	41.09	40.56	40.87	78690
2010-03-01	41.17	41.49	41.09	41.27	2895143
2010-03-02	41.83	41.83	41.49	41.57	1173405
2010-03-03	41.95	42.16	41.81	41.83	293476
2010-03-04	41.99	42.01	41.62	41.70	194165
2010-03-05	42.27	42.65	42.07	42.32	70400
2010-03-08	42.52	42.62	42.42	42.47	372890
2010-03-09	42.40	42.76	42.30	42.50	243876
2010-03-10	42.48	42.79	42.48	42.71	108711
2010-03-11	42.51	42.90	42.49	42.81	151897
2010-03-12	43.25	43.25	42.85	42.98	147675
2010-03-15	42.77	42.95	42.59	42.79	88292
2010-03-16	42.94	43.36	42.94	43.20	168055
2010-03-17	43.63	43.81	43.50	43.55	175145
2010-03-18	43.47	43.53	43.21	43.35	227454
2010-03-19	43.38	43.45	42.98	43.09	348941
2010-03-22	42.62	43.33	42.48	43.17	264358
2010-03-23	43.37	43.50	43.17	43.40	484013
2010-03-24	43.20	43.20	42.91	43.00	108231
2010-03-25	43.28	43.49	42.93	43.02	825200
2010-03-26	43.08	43.34	43.01	43.17	184073
2010-03-29	43.23	43.65	43.23	43.50	184589
2010-03-30	43.61	43.81	43.53	43.53	175058
2010-03-31	43.60	43.72	43.38	43.50	49911
2010-04-01	44.11	44.13	43.85	44.02	516581
2010-04-05	44.03	44.25	44.03	44.22	33524
2010-04-06	44.16	44.35	44.06	44.30	612528
2010-04-07	44.22	44.42	44.01	44.15	129606
2010-04-08	43.92	44.08	43.71	44.05	201737
2010-04-09	44.53	44.72	44.39	44.50	150033
2010-04-12	44.86	44.86	44.63	44.60	127076
2010-04-13	44.62	44.62	44.09	44.55	615059
2010-04-14	45.06	45.29	44.87	45.01	229372
2010-04-15	45.14	45.31	45.00	45.08	164459
2010-04-16	45.06	45.06	44.12	44.36	747348
2010-04-19	43.95	44.35	43.85	44.17	261385
2010-04-20	44.36	44.56	44.35	44.52	461822
2010-04-21	44.52	44.62	44.30	44.45	49025
2010-04-22	44.17	44.61	43.85	44.26	413822
2010-04-23	44.26	44.54	44.14	44.54	147758
2010-04-26	44.77	44.86	44.65	44.69	178739
2010-04-27	44.40	44.50	43.22	43.61	273732
2010-04-28	43.69	43.70	43.08	43.44	682075
2010-04-29	43.80	44.25	43.80	43.92	213079
2010-04-30	44.31	44.31	43.41	43.60	135337
2010-05-03	43.57	43.82	43.48	43.74	143082
2010-05-04	43.33	43.36	42.48	42.57	430980
2010-05-05	41.64	42.19	41.52	42.04	667502
2010-05-06	41.60	42.76	38.40	40.89	873841
2010-05-07	40.61	40.75	39.54	40.11	625710
2010-05-10	42.14	42.23	41.62	42.00	562283
2010-05-11	41.12	42.22	41.12	41.72	237757
2010-05-12	41.62	42.29	41.62	42.15	158745
2010-05-13	42.30	42.31	41.80	41.98	771636
2010-05-14	41.63	41.66	40.75	40.95	176748
2010-05-17	40.80	41.01	40.23	40.74	200466
2010-05-18	41.22	41.36	40.10	40.41	340546
2010-05-19	40.13	40.26	39.58	39.96	242757
2010-05-20	39.25	39.25	38.34	38.80	197730
2010-05-21	39.14	39.29	37.92	39.12	401757
2010-05-24	39.59	39.59	38.61	38.81	84125
2010-05-25	37.65	38.62	37.34	38.26	181610
2010-05-26	38.89	39.13	38.13	38.37	441835
2010-05-27	38.77	39.69	38.75	39.68	668554
2010-05-28	39.70	39.84	39.21	39.42	259266
2010-06-01	39.18	39.71	38.75	38.98	137429
2010-06-02	38.92	40.00	38.86	39.50	1481298
2010-06-03	40.30	40.30	39.59	39.82	168810
2010-06-04	39.56	39.56	38.27	38.70	101483
2010-06-07	38.77	38.77	37.90	38.05	103295
2010-06-08	38.25	38.48	37.70	38.26	463572
2010-06-09	38.90	39.08	38.13	38.34	351814
2010-06-10	38.56	39.35	38.56	39.32	126443
2010-06-11	39.26	39.76	39.19	39.51	1499004
2010-06-14	40.23	40.36	39.76	39.83	194317
2010-06-15	40.18	40.86	40.15	40.54	1546988
2010-06-16	40.47	41.06	40.35	40.60	883808
2010-06-17	41.08	41.08	40.44	40.70	176222
2010-06-18	40.95	40.95	40.72	40.78	60650
2010-06-21	41.30	41.52	40.71	40.99	123569
2010-06-22	40.81	41.04	40.27	40.46	514286
2010-06-23	40.01	40.04	39.61	39.90	753248
2010-06-24	39.82	39.82	39.20	39.31	221500
2010-06-25	39.48	39.65	39.06	39.32	316727
2010-06-28	39.63	39.65	39.18	39.28	101589
2010-06-29	38.51	38.60	37.75	38.05	1763445
2010-06-30	37.95	38.18	37.75	37.79	63535
2010-07-01	37.76	37.86	37.27	37.68	2515656
2010-07-02	38.07	38.10	37.47	37.63	165016
2010-07-06	38.03	38.53	37.98	38.18	95179
2010-07-07	38.13	38.93	38.13	38.92	172986
2010-07-08	39.60	39.65	39.17	39.40	92438
2010-07-09	39.43	39.90	39.43	39.65	129112
2010-07-12	39.76	39.88	39.49	39.65	241338
2010-07-13	40.16	40.48	40.10	40.26	273005
2010-07-14	40.32	40.53	40.11	40.40	145595
2010-07-15	40.50	40.59	39.97	40.40	265747
2010-07-16	40.29	40.30	39.47	39.49	117827
2010-07-19	39.68	39.76	39.25	39.53	95097
2010-07-20	39.15	40.03	39.10	39.75	746284
2010-07-21	40.19	40.19	39.25	39.55	458605
2010-07-22	40.18	40.61	40.00	40.39	681452
2010-07-23	40.50	40.87	40.29	40.71	76848
2010-07-26	40.80	41.14	40.72	41.13	394048
2010-07-27	41.58	41.58	41.07	41.14	84970
2010-07-28	41.21	41.25	40.98	41.06	153980
2010-07-29	41.24	41.49	40.87	41.06	143269
2010-07-30	40.73	41.25	40.56	40.98	353270
2010-08-02	41.80	42.27	41.60	41.92	298862
2010-08-03	42.07	42.23	41.80	41.95	188323
2010-08-04	42.12	42.25	41.88	41.98	117098
2010-08-05	41.83	42.17	41.83	42.01	159888
2010-08-06	41.85	42.08	41.60	41.93	149493
2010-08-09	42.18	42.32	42.00	42.13	489393
2010-08-10	41.87	42.08	41.49	41.80	184484
2010-08-11	40.99	40.99	40.44	40.51	275917
2010-08-12	39.97	40.47	39.97	40.30	166593
2010-08-13	40.35	40.51	40.24	40.23	113734
2010-08-16	40.19	40.59	40.02	40.34	103664
2010-08-17	40.83	41.21	40.72	40.83	123635
2010-08-18	40.91	41.17	40.75	40.82	74395
2010-08-19	40.93	40.94	40.13	40.34	97881
2010-08-20	40.05	40.06	39.81	40.00	81113
2010-08-23	40.23	40.31	39.83	39.91	329706
2010-08-24	39.63	39.64	39.14	39.36	229653
2010-08-25	39.10	39.29	38.75	39.22	886727
2010-08-26	39.51	39.66	39.07	39.26	153004
2010-08-27	39.45	39.93	39.00	39.75	90177
2010-08-30	39.75	39.78	39.25	39.50	455526
2010-08-31	39.26	39.59	39.06	39.41	148330
2010-09-01	40.10	40.61	40.05	40.53	158713
2010-09-02	40.66	41.03	40.54	40.82	681526
2010-09-03	41.40	41.51	41.16	41.27	66446
2010-09-07	41.32	41.32	40.85	40.95	110565
2010-09-08	41.01	41.40	40.99	41.12	56433
2010-09-09	41.35	41.56	41.31	41.38	116236
2010-09-10	41.38	41.54	41.36	41.50	112029
2010-09-13	42.09	42.27	42.02	42.13	256083
2010-09-14	42.09	42.59	42.01	42.28	140014
2010-09-15	42.17	42.32	42.00	42.29	81872
2010-09-16	42.34	42.40	42.16	42.22	63334
2010-09-17	42.58	42.58	42.17	42.21	73431
2010-09-20	42.55	43.05	42.35	42.74	522735
2010-09-21	43.14	43.16	42.62	42.81	343375
2010-09-22	42.92	43.04	42.55	42.72	754975
2010-09-23	42.53	42.73	42.25	42.48	82919
2010-09-24	43.13	43.33	42.88	43.18	57350
2010-09-27	43.37	43.39	43.11	43.10	219922
2010-09-28	43.08	43.35	42.77	43.31	446812
2010-09-29	43.32	43.49	43.14	43.35	155546
2010-09-30	43.41	43.73	42.98	43.21	379113
2010-10-01	43.55	43.64	43.29	43.49	153957
2010-10-04	43.52	43.52	42.94	43.19	186727
2010-10-05	43.44	44.07	43.44	44.01	538439
2010-10-06	44.24	44.42	44.15	44.29	670433
2010-10-07	44.44	44.49	44.04	44.23	334844
2010-10-08	44.29	44.63	44.17	44.40	77757
2010-10-11	44.62	44.68	44.42	44.42	85322
2010-10-12	44.26	44.42	43.94	44.37	131826
2010-10-13	44.99	45.23	44.78	44.90	309672
2010-10-14	44.98	45.23	44.84	45.03	164966
2010-10-15	45.47	45.47	44.75	44.90	115963
2010-10-18	44.98	45.20	44.82	45.07	1369091
2010-10-19	44.77	44.77	44.18	44.32	172832
2010-10-20	44.37	44.90	44.34	44.78	158990
2010-10-21	45.06	45.18	44.44	44.83	81444
2010-10-22	44.82	44.91	44.75	44.89	62608
2010-10-25	45.37	45.42	45.00	45.10	159359
2010-10-26	44.76	44.98	44.62	44.89	224808
2010-10-27	44.60	44.62	44.21	44.50	107440
2010-10-28	45.00	45.00	44.61	44.79	167531
2010-10-29	44.79	44.89	44.74	44.83	54529
2010-11-01	45.08	45.23	44.64	44.91	176549
2010-11-02	45.33	45.45	45.24	45.32	266851
2010-11-03	45.36	45.47	45.03	45.46	241262
2010-11-04	46.17	46.60	46.05	46.41	880120
2010-11-05	46.53	46.70	46.32	46.47	286272
2010-11-08	46.42	46.42	46.12	46.38	790136
2010-11-09	46.47	84.82	45.92	46.05	307686
2010-11-10	46.06	46.11	45.65	46.09	345257
2010-11-11	45.77	45.96	45.57	45.86	190630
2010-11-12	45.69	45.83	45.14	45.40	253258
2010-11-15	45.65	45.71	45.32	45.36	218775
2010-11-16	44.96	44.98	44.21	44.49	448940
2010-11-17	44.46	44.70	44.42	44.54	285727
2010-11-18	45.27	45.52	45.21	45.36	88978
2010-11-19	45.30	45.54	45.01	45.41	167817
2010-11-22	45.03	45.39	44.76	45.28	138079
2010-11-23	44.95	44.95	44.31	44.36	342184
2010-11-24	44.55	44.92	44.55	44.84	545106
2010-11-26	44.39	44.60	44.20	44.46	498223
2010-11-29	44.19	44.35	43.73	44.20	337282
2010-11-30	43.72	44.51	43.52	43.83	459094
2010-12-01	44.58	45.05	44.58	44.80	242957
2010-12-02	44.94	45.57	44.93	45.56	268359
2010-12-03	45.68	46.01	45.59	45.44	240730
2010-12-06	45.76	45.87	45.69	45.81	115753
2010-12-07	46.05	46.30	45.82	45.83	482169
2010-12-08	45.86	46.02	45.62	45.84	139567
2010-12-09	45.96	46.07	45.81	45.98	269190
2010-12-10	46.03	46.27	45.96	46.10	163109
2010-12-13	46.57	46.74	46.39	46.41	334417
2010-12-14	46.62	46.80	46.46	46.51	725423
2010-12-15	46.23	46.50	46.02	46.08	172938
2010-12-16	45.97	46.36	45.97	46.27	350148
2010-12-17	46.19	46.21	46.02	46.18	1282299
2010-12-20	46.26	46.33	46.08	46.20	428601
2010-12-21	46.28	46.36	46.17	46.16	488385
2010-12-22	46.21	46.29	46.19	46.29	1908063
2010-12-23	46.40	46.49	46.19	46.33	1932748
2010-12-27	46.25	46.41	46.13	46.29	921587
2010-12-28	46.41	46.42	46.27	46.30	249730
2010-12-29	46.67	46.77	46.55	46.60	500425
2010-12-30	46.54	46.61	46.43	46.51	451889
2010-12-31	46.73	46.84	46.57	46.59	306906
2011-01-03	46.67	47.04	46.67	46.92	521990
2011-01-04	47.38	47.38	46.79	46.97	168449
2011-01-05	46.71	46.88	46.13	46.85	346796
2011-01-06	47.16	47.16	46.66	46.73	1656214
2011-01-07	46.69	46.77	46.37	46.56	165394
2011-01-10	46.33	46.56	46.14	46.37	157973
2011-01-11	46.78	46.79	46.50	46.66	378901
2011-01-12	47.14	47.47	47.07	47.31	329673
2011-01-13	47.66	47.70	47.40	47.41	1420935
2011-01-14	47.27	47.52	47.22	47.51	1684595
2011-01-18	47.70	47.81	47.64	47.74	637453
2011-01-19	48.00	48.02	47.39	47.51	850493
2011-01-20	47.36	47.36	46.87	47.05	536331
2011-01-21	47.16	47.43	47.16	47.19	209508
2011-01-24	47.30	47.68	47.24	47.45	558817
2011-01-25	47.47	47.62	47.24	47.46	161481
2011-01-26	47.56	47.78	47.56	47.72	510572
2011-01-27	47.93	48.04	47.73	47.77	558943
2011-01-28	47.89	47.89	46.81	47.04	442988
2011-01-31	47.02	47.37	47.02	47.19	471127
2011-02-01	47.46	48.06	47.46	48.03	354949
2011-02-02	48.13	48.21	48.03	48.11	137906
2011-02-03	48.09	48.29	47.77	48.04	436967
2011-02-04	48.29	48.29	47.99	48.11	285082
2011-02-07	48.18	48.58	48.18	48.31	218250
2011-02-08	48.28	48.69	48.27	48.47	1043347
2011-02-09	48.61	48.62	48.25	48.31	1269115
2011-02-10	47.69	48.31	47.69	48.05	389211
2011-02-11	48.10	48.53	47.90	48.21	110027
2011-02-14	48.45	48.57	48.39	48.40	486396
2011-02-15	48.52	48.58	48.34	48.34	522927
2011-02-16	48.53	48.91	48.53	48.73	202969
2011-02-17	48.86	49.09	48.74	48.97	333086
2011-02-18	48.99	49.17	48.87	49.14	152945
2011-02-22	48.36	48.70	47.82	48.11	912601
2011-02-23	48.05	48.14	47.47	47.86	189895
2011-02-24	47.90	47.99	47.43	47.75	145103
2011-02-25	48.16	48.44	48.05	48.29	790365
2011-02-28	48.61	48.93	48.60	48.68	731063
2011-03-01	48.80	48.94	48.30	48.31	287066
2011-03-02	48.26	48.55	47.89	48.27	715872
2011-03-03	48.43	48.85	48.43	48.82	285212
2011-03-04	49.09	49.09	48.45	48.74	392564
2011-03-07	48.73	48.88	48.23	48.34	484292
2011-03-08	48.18	48.68	48.02	48.50	281640
2011-03-09	48.56	48.59	48.32	48.47	240273
2011-03-10	47.88	47.88	47.43	47.54	287091
2011-03-11	47.29	47.83	47.25	47.66	270477
2011-03-14	46.89	47.25	46.76	47.18	316741
2011-03-15	45.28	46.67	45.25	46.14	811088
2011-03-16	46.36	46.36	44.90	45.69	793328
2011-03-17	46.34	46.50	45.82	46.27	731834
2011-03-18	46.60	46.81	46.40	46.60	552389
2011-03-21	47.16	47.48	47.00	47.29	356091
2011-03-22	47.52	47.54	47.33	47.40	588325
2011-03-23	47.33	47.70	47.04	47.47	378903
2011-03-24	47.80	48.12	47.52	48.02	488025
2011-03-25	48.02	48.11	47.74	47.77	555019
2011-03-28	47.90	48.05	47.61	47.63	310980
2011-03-29	47.64	48.02	47.45	48.02	91542
2011-03-30	48.42	48.56	48.24	48.42	1016706
2011-03-31	48.50	48.50	48.24	48.36	987845
2011-04-01	48.48	48.91	48.47	48.73	1043985
2011-04-04	48.91	49.00	48.77	48.87	1461370
2011-04-05	48.72	49.05	48.62	48.91	350998
2011-04-06	49.23	49.39	49.01	49.16	77235
2011-04-07	49.14	49.23	48.80	48.97	189945
2011-04-08	49.30	49.50	48.90	49.05	287058
2011-04-11	49.06	49.27	48.73	48.83	444800
2011-04-12	48.67	48.67	48.21	48.40	142285
2011-04-13	48.79	48.87	48.32	48.56	523007
2011-04-14	48.21	48.63	48.20	48.62	513935
2011-04-15	48.58	48.70	48.38	48.57	80483
2011-04-18	48.00	48.03	47.33	47.88	167390
2011-04-19	48.18	48.30	48.01	48.28	559389
2011-04-20	49.02	49.20	49.01	49.13	308686
2011-04-21	49.55	49.55	49.28	49.47	90434
2011-04-25	49.47	49.50	49.17	49.37	189738
2011-04-26	49.55	49.91	49.45	49.86	787205
2011-04-27	50.04	50.42	49.74	50.37	1042289
2011-04-28	50.24	50.58	50.22	50.54	807258
2011-04-29	50.62	50.77	50.49	50.69	217081
2011-05-02	50.98	50.99	50.53	50.62	211073
2011-05-03	50.42	50.52	49.98	50.21	213161
2011-05-04	50.23	50.23	49.58	49.78	417903
2011-05-05	49.40	49.55	48.88	49.08	455904
2011-05-06	49.71	49.90	49.00	49.25	387801
2011-05-09	49.35	49.67	49.10	49.58	308990
2011-05-10	49.71	49.97	49.62	49.96	423524
2011-05-11	49.67	49.76	48.99	49.24	516791
2011-05-12	48.96	49.53	48.75	49.42	156362
2011-05-13	49.36	49.43	48.47	48.64	558969
2011-05-16	48.62	49.01	48.33	48.46	350781
2011-05-17	48.37	48.60	48.09	48.58	157587
2011-05-18	48.63	49.06	48.53	48.98	228982
2011-05-19	49.03	49.21	48.82	49.19	229412
2011-05-20	48.90	48.97	48.48	48.66	130470
2011-05-23	48.16	48.16	47.75	47.86	124402
2011-05-24	48.13	48.18	47.84	47.98	162917
2011-05-25	47.84	48.27	47.76	48.11	237985
2011-05-26	48.18	48.60	48.01	48.42	451219
2011-05-27	48.62	48.99	48.62	48.87	358675
2011-05-31	49.60	49.70	49.17	49.44	1033970
2011-06-01	49.54	49.54	48.51	48.70	535633
2011-06-02	48.78	48.79	48.28	48.54	1343792
2011-06-03	48.14	48.75	48.13	48.36	217228
2011-06-06	48.25	48.36	47.80	47.88	231750
2011-06-07	48.03	48.27	48.01	48.02	190381
2011-06-08	47.93	47.93	47.52	47.65	622146
2011-06-09	47.60	47.96	47.56	47.86	648338
2011-06-10	47.73	47.79	47.05	47.13	568783
2011-06-13	47.36	47.48	46.97	47.18	148437
2011-06-14	47.66	48.00	47.66	47.71	340190
2011-06-15	47.39	47.41	46.75	46.84	463754
2011-06-16	46.52	46.73	46.37	46.60	232613
2011-06-17	46.71	46.96	46.66	46.75	595050
2011-06-20	46.58	46.79	46.49	46.74	616811
2011-06-21	47.28	47.85	47.25	47.52	217387
2011-06-22	47.12	47.31	46.82	46.76	453583
2011-06-23	46.16	46.54	45.80	46.32	205034
2011-06-24	46.73	46.73	46.05	46.08	315674
2011-06-27	46.19	46.64	46.00	46.30	197122
2011-06-28	46.57	47.07	46.53	46.84	360162
2011-06-29	47.20	47.54	45.22	47.50	569924
2011-06-30	47.70	48.12	47.68	48.09	677445
2011-07-01	48.26	48.94	48.09	48.58	481771
2011-07-05	48.85	48.92	48.60	48.60	461972
2011-07-06	48.59	48.70	48.28	48.48	281642
2011-07-07	49.05	49.18	48.90	48.82	151168
2011-07-08	48.76	48.77	48.27	48.53	409346
2011-07-11	48.02	48.05	46.84	47.53	233759
2011-07-12	47.12	47.62	47.09	47.17	564898
2011-07-13	47.51	48.11	47.44	47.65	412034
2011-07-14	47.68	47.91	47.15	47.33	723423
2011-07-15	47.30	47.50	47.18	47.44	291171
2011-07-18	47.22	47.22	46.64	46.89	409777
2011-07-19	47.20	47.72	47.20	47.43	441940
2011-07-20	47.99	48.02	47.73	47.77	544457
2011-07-21	48.32	48.78	48.13	48.44	991536
2011-07-22	48.78	48.81	48.40	48.59	720214
2011-07-25	48.44	48.51	48.15	48.36	1089291
2011-07-26	48.68	48.71	48.38	48.45	297436
2011-07-27	48.30	48.30	47.39	47.59	173365
2011-07-28	47.52	47.74	47.18	47.39	2529971
2011-07-29	47.17	47.44	46.80	47.17	296390
2011-08-01	47.36	47.65	46.67	46.91	1280833
2011-08-02	46.48	46.63	45.59	45.91	356088
2011-08-03	45.74	45.77	45.03	45.65	802762
2011-08-04	44.80	44.82	43.08	43.66	1457464
2011-08-05	43.97	44.03	42.07	43.20	1991153
2011-08-08	42.10	42.40	40.11	40.90	1069136
2011-08-09	40.78	42.10	38.65	42.08	2545292
2011-08-10	41.95	42.02	40.65	40.71	821099
2011-08-11	40.85	42.79	40.67	42.00	995060
2011-08-12	42.42	42.72	42.17	42.50	1083129
2011-08-15	43.15	43.72	43.14	43.38	340682
2011-08-16	43.13	43.57	42.71	43.10	881851
2011-08-17	43.49	43.74	42.95	43.26	761273
2011-08-18	41.84	41.92	40.98	41.43	679733
2011-08-19	40.89	41.79	40.55	40.76	825003
2011-08-22	41.00	41.43	40.76	40.81	985942
2011-08-23	41.05	41.78	40.87	41.78	667140
2011-08-24	41.91	42.44	41.72	42.03	1277924
2011-08-25	42.45	42.59	41.42	41.59	987785
2011-08-26	41.34	42.25	40.82	41.99	649605
2011-08-29	42.23	42.86	42.22	42.85	273272
2011-08-30	43.00	43.50	42.72	43.10	778619
2011-08-31	43.84	44.08	43.40	43.65	567199
2011-09-01	43.78	44.02	43.31	43.47	582573
2011-09-02	42.62	42.71	42.19	42.42	385109
2011-09-06	40.86	41.63	40.70	41.22	494483
2011-09-07	42.09	42.79	42.03	42.49	561560
2011-09-08	42.41	42.67	42.10	42.19	580164
2011-09-09	41.60	41.60	40.69	41.02	502185
2011-09-12	40.28	40.88	39.95	40.59	714272
2011-09-13	40.85	41.32	40.68	40.96	456582
2011-09-14	41.02	41.59	40.60	41.32	1315568
2011-09-15	41.81	42.14	41.74	42.14	1145521
2011-09-16	42.50	42.72	42.16	42.34	307919
2011-09-19	41.86	41.89	41.18	41.64	362840
2011-09-20	41.95	42.31	41.60	41.76	289802
2011-09-21	41.73	41.79	40.50	40.72	1029033
2011-09-22	39.21	39.31	38.37	39.04	1790747
2011-09-23	38.93	39.31	38.70	39.18	710988
2011-09-26	39.18	39.70	38.81	39.69	437281
2011-09-27	41.12	41.52	40.56	40.72	619289
2011-09-28	40.77	41.00	40.11	40.16	595223
2011-09-29	40.94	41.01	39.84	40.41	281000
2011-09-30	39.77	39.93	39.11	39.53	975851
2011-10-03	38.73	39.29	37.97	38.38	1040289
2011-10-04	37.95	38.49	37.29	38.48	925542
2011-10-05	38.84	39.58	38.44	39.22	934942
2011-10-06	39.22	40.30	39.22	40.27	845594
2011-10-07	40.88	40.88	39.92	40.25	1659324
2011-10-10	41.03	41.64	40.87	41.43	259431
2011-10-11	41.35	41.63	41.25	41.57	517570
2011-10-12	41.90	42.47	41.86	42.19	435402
2011-10-13	42.16	42.18	41.71	42.09	481003
2011-10-14	42.27	42.67	42.27	42.64	599156
2011-10-17	42.69	42.70	42.06	42.09	189394
2011-10-18	41.99	43.07	41.55	42.38	1352111
2011-10-19	42.55	42.60	41.99	42.13	1828754
2011-10-20	42.06	42.23	41.49	41.93	229783
2011-10-21	42.20	42.83	42.20	42.81	379127
2011-10-24	42.81	43.62	42.81	43.56	679951
2011-10-25	43.53	43.58	42.87	43.01	653264
2011-10-26	43.16	43.49	42.72	43.26	409297
2011-10-27	44.21	45.27	44.20	45.08	1153321
2011-10-28	45.08	45.24	44.96	45.18	1422233
2011-10-31	44.24	44.38	43.55	43.80	327739
2011-11-01	42.92	42.94	42.10	42.44	856466
2011-11-02	42.75	43.14	42.57	42.94	543058
2011-11-03	43.59	44.00	42.86	43.60	207337
2011-11-04	43.64	43.66	43.07	43.48	476190
2011-11-07	43.44	43.76	43.17	43.59	165264
2011-11-08	43.78	44.02	43.45	43.97	340409
2011-11-09	42.99	43.03	42.10	42.63	456492
2011-11-10	42.57	42.84	42.07	42.60	1037066
2011-11-11	42.89	43.60	42.88	43.52	272626
2011-11-14	43.40	43.43	42.63	43.17	234756
2011-11-15	42.88	43.39	42.67	43.07	404097
2011-11-16	42.92	43.04	42.53	42.54	218637
2011-11-17	42.31	42.49	41.43	41.97	472499
2011-11-18	41.98	41.98	41.53	41.77	1050848
2011-11-21	41.06	41.06	40.33	40.85	1386555
2011-11-22	40.58	40.88	40.32	40.72	1480970
2011-11-23	40.28	40.28	39.60	39.80	368529
2011-11-25	39.45	39.98	39.41	39.58	236745
2011-11-28	40.24	41.01	40.24	40.86	586185
2011-11-29	41.07	41.31	40.86	41.15	458486
2011-11-30	41.71	42.73	41.67	42.73	435856
2011-12-01	42.95	43.15	42.45	42.84	715661
2011-12-02	43.07	43.30	42.88	42.91	401644
2011-12-05	43.70	43.70	43.09	43.31	472413
2011-12-06	43.27	43.44	42.95	43.13	1197147
2011-12-07	43.01	43.61	42.73	43.29	679401
2011-12-08	43.00	43.06	42.20	42.42	494843
2011-12-09	42.55	43.18	42.52	42.86	331737
2011-12-12	42.40	42.40	41.82	42.12	812465
2011-12-13	42.43	42.62	41.48	41.74	448558
2011-12-14	41.53	41.53	41.07	41.13	518882
2011-12-15	41.26	41.50	40.98	41.23	532590
2011-12-16	41.23	41.60	41.20	41.33	827688
2011-12-19	41.30	41.50	40.71	40.88	1070947
2011-12-20	40.66	41.45	40.66	41.41	962668
2011-12-21	41.55	41.74	41.26	41.52	1118192
2011-12-22	41.59	41.85	41.56	41.83	1340395
2011-12-23	41.99	42.39	41.99	42.10	1144997
2011-12-27	42.17	42.25	41.91	42.19	1558360
2011-12-28	42.15	42.26	41.63	41.61	1077729
2011-12-29	41.84	42.24	41.72	41.98	929699
2011-12-30	42.07	42.20	42.05	42.08	1673274
2012-01-03	42.95	43.30	42.95	42.97	637939
2012-01-04	42.94	43.02	42.65	42.91	717097
2012-01-05	42.54	42.89	42.33	42.06	267141
2012-01-06	42.63	42.63	42.33	42.45	611754
2012-01-09	42.58	42.64	42.37	42.55	858801
2012-01-10	42.85	43.19	42.83	43.08	715999
2012-01-11	42.94	43.21	42.78	42.99	431563
2012-01-12	43.21	43.31	42.88	43.12	390181
2012-01-13	42.79	42.87	42.44	42.92	382065
2012-01-17	43.28	43.49	43.14	43.29	694892
2012-01-18	43.27	43.89	43.26	43.75	408032
2012-01-19	43.95	44.16	43.75	44.15	320655
2012-01-20	44.21	44.27	44.12	44.27	296157
2012-01-23	44.39	44.58	44.08	44.46	384828
2012-01-24	44.26	45.65	44.04	44.33	985695
2012-01-25	44.24	44.74	43.84	44.69	626088
2012-01-26	44.99	45.16	44.52	44.79	463314
2012-01-27	44.50	44.82	44.50	44.79	507061
2012-01-30	44.20	44.50	44.01	44.46	996289
2012-01-31	44.85	44.86	44.31	44.53	1128588
2012-02-01	44.97	45.30	44.95	45.09	1871479
2012-02-02	45.16	45.39	45.05	45.25	1000551
2012-02-03	45.33	45.79	45.30	45.78	775088
2012-02-06	45.68	45.76	45.54	45.76	629939
2012-02-07	45.51	45.95	45.48	45.91	1040463
2012-02-08	45.97	46.15	45.78	46.01	1253029
2012-02-09	46.07	46.16	45.82	46.07	920506
2012-02-10	45.50	45.50	45.25	45.54	546336
2012-02-13	45.54	45.95	45.54	45.91	425593
2012-02-14	45.82	45.83	44.94	45.75	540904
2012-02-15	46.01	46.08	45.02	45.83	1029658
2012-02-16	45.64	46.10	45.36	46.08	835475
2012-02-17	46.28	46.42	46.16	46.29	644460
2012-02-21	46.56	46.63	46.25	46.49	707978
2012-02-22	46.31	46.39	46.19	46.35	417809
2012-02-23	46.39	46.54	46.06	46.53	822995
2012-02-24	46.60	46.78	46.58	46.70	744331
2012-02-27	46.27	46.65	46.09	46.60	725795
2012-02-28	46.68	46.96	46.50	46.86	1064302
2012-02-29	46.98	47.14	46.58	46.63	1768216
2012-03-01	46.84	47.10	46.83	46.89	810191
2012-03-02	46.82	46.86	46.65	46.71	624300
2012-03-05	46.57	46.64	46.31	46.45	423532
2012-03-06	45.98	47.09	45.30	45.46	566796
2012-03-07	45.60	45.88	45.50	45.67	556251
2012-03-08	46.25	46.67	46.24	46.36	345645
2012-03-09	46.61	46.72	46.46	46.42	426487
2012-03-12	46.37	46.43	46.22	46.37	667050
2012-03-13	46.44	46.98	46.43	46.98	475430
2012-03-14	47.26	47.30	46.93	46.95	1709466
2012-03-15	47.13	47.42	47.05	47.39	1684217
2012-03-16	47.48	47.64	47.46	47.48	497659
2012-03-19	47.50	47.81	47.34	47.58	525067
2012-03-20	47.19	47.36	47.00	47.24	394656
2012-03-21	47.14	47.20	46.97	47.13	635104
2012-03-22	46.62	46.77	46.47	46.81	794057
2012-03-23	46.73	46.95	46.57	46.93	235001
2012-03-26	47.09	47.48	47.07	47.47	416247
2012-03-27	47.65	47.65	47.36	47.45	503316
2012-03-28	47.39	47.39	46.87	47.16	933000
2012-03-29	46.79	46.95	46.48	46.89	1833317
2012-03-30	47.05	47.17	46.92	47.11	2018151
2012-04-02	47.08	47.82	46.99	47.58	565788
2012-04-03	47.57	47.65	47.01	47.25	414247
2012-04-04	46.65	46.65	46.27	46.53	467571
2012-04-05	46.15	46.49	46.15	46.45	357762
2012-04-09	45.86	46.13	45.74	46.13	722904
2012-04-10	45.95	45.97	45.35	45.40	384899
2012-04-11	45.77	45.78	45.51	45.61	913719
2012-04-12	45.79	46.40	45.76	46.27	534335
2012-04-13	46.20	46.22	45.73	45.74	527014
2012-04-16	46.03	46.05	45.58	45.74	171094
2012-04-17	46.14	46.56	45.96	46.28	708089
2012-04-18	46.28	46.36	46.11	46.20	717473
2012-04-19	46.20	46.38	45.91	46.04	317223
2012-04-20	46.36	46.49	46.22	46.19	357381
2012-04-23	45.51	45.70	45.29	45.58	546126
2012-04-24	45.83	46.05	45.75	45.79	878074
2012-04-25	45.97	46.32	45.97	46.29	579695
2012-04-26	46.28	46.78	46.25	46.66	713366
2012-04-27	46.90	46.95	46.62	46.83	650514
2012-04-30	46.72	46.72	46.52	46.60	363843
2012-05-01	46.55	46.86	46.50	46.70	516239
2012-05-02	46.46	46.71	46.36	46.55	524694
2012-05-03	46.66	46.68	46.19	46.28	901249
2012-05-04	46.03	46.04	45.46	45.50	558807
2012-05-07	45.35	45.51	45.27	45.65	460140
2012-05-08	45.17	45.26	44.69	45.14	330374
2012-05-09	44.51	44.99	44.28	44.70	593495
2012-05-10	45.06	45.11	44.77	44.81	756165
2012-05-11	44.57	45.04	44.43	44.64	318715
2012-05-14	44.33	44.34	43.96	43.99	246129
2012-05-15	43.80	43.97	43.45	43.52	1415896
2012-05-16	43.48	43.71	43.27	43.16	931432
2012-05-17	43.13	43.17	42.44	42.48	1511511
2012-05-18	42.60	42.76	42.36	42.27	1259059
2012-05-21	42.44	42.91	42.42	43.03	1001785
2012-05-22	43.04	43.38	42.93	42.93	585040
2012-05-23	42.78	42.78	42.20	42.76	678305
2012-05-24	42.78	42.90	42.54	42.67	819159
2012-05-25	42.69	42.83	42.63	42.49	907064
2012-05-29	43.09	43.23	42.81	43.09	298576
2012-05-30	42.93	42.94	42.43	42.28	1036922
2012-05-31	42.41	42.54	41.88	42.33	787664
2012-06-01	41.63	41.74	41.26	41.27	940447
2012-06-04	41.45	41.58	41.06	41.39	1200528
2012-06-05	41.51	41.69	41.43	41.69	691763
2012-06-06	41.91	42.64	41.90	42.79	1238378
2012-06-07	43.31	43.37	42.79	42.87	1803234
2012-06-08	42.52	42.94	42.36	42.91	347945
2012-06-11	43.11	43.30	42.59	42.37	525659
2012-06-12	42.64	43.00	42.37	42.98	425186
2012-06-13	42.75	43.09	42.57	42.66	194673
2012-06-14	42.69	43.19	42.60	43.06	234545
2012-06-15	43.25	43.61	43.21	43.56	636078
2012-06-18	43.48	43.70	43.34	43.60	594887
2012-06-19	43.90	44.41	43.88	44.20	939282
2012-06-20	44.22	44.54	43.96	44.25	1376539
2012-06-21	43.79	43.79	42.49	42.53	720818
2012-06-22	42.72	42.86	42.65	42.82	475370
2012-06-25	42.38	42.38	41.93	42.04	1256014
2012-06-26	42.16	42.36	42.03	42.28	679175
2012-06-27	42.37	42.71	42.36	42.66	730178
2012-06-28	42.33	42.62	42.12	42.59	1512827
2012-06-29	43.22	43.82	43.22	43.87	545509
2012-07-02	44.01	44.16	43.72	44.13	1440186
2012-07-03	44.15	44.58	44.13	44.56	428003
2012-07-05	44.29	44.31	43.99	44.16	292217
2012-07-06	44.01	44.02	43.55	43.66	230770
2012-07-09	43.47	43.58	43.32	43.56	253719
2012-07-10	43.84	43.85	43.13	43.27	617457
2012-07-11	43.42	43.48	43.10	43.32	2074764
2012-07-12	43.00	43.01	42.62	42.97	859918
2012-07-13	42.94	43.49	42.93	43.60	823619
2012-07-16	43.50	43.56	43.30	43.54	600320
2012-07-17	43.68	43.85	43.22	43.77	568339
2012-07-18	43.64	44.16	43.59	44.09	912150
2012-07-19	44.13	44.32	44.08	44.33	403263
2012-07-20	43.91	43.92	43.68	43.70	779875
2012-07-23	43.13	43.16	42.65	43.01	928699
2012-07-24	43.02	43.04	42.36	42.63	119971
2012-07-25	42.70	42.80	42.47	42.71	546587
2012-07-26	43.05	43.55	43.05	43.66	195536
2012-07-27	44.00	44.73	43.96	44.55	872713
2012-07-30	44.45	44.61	44.41	44.53	446038
2012-07-31	44.53	44.60	44.38	44.23	1299854
2012-08-01	44.44	44.53	44.26	44.18	767576
2012-08-02	43.84	44.13	43.44	43.76	750917
2012-08-03	44.14	44.84	44.14	44.82	518850
2012-08-06	45.00	45.26	44.96	45.07	922851
2012-08-07	45.31	45.64	45.31	45.43	719380
2012-08-08	45.28	45.44	45.20	45.43	322654
2012-08-09	45.40	45.57	45.37	45.54	99885
2012-08-10	45.35	45.51	45.18	45.62	800318
2012-08-13	45.48	45.52	45.26	45.52	629723
2012-08-14	45.67	45.71	45.42	45.54	232740
2012-08-15	45.42	45.49	45.37	45.48	305053
2012-08-16	45.55	45.84	45.50	45.98	317267
2012-08-17	46.01	46.04	45.87	45.99	157759
2012-08-20	45.84	45.86	45.69	45.97	470552
2012-08-21	46.03	46.25	45.93	46.00	279637
2012-08-22	45.74	46.06	45.67	45.99	108013
2012-08-23	45.94	45.94	45.57	45.63	416456
2012-08-24	45.52	45.77	45.40	45.80	459427
2012-08-27	45.81	45.92	45.64	45.69	231348
2012-08-28	45.63	45.72	45.52	45.69	444991
2012-08-29	45.61	45.66	45.48	45.64	1436812
2012-08-30	45.47	45.47	45.10	45.15	196222
2012-08-31	45.65	45.69	45.20	45.46	624563
2012-09-04	45.48	45.50	45.14	45.33	468505
2012-09-05	45.35	45.42	45.16	45.25	635196
2012-09-06	45.51	46.28	45.51	46.26	415599
2012-09-07	46.40	46.57	46.39	46.75	877034
2012-09-10	46.54	46.61	46.39	46.40	2111204
2012-09-11	46.44	46.70	46.42	46.73	451429
2012-09-12	46.98	47.02	46.80	46.93	708819
2012-09-13	46.78	47.39	46.72	47.75	818158
2012-09-14	48.03	48.41	47.95	48.08	1015183
2012-09-17	47.90	47.92	47.69	47.84	518345
2012-09-18	47.78	47.79	47.60	47.77	556325
2012-09-19	47.68	47.82	47.60	47.80	172952
2012-09-20	47.45	47.51	47.20	47.58	514986
2012-09-21	47.85	47.91	47.55	47.55	227726
2012-09-24	47.19	47.53	47.16	47.42	2286756
2012-09-25	47.49	47.67	47.18	46.99	426526
2012-09-26	46.87	46.89	46.60	46.69	355329
2012-09-27	46.85	47.17	46.84	47.20	201705
2012-09-28	46.92	46.92	46.57	46.69	331313
2012-10-01	47.10	47.34	46.85	46.94	555076
2012-10-02	47.12	47.27	46.95	47.06	395400
2012-10-03	47.01	47.12	46.88	47.04	621930
2012-10-04	47.18	47.44	47.15	47.45	514715
2012-10-05	47.82	47.87	47.40	47.51	1013188
2012-10-08	47.34	47.35	47.21	47.26	879425
2012-10-09	47.12	47.17	46.68	46.68	1346934
2012-10-10	46.79	46.83	46.55	46.53	632380
2012-10-11	46.95	47.02	46.71	46.71	289505
2012-10-12	46.79	46.90	46.53	46.63	748547
2012-10-15	46.72	46.91	46.61	46.94	1141946
2012-10-16	47.16	47.48	47.15	47.51	622374
2012-10-17	47.77	47.92	47.57	47.88	592930
2012-10-18	47.76	48.00	47.60	47.75	1105432
2012-10-19	47.71	47.71	43.33	47.02	264314
2012-10-22	47.20	47.27	46.98	47.24	257069
2012-10-23	46.91	46.92	46.36	46.47	654252
2012-10-24	46.84	46.99	46.39	46.45	1079487
2012-10-25	46.84	46.96	46.42	46.68	305890
2012-10-26	46.50	46.61	46.34	46.52	440174
2012-10-31	46.99	46.99	46.30	46.45	848167
2012-11-01	46.63	46.98	46.63	47.07	1188658
2012-11-02	46.99	47.10	46.69	46.68	1203265
2012-11-05	46.58	46.79	46.48	46.72	162684
2012-11-06	46.75	47.03	46.73	46.87	585958
2012-11-07	46.79	46.79	45.96	46.25	470938
2012-11-08	46.14	46.30	45.83	45.77	921944
2012-11-09	45.71	46.07	45.58	45.73	958688
2012-11-12	45.75	45.83	45.67	45.78	260847
2012-11-13	45.36	45.93	45.36	45.55	398409
2012-11-14	45.58	45.66	45.08	44.97	535107
2012-11-15	45.04	45.17	44.89	45.02	296330
2012-11-16	45.08	45.21	44.68	45.18	1030351
2012-11-19	45.64	46.07	45.64	46.06	504592
2012-11-20	45.84	45.94	45.71	46.07	411910
2012-11-21	46.10	46.22	46.04	46.22	868848
2012-11-23	46.37	46.78	46.37	46.94	276591
2012-11-26	46.74	46.74	46.52	46.84	585476
2012-11-27	46.74	46.80	46.56	46.58	400558
2012-11-28	46.43	46.74	46.17	46.90	743052
2012-11-29	46.97	47.20	46.96	47.21	371492
2012-11-30	47.16	47.23	47.05	47.19	719962
2012-12-03	47.39	47.44	47.09	47.12	1003205
2012-12-04	47.14	47.22	47.05	47.13	1414722
2012-12-05	47.31	47.55	47.06	47.36	842614
2012-12-06	47.31	47.37	47.21	47.49	566147
2012-12-07	47.59	47.62	47.36	47.57	520951
2012-12-10	47.44	47.55	47.43	47.67	1984109
2012-12-11	47.70	48.05	47.70	47.92	481749
2012-12-12	47.89	48.07	47.84	48.02	754607
2012-12-13	47.92	47.99	47.67	47.75	1478089
2012-12-14	47.77	48.97	47.68	47.76	1414671
2012-12-17	47.71	48.01	47.69	48.11	3527608
2012-12-18	47.63	47.96	47.62	48.12	943637
2012-12-19	48.17	48.20	47.97	47.94	3766195
2012-12-20	48.02	48.12	47.93	48.33	2422178
2012-12-21	47.89	47.90	47.56	47.91	1111450
2012-12-24	47.70	47.70	47.55	47.79	165675
2012-12-26	47.64	47.71	47.46	47.66	794560
2012-12-27	47.70	47.73	47.28	47.72	1085643
2012-12-28	47.58	47.59	47.31	47.36	1011062
2012-12-31	47.32	47.72	47.25	48.08	1015828
2013-01-02	48.14	48.68	48.13	49.04	2298264
2013-01-03	48.69	48.77	48.52	48.83	1567407
2013-01-04	48.84	49.10	48.75	49.04	1400132
2013-01-07	48.76	48.77	48.59	48.84	1497318
2013-01-08	48.72	48.72	48.41	48.60	306238
2013-01-09	48.76	48.87	48.70	48.77	407478
2013-01-10	48.88	49.10	48.85	49.29	522004
2013-01-11	49.13	49.15	49.01	49.27	425665
2013-01-14	49.16	49.18	49.02	49.28	473947
2013-01-15	49.00	49.27	49.00	49.24	280816
2013-01-16	49.02	49.11	48.95	49.18	841286
2013-01-17	49.47	49.64	49.36	49.52	1519315
2013-01-18	49.54	49.61	49.32	49.59	922301
2013-01-22	49.54	49.72	49.37	49.72	1289193
2013-01-23	49.61	49.69	49.50	49.65	663509
2013-01-25	49.93	50.05	49.82	50.05	594510
2013-01-28	50.04	50.04	49.73	49.88	1063693
2013-01-29	50.09	50.24	49.92	50.20	1115403
2013-01-30	50.18	50.23	50.00	50.04	1856770
2013-01-31	50.11	50.12	49.89	49.89	858001
2013-02-01	50.26	50.42	50.10	50.34	1962431
2013-02-04	50.03	50.03	49.60	49.63	1279732
2013-02-05	49.81	50.10	49.80	49.96	1055020
2013-02-06	49.76	49.99	49.71	49.99	823993
2013-02-07	49.96	49.96	49.43	49.79	1949143
2013-02-08	49.95	50.11	49.93	50.06	1303261
2013-02-11	50.06	50.06	49.89	49.98	221427
2013-02-12	50.00	50.29	49.99	50.17	914004
2013-02-13	50.37	50.43	50.18	50.28	292021
2013-02-14	49.98	50.24	49.97	50.18	331489
2013-02-15	50.26	50.26	49.94	50.10	856724
2013-02-19	50.34	50.51	50.27	50.47	1050680
2013-02-20	50.54	50.56	49.93	49.94	441654
2013-02-21	49.62	49.62	49.28	49.48	679353
2013-02-22	49.82	49.97	49.62	49.96	426390
2013-02-25	49.97	50.19	49.44	49.03	1300123
2013-02-26	49.29	49.44	48.97	49.32	591740
2013-02-27	49.27	50.01	49.26	49.91	1486866
2013-02-28	49.88	50.17	49.81	49.84	357562
2013-03-01	49.61	49.92	49.41	49.89	605297
2013-03-04	49.78	50.00	49.64	50.00	487327
2013-03-05	50.30	50.59	50.30	50.46	348362
2013-03-06	50.71	50.71	50.45	50.59	1043981
2013-03-07	50.72	50.77	50.64	50.73	356203
2013-03-08	50.89	50.94	50.67	50.90	273772
2013-03-11	50.83	51.02	50.76	51.02	289885
2013-03-12	51.01	51.01	50.69	50.78	911471
2013-03-13	50.76	50.83	50.55	50.75	786085
2013-03-14	50.92	51.09	50.84	51.03	992223
2013-03-15	51.05	51.11	50.88	51.01	425797
2013-03-18	50.57	50.83	50.39	50.57	773032
2013-03-19	50.70	50.72	50.09	50.40	912986
2013-03-20	50.72	50.81	50.61	50.75	863198
2013-03-21	50.39	50.57	50.20	50.20	761200
2013-03-22	50.44	50.63	50.39	50.60	529244
2013-03-25	50.81	50.81	50.09	50.31	783524
2013-03-26	50.47	50.66	50.40	50.64	2136777
2013-03-27	50.31	50.62	50.19	50.58	905037
2013-03-28	50.60	50.80	50.54	50.75	631219
2013-04-01	50.67	50.71	50.28	50.38	495365
2013-04-02	50.69	50.89	50.63	50.72	826364
2013-04-03	50.83	50.86	50.19	50.29	734977
2013-04-04	50.38	50.58	50.25	50.49	1684282
2013-04-05	49.85	50.32	49.77	50.30	2239695
2013-04-08	50.30	50.51	50.17	50.51	457641
2013-04-09	50.62	50.93	50.43	50.74	453245
2013-04-10	50.99	51.45	50.99	51.40	383660
2013-04-11	51.55	51.81	51.46	51.65	509269
2013-04-12	51.32	51.50	51.13	51.45	387901
2013-04-15	51.02	51.06	50.25	50.26	316911
2013-04-16	50.82	51.03	50.60	51.01	392091
2013-04-17	50.60	50.60	49.89	50.12	566015
2013-04-18	50.28	50.28	49.78	49.91	899391
2013-04-19	50.23	50.41	50.07	50.39	239598
2013-04-22	50.44	50.67	50.13	50.58	1141681
2013-04-23	50.83	51.14	50.73	51.08	910469
2013-04-24	51.24	51.46	51.15	51.32	224232
2013-04-25	51.56	51.84	51.51	51.60	1240761
2013-04-26	51.51	51.61	51.38	51.52	1032116
2013-04-29	51.68	52.11	51.68	52.00	429747
2013-04-30	52.01	52.27	51.87	52.19	1774634
2013-05-01	52.17	52.19	51.71	51.77	621311
2013-05-02	51.84	52.16	51.83	52.08	444719
2013-05-03	52.61	52.81	52.51	52.65	882801
2013-05-06	52.64	52.77	52.59	52.72	691525
2013-05-07	52.87	52.98	52.69	52.92	628680
2013-05-08	53.02	53.37	53.02	53.37	459573
2013-05-09	53.31	53.31	52.88	53.02	460591
2013-05-10	52.99	53.13	52.82	53.12	695819
2013-05-13	53.03	53.13	52.89	53.10	597950
2013-05-14	53.11	53.45	53.10	53.43	599962
2013-05-15	53.32	53.66	53.30	53.63	446704
2013-05-16	53.50	53.66	53.27	53.33	667379
2013-05-17	53.48	53.78	53.40	53.76	608120
2013-05-20	53.77	54.00	53.72	53.91	626154
2013-05-21	53.84	54.17	53.71	54.03	1459032
2013-05-22	54.08	54.53	53.32	53.50	1161772
2013-05-23	52.70	53.21	52.49	53.17	837552
2013-05-24	52.65	52.92	52.53	52.92	661909
2013-05-28	53.38	53.57	52.99	53.08	1637557
2013-05-29	52.81	53.00	52.44	52.73	761037
2013-05-30	52.65	53.07	52.65	52.91	3091025
2013-05-31	52.50	52.67	51.99	51.99	1482452
2013-06-03	52.07	52.22	51.77	52.18	5054161
2013-06-04	52.29	52.42	51.79	51.99	1042671
2013-06-05	51.75	51.78	51.14	51.19	2240489
2013-06-06	51.15	51.56	50.94	51.56	1589959
2013-06-07	51.72	52.12	51.52	52.10	814646
2013-06-10	52.25	52.25	51.90	52.04	507291
2013-06-11	51.41	51.80	51.25	51.45	1596562
2013-06-12	51.93	51.94	51.15	51.20	1377857
2013-06-13	51.11	52.03	51.11	51.94	866233
2013-06-14	51.74	51.97	51.41	51.47	823468
2013-06-17	52.00	52.27	51.75	52.02	542508
2013-06-18	52.11	52.43	52.09	52.36	794357
2013-06-19	52.22	52.39	51.43	51.47	1477069
2013-06-20	50.74	50.74	49.79	49.92	2294191
2013-06-21	50.31	50.36	49.54	50.07	2499275
2013-06-24	49.23	49.61	48.80	49.23	3674037
2013-06-25	49.79	49.94	49.34	49.82	1302613
2013-06-26	50.16	50.38	50.02	50.29	1398374
2013-06-27	50.09	50.29	50.03	50.13	1849028
2013-06-28	50.08	50.28	49.82	50.00	2171561
2013-07-01	50.30	50.63	50.26	50.32	1916443
2013-07-02	50.23	50.54	49.92	50.14	1916509
2013-07-03	49.89	50.24	49.73	50.11	613664
2013-07-05	50.52	50.52	49.99	50.42	453531
2013-07-08	50.65	50.82	50.56	50.66	668739
2013-07-09	51.06	51.07	50.74	51.03	578759
2013-07-10	51.02	51.33	50.95	51.08	752204
2013-07-11	52.00	52.23	51.77	52.21	893552
2013-07-12	52.00	52.13	51.92	52.04	817537
2013-07-15	52.19	52.32	52.13	52.27	1651180
2013-07-16	52.23	52.27	51.98	52.15	1227146
2013-07-17	52.41	52.47	52.22	52.34	980477
2013-07-18	52.33	52.65	52.33	52.54	1262621
2013-07-19	52.43	52.61	52.33	52.57	622677
2013-07-22	52.68	52.81	52.56	52.76	1091565
2013-07-23	52.98	52.98	52.75	52.82	1538019
2013-07-24	52.96	52.97	52.48	52.61	1984913
2013-07-25	52.48	52.79	52.33	52.75	1202963
2013-07-26	52.47	52.66	52.21	52.66	1174634
2013-07-29	52.38	52.47	52.25	52.38	570296
2013-07-30	52.46	52.58	52.16	52.28	511926
2013-07-31	52.34	52.67	52.18	52.29	1044444
2013-08-01	52.73	53.08	52.73	53.02	1998701
2013-08-02	53.02	53.18	52.85	53.18	621856
2013-08-05	53.09	53.11	52.92	53.10	1671870
2013-08-06	53.06	53.11	52.69	52.79	2079996
2013-08-07	52.64	52.67	52.47	52.57	903285
2013-08-08	52.89	53.05	52.63	53.00	1324746
2013-08-09	52.84	53.09	52.78	52.98	729707
2013-08-12	52.79	52.98	52.68	52.94	1201371
2013-08-13	53.15	53.23	52.78	53.21	1433345
2013-08-14	53.21	53.27	53.03	53.07	1301955
2013-08-15	52.58	52.62	52.17	52.50	1234478
2013-08-16	52.52	52.62	52.33	52.43	680422
2013-08-19	52.37	52.40	51.99	52.00	1441158
2013-08-20	51.95	52.24	51.85	52.06	819699
2013-08-21	51.77	52.00	51.41	51.56	730145
2013-08-22	51.86	52.09	51.76	52.02	982890
2013-08-23	52.29	52.42	52.09	52.35	706644
2013-08-26	52.33	52.43	52.05	52.10	796365
2013-08-27	51.56	51.72	51.18	51.23	728966
2013-08-28	51.19	51.49	51.05	51.28	740685
2013-08-29	51.36	51.60	51.21	51.37	784668
2013-08-30	51.40	51.41	51.01	51.09	661628
2013-09-03	51.90	51.97	51.41	51.60	1299691
2013-09-04	51.65	52.10	51.54	52.05	1333859
2013-09-05	52.03	52.20	51.97	52.15	761029
2013-09-06	52.35	52.55	51.90	52.32	903957
2013-09-09	52.56	53.00	52.56	52.97	1313965
2013-09-10	53.40	53.47	53.24	53.46	839684
2013-09-11	53.28	53.66	53.28	53.65	565039
2013-09-12	53.49	53.61	53.35	53.38	792529
2013-09-13	53.41	53.59	53.32	53.56	536135
2013-09-16	54.19	54.30	53.90	53.94	1481885
2013-09-17	54.01	54.10	53.95	54.07	1105307
2013-09-18	54.20	55.26	53.96	55.17	1204084
2013-09-19	55.16	55.24	54.94	55.02	1380681
2013-09-20	55.00	55.06	54.65	54.67	4902263
2013-09-23	54.52	54.71	54.32	54.54	1546566
2013-09-24	54.44	54.69	54.30	54.43	815492
2013-09-25	54.40	54.55	54.25	54.34	1057398
2013-09-26	54.37	54.67	54.36	54.53	680914
2013-09-27	54.33	54.40	54.20	54.30	576091
2013-09-30	53.88	54.09	53.69	53.92	898441
2013-10-01	53.92	54.40	53.92	54.36	1159245
2013-10-02	54.11	54.35	53.92	54.34	861052
2013-10-03	54.31	54.32	53.76	53.96	1012094
2013-10-04	53.96	54.30	53.88	54.25	566660
2013-10-07	53.55	54.05	53.55	53.79	858292
2013-10-08	53.83	53.88	53.23	53.25	981149
2013-10-09	53.45	53.52	53.03	53.34	867203
2013-10-10	53.89	54.49	53.81	54.43	718522
2013-10-11	54.28	54.77	54.28	54.76	864911
2013-10-14	54.52	54.99	54.42	54.93	1336092
2013-10-15	54.82	54.94	54.56	54.64	4980647
2013-10-16	54.93	55.22	54.86	55.19	1975262
2013-10-17	55.18	55.73	55.18	55.72	1318963
2013-10-18	55.95	56.08	55.76	56.03	797279
2013-10-21	56.07	56.13	55.97	56.07	2871236
2013-10-22	56.29	56.66	56.26	56.49	691168
2013-10-23	56.17	56.17	55.88	56.06	647459
2013-10-24	56.28	56.32	56.10	56.27	502941
2013-10-25	56.30	56.33	56.12	56.33	1269371
2013-10-28	56.33	56.46	56.22	56.37	419762
2013-10-29	56.39	56.58	56.39	56.57	736299
2013-10-30	56.70	56.70	56.11	56.36	488950
2013-10-31	56.31	56.43	56.04	56.05	718787
2013-11-01	56.01	56.15	55.78	56.04	1841383
2013-11-04	56.12	56.31	56.06	56.30	767803
2013-11-05	55.92	56.06	55.70	55.94	1185791
2013-11-06	56.20	56.40	56.15	56.25	571987
2013-11-07	56.28	56.29	55.36	55.39	1791722
2013-11-08	55.30	55.94	55.30	55.94	790313
2013-11-11	55.95	56.02	55.86	55.96	588583
2013-11-12	55.89	55.96	55.65	55.80	559645
2013-11-13	55.51	56.14	55.41	56.14	586542
2013-11-14	56.11	56.46	56.09	56.42	721487
2013-11-15	56.60	56.84	56.60	56.83	523496
2013-11-18	57.00	57.11	56.67	56.77	783322
2013-11-19	56.78	56.83	56.51	56.62	1106974
2013-11-20	56.76	56.81	56.16	56.27	766188
2013-11-21	56.45	56.67	56.38	56.64	1948979
2013-11-22	56.55	56.91	56.55	56.89	1686669
2013-11-25	56.91	56.95	56.66	56.72	824956
2013-11-26	56.76	56.81	56.59	56.66	1442502
2013-11-27	56.79	56.92	56.75	56.82	638083
2013-11-29	56.99	57.19	56.91	56.92	1040918
2013-12-02	56.87	56.96	56.57	56.59	1374068
2013-12-03	56.43	56.50	56.14	56.31	987319
2013-12-04	56.02	56.30	55.74	56.15	1026323
2013-12-05	56.11	56.15	55.85	55.89	887578
2013-12-06	56.50	56.62	56.30	56.55	465263
2013-12-09	56.62	56.73	56.56	56.64	1096847
2013-12-10	56.43	56.64	56.43	56.53	3442839
2013-12-11	56.53	56.53	55.83	55.88	733203
2013-12-12	55.79	55.78	55.37	55.49	9388289
2013-12-13	55.58	55.60	55.34	55.47	6322828
2013-12-16	55.78	56.01	55.75	55.91	4815633
2013-12-17	55.89	55.89	55.59	55.69	1158193
2013-12-18	55.45	56.15	54.96	56.13	1249170
2013-12-19	55.97	56.09	55.77	56.06	1389180
2013-12-20	56.12	56.41	56.09	56.31	1439926
2013-12-23	56.71	56.75	56.56	56.68	582176
2013-12-24	56.74	56.87	56.68	56.86	404404
2013-12-26	56.94	57.13	56.88	57.09	309374
2013-12-27	57.32	57.34	57.20	57.27	666380
2013-12-30	57.34	57.42	57.28	57.38	651995
2013-12-31	57.52	57.68	57.46	57.62	1597377
2014-01-02	57.19	57.19	56.66	56.80	1530423
2014-01-03	56.82	56.95	56.68	56.77	832734
2014-01-06	56.85	56.87	56.57	56.59	1400560
2014-01-07	56.77	56.95	56.77	56.89	2485950
2014-01-08	56.79	56.97	56.73	56.87	510463
2014-01-09	57.01	57.01	56.53	56.82	793606
2014-01-10	57.07	57.20	56.90	57.19	1145509
2014-01-13	57.14	57.15	56.53	56.64	953151
2014-01-14	56.79	57.17	56.65	57.14	1177454
2014-01-15	57.05	57.43	57.13	57.38	670349
2014-01-16	57.35	57.35	57.13	57.33	1225821
2014-01-17	57.33	57.33	57.05	57.13	907042
2014-01-21	57.36	57.46	57.03	57.28	2054834
2014-01-22	57.32	57.42	57.20	57.36	1396162
2014-01-23	57.16	57.16	56.59	56.85	2046469
2014-01-24	56.36	56.36	55.48	55.50	1650962
2014-01-27	55.62	55.62	54.91	55.21	1305960
2014-01-28	55.37	55.66	55.32	55.62	985736
2014-01-29	55.13	55.38	54.91	55.03	2419278
2014-01-30	55.39	55.60	55.21	55.48	1044444
2014-01-31	54.75	55.28	54.57	54.95	1262544
2014-02-03	54.97	54.97	53.73	53.78	1622870
2014-02-04	54.22	54.35	53.97	54.29	1608686
2014-02-05	54.09	54.35	53.89	54.25	1216228
2014-02-06	54.43	55.15	54.41	55.15	1346075
2014-02-07	55.48	55.85	55.26	55.79	1431627
2014-02-10	55.73	55.73	55.55	55.72	658155
2014-02-11	55.82	56.60	55.82	56.48	1189267
2014-02-12	56.61	56.78	56.44	56.57	794726
2014-02-13	56.21	56.84	56.09	56.81	527330
2014-02-14	56.68	57.15	56.68	57.04	3758317
2014-02-18	57.25	57.36	57.08	57.26	505728
2014-02-19	57.20	57.40	56.86	56.91	1450129
2014-02-20	56.78	57.25	56.74	57.17	1185431
2014-02-21	57.24	57.46	57.20	57.21	1127939
2014-02-24	57.46	57.92	57.38	57.61	1555394
2014-02-25	57.60	57.76	57.38	57.44	1284878
2014-02-26	57.56	57.62	57.24	57.37	1051328
2014-02-27	57.22	57.72	57.22	57.69	1176008
2014-02-28	57.69	58.09	57.52	57.81	1432895
2014-03-03	57.16	57.27	56.76	57.02	1470904
2014-03-04	57.77	58.04	57.77	57.97	599972
2014-03-05	57.96	58.06	57.87	57.92	3054799
2014-03-06	58.21	58.45	58.21	58.30	862069
2014-03-07	58.48	58.48	57.89	58.10	743307
2014-03-10	57.80	57.94	57.58	57.90	960836
2014-03-11	58.03	58.08	57.47	57.58	645448
2014-03-12	57.26	57.51	57.08	57.50	516040
2014-03-13	57.58	57.70	56.55	56.69	847424
2014-03-14	56.45	56.87	56.45	56.51	3722884
2014-03-17	56.86	57.24	56.81	57.14	677194
2014-03-18	57.17	57.59	57.17	57.52	726621
2014-03-19	57.46	57.58	56.66	56.98	665589
2014-03-20	56.74	57.16	56.59	57.11	766702
2014-03-21	57.29	57.55	56.92	56.98	724769
2014-03-24	57.12	57.28	56.67	56.91	1835236
2014-03-25	57.36	57.44	57.05	57.35	1268549
2014-03-26	57.65	57.74	57.16	57.16	764200
2014-03-27	57.25	57.43	57.06	57.32	2952589
2014-03-28	57.58	57.92	57.58	57.72	1341208
2014-03-31	58.12	58.24	58.02	58.14	1227513
2014-04-01	58.30	58.57	58.30	58.56	1410864
2014-04-02	58.64	58.75	58.52	58.70	1377635
2014-04-03	58.78	58.78	58.37	58.58	667340
2014-04-04	58.74	58.92	58.06	58.15	1196346
2014-04-07	57.94	58.17	57.60	57.74	942383
2014-04-08	57.68	58.07	57.59	57.94	689732
2014-04-09	58.21	58.63	58.03	58.60	1510520
2014-04-10	58.43	58.54	57.43	57.48	1258892
2014-04-11	57.31	57.52	57.00	57.04	1909975
2014-04-14	57.32	57.52	57.04	57.43	764079
2014-04-15	57.33	57.55	56.71	57.42	772065
2014-04-16	57.71	58.12	57.71	58.12	1604595
2014-04-17	58.15	58.42	58.03	58.30	292500
2014-04-21	58.30	58.44	58.23	58.43	199298
2014-04-22	58.57	58.74	58.48	58.65	2662797
2014-04-23	58.64	58.64	58.41	58.48	418927
2014-04-24	58.57	58.64	58.22	58.52	1221469
2014-04-25	58.26	58.36	57.97	58.09	661686
2014-04-28	58.19	58.44	57.78	58.26	833556
2014-04-29	58.62	58.73	58.46	58.64	601115
2014-04-30	58.62	58.86	58.47	58.83	721724
2014-05-01	58.78	58.96	58.70	58.80	3009940
2014-05-02	58.86	59.01	58.67	58.77	1389491
2014-05-05	58.52	58.78	58.31	58.77	3007260
2014-05-06	58.69	58.79	58.49	58.50	501711
2014-05-07	58.63	58.74	58.27	58.73	766793
2014-05-08	58.81	59.07	58.59	58.69	775804
2014-05-09	58.64	58.76	58.44	58.75	453828
2014-05-12	58.89	59.26	58.89	59.24	409449
2014-05-13	59.36	59.40	59.28	59.32	2999679
2014-05-14	59.40	59.40	59.11	59.18	660922
2014-05-15	59.21	59.21	58.52	58.81	2746423
2014-05-16	58.98	59.04	58.69	59.04	289600
2014-05-19	58.92	59.13	58.80	59.11	224797
2014-05-20	59.00	59.10	58.54	58.66	1445626
2014-05-21	58.83	59.16	58.83	59.14	415013
2014-05-22	59.22	59.37	59.13	59.30	1150915
2014-05-23	59.22	59.51	59.22	59.49	324178
2014-05-27	59.65	59.79	59.59	59.79	952096
2014-05-28	59.77	59.77	59.57	59.68	367724
2014-05-29	59.92	60.02	59.74	60.01	747378
2014-05-30	60.00	60.03	59.87	60.01	1182968
2014-06-02	60.05	60.14	59.91	60.11	1832007
2014-06-03	60.01	60.25	59.89	60.25	798449
2014-06-04	59.84	60.16	59.84	60.13	334805
2014-06-05	60.33	60.58	60.06	60.52	520281
2014-06-06	60.64	60.85	60.64	60.84	343898
2014-06-09	60.81	60.96	60.71	60.88	241719
2014-06-10	60.83	60.92	60.67	60.92	296869
2014-06-11	60.74	60.74	60.51	60.60	1150566
2014-06-12	60.56	60.71	60.26	60.38	1449788
2014-06-13	60.32	60.55	60.32	60.52	637715
2014-06-16	60.30	60.60	60.30	60.50	245606
2014-06-17	60.27	60.58	60.27	60.54	420160
2014-06-18	60.53	61.07	60.49	61.04	619293
2014-06-19	61.28	61.28	61.04	61.18	975367
2014-06-20	61.14	61.23	61.11	61.20	1231154
2014-06-23	61.16	61.26	60.96	61.15	657680
2014-06-24	61.00	61.23	60.69	60.73	1001471
2014-06-25	59.83	60.12	59.74	60.04	391908
2014-06-26	60.01	60.11	59.70	60.10	510135
2014-06-27	59.91	60.22	59.91	60.22	664640
2014-06-30	60.11	60.32	60.11	60.26	1314053
2014-07-01	60.43	60.85	60.43	60.72	3003072
2014-07-02	60.84	60.84	60.69	60.84	1883901
2014-07-03	60.80	61.16	60.80	61.14	1063568
2014-07-07	60.94	60.94	60.76	60.86	1461960
2014-07-08	60.64	60.70	60.23	60.36	1163837
2014-07-09	60.47	60.64	60.37	60.61	940741
2014-07-10	60.01	60.30	59.69	60.20	645325
2014-07-11	60.22	60.28	60.02	60.23	486052
2014-07-14	60.74	60.76	60.58	60.59	516402
2014-07-15	60.65	60.73	60.23	60.46	614374
2014-07-16	60.83	60.84	60.65	60.78	563829
2014-07-17	60.53	60.71	59.95	60.01	391043
2014-07-18	60.36	60.69	60.23	60.61	591442
2014-07-21	60.41	60.52	60.20	60.46	573888
2014-07-22	60.76	60.86	60.69	60.75	2210626
2014-07-23	60.82	60.94	60.79	60.89	433927
2014-07-24	60.92	61.03	60.88	60.92	1574481
2014-07-25	60.84	60.84	60.54	60.66	854599
2014-07-28	60.76	60.80	60.43	60.75	556512
2014-07-29	60.82	60.88	60.48	60.48	443686
2014-07-30	60.73	60.73	60.26	60.51	689137
2014-07-31	60.06	60.06	59.37	59.39	1120305
2014-08-01	59.14	59.51	58.93	59.14	709659
2014-08-04	59.27	59.68	59.05	59.56	899260
2014-08-05	59.32	59.34	58.68	58.86	582114
2014-08-06	58.66	58.98	58.52	58.81	605059
2014-08-07	58.91	59.00	58.26	58.42	1773064
2014-08-08	58.42	59.02	58.24	58.99	1923435
2014-08-11	59.24	59.41	59.01	59.20	1228931
2014-08-12	59.17	59.27	59.02	59.18	1475488
2014-08-13	59.40	59.61	59.37	59.52	275194
2014-08-14	59.62	59.80	59.62	59.80	264173
2014-08-15	59.95	60.11	59.35	59.81	826066
2014-08-18	60.14	60.24	60.04	60.24	394852
2014-08-19	60.35	60.51	60.30	60.48	5075252
2014-08-20	60.31	60.55	60.29	60.50	1666436
2014-08-21	60.58	60.72	60.53	60.66	1014513
2014-08-22	60.54	60.63	60.30	60.45	744109
2014-08-25	60.66	60.90	60.66	60.82	566970
2014-08-26	60.83	61.03	60.83	60.89	692757
2014-08-27	60.93	61.01	60.87	60.99	737229
2014-08-28	60.64	60.82	60.60	60.81	1099219
2014-08-29	60.84	60.92	60.65	60.92	2565111
2014-09-02	60.99	60.99	60.68	60.88	895490
2014-09-03	61.30	61.32	61.03	61.09	1407070
2014-09-04	61.17	61.32	60.76	60.89	2042863
2014-09-05	60.89	61.15	60.68	61.15	600272
2014-09-08	60.96	60.96	60.58	60.72	555527
2014-09-09	60.62	60.62	60.26	60.40	528445
2014-09-10	60.44	60.62	60.22	60.59	823792
2014-09-11	60.32	60.43	60.21	60.40	2468890
2014-09-12	60.30	60.31	59.97	60.10	850246
2014-09-15	60.12	60.13	59.94	60.05	426800
2014-09-16	59.91	60.54	59.85	60.43	1052705
2014-09-17	60.43	60.57	60.11	60.25	744496
2014-09-18	60.45	60.66	60.45	60.63	458965
2014-09-19	60.72	60.79	60.37	60.45	439294
2014-09-22	60.28	60.33	59.85	59.96	497037
2014-09-23	59.72	59.87	59.56	59.58	1246283
2014-09-24	59.68	60.01	59.44	59.95	648327
2014-09-25	59.72	59.72	58.98	58.98	817109
2014-09-26	59.07	59.54	59.04	59.39	550600
2014-09-29	58.77	59.13	58.69	59.05	754141
2014-09-30	58.94	59.18	58.74	58.90	1182390
2014-10-01	58.72	58.76	58.00	58.13	1328080
2014-10-02	57.93	58.07	57.33	57.90	1546156
2014-10-03	58.01	58.35	57.95	58.23	1051891
2014-10-06	58.52	58.70	58.28	58.53	2214501
2014-10-07	58.25	58.29	57.64	57.64	2276111
2014-10-08	57.74	58.67	57.38	58.59	1720024
2014-10-09	58.37	58.39	57.22	57.27	3523756
2014-10-10	56.99	57.32	56.40	56.40	1409288
2014-10-13	56.68	56.95	55.98	56.01	1308392
2014-10-14	56.25	56.64	55.93	56.09	1734520
2014-10-15	55.49	55.84	54.55	55.69	6117367
2014-10-16	54.72	55.99	54.57	55.53	2372697
2014-10-17	56.22	56.57	56.01	56.31	1354813
2014-10-20	56.24	56.75	56.19	56.71	1408778
2014-10-21	57.05	57.62	56.92	57.55	710896
2014-10-22	57.55	57.73	57.09	57.11	1482953
2014-10-23	57.70	58.02	57.53	57.75	1512416
2014-10-24	57.72	58.10	57.66	58.08	929036
2014-10-27	57.71	57.99	57.55	57.92	1492633
2014-10-28	58.33	58.66	58.23	58.65	951444
2014-10-29	58.75	58.93	58.15	58.39	3362293
2014-10-30	58.19	58.98	58.19	58.83	1028731
2014-10-31	59.46	59.67	59.31	59.61	1484200
2014-11-03	59.42	59.50	59.24	59.36	1308254
2014-11-04	59.07	59.19	58.77	59.08	1337556
2014-11-05	59.34	59.36	59.05	59.32	651137
2014-11-06	59.20	59.35	59.00	59.26	594991
2014-11-07	59.26	59.40	59.09	59.40	744252
2014-11-10	59.53	59.61	59.39	59.53	338791
2014-11-11	59.60	59.73	59.50	59.73	1422194
2014-11-12	59.29	59.59	59.29	59.54	3081143
2014-11-13	59.67	59.81	59.65	59.74	353563
2014-11-14	59.52	59.71	59.45	59.71	1108460
2014-11-17	59.49	59.66	59.39	59.62	367147
2014-11-18	59.83	60.17	59.79	60.06	796916
2014-11-19	60.00	60.07	59.69	59.96	724392
2014-11-20	59.66	59.96	59.50	59.92	578239
2014-11-21	60.63	60.63	60.23	60.44	669478
2014-11-24	60.63	60.63	60.46	60.59	968957
2014-11-25	60.72	60.75	60.50	60.56	1771482
2014-11-26	60.67	60.82	60.62	60.80	720414
2014-11-28	60.42	60.56	60.32	60.43	775204
2014-12-01	60.13	60.27	59.89	60.05	1393196
2014-12-02	60.12	60.34	60.04	60.31	2527158
2014-12-03	60.32	60.50	60.24	60.47	908222
2014-12-04	60.40	60.50	60.12	60.33	2324420
2014-12-05	60.49	60.51	60.28	60.39	1440080
2014-12-08	60.22	60.22	59.70	59.83	1268830
2014-12-09	59.34	59.69	59.15	59.64	4709271
2014-12-10	59.39	59.53	58.65	58.74	1562329
2014-12-11	58.75	59.31	58.69	58.78	1327444
2014-12-12	58.50	58.66	57.79	57.79	2015449
2014-12-15	58.05	58.16	56.97	57.16	2925128
2014-12-16	57.03	58.00	56.87	56.99	8379211
2014-12-17	56.61	57.64	56.61	57.46	4797705
2014-12-18	58.21	58.73	58.04	58.71	2985207
2014-12-19	58.91	59.14	58.61	58.87	2189086
2014-12-22	59.10	59.23	58.99	59.22	2569169
2014-12-23	59.18	59.34	59.09	59.20	2522923
2014-12-24	59.38	59.44	59.23	59.31	925221
2014-12-26	59.47	59.64	59.35	59.55	726850
2014-12-29	59.41	59.56	59.29	59.42	1271173
2014-12-30	59.27	59.27	59.02	59.03	1773341
2014-12-31	59.19	59.25	58.32	58.50	5750186
2015-01-02	58.66	58.88	58.15	58.36	1424115
2015-01-05	58.03	58.03	57.10	57.21	2173487
2015-01-06	57.20	57.43	56.40	56.62	5221479
2015-01-07	57.08	57.44	56.94	57.36	2697889
2015-01-08	57.87	58.36	57.82	58.26	1926882
2015-01-09	58.40	58.40	57.69	57.90	3150167
2015-01-12	58.03	58.03	57.35	57.57	3101786
2015-01-13	58.00	58.37	57.17	57.61	7197761
2015-01-14	57.06	57.41	56.78	57.34	3270952
2015-01-15	57.66	57.86	57.17	57.21	2808515
2015-01-16	57.22	57.93	57.11	57.88	2580432
2015-01-20	58.10	58.21	57.64	58.01	3414885
2015-01-21	58.10	58.52	57.89	58.44	3439302
2015-01-22	58.59	59.19	58.27	59.12	2468711
2015-01-23	58.90	59.11	58.76	58.76	2648435
2015-01-26	58.87	59.23	58.70	59.16	2029705
2015-01-27	58.84	59.02	58.48	58.75	1824899
2015-01-28	59.02	59.02	57.94	57.97	3868145
2015-01-29	58.13	58.59	57.81	58.52	2817767
2015-01-30	57.92	58.36	57.64	57.73	4620430
2015-02-02	57.94	58.54	57.63	58.48	2613132
2015-02-03	58.75	59.40	58.75	59.39	3016297
2015-02-04	59.21	59.43	58.97	59.04	1254322
2015-02-05	59.33	59.70	59.27	59.68	1474722
2015-02-06	59.43	59.64	59.03	59.18	751524
2015-02-09	58.96	59.18	58.86	58.97	1836213
2015-02-10	59.22	59.51	58.99	59.47	450705
2015-02-11	59.26	59.45	59.04	59.32	879961
2015-02-12	59.70	60.09	59.67	60.06	592330
2015-02-13	60.19	60.45	60.19	60.44	629316
2015-02-17	60.26	60.59	60.20	60.49	1311674
2015-02-18	60.51	60.68	60.37	60.61	646246
2015-02-19	60.50	60.75	60.41	60.60	926027
2015-02-20	60.52	61.06	60.28	61.01	969109
2015-02-23	60.72	60.88	60.69	60.85	1000368
2015-02-24	60.83	61.22	60.74	61.13	1046477
2015-02-25	61.03	61.28	61.02	61.16	1119795
2015-02-26	61.06	61.16	60.89	61.06	500356
2015-02-27	61.07	61.21	60.91	60.91	1338222
2015-03-02	60.88	61.16	60.88	61.15	1381526
2015-03-03	60.93	61.11	60.64	60.83	1976149
2015-03-04	60.61	60.61	60.20	60.55	1234813
2015-03-05	60.60	60.75	60.47	60.61	2542234
2015-03-06	60.25	60.33	59.70	59.79	1497926
2015-03-09	59.77	59.97	59.75	59.87	1479893
2015-03-10	59.30	59.30	58.77	58.78	1199526
2015-03-11	58.83	58.99	58.70	58.81	993721
2015-03-12	59.21	59.51	59.20	59.50	626577
2015-03-13	59.28	59.32	58.77	59.12	728951
2015-03-16	59.47	59.86	59.31	59.83	671984
2015-03-17	59.65	59.85	59.46	59.77	1089818
2015-03-18	59.70	60.93	59.60	60.74	797920
2015-03-19	60.31	60.47	60.12	60.22	1201408
2015-03-20	60.83	61.29	60.74	61.12	2492387
2015-03-23	61.26	61.37	61.16	61.18	846274
2015-03-24	61.20	61.35	61.00	61.00	585381
2015-03-25	61.18	61.22	60.33	60.36	1254534
2015-03-26	60.08	60.25	59.72	60.06	1060940
2015-03-27	60.04	60.20	59.94	60.12	775199
2015-03-30	60.39	60.74	60.24	60.64	565051
2015-03-31	60.01	60.37	59.99	60.02	1373680
2015-04-01	60.12	60.38	59.79	60.20	4228032
2015-04-02	60.30	60.66	60.23	60.56	663741
2015-04-06	60.56	61.33	60.56	61.06	469594
2015-04-07	61.21	61.40	60.96	60.96	1232955
2015-04-08	61.35	61.53	61.12	61.35	4484848
2015-04-09	61.35	61.65	61.23	61.59	1020548
2015-04-10	61.56	61.86	61.55	61.86	510191
2015-04-13	61.70	61.91	61.49	61.53	660275
2015-04-14	61.57	61.79	61.48	61.76	2956357
2015-04-15	61.88	62.22	61.87	62.10	1974056
2015-04-16	62.02	62.36	61.93	62.19	483171
2015-04-17	61.60	61.76	61.16	61.42	1030237
2015-04-20	61.58	61.88	61.52	61.75	759945
2015-04-21	62.16	62.22	61.89	61.93	2212208
2015-04-22	62.02	62.23	61.76	62.20	510671
2015-04-23	62.02	62.59	61.91	62.43	995982
2015-04-24	62.60	62.73	62.43	62.65	884075
2015-04-27	62.95	62.98	62.57	62.63	402252
2015-04-28	62.61	62.77	62.28	62.75	613470
2015-04-29	62.34	62.55	62.15	62.39	794244
2015-04-30	62.00	62.14	61.58	61.74	767708
2015-05-01	61.95	62.31	61.89	62.30	1766291
2015-05-04	62.42	62.53	62.31	62.44	629858
2015-05-05	62.19	62.31	61.60	61.65	2304913
2015-05-06	61.93	62.01	61.21	61.48	1785381
2015-05-07	61.36	61.57	61.17	61.49	1015459
2015-05-08	62.30	62.59	62.21	62.47	385032
2015-05-11	62.27	62.41	62.06	62.10	665901
2015-05-12	61.88	62.11	61.67	61.97	586807
2015-05-13	62.39	62.49	62.07	62.13	1328977
2015-05-14	62.56	62.81	62.49	62.79	1947310
2015-05-15	62.73	62.93	62.62	62.91	595014
2015-05-18	62.73	62.92	62.64	62.86	356125
2015-05-19	62.73	62.90	62.68	62.75	780488
2015-05-20	62.70	63.00	62.63	62.74	452100
2015-05-21	62.77	63.08	62.69	62.99	1749034
2015-05-22	62.86	62.92	62.74	62.74	273933
2015-05-26	62.43	62.55	61.75	61.89	624925
2015-05-27	61.99	62.41	61.83	62.34	1056901
2015-05-28	62.12	62.27	61.87	62.23	1529855
2015-05-29	62.12	62.12	61.62	61.74	1497662
2015-06-01	61.94	61.96	61.50	61.70	742231
2015-06-02	61.61	62.07	61.55	61.80	544963
2015-06-03	62.02	62.25	61.89	62.02	1226165
2015-06-04	61.67	61.96	61.29	61.42	681361
2015-06-05	61.00	61.29	60.80	61.05	806100
2015-06-08	61.03	61.03	60.72	60.81	1050384
2015-06-09	60.71	60.81	60.45	60.66	550510
2015-06-10	61.14	61.69	61.11	61.56	1440892
2015-06-11	61.77	61.85	61.54	61.74	490695
2015-06-12	61.30	61.45	61.12	61.31	797294
2015-06-15	60.67	61.02	60.63	60.99	1126116
2015-06-16	60.79	61.17	60.75	61.14	515863
2015-06-17	61.18	61.35	60.74	61.18	654453
2015-06-18	61.26	62.06	61.25	61.79	1182579
2015-06-19	61.75	61.75	61.42	61.42	852501
2015-06-22	62.09	62.39	62.08	62.16	1040358
2015-06-23	62.27	62.40	62.20	62.30	2570697
2015-06-24	62.09	62.24	61.85	61.86	567126
2015-06-25	61.37	61.39	60.96	60.96	1604514
2015-06-26	61.04	61.12	60.72	60.90	1064803
2015-06-29	60.01	60.25	59.31	59.35	2304953
2015-06-30	60.03	60.04	59.23	59.45	1727685
2015-07-01	59.95	60.06	59.58	59.81	2046623
2015-07-02	59.85	60.02	59.71	59.85	747886
2015-07-06	58.98	59.51	58.85	59.14	1513947
2015-07-07	58.85	59.27	58.13	59.20	2057933
2015-07-08	58.57	58.59	57.92	58.00	1526084
2015-07-09	59.09	59.09	58.47	58.48	1137713
2015-07-10	59.57	59.82	59.38	59.72	1506674
2015-07-13	60.00	60.23	60.00	60.18	973306
2015-07-14	60.18	60.61	60.17	60.55	1328931
2015-07-15	60.34	60.56	60.22	60.39	1096428
2015-07-16	60.78	60.87	60.75	60.83	1050410
2015-07-17	60.95	60.95	60.66	60.79	731017
2015-07-20	60.85	60.97	60.67	60.80	538028
2015-07-21	60.71	60.83	60.54	60.65	880795
2015-07-22	60.25	60.41	60.20	60.32	1913891
2015-07-23	60.40	60.53	59.92	60.02	621023
2015-07-24	59.98	59.98	59.26	59.38	867984
2015-07-27	59.23	59.23	58.73	58.83	3109584
2015-07-28	59.31	59.58	58.91	59.53	5566230
2015-07-29	59.51	59.99	59.49	59.90	589344
2015-07-30	59.62	59.87	59.46	59.86	475042
2015-07-31	60.13	60.24	59.85	59.94	994289
2015-08-03	59.92	59.94	59.50	59.75	2243318
2015-08-04	59.79	59.93	59.58	59.69	1095431
2015-08-05	60.04	60.23	59.87	59.94	492369
2015-08-06	59.94	59.96	59.34	59.54	1385343
2015-08-07	59.36	59.47	59.20	59.44	1375667
2015-08-10	59.71	60.24	59.51	60.22	532436
2015-08-11	59.42	59.60	59.17	59.42	1025728
2015-08-12	58.81	59.27	58.41	59.21	813285
2015-08-13	59.24	59.36	59.01	59.15	567134
2015-08-14	59.09	59.34	59.01	59.29	507639
2015-08-17	58.95	59.35	58.81	59.31	3103506
2015-08-18	59.02	59.19	58.95	59.03	511074
2015-08-19	58.71	58.88	58.17	58.48	698907
2015-08-20	57.98	58.03	57.19	57.19	1190789
2015-08-21	56.75	56.98	55.56	55.56	2641564
2015-08-24	52.19	54.96	50.37	53.46	5052364
2015-08-25	55.49	55.62	53.36	53.36	6928782
2015-08-26	54.77	55.18	53.64	55.17	6846287
2015-08-27	55.80	56.44	55.49	56.35	3845473
2015-08-28	56.05	56.40	56.02	56.30	3318034
2015-08-31	55.85	56.19	55.65	55.86	2232248
2015-09-01	54.41	54.83	53.84	54.03	3178967
2015-09-02	54.88	54.98	54.30	54.98	4670416
2015-09-03	55.18	55.66	54.94	55.09	1280325
2015-09-04	54.23	54.39	53.79	54.05	1891771
2015-09-08	55.16	55.50	54.98	55.48	3111372
2015-09-09	56.06	56.24	54.87	54.94	2794015
2015-09-10	55.02	55.62	54.86	55.31	3631599
2015-09-11	55.08	55.42	54.87	55.42	1212985
2015-09-14	55.19	55.23	54.94	55.15	1518146
2015-09-15	55.15	55.80	55.10	55.70	1331891
2015-09-16	56.00	56.51	55.93	56.48	2820798
2015-09-17	56.31	57.18	56.22	56.40	1704727
2015-09-18	55.52	55.89	55.19	55.25	3958785
2015-09-21	55.55	55.71	55.11	55.41	784329
2015-09-22	54.46	54.59	54.06	54.43	2329802
2015-09-23	54.35	54.53	54.02	54.18	1225668
2015-09-24	53.65	54.12	53.34	53.99	1547608
2015-09-25	54.57	54.67	53.89	54.13	2826249
2015-09-28	53.83	53.83	52.78	52.85	1339159
2015-09-29	52.85	53.17	52.56	52.83	2053172
2015-09-30	53.58	53.99	53.32	53.94	6196501
2015-10-01	54.19	55.34	53.52	54.06	1950494
2015-10-02	53.59	55.00	53.48	54.99	1821881
2015-10-05	55.53	56.09	55.45	56.04	3140395
2015-10-06	55.98	56.20	55.80	55.99	3766725
2015-10-07	56.48	56.77	56.13	56.61	1450693
2015-10-08	56.47	57.16	56.36	57.11	1726385
2015-10-09	57.22	57.37	57.02	57.21	962859
2015-10-12	57.22	57.24	57.04	57.15	661642
2015-10-13	56.77	57.10	56.54	56.57	2100560
2015-10-14	56.72	56.85	56.45	56.63	7485309
2015-10-15	56.94	57.56	56.87	57.56	1542739
2015-10-16	57.57	57.68	57.37	57.66	1867877
2015-10-19	57.41	57.52	57.26	57.49	1040375
2015-10-20	57.36	57.60	57.29	57.39	1246910
2015-10-21	57.61	57.62	57.05	57.08	1307542
2015-10-22	57.40	58.02	57.40	57.91	4892851
2015-10-23	58.54	58.62	58.19	58.52	1442687
2015-10-26	58.51	58.51	58.25	58.29	1013907
2015-10-27	57.91	58.10	57.80	57.97	1110932
2015-10-28	58.12	58.57	57.81	58.49	1936812
2015-10-29	58.09	58.37	58.05	58.30	1583441
2015-10-30	58.40	58.47	58.06	58.07	1562753
2015-11-02	58.34	58.75	58.21	58.73	1580463
2015-11-03	58.56	59.05	58.48	58.91	1305587
2015-11-04	59.05	59.06	58.50	58.69	1577991
2015-11-05	58.77	58.83	58.36	58.57	2031497
2015-11-06	58.24	58.40	57.94	58.38	1268164
2015-11-09	58.12	58.13	57.48	57.75	2944984
2015-11-10	57.60	57.80	57.44	57.80	913296
2015-11-11	58.09	58.09	57.70	57.70	1803324
2015-11-12	57.39	57.54	56.98	57.00	1254484
2015-11-13	56.72	56.84	56.37	56.41	1071767
2015-11-16	56.41	57.18	56.33	57.17	2262789
2015-11-17	57.44	57.60	57.09	57.19	1204873
2015-11-18	57.42	57.95	57.32	57.86	6718251
2015-11-19	58.01	58.15	57.96	58.01	3249419
2015-11-20	58.32	58.41	58.07	58.14	4173210
2015-11-23	58.02	58.23	57.81	57.91	1458400
2015-11-24	57.54	58.11	57.48	57.96	2757016
2015-11-25	58.07	58.12	57.84	58.01	1748199
2015-11-27	57.92	58.01	57.84	57.93	448012
2015-11-30	58.00	58.02	57.69	57.76	4750030
2015-12-01	58.06	58.36	57.97	58.33	1331368
2015-12-02	58.15	58.29	57.63	57.74	2081463
2015-12-03	57.90	57.94	56.90	57.10	3196889
2015-12-04	57.12	57.98	57.03	57.92	1658665
2015-12-07	57.63	57.71	57.20	57.42	2251337
2015-12-08	56.71	57.07	56.54	56.85	2900057
2015-12-09	56.70	57.32	56.24	56.55	4088831
2015-12-10	56.53	56.90	56.47	56.51	3691954
2015-12-11	55.83	55.97	55.35	55.42	3207437
2015-12-14	55.58	55.68	54.93	55.62	3562825
2015-12-15	56.13	56.39	56.03	56.17	3852339
2015-12-16	56.61	57.26	56.39	57.15	3872053
2015-12-17	57.21	57.22	56.36	56.36	8454918
2015-12-18	56.17	56.28	55.56	55.56	2607617
2015-12-21	55.32	55.50	54.94	55.31	2851832
2015-12-22	55.53	55.84	55.28	55.74	4090631
2015-12-23	56.22	56.55	56.14	56.54	2376853
2015-12-24	56.51	56.63	56.40	56.47	1862333
2015-12-28	56.19	56.32	56.02	56.30	3559222
2015-12-29	56.69	56.87	56.62	56.79	3612353
2015-12-30	56.79	56.79	56.65	56.65	2828491
2015-12-31	56.04	56.29	55.82	55.82	2744268
2016-01-04	54.83	54.90	54.28	54.83	5145619
2016-01-05	54.84	54.97	54.57	54.88	3243707
2016-01-06	53.95	54.30	53.76	54.05	4615007
2016-01-07	53.10	53.57	52.69	52.79	3396434
2016-01-08	53.11	53.23	52.11	52.18	2437841
2016-01-11	52.57	52.67	51.70	52.24	2958359
2016-01-12	52.66	52.87	52.01	52.58	2414296
2016-01-13	52.84	52.99	51.38	51.51	4367558
2016-01-14	51.71	52.57	51.23	52.26	5729223
2016-01-15	50.77	51.14	50.29	50.78	3602252
2016-01-19	51.44	51.57	50.62	51.08	4675989
2016-01-20	50.11	50.63	49.09	50.26	6873494
2016-01-21	50.27	51.02	49.85	50.54	3640031
2016-01-22	51.54	51.90	51.45	51.82	3822468
2016-01-25	51.63	51.69	50.99	51.05	4478201
2016-01-26	51.27	51.93	51.23	51.90	4443619
2016-01-27	51.76	52.32	51.22	51.47	6113786
2016-01-28	52.03	52.06	51.26	51.75	2022002
2016-01-29	52.02	52.88	51.98	52.86	5317341
2016-02-01	52.44	52.97	52.25	52.76	3367420
2016-02-02	52.15	52.18	51.48	51.64	2834516
2016-02-03	52.02	52.15	50.90	52.04	3575934
2016-02-04	51.95	52.52	51.82	52.19	2635709
2016-02-05	52.04	52.07	51.15	51.32	2892042
2016-02-08	50.75	50.75	49.91	50.48	2561120
2016-02-09	49.75	50.53	49.47	50.20	2900271
2016-02-10	50.47	50.94	50.13	50.19	2798090
2016-02-11	49.51	49.75	49.04	49.52	3646907
2016-02-12	49.93	50.42	49.66	50.39	2246705
2016-02-16	51.17	51.41	50.84	51.40	2141307
2016-02-17	51.63	52.40	51.63	52.33	1509631
2016-02-18	52.50	52.50	52.04	52.11	2891729
2016-02-19	51.75	52.04	51.57	52.02	1372004
2016-02-22	52.38	52.77	52.38	52.75	2284037
2016-02-23	52.47	52.52	51.96	51.97	1554468
2016-02-24	51.45	52.12	51.02	52.05	1840380
2016-02-25	52.20	52.62	51.97	52.61	1272188
2016-02-26	52.89	52.94	52.40	52.48	1597562
2016-02-29	52.51	52.77	52.18	52.20	2991159
2016-03-01	52.20	52.20	52.20	53.48	1813428
2016-03-02	53.47	53.85	53.32	53.48	1394936
2016-03-03	53.82	53.82	53.82	54.22	1300583
2016-03-04	54.37	54.82	54.25	54.56	1472185
2016-03-07	54.22	54.76	54.14	54.60	1155963
2016-03-08	54.60	54.60	53.03	54.60	2523898
2016-03-09	54.22	54.40	54.09	54.01	921333
2016-03-10	54.30	54.30	54.30	54.27	1474783
2016-03-11	54.27	54.27	54.27	55.36	1583816
2016-03-14	55.14	55.37	55.07	55.24	1429570
2016-03-15	55.24	55.24	55.24	54.88	1169445
2016-03-16	54.61	55.47	54.61	55.40	1425732
2016-03-17	55.42	56.02	55.31	55.89	2308742
2016-03-18	55.97	56.11	55.86	56.00	1006839
2016-03-21	55.82	56.08	55.78	56.00	1104443
2016-03-22	55.71	56.07	55.61	55.93	1479480
2016-03-23	55.72	55.75	55.32	55.35	2148031
2016-03-24	55.35	55.35	55.35	55.23	1111029
2016-03-28	55.23	55.23	55.23	55.23	1
2016-03-29	55.16	56.00	55.07	55.40	2959956
2016-03-30	56.24	56.57	56.21	56.33	1170492
2016-03-31	56.25	56.35	56.04	56.33	3517633
2016-04-01	55.36	56.05	55.26	56.02	3811216
2016-04-04	56.05	56.13	55.72	55.82	1094589
2016-04-05	55.82	55.82	55.82	55.02	1330845
2016-04-06	55.10	55.73	55.01	55.68	2503129
2016-04-07	55.31	55.43	54.80	54.97	2125506
2016-04-08	55.59	55.81	55.37	55.55	3401218
2016-04-11	55.88	56.06	55.52	55.53	1322005
2016-04-12	55.70	56.32	55.55	56.23	1346027
2016-04-13	56.67	56.97	56.66	56.91	1669729
2016-04-14	56.99	57.11	56.87	56.99	1444264
2016-04-15	56.92	57.01	56.83	56.90	2853434
2016-04-18	56.76	57.32	56.69	57.31	1177606
2016-04-19	57.61	57.91	57.57	57.85	1316190
2016-04-20	57.76	58.06	57.63	57.80	1370732
2016-04-21	57.80	57.85	57.41	57.52	922728
2016-04-22	57.40	57.62	57.27	57.51	831224
2016-04-25	57.27	57.34	57.10	57.30	817668
2016-04-26	57.47	57.58	57.31	57.50	1286989
2016-04-27	57.34	57.71	57.24	57.59	1078569
2016-04-28	57.19	57.59	56.92	57.06	1455950
2016-04-29	56.94	57.01	56.46	56.81	1693161
2016-05-02	57.04	57.19	56.84	57.16	1692113
2016-05-03	56.48	56.64	56.23	56.34	2439414
2016-05-04	55.99	56.15	55.69	55.81	2339914
2016-05-05	55.94	56.06	55.65	55.82	1676512
2016-05-06	55.54	55.98	55.50	55.98	1841263
2016-05-09	55.96	56.10	55.76	55.85	889073
2016-05-10	56.14	56.66	56.14	56.65	1592959
2016-05-11	56.42	56.61	56.21	56.24	2018959
2016-05-12	56.55	56.56	55.89	56.23	1357748
2016-05-13	55.90	56.12	55.52	55.60	1168726
2016-05-16	55.83	56.39	55.74	56.27	4366580
2016-05-17	56.31	56.31	55.70	55.84	1333431
2016-05-18	55.76	56.24	55.47	55.77	2208065
2016-05-19	55.50	55.57	55.16	55.51	1652177
2016-05-20	55.80	56.01	55.77	55.89	969200
2016-05-23	55.83	55.93	55.71	55.76	965896
2016-05-24	56.04	56.59	56.03	56.50	2649296
2016-05-25	56.75	57.10	56.75	56.97	2299262
2016-05-26	57.06	57.17	56.95	57.08	1229326
2016-05-27	57.02	57.17	57.00	57.14	1124798
2016-05-31	57.27	57.35	56.85	57.00	1429916
2016-06-01	56.82	57.12	56.69	57.08	1188129
2016-06-02	56.85	57.19	56.78	57.18	1222536
2016-06-03	57.21	57.42	56.95	57.34	909995
2016-06-06	57.47	57.80	57.47	57.69	982228
2016-06-07	57.86	58.08	57.86	57.92	1450177
2016-06-08	58.04	58.20	57.98	58.14	919057
2016-06-09	57.69	57.79	57.54	57.72	878173
2016-06-10	57.03	57.06	56.58	56.71	1338654
2016-06-13	56.26	56.64	56.07	56.11	1164155
2016-06-14	55.84	56.03	55.44	55.73	3449392
2016-06-15	55.94	56.23	55.80	55.90	2752726
2016-06-16	55.34	56.01	55.01	55.94	1725739
2016-06-17	56.08	56.21	55.74	56.09	2178650
2016-06-20	57.08	57.26	56.84	56.88	1194158
2016-06-21	57.08	57.38	56.94	57.15	1247182
2016-06-22	56.58	56.77	56.32	56.35	1697039
2016-06-23	57.01	57.41	56.84	57.39	1143148
2016-06-24	54.39	55.40	54.24	54.30	5380606
2016-06-27	53.82	53.82	52.92	53.29	3582264
2016-06-28	54.09	54.46	53.92	54.45	2003581
2016-06-29	55.08	55.57	55.04	55.48	1732517
2016-06-30	55.67	56.24	55.47	56.23	3949625
2016-07-01	56.22	56.49	56.20	56.35	1466326
2016-07-05	55.88	55.94	55.48	55.65	1358938
2016-07-06	55.25	55.75	55.00	55.74	2042572
2016-07-07	55.85	56.04	55.42	55.61	2131727
2016-07-08	56.09	56.53	56.07	56.46	1191155
2016-07-11	56.87	57.08	56.81	56.95	1674222
2016-07-12	57.38	57.65	57.36	57.50	1666642
2016-07-13	57.64	57.70	57.34	57.48	1393105
2016-07-14	57.90	58.02	57.81	57.83	5097194
2016-07-15	57.89	57.94	57.60	57.71	1802692
2016-07-18	57.70	57.96	57.65	57.89	1815371
2016-07-19	57.64	57.69	57.49	57.62	1353284
2016-07-20	57.82	58.03	57.73	57.95	516805
2016-07-21	57.87	58.01	57.65	57.78	872287
2016-07-22	57.89	57.97	57.75	57.96	974545
2016-07-25	57.97	58.01	57.66	57.81	1242351
2016-07-26	57.94	58.08	57.72	57.91	1013019
2016-07-27	58.11	58.15	57.66	57.99	2361535
2016-07-28	58.00	58.09	57.77	58.02	1370548
2016-07-29	58.12	58.42	58.02	58.35	1040895
2016-08-01	58.40	58.42	58.08	58.16	2180190
2016-08-02	58.13	58.13	57.56	57.80	922861
2016-08-03	57.59	57.88	57.53	57.86	1272641
2016-08-04	58.00	58.13	57.86	58.07	955498
2016-08-05	58.16	58.47	58.16	58.44	815707
2016-08-08	58.50	58.63	58.48	58.53	2016836
2016-08-09	58.72	58.95	58.65	58.86	4096397
2016-08-10	59.00	59.04	58.76	58.83	1568151
2016-08-11	59.07	59.27	58.98	59.22	658399
2016-08-12	59.14	59.24	59.00	59.12	868221
2016-08-15	59.25	59.47	59.25	59.37	357968
2016-08-16	59.24	59.30	59.12	59.12	572083
2016-08-17	59.00	59.25	58.79	59.18	4967016
2016-08-18	59.22	59.41	59.16	59.39	1321189
2016-08-19	59.02	59.23	58.91	59.17	768014
2016-08-22	59.00	59.18	58.90	59.10	1251902
2016-08-23	59.44	59.51	59.22	59.22	2054661
2016-08-24	59.21	59.27	58.91	59.00	1656001
2016-08-25	58.89	59.09	58.79	58.87	1893738
2016-08-26	58.95	59.39	58.39	58.63	1682821
2016-08-29	58.70	58.97	58.64	58.89	1090216
2016-08-30	58.97	59.01	58.65	58.78	1505409
2016-08-31	58.68	58.75	58.35	58.55	2641850
2016-09-01	58.71	58.77	58.39	58.76	5279280
2016-09-02	59.07	59.28	59.07	59.22	2177334
2016-09-06	59.36	59.63	59.31	59.63	2453060
2016-09-07	59.64	59.71	59.44	59.62	1831555
2016-09-08	59.49	59.64	59.37	59.46	1348569
2016-09-09	59.03	59.04	58.06	58.08	1894078
2016-09-12	57.76	58.82	57.65	58.73	1898178
2016-09-13	58.22	58.22	57.46	57.69	1543819
2016-09-14	57.65	58.05	57.52	57.64	2454390
2016-09-15	57.70	58.34	57.58	58.25	1447037
2016-09-16	57.94	57.95	57.64	57.83	1087820
2016-09-19	58.26	58.37	57.91	57.98	1073884
2016-09-20	58.39	58.44	58.14	58.19	3545149
2016-09-21	58.50	59.16	58.38	59.11	2570447
2016-09-22	59.55	59.76	59.45	59.54	2545656
2016-09-23	59.30	59.34	59.08	59.13	1086062
2016-09-26	58.71	58.81	58.55	58.60	1320479
2016-09-27	58.48	58.95	58.40	58.93	1667719
2016-09-28	58.99	59.35	58.71	59.31	1034647
2016-09-29	59.16	59.35	58.52	58.69	1330993
2016-09-30	58.95	59.30	58.81	59.10	986624
2016-10-03	58.97	59.08	58.83	58.98	2640008
2016-10-04	59.17	59.21	58.58	58.74	1866876
2016-10-05	58.95	59.19	58.95	59.09	710431
2016-10-06	58.95	59.05	58.77	59.00	1130648
2016-10-07	58.95	59.02	58.43	58.76	1093705
2016-10-10	59.01	59.20	59.00	59.04	636932
2016-10-11	58.77	58.79	58.01	58.22	1561408
2016-10-12	58.18	58.35	58.04	58.22	989365
2016-10-13	57.70	58.13	57.44	57.97	1647321
2016-10-14	58.31	58.46	57.99	58.01	864275
2016-10-17	57.93	58.05	57.79	57.84	1208541
2016-10-18	58.41	58.49	58.23	58.35	1156832
2016-10-19	58.48	58.65	58.39	58.55	848418
2016-10-20	58.47	58.64	58.29	58.46	1672026
2016-10-21	58.20	58.48	58.14	58.44	669223
2016-10-24	58.59	58.75	58.50	58.62	659108
2016-10-25	58.53	58.64	58.39	58.53	1051998
2016-10-26	58.29	58.45	58.12	58.26	1111622
2016-10-27	58.42	58.46	58.11	58.14	798221
2016-10-28	58.06	58.26	57.77	57.95	4880092
2016-10-31	57.98	58.10	57.88	57.97	1366418
2016-11-01	58.14	58.17	57.29	57.61	3575882
2016-11-02	57.51	57.62	57.08	57.19	2884211
2016-11-03	57.35	57.38	56.95	57.03	3168039
2016-11-04	56.84	57.10	56.69	56.74	1873341
2016-11-07	57.48	57.93	57.48	57.90	1906624
2016-11-08	57.78	58.35	57.70	58.22	1872354
2016-11-09	57.57	58.57	57.50	58.40	2257983
2016-11-10	58.40	58.64	57.82	58.24	1659053
2016-11-11	57.88	58.16	57.56	57.92	2193050
2016-11-14	57.90	57.90	57.54	57.76	1586465
2016-11-15	57.62	58.26	57.62	58.26	2139191
2016-11-16	57.94	58.10	57.90	58.02	9130743
2016-11-17	58.09	58.39	58.09	58.30	2361291
2016-11-18	58.12	58.20	57.94	58.02	1469086
2016-11-21	58.20	58.50	58.20	58.47	1038235
2016-11-22	58.60	58.71	58.43	58.71	2149071
2016-11-23	58.38	58.57	58.21	58.57	1868670
2016-11-25	58.68	58.79	58.64	58.79	633685
2016-11-28	58.70	58.76	58.50	58.57	2643847
2016-11-29	58.52	58.83	58.43	58.72	1739930
2016-11-30	58.84	58.93	58.57	58.57	1616973
2016-12-01	58.59	58.63	58.22	58.29	10380973
2016-12-02	58.27	58.51	58.24	58.39	1726036
2016-12-05	58.65	58.85	58.61	58.79	1690333
2016-12-06	58.89	59.11	58.79	59.11	1701641
2016-12-07	59.15	59.96	59.14	59.92	2294663
2016-12-08	59.90	60.14	59.79	60.03	2032347
2016-12-09	60.10	60.31	60.04	60.31	1580776
2016-12-12	60.15	60.35	60.04	60.12	3020034
2016-12-13	60.40	60.77	60.40	60.60	1803908
2016-12-14	60.52	60.62	59.80	59.87	2142607
2016-12-15	59.88	60.11	59.78	59.96	2520086
2016-12-16	60.02	60.06	59.78	59.84	4728832
2016-12-19	59.89	60.05	59.83	59.91	1356464
2016-12-20	59.98	60.12	59.94	60.12	2128935
2016-12-21	59.50	59.57	59.42	59.42	1620161
2016-12-22	59.39	59.39	59.21	59.32	1562320
2016-12-23	59.31	59.38	59.26	59.36	967920
2016-12-27	59.45	59.58	59.35	59.44	2609735
2016-12-28	59.50	59.55	59.11	59.15	1761817
2016-12-29	59.31	59.35	59.20	59.26	2055246
2016-12-30	59.47	59.48	59.02	59.17	3025938
2017-01-03	59.61	59.72	59.35	59.63	2576697
2017-01-04	59.87	60.14	59.84	60.14	1087301
2017-01-05	60.15	60.40	60.15	60.37	1717290
2017-01-06	60.35	60.46	60.15	60.38	1233760
2017-01-09	60.22	60.33	60.15	60.24	1474647
2017-01-10	60.24	60.47	60.21	60.24	1393604
2017-01-11	60.25	60.57	60.10	60.57	1508796
2017-01-12	60.34	60.58	60.20	60.54	1481411
2017-01-13	60.54	60.74	60.53	60.70	2432312
2017-01-17	60.40	60.60	60.40	60.51	2090046
2017-01-18	60.47	60.48	60.30	60.41	2246169
2017-01-19	60.43	60.45	60.10	60.24	2137910
2017-01-20	60.43	60.54	60.31	60.49	1611148
2017-01-23	60.45	60.54	60.25	60.50	1991502
2017-01-24	60.49	60.92	60.46	60.83	1641100
2017-01-25	61.08	61.48	61.08	61.43	2840224
2017-01-26	61.41	61.45	61.27	61.31	2160082
2017-01-27	61.31	61.32	61.13	61.19	1003417
2017-01-30	60.89	60.90	60.54	60.80	4898172
2017-01-31	60.85	60.93	60.61	60.89	2894422
2017-02-01	61.13	61.19	60.79	60.92	3562929
2017-02-02	60.85	61.10	60.85	61.00	1657161
2017-02-03	61.26	61.41	61.15	61.35	1997697
2017-02-06	61.08	61.15	60.98	61.12	1144126
2017-02-07	61.12	61.21	61.01	61.07	1062427
2017-02-08	61.01	61.25	60.94	61.23	1950631
2017-02-09	61.30	61.59	61.29	61.48	1027978
2017-02-10	61.58	61.82	61.57	61.73	1650044
2017-02-13	61.95	62.14	61.93	62.02	2759064
2017-02-14	62.00	62.18	61.78	62.15	2269567
2017-02-15	62.08	62.51	62.04	62.45	2227546
2017-02-16	62.49	62.54	62.28	62.46	2579397
2017-02-17	62.19	62.42	62.17	62.42	2296069
2017-02-21	62.58	62.76	62.50	62.69	2893687
2017-02-22	62.61	62.75	62.55	62.71	2520052
2017-02-23	62.93	62.93	62.60	62.74	3967257
2017-02-24	62.32	62.58	62.31	62.58	1936707
2017-02-27	62.48	62.63	62.41	62.63	1179671
2017-02-28	62.47	62.56	62.31	62.42	1733029
2017-03-01	62.83	63.31	62.83	63.19	2769563
2017-03-02	63.00	63.06	62.74	62.79	1960826
2017-03-03	62.82	62.98	62.69	62.94	1665075
2017-03-06	62.75	62.83	62.60	62.76	930831
2017-03-07	62.64	62.73	62.54	62.61	1061519
2017-03-08	62.63	62.69	62.35	62.40	1612429
2017-03-09	62.44	62.53	62.21	62.44	1679673
2017-03-10	62.78	62.93	62.57	62.78	2343220
2017-03-13	62.93	63.04	62.89	63.02	1273661
2017-03-14	62.74	62.78	62.56	62.66	1780830
2017-03-15	62.91	63.53	62.82	63.41	3030721
2017-03-16	63.65	63.69	63.44	63.54	2072296
2017-03-17	63.62	63.72	63.48	63.51	1595425
2017-03-20	63.58	63.68	63.42	63.52	1362889
2017-03-21	63.79	63.87	62.86	62.91	2535578
2017-03-22	62.83	63.06	62.67	63.03	1795185
2017-03-23	62.94	63.31	62.89	63.06	3562818
2017-03-24	63.09	63.28	62.92	63.08	1503539
2017-03-27	62.69	63.17	62.65	63.13	1775372
2017-03-28	63.07	63.51	63.04	63.41	4208000
2017-03-29	63.15	63.50	63.15	63.44	2474449
2017-03-30	63.42	63.60	63.38	63.41	1574505
2017-03-31	63.24	63.47	63.24	63.26	2063422
2017-04-03	63.31	63.36	62.83	63.25	2034687
2017-04-04	63.09	63.29	63.00	63.27	1977496
2017-04-05	63.43	63.66	63.03	63.10	2895768
2017-04-06	63.14	63.28	63.01	63.16	1652563
2017-04-07	63.07	63.27	63.02	63.10	952856
2017-04-10	63.10	63.24	62.96	63.08	1817843
2017-04-11	63.13	63.19	62.72	63.16	1235229
2017-04-12	63.11	63.12	62.86	63.01	1185565
2017-04-13	62.88	63.02	62.59	62.59	1809760
2017-04-17	62.83	63.08	62.76	63.08	2123583
2017-04-18	62.75	62.91	62.57	62.77	1750768
2017-04-19	62.95	63.00	62.53	62.61	976455
2017-04-20	62.96	63.21	62.89	63.11	1681423
2017-04-21	63.07	63.12	62.91	63.02	2036292
2017-04-24	63.94	64.07	63.90	63.98	1944362
2017-04-25	64.23	64.49	64.22	64.41	2231611
2017-04-26	64.34	64.57	64.28	64.28	1360933
2017-04-27	64.39	64.41	64.15	64.30	1897279
2017-04-28	64.34	64.41	64.21	64.28	1511702
2017-05-01	64.44	64.58	64.35	64.45	1268517
2017-05-02	64.60	64.65	64.47	64.64	3350196
2017-05-03	64.47	64.52	64.31	64.45	938848
2017-05-04	64.52	64.61	64.40	64.59	703178
2017-05-05	64.70	65.09	64.64	65.02	1007169
2017-05-08	64.95	64.97	64.80	64.89	869847
2017-05-09	64.91	65.04	64.78	64.87	1010099
2017-05-10	64.84	65.05	64.84	65.02	932069
2017-05-11	64.92	64.95	64.61	64.93	2738751
2017-05-12	64.95	65.04	64.88	65.01	967659
2017-05-15	65.23	65.41	65.18	65.37	1258543
2017-05-16	65.58	65.61	65.41	65.49	676447
2017-05-17	65.06	65.18	64.50	64.50	1467821
2017-05-18	64.41	64.79	64.17	64.58	1974597
2017-05-19	64.91	65.37	64.91	65.25	1206979
2017-05-22	65.36	65.54	65.36	65.51	1498813
2017-05-23	65.61	65.63	65.48	65.54	1682459
2017-05-24	65.48	65.70	65.47	65.67	962743
2017-05-25	65.78	65.96	65.78	65.87	1089477
2017-05-26	65.78	65.84	65.73	65.83	1248617
2017-05-30	65.66	65.80	65.66	65.80	1226711
2017-05-31	65.91	65.92	65.59	65.70	1130407
2017-06-01	65.87	66.24	65.70	66.24	3266895
2017-06-02	66.44	66.68	66.32	66.61	3152724
2017-06-05	66.54	66.57	66.41	66.54	1609362
2017-06-06	66.30	66.47	66.29	66.37	1270530
2017-06-07	66.36	66.51	66.16	66.41	2328829
2017-06-08	66.40	66.47	66.24	66.46	1655514
2017-06-09	66.42	66.60	65.91	66.23	1555575
2017-06-12	66.06	66.15	65.89	66.11	3059057
2017-06-13	66.38	66.51	66.27	66.48	850664
2017-06-14	66.71	66.72	66.18	66.39	1955103
2017-06-15	65.72	66.04	65.66	66.03	1871044
2017-06-16	66.16	66.27	65.96	66.27	1534739
2017-06-19	66.50	66.73	66.47	66.66	1774571
2017-06-20	65.86	65.86	65.41	65.41	2155128
2017-06-21	65.47	65.58	65.29	65.44	1116473
2017-06-22	65.46	65.59	65.39	65.43	2049468
2017-06-23	65.50	65.64	65.36	65.54	1096858
2017-06-26	65.93	65.98	65.64	65.70	3644676
2017-06-27	65.73	65.79	65.40	65.42	1694310
2017-06-28	65.62	66.02	65.62	65.93	1859099
2017-06-29	65.86	65.89	65.00	65.33	1690405
2017-06-30	65.60	65.63	65.30	65.49	3787312
2017-07-03	65.67	65.77	65.53	65.57	1465488
2017-07-05	65.54	65.60	65.30	65.58	3957556
2017-07-06	65.32	65.37	65.02	65.09	2196059
2017-07-07	65.09	65.40	65.06	65.34	2179170
2017-07-10	65.36	65.57	65.29	65.50	761857
2017-07-11	65.48	65.65	65.22	65.60	1039158
2017-07-12	65.93	66.25	65.93	66.18	1509321
2017-07-13	66.24	66.36	66.14	66.33	1474734
2017-07-14	66.40	66.83	66.40	66.72	774239
2017-07-17	66.74	66.76	66.61	66.64	1197773
2017-07-18	66.62	66.76	66.51	66.76	2261396
2017-07-19	66.88	67.13	66.88	67.13	1640273
2017-07-20	67.25	67.28	67.06	67.20	1669522
2017-07-21	67.02	67.11	66.88	67.11	880987
2017-07-24	67.05	67.10	66.90	67.06	1580235
2017-07-25	67.22	67.34	67.18	67.20	1884252
2017-07-26	67.34	67.47	67.24	67.40	4450336
2017-07-27	67.59	67.59	66.91	67.27	1594122
2017-07-28	67.03	67.24	66.99	67.20	1183302
2017-07-31	67.35	67.35	67.13	67.28	2577650
2017-08-01	67.54	67.60	67.40	67.50	2403362
2017-08-02	67.79	67.79	67.26	67.54	1061917
2017-08-03	67.46	67.50	67.35	67.40	623105
2017-08-04	67.56	67.60	67.34	67.53	1141365
2017-08-07	67.52	67.61	67.48	67.59	917710
2017-08-08	67.53	67.78	67.34	67.40	859412
2017-08-09	67.11	67.33	66.99	67.32	606597
2017-08-10	67.03	67.03	66.29	66.34	1778900
2017-08-11	66.34	66.49	66.22	66.35	1512242
2017-08-14	66.80	67.04	66.69	66.94	1033036
2017-08-15	66.94	66.95	66.74	66.85	871756
2017-08-16	67.14	67.22	67.08	67.16	1123215
2017-08-17	66.95	67.06	66.28	66.28	1594091
2017-08-18	66.27	66.62	66.15	66.34	1434645
2017-08-21	66.32	66.46	66.16	66.40	1029322
2017-08-22	66.63	66.99	66.59	66.94	1013732
2017-08-23	66.77	66.97	66.68	66.83	864596
2017-08-24	67.00	67.05	66.74	66.79	4048509
2017-08-25	67.01	67.25	67.00	67.05	989364
2017-08-28	67.11	67.17	66.93	66.99	748866
2017-08-29	66.60	67.04	66.53	66.94	1259255
2017-08-30	66.97	67.18	66.90	67.14	781277
2017-08-31	67.30	67.62	67.30	67.55	1045138
2017-09-01	67.73	67.80	67.64	67.71	1675656
2017-09-05	67.48	67.59	66.94	67.19	4411336
2017-09-06	67.40	67.61	67.39	67.50	1557244
2017-09-07	67.76	67.81	67.63	67.76	1050201
2017-09-08	67.72	67.81	67.64	67.69	610385
2017-09-11	68.04	68.39	68.04	68.31	961393
2017-09-12	68.46	68.59	68.41	68.59	1144038
2017-09-13	68.45	68.46	68.31	68.41	1079885
2017-09-14	68.30	68.46	68.25	68.44	358160
2017-09-15	68.50	68.58	68.41	68.57	969765
2017-09-18	68.74	68.85	68.60	68.70	1256635
2017-09-19	68.81	68.90	68.75	68.84	1515821
2017-09-20	68.88	68.97	68.51	68.87	2005014
2017-09-21	68.82	68.82	68.62	68.68	1264179
2017-09-22	68.69	68.77	68.63	68.69	951924
2017-09-25	68.51	68.60	68.14	68.40	4745371
2017-09-26	68.37	68.42	68.14	68.26	1015271
2017-09-27	68.33	68.48	68.16	68.36	800959
2017-09-28	68.26	68.50	68.26	68.44	3610386
2017-09-29	68.59	68.85	68.50	68.82	2570272
2017-10-02	68.77	68.95	68.77	68.90	3559123
2017-10-03	69.00	69.21	69.00	69.17	1349453
2017-10-04	69.17	69.30	69.12	69.22	1151358
2017-10-05	69.25	69.51	69.25	69.49	846492
2017-10-06	69.21	69.40	69.19	69.40	1034141
2017-10-09	69.45	69.46	69.22	69.27	625746
2017-10-10	69.57	69.69	69.48	69.66	1088766
2017-10-11	69.70	69.84	69.65	69.84	1111911
2017-10-12	69.73	69.89	69.70	69.83	1388590
2017-10-13	70.00	70.07	69.96	70.00	650225
2017-10-16	70.03	70.12	69.98	70.07	2709685
2017-10-17	69.97	70.02	69.86	70.00	1315700
2017-10-18	70.14	70.17	70.01	70.11	2027387
2017-10-19	69.82	70.05	69.69	70.05	1260297
2017-10-20	70.19	70.32	70.07	70.32	1314811
2017-10-23	70.25	70.27	69.91	69.98	876104
2017-10-24	70.02	70.13	69.96	70.02	677417
2017-10-25	70.04	70.07	69.43	69.77	919976
2017-10-26	69.87	69.97	69.75	69.75	1039296
2017-10-27	69.93	70.22	69.78	70.19	960147
2017-10-30	70.06	70.21	70.00	70.08	771110
2017-10-31	70.21	70.36	70.15	70.30	1247380
2017-11-01	70.63	70.71	70.39	70.42	1493182
2017-11-02	70.41	70.56	70.24	70.52	1420131
2017-11-03	70.48	70.62	70.33	70.59	1157605
2017-11-06	70.57	70.82	70.54	70.79	764087
2017-11-07	70.73	70.85	70.49	70.70	1731062
2017-11-08	70.71	70.87	70.61	70.84	536922
2017-11-09	70.39	70.53	70.05	70.50	1439858
2017-11-10	70.37	70.43	70.27	70.38	551290
2017-11-13	70.02	70.35	69.96	70.28	789814
2017-11-14	70.14	70.18	69.90	70.14	1108104
2017-11-15	69.70	69.94	69.53	69.79	1198398
2017-11-16	70.21	70.59	70.19	70.49	998574
2017-11-17	70.33	70.47	70.31	70.38	591143
2017-11-20	70.48	70.58	70.40	70.52	889388
2017-11-21	70.89	71.10	70.88	71.06	872280
2017-11-22	71.15	71.24	71.01	71.15	1325808
2017-11-24	71.35	71.42	71.33	71.35	700580
2017-11-27	71.31	71.33	71.07	71.09	1098111
2017-11-28	71.32	71.66	71.21	71.65	1015946
2017-11-29	71.66	71.71	71.26	71.38	1623774
2017-11-30	71.67	71.89	71.54	71.72	7719233
2017-12-01	71.61	71.66	70.80	71.54	6765063
2017-12-04	71.88	72.03	71.36	71.36	2408823
2017-12-05	71.43	71.58	71.11	71.15	2596610
2017-12-06	71.01	71.12	70.90	71.01	1169707
2017-12-07	70.94	71.31	70.91	71.20	1864701
2017-12-08	71.58	71.62	71.41	71.61	1167740
2017-12-11	71.66	71.89	71.66	71.88	5803343
2017-12-12	71.79	71.97	71.75	71.88	1730996
2017-12-13	72.04	72.23	71.99	72.05	1855730
2017-12-14	72.07	72.10	71.67	71.68	2458367
2017-12-15	71.88	72.12	71.79	71.97	1700748
2017-12-18	72.54	72.76	72.54	72.63	2077641
2017-12-19	72.03	72.03	71.69	71.73	1458255
2017-12-20	71.98	71.98	71.60	71.68	2557568
2017-12-21	71.83	72.10	71.80	71.92	2240231
2017-12-22	71.97	72.02	71.84	72.00	1107502
2017-12-26	72.01	72.01	71.82	71.92	4644217
2017-12-27	72.04	72.10	71.92	72.00	3342086
2017-12-28	72.30	72.30	72.10	72.16	1402669
2017-12-29	72.39	72.44	72.05	72.09	1104417
2018-01-02	72.51	72.77	72.33	72.77	2086655
2018-01-03	72.86	73.21	72.85	73.14	3217386
2018-01-04	73.57	73.79	73.54	73.65	2044202
2018-01-05	73.93	74.18	73.79	74.13	1595362
2018-01-08	74.12	74.25	74.03	74.20	1507846
2018-01-09	74.32	74.44	74.15	74.29	1268218
2018-01-10	74.13	74.26	73.98	74.12	1193322
2018-01-11	74.27	74.64	74.27	74.63	1258774
2018-01-12	74.78	75.25	74.76	75.20	1381953
2018-01-16	75.63	75.72	74.91	75.07	2940959
2018-01-17	75.34	75.81	75.15	75.66	2515966
2018-01-18	75.63	75.72	75.43	75.56	4191903
2018-01-19	75.80	75.94	75.63	75.92	1318794
2018-01-22	75.92	76.47	75.92	76.47	1120886
2018-01-23	76.50	76.73	76.41	76.71	1329168
2018-01-24	77.00	77.13	76.45	76.78	1696008
2018-01-25	77.03	77.07	76.55	76.71	2584785
2018-01-26	77.05	77.54	76.95	77.54	1264313
2018-01-29	77.12	77.20	76.83	76.87	1684467
2018-01-30	76.42	76.51	76.01	76.12	2366720
2018-01-31	76.47	76.56	75.91	76.20	2062082
2018-02-01	75.96	76.41	75.91	76.15	3227604
2018-02-02	75.50	75.59	74.46	74.49	7605709
2018-02-05	73.78	74.38	71.35	71.53	11026075
2018-02-06	70.91	73.15	70.55	73.05	12874741
2018-02-07	72.48	73.36	72.20	72.20	7565078
2018-02-08	72.36	72.36	69.83	69.83	6235358
2018-02-09	70.48	71.06	68.52	70.64	8534551
2018-02-12	71.17	71.99	70.81	71.62	3611216
2018-02-13	71.36	71.87	71.21	71.75	1918013
2018-02-14	71.30	73.00	71.30	72.97	2926287
2018-02-15	73.50	73.79	72.81	73.79	3154052
2018-02-16	73.58	74.36	73.58	73.87	2834151
2018-02-20	73.29	73.75	73.01	73.25	1669719
2018-02-21	73.44	74.12	72.92	72.93	1340936
2018-02-22	73.16	73.69	72.95	73.08	1917510
2018-02-23	73.52	74.01	73.37	73.99	7203959
2018-02-26	74.31	74.79	74.09	74.78	1966179
2018-02-27	74.49	74.70	73.64	73.64	1935766
2018-02-28	73.90	73.92	72.79	72.79	1634122
2018-03-01	72.71	73.09	71.40	71.88	6922724
2018-03-02	71.41	72.32	71.16	72.21	2206602
2018-03-05	71.80	72.91	71.71	72.78	1765554
2018-03-06	73.26	73.30	72.79	73.16	1507941
2018-03-07	72.65	73.17	72.48	73.11	1446026
2018-03-08	73.32	73.40	72.99	73.38	1305757
2018-03-09	73.68	74.34	73.60	74.33	799341
2018-03-12	74.40	74.60	74.20	74.36	2316511
2018-03-13	74.66	74.76	73.69	73.86	1172747
2018-03-14	74.33	74.33	73.57	73.71	1010470
2018-03-15	73.86	74.07	73.54	73.68	3228790
2018-03-16	73.69	73.90	73.63	73.65	1073911
2018-03-19	73.41	73.41	72.39	72.87	2320623
2018-03-20	72.94	73.14	72.84	72.97	1032547
2018-03-21	72.97	73.56	72.87	73.04	1674128
2018-03-22	72.28	72.45	71.27	71.31	3784476
2018-03-23	71.42	71.61	70.05	70.09	1654811
2018-03-26	71.18	71.81	70.49	71.73	3064173
2018-03-27	72.02	72.14	70.40	70.70	2931124
2018-03-28	70.89	71.33	70.42	70.75	3097349
2018-03-29	71.09	72.01	70.97	71.70	3126753
2018-04-02	71.39	71.53	69.67	70.26	3336469
2018-04-03	70.74	71.08	70.23	71.01	4289448
2018-04-04	69.92	71.60	69.83	71.51	2327402
2018-04-05	71.79	72.23	71.74	72.02	1837968
2018-04-06	71.61	71.95	70.44	70.82	2828975
2018-04-09	71.38	72.01	71.15	71.19	1103185
2018-04-10	72.04	72.46	71.82	72.30	2217920
2018-04-11	71.91	72.42	71.91	71.98	1176730
2018-04-12	72.25	72.61	72.19	72.38	903038
2018-04-13	72.66	72.73	71.98	72.22	1387283
2018-04-16	72.46	72.70	72.32	72.57	1998631
2018-04-17	72.83	73.30	72.77	73.10	865592
2018-04-18	73.37	73.53	73.19	73.34	1449360
2018-04-19	73.24	73.30	72.75	73.03	2655759
2018-04-20	72.91	72.91	72.26	72.46	1393139
2018-04-23	72.47	72.62	72.10	72.36	1485703
2018-04-24	72.61	72.69	71.34	71.67	2147277
2018-04-25	71.56	71.78	71.10	71.68	1268486
2018-04-26	71.98	72.45	71.89	72.26	2000195
2018-04-27	72.45	72.51	72.12	72.41	715680
2018-04-30	72.52	72.66	71.97	71.99	2476488
2018-05-01	71.89	71.94	71.36	71.91	2009484
2018-05-02	72.08	72.22	71.52	71.61	1076501
2018-05-03	71.44	71.79	70.74	71.62	3695429
2018-05-04	71.18	72.41	71.15	72.22	1295372
2018-05-07	72.27	72.55	72.16	72.34	1525708
2018-05-08	72.22	72.39	72.01	72.37	1379303
2018-05-09	72.46	72.90	72.38	72.79	1380171
2018-05-10	73.08	73.60	73.08	73.53	1432281
2018-05-11	73.67	73.82	73.51	73.69	1153389
2018-05-14	73.88	74.10	73.71	73.80	1010376
2018-05-15	73.27	73.31	72.93	73.16	1918906
2018-05-16	73.27	73.60	73.24	73.49	800077
2018-05-17	73.35	73.65	73.20	73.40	834224
2018-05-18	73.22	73.27	73.05	73.15	1103868
2018-05-21	73.53	73.73	73.47	73.62	1113464
2018-05-22	73.77	73.91	73.46	73.54	1004606
2018-05-23	72.94	73.39	72.83	73.39	1499401
2018-05-24	73.18	73.29	72.64	73.12	1613522
2018-05-25	72.90	73.05	72.79	72.91	1009072
2018-05-29	72.26	72.38	71.48	71.80	2512550
2018-05-30	72.18	72.79	72.11	72.74	2082808
2018-05-31	72.57	72.61	72.17	72.33	2328138
2018-06-01	72.82	73.10	72.73	73.08	2917188
2018-06-04	73.43	73.59	73.35	73.51	2303549
2018-06-05	73.47	73.53	73.20	73.43	3769853
2018-06-06	73.68	74.13	73.52	74.13	3887340
2018-06-07	74.19	74.21	73.60	73.80	1508708
2018-06-08	73.65	74.01	73.56	73.95	1019106
2018-06-11	74.08	74.35	74.05	74.19	1544859
2018-06-12	74.14	74.25	73.92	74.09	1069266
2018-06-13	74.11	74.25	73.76	73.94	2879656
2018-06-14	74.04	74.16	73.82	73.92	2136947
2018-06-15	73.56	73.70	73.28	73.63	1418155
2018-06-18	73.04	73.33	72.89	73.31	3442702
2018-06-19	71.63	72.05	71.49	72.01	3575908
2018-06-20	72.27	72.36	72.05	72.18	1678615
2018-06-21	72.01	72.03	71.51	71.64	2327673
2018-06-22	72.22	72.29	71.94	72.02	1135417
2018-06-25	71.64	71.64	70.66	71.00	4242385
2018-06-26	71.23	71.34	70.90	71.10	1539205
2018-06-27	71.21	71.51	70.39	70.41	2886952
2018-06-28	70.45	70.93	70.21	70.78	2791243
2018-06-29	71.28	71.59	71.12	71.12	1957825
2018-07-02	70.34	70.94	70.34	70.91	3574165
2018-07-03	71.33	71.33	70.78	70.85	1373608
2018-07-05	71.28	71.38	70.97	71.36	2242286
2018-07-06	71.43	72.00	71.36	71.88	6346086
2018-07-09	72.32	72.63	72.28	72.58	2888780
2018-07-10	72.60	72.77	72.54	72.73	1960968
2018-07-11	72.06	72.33	71.74	71.87	2244404
2018-07-12	72.32	72.56	72.15	72.55	1555869
2018-07-13	72.51	72.68	72.36	72.66	1245546
2018-07-16	72.65	72.66	72.43	72.56	776287
2018-07-17	72.32	72.89	72.31	72.84	1153475
2018-07-18	72.77	72.92	72.62	72.88	1080526
2018-07-19	72.49	72.74	72.36	72.54	2698707
2018-07-20	72.65	72.91	72.61	72.79	1718854
2018-07-23	72.66	72.82	72.55	72.79	1973302
2018-07-24	73.25	73.48	72.99	73.16	2234773
2018-07-25	73.29	73.94	73.11	73.88	2246796
2018-07-26	73.51	73.76	73.51	73.57	977318
2018-07-27	73.75	73.80	73.13	73.35	2899528
2018-07-30	73.50	73.50	73.01	73.11	1703725
2018-07-31	73.35	73.52	73.16	73.30	1961391
2018-08-01	73.27	73.41	72.97	73.14	2460788
2018-08-02	72.51	73.14	72.44	73.10	2475512
2018-08-03	73.10	73.39	73.05	73.37	912683
2018-08-06	73.13	73.46	73.06	73.36	1035977
2018-08-07	73.80	73.90	73.67	73.70	1652902
2018-08-08	73.68	73.80	73.53	73.71	1906801
2018-08-09	73.74	73.83	73.51	73.52	657079
2018-08-10	72.72	72.82	72.45	72.65	2170775
2018-08-13	72.52	72.71	72.12	72.22	1455324
2018-08-14	72.45	72.64	72.27	72.55	1365449
2018-08-15	71.84	71.85	71.23	71.69	2889314
2018-08-16	72.13	72.51	72.12	72.23	1599376
2018-08-17	72.18	72.74	72.06	72.56	1409884
2018-08-20	72.74	72.89	72.68	72.83	1200101
2018-08-21	73.11	73.41	73.11	73.17	1486531
2018-08-22	73.23	73.43	73.18	73.28	1492789
2018-08-23	73.16	73.32	72.90	72.93	2118246
2018-08-24	73.22	73.56	73.22	73.49	1384882
2018-08-27	73.90	74.29	73.89	74.20	3820363
2018-08-28	74.43	74.44	74.17	74.24	4793395
2018-08-29	74.25	74.70	74.19	74.68	1853242
2018-08-30	74.24	74.33	73.87	74.04	1809397
2018-08-31	73.81	74.09	73.57	73.81	2993515
2018-09-04	73.40	73.47	73.12	73.40	2286914
2018-09-05	73.09	73.16	72.71	73.00	1388958
2018-09-06	72.97	73.08	72.45	72.74	1799904
2018-09-07	72.39	72.72	72.26	72.44	1790913
2018-09-10	72.78	72.84	72.54	72.56	1797810
2018-09-11	72.30	72.81	72.18	72.78	1518568
2018-09-12	72.76	73.09	72.60	72.92	1767294
2018-09-13	73.42	73.58	73.24	73.42	2042791
2018-09-14	73.51	73.66	73.28	73.48	3032394
2018-09-17	73.50	73.56	73.19	73.24	1795958
2018-09-18	73.49	73.88	73.46	73.76	2069877
2018-09-19	73.80	74.07	73.80	73.95	1594502
2018-09-20	74.44	74.78	74.39	74.65	1827312
2018-09-21	74.80	74.89	74.67	74.69	1295772
2018-09-24	74.49	74.55	74.28	74.34	931797
2018-09-25	74.66	74.66	74.44	74.49	1031073
2018-09-26	74.55	74.95	74.35	74.44	2505940
2018-09-27	74.43	74.82	74.42	74.44	2164646
2018-09-28	74.16	74.48	74.10	74.26	4742934
2018-10-01	74.63	74.75	74.33	74.47	1656287
2018-10-02	74.12	74.37	74.04	74.22	1416815
2018-10-03	74.50	74.55	74.04	74.17	1080491
2018-10-04	73.83	73.84	72.96	73.38	2369937
2018-10-05	73.30	73.42	72.53	72.95	2577494
2018-10-08	72.56	72.88	72.20	72.83	2684266
2018-10-09	72.43	72.90	72.30	72.69	1526809
2018-10-10	72.44	72.44	70.49	70.58	8818435
2018-10-11	70.35	70.72	68.91	69.39	14970954
2018-10-12	70.49	70.49	69.34	70.23	5689169
2018-10-15	70.01	70.37	69.76	69.85	3722132
2018-10-16	70.53	71.39	70.43	71.26	8685998
2018-10-17	71.15	71.26	70.50	71.07	4446271
2018-10-18	70.66	70.83	69.61	69.93	3787540
2018-10-19	70.24	70.71	69.91	70.07	3358185
2018-10-22	70.27	70.36	69.70	69.89	2020022
2018-10-23	68.70	69.67	68.23	69.35	4222694
2018-10-24	69.19	69.24	67.21	67.43	4995765
2018-10-25	67.78	68.76	67.58	68.39	4275388
2018-10-26	67.36	68.15	66.63	67.47	9071073
2018-10-29	68.16	68.48	66.23	67.03	6536451
2018-10-30	67.02	68.05	66.97	67.99	5115535
2018-10-31	68.72	69.19	68.58	68.74	3397881
2018-11-01	69.15	69.74	68.85	69.70	4500206
2018-11-02	70.19	70.31	69.02	69.57	4146138
2018-11-05	69.56	69.90	69.40	69.78	2073340
2018-11-06	69.71	70.12	69.68	70.08	2304510
2018-11-07	70.69	71.37	70.54	71.36	1901990
2018-11-08	71.05	71.18	70.58	70.78	1668241
2018-11-09	70.35	70.37	69.75	70.18	2925937
2018-11-12	69.85	69.89	68.76	68.89	3088128
2018-11-13	69.02	69.67	68.80	68.99	3785843
2018-11-14	69.41	69.61	68.35	68.74	3351804
2018-11-15	68.45	69.56	68.13	69.40	6045176
2018-11-16	69.02	69.73	68.92	69.58	4191332
2018-11-19	69.38	69.41	68.32	68.53	11799108
2018-11-20	67.56	67.88	67.03	67.28	5946673
2018-11-21	67.92	68.30	67.80	67.90	3029463
2018-11-23	67.37	67.71	67.27	67.45	1215322
2018-11-26	68.15	68.45	68.05	68.44	4068106
2018-11-27	68.13	68.52	67.95	68.52	3520747
2018-11-28	68.76	69.91	68.47	69.91	3695123
2018-11-29	69.59	69.99	69.32	69.62	2948535
2018-11-30	69.50	69.90	69.38	69.83	3109843
2018-12-03	70.98	71.03	70.40	70.73	3838333
2018-12-04	70.54	70.62	68.67	68.75	4112448
2018-12-06	67.50	68.45	66.77	68.45	9554746
2018-12-07	68.33	68.76	66.95	67.14	9034942
2018-12-10	66.96	67.23	65.91	66.94	7898974
2018-12-11	67.69	67.85	66.68	67.03	12914276
2018-12-12	67.90	68.44	67.72	67.74	5630934
2018-12-13	67.96	68.14	67.46	67.68	5521436
2018-12-14	67.00	67.25	66.49	66.59	5836997
2018-12-17	66.43	66.63	65.20	65.58	9241537
2018-12-18	65.32	65.57	64.65	64.95	8859953
2018-12-19	65.12	65.98	63.73	64.05	6191338
2018-12-20	64.06	64.36	63.01	63.49	14400295
2018-12-21	63.44	64.06	62.15	62.29	13965013
2018-12-24	62.15	62.37	61.14	61.18	7077937
2018-12-26	61.55	63.45	61.01	63.44	15493121
2018-12-27	62.71	63.75	61.94	63.74	13249879
2018-12-28	64.08	64.48	63.58	63.85	13395956
2018-12-31	64.14	64.40	63.77	64.16	8905908
2019-01-02	63.28	64.30	63.17	64.14	6642226
2019-01-03	63.75	63.80	62.91	63.05	5111770
2019-01-04	63.92	65.23	63.85	65.06	6288974
2019-01-07	65.11	65.78	64.93	65.46	3630895
2019-01-08	65.95	66.10	65.46	65.94	4535849
2019-01-09	66.33	66.77	66.13	66.55	3461572
2019-01-10	66.22	66.87	66.08	66.86	3110883
2019-01-11	66.41	66.66	66.28	66.62	15803873
2019-01-14	66.15	66.47	66.02	66.24	4467535
2019-01-15	66.43	66.92	66.43	66.84	4393416
2019-01-16	67.00	67.26	66.94	67.03	4148540
2019-01-17	66.80	67.70	66.74	67.52	3570902
2019-01-18	68.02	68.37	67.82	68.23	5224358
2019-01-22	67.67	67.76	66.94	67.33	7538165
2019-01-23	67.70	67.80	66.96	67.50	4049506
2019-01-24	67.50	67.74	67.31	67.62	4520907
2019-01-25	68.22	68.50	68.15	68.37	5278309
2019-01-28	67.83	67.90	67.44	67.90	9777994
2019-01-29	68.08	68.18	67.77	67.91	3944047
2019-01-30	68.26	69.11	68.07	68.87	4185955
2019-01-31	68.91	69.42	68.80	69.32	5528524
2019-02-01	69.31	69.46	69.08	69.24	4794363
2019-02-04	69.22	69.64	69.04	69.64	2342893
2019-02-05	69.86	70.11	69.81	70.05	4445080
2019-02-06	69.97	70.02	69.70	69.78	4517634
2019-02-07	69.40	69.45	68.69	69.05	3067043
2019-02-08	68.74	69.03	68.43	69.03	3991153
2019-02-11	69.12	69.18	68.82	68.94	2323146
2019-02-12	69.45	69.87	69.45	69.79	2141719
2019-02-13	69.96	70.16	69.82	69.83	2355662
2019-02-14	69.64	70.07	69.46	69.79	5637328
2019-02-15	70.27	70.51	70.19	70.51	2482785
2019-02-19	70.33	70.89	70.30	70.75	938963
2019-02-20	70.79	71.14	70.76	70.94	1790251
2019-02-21	70.88	70.88	70.52	70.77	2037737
2019-02-22	71.00	71.27	70.93	71.20	1467391
2019-02-25	71.63	71.75	71.37	71.38	1959717
2019-02-26	71.29	71.64	71.28	71.43	1988275
2019-02-27	71.29	71.42	70.99	71.28	1956747
2019-02-28	71.17	71.26	70.96	71.03	7012739
2019-03-01	71.49	71.58	71.12	71.41	4186647
2019-03-04	71.69	71.71	70.67	71.20	3677892
2019-03-05	71.26	71.39	71.05	71.21	2561524
2019-03-06	71.29	71.29	70.83	70.86	2935437
2019-03-07	70.71	70.71	69.96	70.12	3671256
2019-03-08	69.57	69.98	69.50	69.94	3024801
2019-03-11	70.16	70.91	70.16	70.87	1635684
2019-03-12	71.00	71.22	70.97	71.14	6770619
2019-03-13	71.35	71.72	71.31	71.55	3341224
2019-03-14	71.52	71.61	71.37	71.48	1564227
2019-03-15	71.81	72.19	71.78	72.06	3079944
2019-03-18	72.16	72.46	72.12	72.46	1391950
2019-03-19	72.72	72.88	72.29	72.52	4977796
2019-03-20	72.36	72.83	71.95	72.34	4063816
2019-03-21	72.08	72.89	72.04	72.85	2173242
2019-03-22	72.24	72.35	71.33	71.34	4214544
2019-03-25	71.28	71.56	71.02	71.33	4008428
2019-03-26	71.79	72.07	71.51	71.82	2033156
2019-03-27	71.82	71.94	71.09	71.49	2407847
2019-03-28	71.55	71.76	71.30	71.70	1878119
2019-03-29	72.11	72.16	71.77	72.15	3205788
2019-04-01	72.76	73.07	72.68	73.03	2565227
2019-04-02	73.03	73.06	72.77	73.00	1889712
2019-04-03	73.41	73.64	73.18	73.34	3175481
2019-04-04	73.30	73.47	73.20	73.45	1990960
2019-04-05	73.57	73.75	73.49	73.73	1063985
2019-04-08	73.66	73.82	73.48	73.82	1006626
2019-04-09	73.61	73.61	73.34	73.43	1170212
2019-04-10	73.55	73.74	73.46	73.74	1572998
2019-04-11	73.68	73.70	73.41	73.51	1257589
2019-04-12	74.01	74.14	73.90	74.03	1460383
2019-04-15	74.09	74.09	73.78	74.00	1522769
2019-04-16	74.25	74.27	73.99	74.08	1637019
2019-04-17	74.43	74.45	73.98	74.11	2266454
2019-04-18	74.10	74.20	73.85	74.13	2703612
2019-04-22	73.84	74.12	73.84	74.12	1286520
2019-04-23	74.11	74.57	74.03	74.52	685836
2019-04-24	74.34	74.36	74.06	74.11	3025373
2019-04-25	74.03	74.17	73.74	74.09	2909675
2019-04-26	74.13	74.39	73.96	74.37	1497036
2019-04-29	74.41	74.68	74.38	74.55	1511928
2019-04-30	74.48	74.67	74.16	74.62	1468778
2019-05-01	74.70	74.87	74.08	74.11	2759810
2019-05-02	74.09	74.28	73.64	73.94	2356202
2019-05-03	74.34	74.75	74.34	74.72	1628549
2019-05-06	73.24	74.21	73.21	74.10	2460626
2019-05-07	73.47	73.53	72.45	72.84	2985742
2019-05-08	72.79	73.23	72.68	72.80	3831470
2019-05-09	72.05	72.58	71.64	72.43	2799695
2019-05-10	72.34	73.00	71.61	72.88	2358672
2019-05-13	71.42	71.57	70.80	71.05	2583286
2019-05-14	71.37	72.00	71.34	71.71	2538651
2019-05-15	71.27	72.18	71.17	72.00	1995070
2019-05-16	72.19	72.93	72.19	72.54	1074010
2019-05-17	71.96	72.56	71.94	71.99	2023557
2019-05-20	71.62	71.90	71.41	71.55	956476
2019-05-21	72.04	72.29	71.94	72.20	742796
2019-05-22	71.94	72.18	71.85	71.91	1598868
2019-05-23	71.28	71.28	70.80	71.10	2381075
2019-05-24	71.58	71.70	71.28	71.49	890265
2019-05-28	71.56	71.77	70.88	70.88	9210403
2019-05-29	70.55	70.68	70.14	70.47	7753611
2019-05-30	70.64	70.88	70.50	70.78	4760064
2019-05-31	70.01	70.35	69.86	70.09	2542172
2019-06-03	70.18	71.78	69.89	70.22	6591216
2019-06-04	70.67	71.36	70.52	71.36	4660336
2019-06-05	71.67	71.68	71.19	71.61	2512177
2019-06-06	71.70	72.11	71.53	71.99	2228934
2019-06-07	72.29	72.99	72.29	72.75	1991944
2019-06-10	73.07	73.44	73.05	73.06	2629315
2019-06-11	73.61	73.74	73.08	73.27	2006553
2019-06-12	73.02	73.14	72.83	72.85	853094
2019-06-13	73.12	73.22	72.88	73.10	1056191
2019-06-14	72.85	72.88	72.65	72.78	2140695
2019-06-17	71.95	72.09	71.85	71.94	1088048
2019-06-18	72.44	73.03	72.44	72.87	7473405
2019-06-19	72.97	73.26	72.76	73.11	5488456
2019-06-20	73.97	74.07	73.48	73.94	1740508
2019-06-21	73.70	74.00	73.66	73.74	1718255
2019-06-24	73.83	73.89	73.66	73.66	1265832
2019-06-25	73.67	73.70	73.02	73.07	3736232
2019-06-26	73.32	73.45	73.08	73.12	2500682
2019-06-27	73.31	73.47	73.24	73.40	1761323
2019-06-28	73.61	73.78	73.50	73.71	2653090
2019-07-01	74.50	74.64	74.04	74.29	2820823
2019-07-02	74.29	74.47	74.15	74.47	3807122
2019-07-03	74.66	74.94	74.58	74.94	863426
2019-07-05	74.51	74.68	74.12	74.59	2026247
2019-07-08	74.23	74.34	74.13	74.20	2741559
2019-07-09	73.81	74.24	73.80	74.16	1650556
2019-07-10	74.52	74.76	74.34	74.54	3731789
2019-07-11	74.71	74.73	74.39	74.63	2889993
2019-07-12	74.70	74.85	74.58	74.85	792236
2019-07-15	74.99	74.99	74.81	74.91	1982764
2019-07-16	74.86	74.93	74.58	74.63	1942514
2019-07-17	74.65	74.73	74.30	74.30	1337890
2019-07-18	74.16	74.65	74.05	74.65	1258084
2019-07-19	74.77	74.81	74.22	74.22	2375615
2019-07-22	74.39	74.48	74.24	74.40	1644696
2019-07-23	74.74	74.84	74.51	74.81	1554270
2019-07-24	74.63	75.06	74.63	75.05	1270279
2019-07-25	74.95	74.95	74.40	74.49	2078991
2019-07-26	74.78	74.95	74.73	74.86	1554282
2019-07-29	74.92	74.94	74.67	74.81	1187575
2019-07-30	74.32	74.50	74.19	74.45	1605033
2019-07-31	74.47	74.52	73.13	73.76	3977337
2019-08-01	73.73	74.47	72.90	73.16	4611276
2019-08-02	72.87	72.89	72.14	72.51	3615509
2019-08-05	71.32	71.32	69.92	70.37	6066114
2019-08-06	70.96	71.23	70.50	71.17	13946187
2019-08-07	70.54	71.53	70.15	71.42	4399688
2019-08-08	71.75	72.55	71.65	72.47	4058679
2019-08-09	72.27	72.39	71.67	71.98	2800846
2019-08-12	71.61	71.74	71.03	71.17	2750803
2019-08-13	71.06	72.47	70.98	72.21	2796552
2019-08-14	70.97	71.07	70.04	70.15	4146696
2019-08-15	70.33	70.47	69.82	70.28	3528025
2019-08-16	70.68	71.32	70.68	71.24	2233307
2019-08-19	71.96	72.06	71.77	71.84	1769194
2019-08-20	71.78	71.91	71.46	71.46	1590988
2019-08-21	72.12	72.22	71.93	72.05	1109873
2019-08-22	72.14	72.27	71.56	71.94	1921121
2019-08-23	71.60	72.10	70.25	70.44	3961983
2019-08-26	71.06	71.14	70.68	71.09	2992173
2019-08-27	71.44	71.57	70.80	70.90	2974096
2019-08-28	70.73	71.28	70.58	71.19	10657143
2019-08-29	71.88	72.13	71.62	71.99	3962800
2019-08-30	72.47	72.47	71.87	72.13	3108465
2019-09-03	71.65	71.87	71.44	71.74	2548810
2019-09-04	72.47	72.70	72.33	72.70	1090678
2019-09-05	73.33	73.70	73.33	73.49	1436333
2019-09-06	73.66	73.76	73.51	73.59	1332672
2019-09-09	73.86	73.86	73.48	73.68	3275500
2019-09-10	73.50	73.72	73.27	73.69	2504889
2019-09-11	73.85	74.26	73.76	74.26	1433482
2019-09-12	74.46	74.76	74.24	74.58	1732376
2019-09-13	74.81	74.92	74.60	74.66	2169835
2019-09-16	74.31	74.46	74.22	74.35	1620336
2019-09-17	74.19	74.53	74.13	74.47	1054032
2019-09-18	74.38	74.49	73.85	74.43	1051054
2019-09-19	74.64	74.84	74.43	74.51	1109348
2019-09-20	74.64	74.74	74.07	74.23	1625383
2019-09-23	74.01	74.30	73.94	74.13	928520
2019-09-24	74.37	74.44	73.48	73.69	4060576
2019-09-25	73.46	73.98	73.16	73.89	6669443
2019-09-26	74.02	74.02	73.56	73.81	6084273
2019-09-27	73.97	73.99	73.10	73.40	1993869
2019-09-30	73.57	73.87	73.54	73.75	1487858
2019-10-01	73.82	73.87	72.87	72.90	2298620
2019-10-02	72.36	72.37	71.38	71.68	2518018
2019-10-03	71.69	72.28	71.12	72.28	7860330
2019-10-04	72.38	73.07	72.36	73.04	2933300
2019-10-07	72.84	73.20	72.72	72.75	2268513
2019-10-08	72.35	72.45	71.79	71.79	2587960
2019-10-09	72.38	72.65	72.20	72.41	1536454
2019-10-10	72.44	73.13	72.42	72.98	2962484
2019-10-11	73.88	74.45	73.85	73.97	4518929
2019-10-14	73.75	73.94	73.72	73.77	1201881
2019-10-15	74.05	74.70	74.03	74.51	2847396
2019-10-16	74.41	74.64	74.32	74.53	2983190
2019-10-17	74.87	74.96	74.57	74.71	1954182
2019-10-18	74.63	74.74	74.23	74.46	1509835
2019-10-21	74.92	75.00	74.80	75.00	860597
2019-10-22	75.07	75.20	74.76	74.76	1683544
2019-10-23	74.75	75.03	74.69	75.03	2133063
2019-10-24	75.31	75.35	74.98	75.20	1295233
2019-10-25	75.03	75.53	75.02	75.41	1268133
2019-10-28	75.69	75.91	75.68	75.86	1142610
2019-10-29	75.65	75.92	75.57	75.77	1343595
2019-10-30	75.70	76.04	75.39	75.95	2386701
2019-10-31	75.86	75.93	75.40	75.77	3823756
2019-11-01	76.21	76.54	76.19	76.54	1985922
2019-11-04	77.00	77.06	76.80	76.87	1415519
2019-11-05	76.99	77.03	76.74	76.89	3875147
2019-11-06	76.85	76.94	76.62	76.85	1388585
2019-11-07	77.21	77.38	77.03	77.17	1211807
2019-11-08	76.94	77.17	76.72	77.17	1846241
2019-11-11	76.69	76.99	76.60	76.99	1012199
2019-11-12	76.97	77.19	76.81	76.94	1860647
2019-11-13	76.57	76.94	76.46	76.87	936370
2019-11-14	76.66	76.88	76.55	76.88	1583315
2019-11-15	77.19	77.39	77.08	77.39	2037825
2019-11-18	77.35	77.50	77.22	77.46	1289558
2019-11-19	77.65	77.75	77.25	77.37	2816211
2019-11-20	77.16	77.32	76.71	77.04	1767189
2019-11-21	77.07	77.07	76.74	77.01	955247
2019-11-22	77.15	77.20	76.87	77.08	905459
2019-11-25	77.39	77.70	77.38	77.67	1430080
2019-11-26	77.62	77.82	77.54	77.73	1372339
2019-11-27	77.87	78.06	77.81	78.02	639385
2019-11-29	77.71	77.78	77.54	77.54	4851272
2019-12-02	77.64	77.64	76.87	77.04	3269289
2019-12-03	76.35	76.65	76.02	76.65	3252071
2019-12-04	76.98	77.26	76.93	77.18	2282789
2019-12-05	77.30	77.33	76.97	77.26	1986628
2019-12-06	77.82	77.97	77.76	77.87	1684260
2019-12-09	77.78	77.96	77.62	77.62	2199978
2019-12-10	77.62	77.80	77.43	77.57	2081809
2019-12-11	77.74	78.06	77.70	77.94	1249135
2019-12-12	77.97	78.81	77.94	78.63	3291192
2019-12-13	78.80	79.23	78.56	78.88	3235624
2019-12-16	78.52	78.68	78.47	78.51	1587953
2019-12-17	78.61	78.63	78.48	78.50	1671161
2019-12-18	78.59	78.64	78.49	78.55	2486221
2019-12-19	78.51	78.73	78.44	78.73	2847203
2019-12-20	79.01	79.08	78.87	78.87	2071839
2019-12-23	79.08	79.12	79.01	79.05	1385481
2019-12-24	79.12	79.13	78.95	79.07	1295949
2019-12-26	79.18	79.50	79.17	79.50	764576
2019-12-27	79.92	79.92	79.41	79.55	1247165
2019-12-30	79.63	79.63	78.97	79.07	1798517
2019-12-31	78.96	79.31	78.89	79.25	2046779
2020-01-02	79.77	80.10	79.65	80.07	2341644
2020-01-03	79.13	79.69	79.04	79.38	1686733
2020-01-06	78.93	79.58	78.91	79.56	2297959
2020-01-07	79.46	79.56	79.29	79.36	2313143
2020-01-08	79.37	80.03	79.32	79.75	2932852
2020-01-09	80.11	80.20	79.94	80.20	1694646
2020-01-10	80.28	80.37	79.89	80.02	3321267
2020-01-13	80.19	80.62	80.06	80.62	2383370
2020-01-14	80.44	80.71	80.36	80.55	1863008
2020-01-15	80.44	80.73	80.38	80.50	1618596
2020-01-16	80.85	81.10	80.81	81.09	1401838
2020-01-17	81.34	81.39	81.14	81.31	1912425
2020-01-21	80.89	81.11	80.80	80.87	2564485
2020-01-22	81.16	81.29	80.91	80.93	2105660
2020-01-23	80.68	80.96	80.35	80.94	2980436
2020-01-24	81.13	81.14	80.03	80.27	2580202
2020-01-27	78.73	79.13	78.55	78.78	1887203
2020-01-28	79.08	79.70	79.00	79.52	1828175
2020-01-29	79.83	79.94	79.47	79.51	1050745
2020-01-30	78.90	79.61	78.64	79.51	4115379
2020-01-31	79.11	79.12	77.90	78.11	5488429
2020-02-03	78.46	79.04	78.44	78.64	3539678
2020-02-04	79.76	80.17	79.71	79.99	2279376
2020-02-05	80.82	80.83	80.36	80.75	2399215
2020-02-06	81.00	81.04	80.76	80.91	3090344
2020-02-07	80.56	80.65	80.22	80.38	2062230
2020-02-10	80.15	80.80	80.15	80.78	1832570
2020-02-11	81.22	81.49	81.04	81.19	2963985
2020-02-12	81.58	81.75	81.48	81.73	2056712
2020-02-13	81.17	81.60	81.09	81.36	3010340
2020-02-14	81.51	81.52	81.15	81.44	1032810
2020-02-18	81.07	81.21	80.83	81.12	2040331
2020-02-19	81.40	81.62	81.36	81.46	2220939
2020-02-20	81.20	81.42	80.39	80.99	2419302
2020-02-21	80.76	80.76	80.18	80.36	2489575
2020-02-24	77.47	78.22	77.43	77.60	8362441
2020-02-25	77.96	78.14	75.61	75.61	7897804
2020-02-26	76.26	77.02	75.55	75.68	7015554
2020-02-27	74.38	75.23	72.84	73.03	10056280
2020-02-28	70.81	72.37	70.17	72.26	7472459
2020-03-02	72.62	74.71	71.99	74.65	7880095
2020-03-03	74.85	75.93	72.66	72.87	6983529
2020-03-04	74.52	75.86	73.98	75.86	3885201
2020-03-05	73.99	74.79	73.12	73.54	3210117
2020-03-06	71.50	72.60	71.07	72.23	4586209
2020-03-09	67.29	68.90	66.55	66.79	15532792
2020-03-10	69.21	69.86	66.81	69.86	6150534
2020-03-11	67.92	68.12	65.63	66.25	7040160
2020-03-12	61.31	63.00	59.50	59.74	10362195
2020-03-13	63.29	64.84	59.85	64.02	10082683
2020-03-16	53.80	60.34	53.80	56.84	6968766
2020-03-17	58.09	60.44	56.60	60.39	8580819
2020-03-18	56.10	58.00	54.17	56.76	9230199
2020-03-19	56.19	58.35	55.14	57.12	9173783
2020-03-20	58.10	58.75	55.30	55.31	6484826
2020-03-23	55.18	55.52	53.31	54.33	8156714
2020-03-24	57.64	59.11	57.18	58.75	5105712
2020-03-25	59.42	62.13	58.53	60.36	14629404
2020-03-26	60.99	63.76	60.89	63.54	13227547
2020-03-27	61.19	62.86	60.84	61.68	5637926
2020-03-30	61.80	63.12	61.30	63.04	6088882
2020-03-31	62.61	63.39	61.89	62.57	9648294
2020-04-01	60.12	60.92	59.30	59.70	4057645
2020-04-02	59.59	61.21	59.49	60.90	4061854
2020-04-03	60.59	60.97	59.36	59.99	3180218
2020-04-06	62.12	63.98	61.97	63.69	4577725
2020-04-07	65.88	65.99	63.75	63.76	3946343
2020-04-08	64.34	65.54	63.74	65.30	6039240
2020-04-09	66.17	66.93	65.72	66.25	5729548
2020-04-13	65.99	66.17	64.92	65.72	5530803
2020-04-14	66.92	67.63	66.79	67.41	3172471
2020-04-15	65.74	66.18	65.37	65.73	4626044
2020-04-16	66.06	66.23	65.33	66.01	2940852
2020-04-17	67.59	67.88	66.90	67.81	5653617
2020-04-20	66.81	67.75	66.67	66.82	5004307
2020-04-21	65.60	65.93	64.67	64.77	6007671
2020-04-22	66.08	66.55	65.85	66.29	4314185
2020-04-23	66.58	67.37	66.11	66.22	3718600
2020-04-24	66.62	67.06	66.03	66.90	4069893
2020-04-27	67.52	68.15	67.36	67.99	10858590
2020-04-28	68.97	69.09	67.89	68.00	2974268
2020-04-29	69.30	70.07	69.12	69.80	5434011
2020-04-30	69.26	69.33	68.37	68.72	20850282
2020-05-01	67.56	67.67	66.67	66.91	3467519
2020-05-04	66.56	67.22	66.24	67.13	2017173
2020-05-05	67.82	68.27	67.54	67.60	2558775
2020-05-06	68.16	68.18	67.24	67.24	2618044
2020-05-07	68.09	68.53	67.95	68.13	3227287
2020-05-08	68.94	69.34	68.73	69.26	3530864
2020-05-11	68.76	69.57	68.71	69.33	9407041
2020-05-12	69.62	69.70	68.16	68.16	3864592
2020-05-13	68.27	68.45	66.77	67.26	13590367
2020-05-14	66.37	67.68	65.77	67.68	3847887
2020-05-15	67.09	67.74	66.91	67.74	2617143
2020-05-18	69.31	70.33	69.31	70.04	2832861
2020-05-19	69.80	70.17	69.29	69.33	3166400
2020-05-20	70.32	70.76	70.23	70.49	5505339
2020-05-21	70.28	70.54	69.60	69.87	6890372
2020-05-22	69.59	69.79	69.28	69.79	4058379
2020-05-26	71.52	71.62	70.97	71.10	6089375
2020-05-27	71.73	71.99	70.67	71.99	6271735
2020-05-28	72.35	72.88	71.89	72.05	4204615
2020-05-29	71.89	72.36	71.25	72.22	7392649
2020-06-01	72.46	73.16	72.32	73.14	2544956
2020-06-02	73.46	73.94	73.30	73.94	4202876
2020-06-03	74.63	75.37	74.53	75.15	4526072
2020-06-04	74.79	75.21	74.37	74.74	4406352
2020-06-05	76.17	76.95	76.17	76.45	4274691
2020-06-08	76.76	77.38	76.44	77.34	1745688
2020-06-09	76.42	76.92	76.27	76.66	5235657
2020-06-10	76.81	77.11	76.20	76.45	3593784
2020-06-11	74.54	74.66	72.04	72.15	3414819
2020-06-12	73.96	74.22	72.01	73.19	4234381
2020-06-15	71.11	73.32	70.87	73.07	3099936
2020-06-16	74.94	74.94	73.20	74.28	2931732
2020-06-17	74.64	74.72	74.05	74.24	3125237
2020-06-18	73.86	74.32	73.71	74.15	884298
2020-06-19	75.03	75.03	73.57	73.73	1516592
2020-06-22	73.95	74.53	73.65	74.47	1953245
2020-06-23	75.16	75.35	74.74	74.82	1623684
2020-06-24	74.24	74.39	72.64	73.06	2167712
2020-06-25	72.96	73.87	72.51	73.84	1579065
2020-06-26	73.64	73.65	72.29	72.41	1669519
2020-06-29	72.69	73.24	72.17	73.24	1806685
2020-06-30	73.00	74.08	72.94	73.72	2966836
2020-07-01	73.95	74.51	73.89	74.27	2135483
2020-07-02	75.26	75.63	74.82	74.96	1674622
2020-07-06	76.21	76.44	76.00	76.40	2516926
2020-07-07	75.86	76.32	75.46	75.51	2450205
2020-07-08	75.73	76.31	75.48	76.29	1859797
2020-07-09	76.49	76.51	75.07	75.82	7607433
2020-07-10	75.86	76.47	75.50	76.43	4924661
2020-07-13	76.98	77.51	75.65	75.76	3757404
2020-07-14	75.53	76.81	75.31	76.70	2962225
2020-07-15	77.61	77.78	76.95	77.46	4154737
2020-07-16	76.80	77.08	76.67	76.99	4876691
2020-07-17	77.28	77.38	76.84	77.26	4161902
2020-07-20	77.33	78.07	77.13	77.94	2587600
2020-07-21	78.56	78.65	78.04	78.18	2770409
2020-07-22	78.09	78.56	78.02	78.43	2292699
2020-07-23	78.33	78.60	77.33	77.62	1694242
2020-07-24	77.06	77.39	76.80	77.16	1128736
2020-07-27	77.57	78.05	77.42	78.02	1298489
2020-07-28	77.73	78.02	77.42	77.49	1605634
2020-07-29	77.83	78.58	77.81	78.41	911478
2020-07-30	77.34	77.97	76.80	77.90	1933100
2020-07-31	78.02	78.03	76.75	77.67	4089181
2020-08-03	78.19	78.60	78.07	78.49	5849301
2020-08-04	78.29	78.91	78.29	78.90	1868785
2020-08-05	79.42	79.63	79.28	79.44	2652831
2020-08-06	79.21	79.76	79.07	79.72	4961393
2020-08-07	79.19	79.46	78.87	79.36	4791083
2020-08-10	79.49	79.62	79.01	79.56	1113668
2020-08-11	80.16	80.25	79.12	79.28	3092890
2020-08-12	80.14	80.73	80.14	80.53	1063718
2020-08-13	80.45	80.67	80.10	80.36	2716005
2020-08-14	80.11	80.31	79.96	80.18	976080
2020-08-17	80.56	80.78	80.51	80.76	3984229
2020-08-18	80.92	81.07	80.45	80.85	930642
2020-08-19	80.93	81.05	80.34	80.41	1854620
2020-08-20	79.69	80.61	79.68	80.49	2487312
2020-08-21	80.17	80.68	80.11	80.62	8077809
2020-08-24	81.47	81.52	81.13	81.48	4682919
2020-08-25	81.63	81.80	81.33	81.80	1400166
2020-08-26	81.82	82.49	81.79	82.47	4648253
2020-08-27	82.60	82.66	81.86	82.22	2263466
2020-08-28	82.60	82.88	82.36	82.85	2744365
2020-08-31	82.56	82.76	82.25	82.35	2273829
2020-09-01	82.61	83.09	82.42	83.06	3436616
2020-09-02	83.55	84.12	83.10	84.01	1787782
2020-09-03	83.55	83.59	80.96	81.45	3526450
2020-09-04	81.67	81.98	79.33	81.05	3416834
2020-09-08	79.64	80.12	79.13	79.15	2485712
2020-09-09	80.30	81.16	80.09	80.70	3072749
2020-09-10	81.12	81.30	79.35	79.51	2213027
2020-09-11	80.17	80.40	79.22	79.80	3274908
2020-09-14	80.62	81.11	80.48	80.78	2086853
2020-09-15	81.57	81.69	81.10	81.32	2183614
2020-09-16	81.66	81.94	81.05	81.10	1910286
2020-09-17	80.01	80.89	79.97	80.66	1413493
2020-09-18	80.78	80.78	79.42	79.90	2222718
2020-09-21	78.45	78.80	77.57	78.80	2157751
2020-09-22	78.88	79.29	78.28	79.17	2444543
2020-09-23	79.37	79.38	77.62	77.70	10125307
2020-09-24	77.25	78.43	76.94	77.74	3658163
2020-09-25	77.37	78.70	77.12	78.59	5299785
2020-09-28	79.69	79.93	79.45	79.84	2842904
2020-09-29	79.73	79.94	79.35	79.56	2188398
2020-09-30	79.63	80.52	79.53	79.92	11550543
2020-10-01	80.53	80.66	80.07	80.52	3440086
2020-10-02	79.36	80.31	79.26	79.91	2635838
2020-10-05	80.39	81.25	80.39	81.23	3072507
2020-10-06	81.33	81.68	80.17	80.36	3955986
2020-10-07	81.05	81.65	81.02	81.46	3935329
2020-10-08	81.95	82.14	81.76	82.12	4290717
2020-10-09	82.54	82.89	82.41	82.82	1629192
2020-10-12	83.26	84.03	83.19	83.79	1542597
2020-10-13	83.51	83.53	83.00	83.23	4126733
2020-10-14	83.40	83.60	82.68	82.83	2160304
2020-10-15	81.60	82.49	81.55	82.40	7075897
2020-10-16	82.72	83.11	82.45	82.45	3083438
2020-10-19	82.83	82.98	81.47	81.64	1936437
2020-10-20	82.08	82.69	81.90	82.03	3062860
2020-10-21	82.00	82.49	81.82	81.83	1718103
2020-10-22	81.91	82.22	81.35	82.09	3429920
2020-10-23	82.43	82.45	81.89	82.44	1409501
2020-10-26	81.51	81.75	80.28	81.05	4995996
2020-10-27	81.08	81.15	80.69	80.78	3414224
2020-10-28	79.25	79.37	78.12	78.20	6290494
2020-10-29	78.31	79.42	77.91	78.82	7900444
2020-10-30	78.39	78.63	77.34	78.14	11588443
2020-11-02	78.94	79.30	78.36	79.00	6132888
2020-11-03	79.95	80.84	79.81	80.45	3304051
2020-11-04	81.35	82.93	81.15	82.15	7627417
2020-11-05	83.65	84.11	83.41	83.82	3062439
2020-11-06	83.90	84.23	83.43	83.93	2643249
2020-11-09	87.44	87.48	85.09	85.15	9397645
2020-11-10	85.17	85.43	84.44	85.08	14894215
2020-11-11	85.55	85.88	85.40	85.79	4449401
2020-11-12	85.47	85.68	84.53	84.86	4812362
2020-11-13	85.50	86.13	85.31	86.00	1692597
2020-11-16	86.83	87.06	86.50	87.06	3428380
2020-11-17	86.55	87.08	86.31	86.85	2094310
2020-11-18	86.99	87.14	86.12	86.12	3746729
2020-11-19	86.01	86.62	85.73	86.56	1777867
2020-11-20	86.61	86.71	86.35	86.35	5055647
2020-11-23	86.91	87.10	86.25	86.67	4984765
2020-11-24	87.47	88.08	87.17	87.96	3358795
2020-11-25	87.74	88.02	87.46	87.87	1404048
2020-11-27	88.26	88.46	88.16	88.41	1755426
2020-11-30	88.15	88.15	87.10	87.33	10556394
2020-12-01	88.40	88.86	88.28	88.57	4099765
2020-12-02	88.23	88.75	88.10	88.75	2767112
2020-12-03	88.91	89.25	88.70	88.90	1967174
2020-12-04	89.29	89.69	89.23	89.68	1982461
2020-12-07	89.45	89.64	89.21	89.47	915598
2020-12-08	89.19	89.86	89.19	89.78	898072
2020-12-09	90.10	90.10	88.77	89.15	1321161
2020-12-10	88.72	89.52	88.64	89.39	2972912
2020-12-11	88.91	89.19	88.53	89.16	1448054
2020-12-14	89.03	89.16	88.21	88.21	1317222
2020-12-15	88.83	89.33	88.58	89.33	1538144
2020-12-16	89.46	89.73	89.23	89.55	2613854
2020-12-17	90.13	90.20	89.96	90.19	3016272
2020-12-18	90.21	90.21	89.44	89.78	3019872
2020-12-21	88.31	89.42	87.94	89.21	5624050
2020-12-22	89.20	89.25	88.75	89.06	2627410
2020-12-23	89.57	89.80	89.43	89.48	4822795
2020-12-24	89.56	89.63	89.31	89.59	584243
2020-12-28	90.33	90.33	90.06	90.18	2035292
2020-12-29	90.77	90.89	90.21	90.36	2479767
2020-12-30	90.80	90.99	90.64	90.66	946416
2020-12-31	90.63	90.82	90.32	90.72	4451908
2021-01-04	91.60	91.63	89.44	90.22	5006226
2021-01-05	90.32	91.31	90.27	91.15	1805827
2021-01-06	90.83	92.42	90.72	91.66	9674351
2021-01-07	92.09	92.78	92.01	92.62	4807758
2021-01-08	93.30	93.49	92.50	93.44	3654597
2021-01-11	92.37	93.03	92.32	92.62	3318418
2021-01-12	92.67	93.04	92.31	92.95	9483173
2021-01-13	92.88	93.29	92.67	93.01	2172667
2021-01-14	93.40	93.63	93.07	93.15	4452809
2021-01-15	92.46	92.68	91.73	92.17	6946909
2021-01-19	93.02	93.13	92.68	93.03	4114180
2021-01-20	93.69	94.30	93.56	94.19	2434799
2021-01-21	94.33	94.38	93.93	94.21	4978237
2021-01-22	93.52	94.02	93.51	93.77	4028405
2021-01-25	93.96	94.14	92.79	94.08	5147634
2021-01-26	94.22	94.29	93.72	93.79	1123168
2021-01-27	92.57	92.64	91.14	91.48	5121990
2021-01-28	91.87	93.08	91.75	92.25	5900166
2021-01-29	91.44	91.75	89.97	90.44	5009108
2021-02-01	91.49	92.12	91.02	91.98	5182226
2021-02-02	92.79	93.40	92.76	93.15	2432635
2021-02-03	93.37	93.66	93.01	93.31	2321781
2021-02-04	93.47	94.00	93.33	93.95	2253057
2021-02-05	94.45	94.63	94.13	94.49	3502109
2021-02-08	94.95	95.20	94.76	95.20	4352890
2021-02-09	95.10	95.59	95.04	95.39	4538042
2021-02-10	95.98	95.98	94.84	95.41	1697511
2021-02-11	95.86	95.99	95.31	95.88	3749920
2021-02-12	95.59	96.36	95.59	96.34	3231792
2021-02-16	96.87	96.94	96.26	96.52	2324388
2021-02-17	96.01	96.34	95.56	96.33	3662553
2021-02-18	95.38	95.82	94.92	95.66	2689814
2021-02-19	96.13	96.30	95.70	95.83	2532424
2021-02-22	94.91	95.47	94.80	94.84	1454850
2021-02-23	94.30	95.22	93.16	94.91	8551829
2021-02-24	94.33	95.56	94.04	95.45	5469693
2021-02-25	95.32	95.63	93.05	93.34	3548388
2021-02-26	93.42	93.50	92.10	92.51	6675179
2021-03-01	93.84	94.93	93.83	94.64	2072438
2021-03-02	94.69	94.71	94.02	94.03	2412884
2021-03-03	93.95	94.21	93.00	93.00	4099014
2021-03-04	92.96	93.50	90.85	91.67	6803733
2021-03-05	92.57	93.20	90.75	92.96	4522880
2021-03-08	92.77	93.42	92.14	92.14	5031114
2021-03-09	93.26	94.21	93.22	93.71	4650397
2021-03-10	94.29	94.45	93.75	94.13	2851699
2021-03-11	94.96	95.64	94.76	95.35	1440328
2021-03-12	94.66	95.22	94.45	95.17	2681719
2021-03-15	95.14	95.70	94.67	95.68	866849
2021-03-16	95.82	96.03	95.42	95.67	2422429
2021-03-17	95.20	96.23	94.92	95.95	1891361
2021-03-18	95.31	95.84	94.52	94.66	1612738
2021-03-19	94.62	95.09	94.06	94.73	5386019
2021-03-22	94.75	95.50	94.74	95.21	6435535
2021-03-23	94.73	95.03	94.00	94.13	3479621
2021-03-24	94.18	94.48	93.35	93.35	5615978
2021-03-25	93.08	93.99	92.70	93.77	4317717
2021-03-26	94.20	95.43	94.05	95.33	2965124
2021-03-29	94.94	95.29	94.49	95.11	8201826
2021-03-30	94.78	95.06	94.52	94.96	2982393
2021-03-31	94.87	95.60	94.87	95.15	2264733
2021-04-01	95.85	96.40	95.84	96.39	2815641
2021-04-05	96.94	97.60	96.87	97.46	2846522
2021-04-06	97.15	97.58	97.07	97.35	2061814
2021-04-07	97.11	97.34	96.95	97.19	4297694
2021-04-08	97.74	97.87	97.49	97.79	1939838
2021-04-09	97.66	98.23	97.60	98.23	1636298
2021-04-12	97.91	98.00	97.69	97.96	2863609
2021-04-13	98.04	98.52	97.98	98.42	1240393
2021-04-14	98.51	98.78	98.17	98.36	2973039
2021-04-15	98.95	99.31	98.89	99.29	1906069
2021-04-16	99.56	99.72	99.25	99.68	2934260
2021-04-19	99.41	99.55	98.87	99.27	2254089
2021-04-20	98.73	98.83	97.84	98.21	2495362
2021-04-21	97.95	99.16	97.90	99.08	6945021
2021-04-22	99.18	99.33	98.21	98.48	2419429
2021-04-23	98.74	99.85	98.74	99.55	1241107
2021-04-26	99.62	99.88	99.57	99.76	2320687
2021-04-27	99.72	99.79	99.46	99.72	3614218
2021-04-28	99.74	100.18	99.59	99.88	1898295
2021-04-29	100.47	100.49	99.37	100.12	4661197
2021-04-30	99.39	99.65	98.93	99.19	2138964
2021-05-03	99.83	99.86	99.44	99.58	1676411
2021-05-04	98.94	99.00	97.80	98.64	2401091
2021-05-05	99.25	99.38	98.76	99.00	1640809
2021-05-06	99.13	99.76	98.62	99.71	3563679
2021-05-07	99.96	100.78	99.90	100.61	3491381
2021-05-10	100.65	100.69	99.56	99.62	2499961
2021-05-11	98.09	98.93	97.78	98.80	2580985
2021-05-12	97.94	98.27	96.53	96.76	4579549
2021-05-13	97.01	97.92	96.93	97.54	5864061
2021-05-14	98.39	99.26	98.38	99.08	16310497
2021-05-17	98.67	98.93	98.42	98.93	1907820
2021-05-18	99.25	99.43	98.65	98.66	1210449
2021-05-19	97.47	98.26	97.10	98.20	4550679
2021-05-20	98.57	99.56	98.53	99.33	1548000
2021-05-21	99.64	99.80	99.00	99.22	2376130
2021-05-24	99.61	100.28	99.59	100.00	1764172
2021-05-25	100.51	100.52	99.89	100.00	2236753
2021-05-26	100.11	100.35	99.99	100.24	1606690
2021-05-27	100.47	100.61	100.30	100.35	2723701
2021-05-28	100.70	100.93	100.60	100.65	1943174
2021-06-01	101.57	101.58	100.83	100.98	3465922
2021-06-02	101.00	101.28	100.90	101.09	1081711
2021-06-03	100.54	100.84	100.12	100.56	1478001
2021-06-04	101.14	101.55	101.12	101.49	1121597
2021-06-07	101.53	101.55	101.27	101.52	2279522
2021-06-08	101.68	101.69	101.07	101.47	1453301
2021-06-09	101.52	101.61	101.18	101.21	1382258
2021-06-10	100.83	101.15	100.57	100.99	2076360
2021-06-11	101.14	101.18	100.82	101.18	3325048
2021-06-14	101.19	101.44	101.03	101.44	1013901
2021-06-15	101.37	101.41	101.02	101.24	3848022
2021-06-16	101.29	101.29	100.08	100.59	3500980
2021-06-17	100.37	100.66	99.88	100.40	3225780
2021-06-18	99.43	99.58	99.03	99.07	3506365
2021-06-21	99.46	100.32	99.20	100.24	2354657
2021-06-22	100.11	100.80	99.91	100.65	1620081
2021-06-23	100.65	100.90	100.39	100.46	2294720
2021-06-24	101.10	101.24	101.03	101.17	2866242
2021-06-25	101.51	101.64	101.36	101.58	3247400
2021-06-28	101.53	101.60	101.23	101.55	3817441
2021-06-29	101.63	101.63	101.39	101.59	1806855
2021-06-30	101.18	101.37	101.09	101.19	2264327
2021-07-01	101.28	101.61	101.15	101.61	3398083
2021-07-02	101.76	102.14	101.58	102.08	2150544
2021-07-06	102.06	102.06	101.06	101.65	1564774
2021-07-07	101.98	102.05	101.33	101.87	4506649
2021-07-08	100.30	100.94	100.06	100.75	4030888
2021-07-09	101.36	102.14	101.30	102.08	3636847
2021-07-12	102.06	102.45	101.98	102.38	3517067
2021-07-13	102.22	102.53	101.97	102.03	3193776
2021-07-14	102.57	102.60	101.99	102.17	2846056
2021-07-15	101.83	102.06	101.32	101.74	9559936
2021-07-16	101.95	101.97	100.87	100.97	2193358
2021-07-19	99.61	99.71	98.82	99.44	5313761
2021-07-20	99.41	100.85	99.26	100.54	2012684
2021-07-21	100.91	101.61	100.83	101.60	2447688
2021-07-22	101.71	101.87	101.40	101.77	1328562
2021-07-23	102.15	102.52	101.88	102.41	2300472
2021-07-26	102.04	102.35	102.01	102.35	4286286
2021-07-27	101.82	101.82	100.92	101.66	2535853
2021-07-28	101.92	102.40	101.62	102.13	3241345
2021-07-29	102.65	102.90	102.61	102.69	3545776
2021-07-30	102.03	102.48	101.88	102.11	3702779
2021-08-02	102.70	102.77	102.08	102.16	3627301
2021-08-03	102.40	102.94	101.90	102.89	2426288
2021-08-04	102.82	103.02	102.57	102.68	2425573
2021-08-05	102.92	103.17	102.86	103.12	2043183
2021-08-06	103.07	103.20	102.85	102.95	3360044
2021-08-09	103.06	103.15	102.79	103.00	805707
2021-08-10	103.13	103.27	102.95	103.13	1175962
2021-08-11	103.49	103.53	103.16	103.45	4213535
2021-08-12	103.30	103.52	103.04	103.50	2602841
2021-08-13	103.64	103.77	103.47	103.76	1848454
2021-08-16	103.27	103.62	102.81	103.62	2426129
2021-08-17	102.76	102.92	102.05	102.66	3818875
2021-08-18	102.67	102.94	101.89	101.96	3195179
2021-08-19	100.89	101.76	100.84	101.42	3991634
2021-08-20	101.33	102.12	101.21	102.02	2399949
2021-08-23	102.59	103.25	102.59	103.05	3127348
2021-08-24	103.40	103.67	103.30	103.52	3243210
2021-08-25	103.47	103.75	103.39	103.65	10848000
2021-08-26	103.41	103.53	102.95	102.99	3598126
2021-08-27	103.17	104.04	103.17	103.98	2517606
2021-08-30	104.15	104.45	103.97	104.26	1856614
2021-08-31	104.50	104.50	104.22	104.33	5907871
2021-09-01	104.70	105.09	104.69	104.76	2981567
2021-09-02	105.15	105.26	104.86	105.05	1206739
2021-09-03	104.98	105.41	104.93	105.29	1299612
2021-09-07	105.33	105.34	105.03	105.13	3807210
2021-09-08	104.81	104.91	104.23	104.57	2538032
2021-09-09	104.46	104.90	104.15	104.29	2336806
2021-09-10	104.87	104.90	103.68	103.68	1700472
2021-09-13	104.42	104.45	103.59	104.06	2490407
2021-09-14	104.29	104.35	103.31	103.44	1780841
2021-09-15	103.47	104.17	103.25	104.06	3472053
2021-09-16	103.80	104.01	103.22	103.79	1936522
2021-09-17	103.53	103.69	102.66	102.76	3500368
2021-09-20	100.84	101.35	99.82	100.95	3431684
2021-09-21	101.73	101.97	101.05	101.19	2911307
2021-09-22	101.80	102.75	101.73	102.12	4614011
2021-09-23	102.65	103.57	102.65	103.24	1882574
2021-09-24	102.56	103.06	102.56	102.95	1413672
2021-09-27	102.72	103.06	102.50	102.84	6260390
2021-09-28	101.90	102.01	100.57	100.81	6237833
2021-09-29	101.06	101.31	100.57	100.64	2917390
2021-09-30	101.01	101.25	99.92	99.92	2935599
2021-10-01	100.39	101.07	99.45	100.76	3101488
2021-10-04	100.44	100.54	99.01	99.52	6345726
2021-10-05	99.82	100.85	99.67	100.38	3388914
2021-10-06	99.31	100.50	98.94	100.46	6572845
2021-10-07	101.27	102.05	101.25	101.56	5346220
2021-10-08	101.81	101.83	101.29	101.45	2709561
2021-10-11	101.45	101.98	100.85	100.85	1972771
2021-10-12	101.06	101.22	100.59	100.72	2454169
2021-10-13	101.16	101.61	100.66	101.48	3185641
2021-10-14	102.36	102.86	102.19	102.79	3027515
2021-10-15	103.35	103.68	103.21	103.63	2024615
2021-10-18	103.09	103.74	102.95	103.69	4443069
2021-10-19	104.15	104.57	104.08	104.57	2740218
2021-10-20	104.66	104.96	104.61	104.88	1264710
2021-10-21	104.54	104.91	104.47	104.90	1157135
2021-10-22	104.94	105.29	104.45	104.91	3291464
2021-10-25	105.01	105.36	104.65	105.27	1513448
2021-10-26	105.67	105.84	105.12	105.21	6043495
2021-10-27	105.23	105.39	104.64	104.69	4294306
2021-10-28	104.87	105.60	104.87	105.60	2209172
2021-10-29	104.81	105.40	104.77	105.31	2908641
2021-11-01	105.64	105.87	105.34	105.84	1699954
2021-11-02	105.73	105.98	105.62	105.90	2185560
2021-11-03	105.75	106.67	105.65	106.58	1696477
2021-11-04	106.61	106.87	106.42	106.81	2515317
2021-11-05	107.23	107.36	106.66	107.02	1733484
2021-11-08	107.36	107.39	107.10	107.22	2516645
2021-11-09	107.38	107.38	106.65	106.95	2839351
2021-11-10	106.65	106.97	105.70	105.98	2624452
2021-11-11	106.45	106.59	106.31	106.33	3283111
2021-11-12	106.60	107.11	106.43	107.07	3337893
2021-11-15	107.29	107.30	106.84	107.01	2585523
2021-11-16	106.95	107.46	106.93	107.23	2595942
2021-11-17	107.11	107.11	106.77	106.93	3437672
2021-11-18	106.96	107.07	106.33	106.96	1730897
2021-11-19	106.83	107.06	106.54	106.58	1969907
2021-11-22	106.77	107.16	105.90	105.94	5876717
2021-11-23	105.81	106.23	105.20	105.91	2681394
2021-11-24	105.21	105.99	105.03	105.95	2439737
2021-11-26	104.17	104.42	103.17	103.37	4094744
2021-11-29	104.50	104.75	103.76	104.30	4160014
2021-11-30	103.87	104.34	102.50	102.88	7431515
2021-12-01	104.15	104.74	101.74	101.74	5985047
2021-12-02	102.10	103.58	102.02	103.21	8715470
2021-12-03	103.54	103.76	101.48	102.33	7075429
2021-12-06	102.81	103.69	102.25	103.36	6256205
2021-12-07	104.69	105.64	104.69	105.60	6047821
2021-12-08	105.70	105.98	105.37	105.90	4336731
2021-12-09	105.47	105.68	105.03	105.06	6138722
2021-12-10	105.56	105.74	104.97	105.63	3963490
2021-12-13	104.43	104.43	103.57	103.57	3633442
2021-12-14	102.94	103.45	102.42	103.01	5586669
2021-12-15	102.94	104.38	102.42	104.29	3676865
2021-12-16	104.89	104.98	103.38	103.79	4886490
2021-12-17	103.01	103.62	102.41	102.77	4335910
2021-12-20	101.58	101.86	101.03	101.80	4003803
2021-12-21	102.54	103.54	102.22	103.46	3683057
2021-12-22	103.36	104.47	103.34	104.43	5294066
2021-12-23	104.66	105.40	104.61	105.10	3693318
2021-12-27	105.29	106.25	105.25	106.25	2712224
2021-12-28	106.36	106.54	106.04	106.14	7114977
2021-12-29	106.13	106.32	105.78	106.15	7856406
2021-12-30	106.12	106.40	105.88	105.95	2156044
2021-12-31	105.95	106.21	105.72	105.78	5529618
2022-01-03	106.12	106.36	105.55	106.34	12987519
2022-01-04	106.73	106.78	105.89	106.25	9016148
2022-01-05	106.31	106.44	104.47	104.52	6835711
2022-01-06	104.32	104.95	103.80	104.30	6908732
2022-01-07	104.44	104.72	103.77	104.28	4589412
2022-01-10	103.55	103.98	102.31	103.98	12844939
2022-01-11	104.09	105.22	103.58	105.22	7804601
2022-01-12	105.79	106.08	105.30	105.86	4580799
2022-01-13	106.04	106.12	104.29	104.44	5320123
2022-01-14	103.90	104.51	103.51	104.47	6341201
2022-01-18	103.26	103.37	102.45	102.66	8445998
2022-01-19	103.11	103.41	102.00	102.04	6159477
2022-01-20	102.64	103.58	101.19	101.24	10613675
2022-01-21	100.93	101.32	99.44	99.52	8781099
2022-01-24	97.87	99.40	95.60	99.36	11927578
2022-01-25	98.03	99.38	96.92	98.36	17991886
2022-01-26	99.69	100.17	97.16	97.87	5429461
2022-01-27	98.61	99.23	97.03	97.37	6188696
2022-01-28	97.37	98.96	96.44	98.93	10745630
2022-01-31	99.00	101.05	98.88	100.97	3866804
2022-02-01	101.19	101.83	100.48	101.75	3796398
2022-02-02	102.38	102.61	101.68	102.40	2463291
2022-02-03	101.11	101.59	100.27	100.44	21242143
2022-02-04	100.36	101.57	99.92	100.89	5877872
2022-02-07	100.93	101.42	100.50	100.69	3938657
2022-02-08	100.55	101.64	100.34	101.47	2720580
2022-02-09	102.52	103.07	102.50	103.07	5696276
2022-02-10	101.84	103.27	101.16	101.58	3485169
2022-02-11	101.57	102.01	99.40	99.65	3832908
2022-02-14	99.52	99.76	98.52	99.28	5372087
2022-02-15	100.42	101.06	100.34	101.02	2600326
2022-02-16	100.58	101.47	100.32	101.25	2676219
2022-02-17	100.54	100.60	99.17	99.29	3720405
2022-02-18	99.32	99.52	98.15	98.55	4274347
2022-02-22	97.85	98.56	96.67	97.41	6770919
2022-02-23	98.28	98.28	95.86	96.03	3629197
2022-02-24	93.09	96.51	92.84	96.43	5552429
2022-02-25	96.86	98.59	96.54	98.57	5519820
2022-02-28	96.96	98.38	96.79	97.88	5390814
2022-03-01	97.60	97.90	95.70	96.22	4681841
2022-03-02	96.78	97.92	96.41	97.60	5907334
2022-03-03	97.86	97.94	96.27	96.61	5472800
2022-03-04	95.24	95.42	94.35	95.18	3623033
2022-03-07	94.81	94.87	92.19	92.22	5164644
2022-03-08	92.57	94.12	91.53	92.11	5333095
2022-03-09	94.11	95.26	93.70	94.90	3841704
2022-03-10	93.75	94.32	93.21	94.15	5228648
2022-03-11	94.72	94.84	92.76	92.85	2969121
2022-03-14	93.18	93.78	92.01	92.25	1827018
2022-03-15	92.57	93.90	92.23	93.69	5022852
2022-03-16	95.12	96.86	94.36	96.86	2965950
2022-03-17	96.39	97.85	96.21	97.85	3482551
2022-03-18	97.14	99.03	97.14	98.93	3076396
2022-03-21	98.74	99.06	97.88	98.58	4104213
2022-03-22	99.11	99.97	99.11	99.77	2323711
2022-03-23	99.14	99.57	98.62	98.65	2655121
2022-03-24	99.05	99.83	98.78	99.79	4969257
2022-03-25	99.72	100.08	99.16	99.98	3841953
2022-03-28	99.84	100.42	99.29	100.37	3846134
2022-03-29	101.76	102.03	101.12	101.98	4242584
2022-03-30	101.73	101.94	100.99	101.41	3106629
2022-03-31	101.11	101.29	99.78	99.78	5912312
2022-04-01	100.49	100.53	99.66	100.43	3450722
2022-04-04	100.63	101.40	100.46	101.40	5179022
2022-04-05	100.97	101.35	99.68	99.95	4349388
2022-04-06	98.98	99.32	98.17	98.80	3269655
2022-04-07	98.65	99.44	98.05	99.01	4303692
2022-04-08	98.87	99.45	98.50	98.92	2272701
2022-04-11	98.30	98.34	97.33	97.51	3761408
2022-04-12	98.05	98.47	96.71	96.97	2964633
2022-04-13	97.01	98.27	96.97	98.14	2449662
2022-04-14	98.23	98.34	97.10	97.11	2237288
2022-04-18	96.92	97.39	96.54	96.95	1674751
2022-04-19	96.64	98.12	96.62	97.98	5598543
2022-04-20	98.55	98.57	97.78	98.07	1896400
2022-04-21	98.85	99.07	96.37	96.55	8192856
2022-04-22	96.40	96.43	94.28	94.38	2339743
2022-04-25	93.62	94.57	92.76	94.53	3617867
2022-04-26	93.91	93.92	91.89	91.92	3346463
2022-04-27	92.20	93.21	91.72	92.27	5464948
2022-04-28	93.16	94.55	92.20	94.20	4316575
2022-04-29	93.99	94.49	91.65	91.73	3367896
2022-05-02	91.69	92.32	90.31	92.03	4936481
2022-05-03	92.33	92.97	92.00	92.59	3695027
2022-05-04	92.47	94.97	91.73	94.77	4135824
2022-05-05	93.66	93.66	90.65	91.54	4187407
2022-05-06	90.87	91.41	89.70	90.63	4590205
2022-05-09	89.25	89.45	87.46	87.76	5784365
2022-05-10	89.16	89.42	87.18	88.07	6017708
2022-05-11	88.16	89.25	86.82	86.97	6309293
2022-05-12	86.31	87.58	85.52	86.85	5135361
2022-05-13	87.89	89.32	87.78	89.14	2751684
2022-05-16	88.77	89.54	88.30	88.85	2073284
2022-05-17	90.34	90.67	89.59	90.65	2507659
2022-05-18	89.77	89.85	87.35	87.62	3497486
2022-05-19	87.17	88.49	86.96	87.70	5937491
2022-05-20	88.64	88.72	86.20	87.95	2268358
2022-05-23	88.61	89.52	88.18	89.37	1945371
2022-05-24	88.42	88.86	87.42	88.63	1764571
2022-05-25	88.16	89.62	88.13	89.24	2054630
2022-05-26	89.38	91.05	89.38	90.71	1657848
2022-05-27	91.38	92.57	91.30	92.56	1606141
2022-05-31	92.55	92.93	91.82	92.14	4431582
2022-06-01	92.78	92.89	90.95	91.46	3117747
2022-06-02	91.69	93.31	91.30	93.30	2553566
2022-06-03	92.19	92.48	91.57	91.75	2106089
2022-06-06	92.90	93.09	91.88	92.08	3043450
2022-06-07	91.33	92.86	91.20	92.78	3557770
2022-06-08	92.43	92.75	91.74	91.91	3324851
2022-06-09	90.59	90.95	88.94	88.94	3580396
2022-06-10	87.43	87.70	86.52	86.63	3574627
2022-06-13	84.35	84.75	83.12	83.42	4217090
2022-06-14	83.65	84.03	82.47	83.17	6171969
2022-06-15	83.94	85.34	82.91	84.44	3660613
2022-06-16	82.38	82.61	81.46	81.97	3653492
2022-06-17	82.10	82.69	81.26	81.93	4877722
2022-06-21	83.34	84.08	83.25	83.76	4832302
2022-06-22	82.77	84.14	82.56	83.28	3650755
2022-06-23	83.62	83.91	82.77	83.76	3691027
2022-06-24	84.61	86.34	84.61	86.31	3355118
2022-06-27	86.54	86.61	85.88	86.06	4133633
2022-06-28	86.58	87.04	84.76	84.79	3202042
2022-06-29	84.87	85.03	84.26	84.56	3589948
2022-06-30	83.46	84.43	82.78	83.89	5459476
2022-07-01	83.50	84.55	82.93	84.48	3230784
2022-07-05	82.95	84.07	82.40	84.05	5108893
2022-07-06	83.99	84.59	83.42	84.17	3530178
2022-07-07	84.70	85.65	84.70	85.51	3197670
2022-07-08	85.13	85.90	84.82	85.45	2727278
2022-07-11	84.68	84.77	84.09	84.24	4357487
2022-07-12	84.03	84.53	83.37	83.72	2987363
2022-07-13	82.50	83.95	82.44	83.38	2960979
2022-07-14	82.01	82.90	81.47	82.81	2258200
2022-07-15	83.70	84.22	83.15	84.22	4733965
2022-07-18	85.08	85.32	83.75	83.99	2886411
2022-07-19	84.91	86.21	84.91	86.12	2193737
2022-07-20	86.07	86.71	85.79	86.39	1837481
2022-07-21	86.24	87.30	85.95	87.27	3553417
2022-07-22	87.36	87.71	86.11	86.53	1732736
2022-07-25	86.87	86.96	86.39	86.80	7341232
2022-07-26	86.36	86.45	85.62	85.75	3320431
2022-07-27	86.52	88.13	86.46	87.85	2584145
2022-07-28	87.93	88.81	87.19	88.69	2597477
2022-07-29	88.77	89.89	88.62	89.82	1623683
2022-08-01	89.23	90.06	89.05	89.53	3610714
2022-08-02	89.08	89.85	88.63	88.83	3810661
2022-08-03	89.24	90.14	89.08	89.97	2494055
2022-08-04	89.98	90.29	89.74	90.11	2889565
2022-08-05	89.10	89.99	89.03	89.83	1493409
2022-08-08	90.23	90.80	89.69	89.87	2580324
2022-08-09	89.80	89.89	89.25	89.44	3657228
2022-08-10	91.08	91.41	90.74	91.31	12379750
2022-08-11	91.93	92.42	91.23	91.39	2771518
2022-08-12	91.76	92.66	91.50	92.65	1186361
2022-08-15	92.05	92.73	92.01	92.63	7124253
2022-08-16	92.27	93.06	92.22	92.70	7095032
2022-08-17	91.90	92.60	91.59	92.03	2873145
2022-08-18	92.04	92.18	91.68	92.00	2668641
2022-08-19	91.34	91.39	90.57	90.77	3602898
2022-08-22	89.79	89.79	88.92	89.06	3564426
2022-08-23	88.99	89.69	88.93	89.05	2482714
2022-08-24	88.83	89.60	88.75	89.28	2082998
2022-08-25	89.64	90.60	89.51	90.60	3801512
2022-08-26	90.71	90.74	87.88	87.90	4202098
2022-08-29	87.33	87.98	87.15	87.36	7073557
2022-08-30	87.73	87.77	86.07	86.46	5699534
2022-08-31	86.93	87.10	85.90	85.90	2580866
2022-09-01	85.21	85.73	84.48	85.69	3659886
2022-09-02	86.43	86.72	84.59	84.95	5335945
2022-09-06	85.09	85.27	84.15	84.48	16409692
2022-09-07	84.23	85.87	84.20	85.74	4054741
2022-09-08	85.20	86.21	84.88	86.14	4237560
2022-09-09	87.03	87.88	86.99	87.73	6148947
2022-09-12	88.33	88.99	88.32	88.81	5561435
2022-09-13	86.98	87.16	85.08	85.30	4328265
2022-09-14	85.60	85.95	84.99	85.64	2181223
2022-09-15	85.16	85.83	84.49	84.75	6209602
2022-09-16	83.85	84.18	83.39	83.99	4167392
2022-09-19	83.24	84.55	83.23	84.54	5578338
2022-09-20	83.78	83.92	82.95	83.50	2801609
2022-09-21	83.73	84.37	82.11	82.13	4704537
2022-09-22	82.18	82.26	81.30	81.52	2728189
2022-09-23	80.40	80.41	78.92	79.81	9135327
2022-09-26	79.32	80.07	78.56	78.86	7065558
2022-09-27	79.55	80.00	78.11	78.60	4203537
2022-09-28	78.67	80.47	78.37	80.21	7182358
2022-09-29	79.14	79.28	78.03	78.70	5311394
2022-09-30	78.41	79.34	77.77	77.83	4633137
2022-10-03	78.66	80.05	78.26	79.68	2645569
2022-10-04	81.20	82.41	81.20	82.40	3585803
2022-10-05	81.33	82.49	80.83	82.03	2050431
2022-10-06	81.58	82.13	80.96	81.08	2955453
2022-10-07	80.33	80.35	78.70	79.02	7158681
2022-10-10	79.21	79.21	77.91	78.39	2846648
2022-10-11	77.97	78.87	77.35	77.73	13744830
2022-10-12	77.78	78.06	77.38	77.52	2764216
2022-10-13	75.86	79.56	75.71	79.27	9384306
2022-10-14	79.80	80.05	77.50	77.59	4166726
2022-10-17	79.07	79.85	79.07	79.60	5449931
2022-10-18	81.14	81.22	79.63	80.35	3955718
2022-10-19	79.71	80.22	78.99	79.53	2844024
2022-10-20	79.59	80.58	78.98	79.15	6200948
2022-10-21	78.93	80.92	78.57	80.83	4754509
2022-10-24	80.65	81.31	80.02	81.07	2362617
2022-10-25	81.26	82.59	81.22	82.50	5343980
2022-10-26	82.09	83.44	82.06	82.51	6723829
2022-10-27	82.55	83.03	81.90	82.01	3342348
2022-10-28	81.85	83.42	81.77	83.32	5587764
2022-10-31	82.65	83.08	82.52	82.77	6739433
2022-11-01	83.98	83.99	82.59	82.85	2922952
2022-11-02	82.84	83.84	81.09	81.15	10681655
2022-11-03	80.24	80.97	79.85	80.44	7749183
2022-11-04	82.27	82.67	81.07	82.33	6669566
2022-11-07	82.67	83.04	82.17	82.85	7741179
2022-11-08	83.15	84.07	82.67	83.43	5007296
2022-11-09	82.95	83.24	81.81	81.89	8720583
2022-11-10	84.99	86.35	84.50	86.28	6217244
2022-11-11	86.78	87.73	86.47	87.59	8577040
2022-11-14	87.13	87.73	86.75	86.80	5329611
2022-11-15	88.29	88.47	86.86	87.64	5437225
2022-11-16	87.35	87.48	86.83	86.98	4502538
2022-11-17	85.59	86.85	85.58	86.77	4756283
2022-11-18	87.31	87.40	86.45	86.94	4623426
2022-11-21	86.40	86.65	86.04	86.46	5248590
2022-11-22	86.86	87.58	86.60	87.54	4189444
2022-11-23	87.51	88.34	87.51	88.22	1666668
2022-11-25	88.19	88.40	88.08	88.29	1664637
2022-11-28	87.70	88.05	86.87	87.01	10513614
2022-11-29	87.31	87.62	86.87	87.19	3482360
2022-11-30	87.64	89.67	87.07	89.67	6897359
2022-12-01	90.09	90.37	89.31	89.80	5332327
2022-12-02	88.79	89.95	88.76	89.72	4086443
2022-12-05	89.20	89.39	87.91	88.19	16178467
2022-12-06	88.25	88.35	86.84	87.25	4401374
2022-12-07	87.05	87.54	86.88	87.09	4579304
2022-12-08	87.47	87.96	87.16	87.76	2221026
2022-12-09	87.76	88.20	87.31	87.34	7892819
2022-12-12	87.50	88.13	87.22	88.12	7170703
2022-12-13	89.92	89.92	87.80	88.25	9199598
2022-12-14	88.30	89.00	87.25	87.91	6056043
2022-12-15	86.87	87.03	85.42	85.75	3598183
2022-12-16	85.15	85.52	84.54	84.92	4681057
2022-12-19	85.11	85.14	84.10	84.40	5020395
2022-12-20	84.40	84.96	84.10	84.59	9583283
2022-12-21	85.12	85.94	84.98	85.70	3799281
2022-12-22	85.15	85.19	83.59	84.67	5524923
2022-12-23	84.51	85.07	84.17	85.06	4502250
2022-12-27	85.15	85.35	84.69	85.03	4102267
2022-12-28	85.05	85.39	83.93	83.93	3474654
2022-12-29	84.76	85.58	84.61	85.39	5039100
2022-12-30	84.82	85.06	84.33	84.88	4201951
2023-01-03	85.51	86.02	84.40	84.90	13271990
2023-01-04	85.82	86.28	85.11	85.98	5696319
2023-01-05	85.42	85.52	84.92	85.10	8268003
2023-01-06	85.80	87.25	85.13	87.07	5254103
2023-01-09	87.66	88.33	87.22	87.26	6658516
2023-01-10	87.19	87.77	86.92	87.75	4361217
2023-01-11	88.07	88.69	87.91	88.67	13190273
2023-01-12	89.12	89.53	88.11	89.29	5230722
2023-01-13	88.73	89.78	88.72	89.69	8269355
2023-01-17	89.69	90.07	89.47	89.63	3795085
2023-01-18	90.18	90.31	88.61	88.65	3426928
2023-01-19	88.30	88.68	87.88	88.30	3860004
2023-01-20	88.45	89.68	88.19	89.67	5019831
2023-01-23	89.67	90.78	89.55	90.46	7665854
2023-01-24	90.06	90.52	89.78	90.34	5137363
2023-01-25	89.63	90.63	89.24	90.55	6457180
2023-01-26	91.11	91.36	90.40	91.32	5496295
2023-01-27	90.95	91.81	90.92	91.37	5553346
2023-01-30	90.78	91.18	90.23	90.27	7535087
2023-01-31	90.16	91.26	90.09	91.25	8372001
2023-02-01	91.02	92.71	90.43	92.18	3807647
2023-02-02	92.95	93.24	92.22	92.93	3485909
2023-02-03	91.80	92.79	91.63	91.86	2997815
2023-02-06	91.23	91.29	90.67	91.10	4259400
2023-02-07	90.91	92.27	90.61	92.07	3044796
2023-02-08	91.87	91.99	91.15	91.28	2544294
2023-02-09	92.28	92.35	90.61	90.88	3025702
2023-02-10	90.57	90.89	90.29	90.80	1991827
2023-02-13	90.94	91.82	90.84	91.76	6341088
2023-02-14	91.41	92.29	90.97	91.81	3575673
2023-02-15	91.03	91.87	90.96	91.87	1658071
2023-02-16	90.85	91.79	90.77	90.94	2273891
2023-02-17	90.42	90.76	90.05	90.71	4542038
2023-02-21	89.88	90.13	89.10	89.16	6718305
2023-02-22	89.18	89.43	88.63	88.92	3636828
2023-02-23	89.52	89.65	88.47	89.35	2342082
2023-02-24	87.96	88.29	87.66	88.16	2460135
2023-02-27	88.95	89.24	88.51	88.68	2749921
2023-02-28	88.57	88.81	88.22	88.22	5007629
2023-03-01	88.53	88.81	88.13	88.41	3307685
2023-03-02	87.94	89.08	87.83	88.89	5607373
2023-03-03	89.42	90.31	89.17	90.23	3629436
2023-03-06	90.28	90.74	90.08	90.17	4315562
2023-03-07	90.03	90.11	88.60	88.75	1492627
2023-03-08	88.85	89.17	88.52	88.94	1800011
2023-03-09	89.00	89.34	87.35	87.51	2954948
2023-03-10	87.39	87.80	86.12	86.36	5485062
2023-03-13	85.51	87.05	85.31	86.14	5470017
2023-03-14	87.06	87.62	86.49	87.33	2071249
2023-03-15	85.48	86.13	84.95	86.12	3277236
2023-03-16	85.68	87.55	85.50	87.52	4573159
2023-03-17	87.16	87.32	86.23	86.57	2466768
2023-03-20	86.77	87.58	86.73	87.41	2152683
2023-03-21	88.36	88.68	87.97	88.57	2800076
2023-03-22	88.65	89.58	87.59	87.62	3106182
2023-03-23	88.35	89.16	87.34	87.85	2834264
2023-03-24	87.36	88.11	86.94	88.06	5883438
2023-03-27	88.48	88.66	88.06	88.37	1570462
2023-03-28	88.39	88.54	88.06	88.45	6464329
2023-03-29	89.29	89.60	89.07	89.53	5193798
2023-03-30	90.32	90.40	89.92	90.26	1973903
2023-03-31	90.56	91.20	90.45	91.16	3182357
2023-04-03	91.13	91.73	91.05	91.69	7711174
2023-04-04	91.75	91.89	91.03	91.37	2146587
2023-04-05	91.12	91.21	90.57	90.90	1678696
2023-04-06	90.72	91.36	90.52	91.26	1758063
2023-04-10	90.74	91.32	90.57	91.32	1310558
2023-04-11	91.49	91.75	91.35	91.50	2008026
2023-04-12	92.05	92.14	91.25	91.35	2390229
2023-04-13	91.78	92.65	91.78	92.57	2465609
2023-04-14	92.42	92.85	91.83	92.30	1095634
2023-04-17	92.22	92.47	91.92	92.47	3195189
2023-04-18	92.88	92.92	92.36	92.64	1634700
2023-04-19	92.14	92.61	92.10	92.45	4394408
2023-04-20	91.94	92.46	91.81	92.11	1860524
2023-04-21	92.05	92.26	91.68	92.17	3061902
2023-04-24	92.10	92.31	91.86	92.21	2106428
2023-04-25	91.66	91.73	90.71	90.73	3988401
2023-04-26	91.12	91.19	90.40	90.50	7731950
2023-04-27	91.09	92.10	90.99	92.05	5115498
2023-04-28	91.74	92.59	91.70	92.59	1530499
2023-05-01	92.56	92.85	92.43	92.47	923040
2023-05-02	92.13	92.13	90.84	91.43	1313611
2023-05-03	91.56	92.14	91.06	91.10	3964030
2023-05-04	91.02	91.11	90.50	90.77	2789323
2023-05-05	91.46	92.50	91.43	92.31	3619985
2023-05-08	92.49	92.49	92.09	92.35	1866543
2023-05-09	91.81	92.15	91.75	91.96	1514836
2023-05-10	92.36	92.47	91.44	92.19	6397039
2023-05-11	91.84	91.99	91.43	91.96	3497519
2023-05-12	92.08	92.12	91.26	91.70	1265264
2023-05-15	91.94	92.38	91.70	92.33	2903862
2023-05-16	91.97	92.14	91.58	91.59	3550091
2023-05-17	91.89	92.55	91.55	92.45	2749093
2023-05-18	92.34	92.99	92.18	92.91	4237746
2023-05-19	93.14	93.29	92.74	92.97	1909584
2023-05-22	93.10	93.38	92.88	93.11	1831362
2023-05-23	92.63	92.75	91.91	91.94	3813975
2023-05-24	91.42	91.42	90.91	91.09	1917150
2023-05-25	91.59	91.72	91.07	91.46	1838175
2023-05-26	91.74	92.79	91.74	92.66	2216523
2023-05-30	92.87	92.92	92.00	92.28	4063526
2023-05-31	91.68	91.88	91.17	91.62	2274580
2023-06-01	91.77	92.91	91.64	92.71	5391909
2023-06-02	93.64	94.26	93.49	94.09	5408906
2023-06-05	94.12	94.28	93.71	97.61	4295297
2023-06-06	93.82	94.37	93.72	94.29	5433968
2023-06-07	93.34	93.58	92.76	93.34	8882851
2023-06-08	92.95	93.61	92.84	93.51	3750461
2023-06-09	93.69	94.03	93.45	93.64	3250650
2023-06-12	93.88	94.33	93.71	94.32	3086580
2023-06-13	94.90	95.21	94.72	95.05	4370137
2023-06-14	95.29	95.66	94.57	95.28	1349379
2023-06-15	95.24	96.56	95.16	96.36	2295711
2023-06-16	96.81	96.81	96.00	96.08	2292303
2023-06-20	95.38	95.50	94.85	95.20	4809710
2023-06-21	94.93	95.24	94.69	94.87	2768488
2023-06-22	94.52	94.90	94.40	94.89	1609734
2023-06-23	93.80	94.21	93.76	93.91	1995361
2023-06-26	93.95	94.26	93.73	93.75	1824549
2023-06-27	94.07	94.82	93.88	94.74	2984856
2023-06-28	94.50	94.92	94.36	94.73	1317541
2023-06-29	94.52	94.89	94.43	94.89	1937294
2023-06-30	95.66	96.09	95.59	95.94	2247755
2023-07-03	96.02	96.22	95.97	96.17	1508912
2023-07-05	95.68	95.85	95.53	95.70	3163478
2023-07-06	94.62	94.66	93.98	94.52	2127117
2023-07-07	94.48	95.42	94.44	94.71	949015
2023-07-10	94.57	94.97	94.57	94.95	1066412
2023-07-11	95.26	95.77	95.02	95.70	725234
2023-07-12	96.77	97.04	96.62	96.85	3326162
2023-07-13	97.54	98.09	97.48	97.95	1997526
2023-07-14	98.04	98.10	97.57	97.68	3898457
2023-07-17	97.54	98.10	97.46	97.93	4090666
2023-07-18	97.85	98.57	97.75	98.48	3427430
2023-07-19	98.60	98.85	98.44	98.60	6198481
2023-07-20	98.39	98.53	97.79	97.94	6185601
2023-07-21	98.26	98.32	97.94	97.99	2109354
2023-07-24	98.10	98.50	97.96	98.34	3472438
2023-07-25	98.39	98.87	98.38	98.66	4697394
2023-07-26	98.30	99.06	98.30	98.79	3511338
2023-07-27	99.53	99.53	97.99	98.17	3035902
2023-07-28	98.99	99.40	98.86	99.20	4202573
2023-07-31	99.30	99.51	99.15	99.39	2951888
2023-08-01	98.83	99.01	98.53	98.70	3209221
2023-08-02	97.76	97.83	96.92	97.07	5789053
2023-08-03	96.55	97.19	96.48	96.84	5379112
2023-08-04	97.21	97.79	96.53	96.64	2931091
2023-08-07	97.08	97.33	96.74	97.29	1602666
2023-08-08	96.46	96.83	95.98	96.73	2672463
2023-08-09	96.89	96.90	96.14	96.32	1622295
2023-08-10	97.01	97.70	96.27	96.47	3729054
2023-08-11	95.92	96.39	95.80	96.11	912843
2023-08-14	95.63	96.30	95.50	96.30	3810986
2023-08-15	95.86	95.88	94.98	95.12	4823732
2023-08-16	94.89	95.27	94.37	94.39	1946572
2023-08-17	94.75	94.83	93.66	93.77	2662688
2023-08-18	93.05	93.94	93.02	93.73	2441366
2023-08-21	93.99	94.37	93.51	94.22	1641646
2023-08-22	94.66	94.66	93.91	94.01	1550848
2023-08-23	94.35	95.26	94.31	95.12	3203103
2023-08-24	95.22	95.38	93.89	93.91	1937370
2023-08-25	94.26	94.77	93.49	94.48	2030835
2023-08-28	95.02	95.34	94.89	95.21	2006879
2023-08-29	95.11	96.61	95.10	96.56	2711466
2023-08-30	96.63	96.97	96.43	96.80	1707620
2023-08-31	96.80	96.99	96.44	96.50	3860918
2023-09-01	97.24	97.39	96.50	96.77	2337806
2023-09-05	96.59	96.63	96.21	96.21	2095098
2023-09-06	96.07	96.15	95.24	95.65	1371351
2023-09-07	95.07	95.41	94.90	95.29	1748737
2023-09-08	95.32	95.65	95.19	95.33	1110406
2023-09-11	96.15	96.15	96.15	96.15	17665
2023-09-12	95.77	96.17	95.65	95.69	1073680
2023-09-13	95.70	95.96	95.47	95.72	2860191
2023-09-14	96.35	96.73	96.08	96.60	1336332
2023-09-15	96.47	96.51	95.72	95.82	4235389
2023-09-18	95.60	95.92	95.48	95.72	616025
2023-09-19	95.57	95.72	95.06	95.51	1716587
2023-09-20	95.82	96.02	94.85	94.89	1121261
2023-09-21	94.06	94.15	93.25	93.32	2613577
2023-09-22	93.71	93.97	93.21	93.26	1521337
2023-09-25	92.81	93.39	92.75	93.38	1647070
2023-09-26	92.70	92.88	91.90	92.02	4868152
2023-09-27	92.38	92.46	91.32	92.06	2563119
2023-09-28	91.99	92.94	91.82	92.63	2619047
2023-09-29	93.45	93.45	92.16	92.37	2475984
2023-10-02	92.15	92.29	91.49	91.96	1748725
2023-10-03	91.36	91.64	90.44	90.73	1968848
2023-10-04	90.80	91.26	90.35	91.12	1850912
2023-10-05	91.25	91.50	90.69	91.35	8876292
2023-10-06	90.99	92.76	90.64	92.48	5040275
2023-10-09	91.85	92.92	91.78	92.81	3179680
2023-10-10	93.24	94.06	93.13	93.59	4807317
2023-10-11	93.99	94.11	93.41	94.02	1612835
2023-10-12	94.12	94.12	92.84	93.30	2831785
2023-10-13	93.46	93.69	92.42	92.77	5099371
2023-10-16	93.09	93.78	93.03	93.62	4269576
2023-10-17	92.90	94.09	92.88	93.66	5424181
2023-10-18	93.15	93.26	92.10	92.32	5959252
2023-10-19	92.25	92.69	91.34	91.49	2798534
2023-10-20	91.28	91.39	90.39	90.40	3276989
2023-10-23	89.99	91.03	89.67	90.33	3015157
2023-10-24	90.71	91.20	90.45	90.99	1578343
2023-10-25	90.61	90.61	89.72	89.83	2571206
2023-10-26	89.52	89.72	88.69	88.91	2376551
2023-10-27	89.42	89.47	88.34	88.59	2660060
2023-10-30	89.35	89.81	89.04	89.62	2524862
2023-10-31	89.77	90.06	89.30	90.02	3220045
2023-11-01	90.23	91.05	90.09	90.92	6827893
2023-11-02	92.07	92.77	91.98	92.72	2577539
2023-11-03	93.40	94.07	93.40	93.79	3144090
2023-11-06	93.99	94.07	93.51	93.87	2623399
2023-11-07	93.62	93.97	93.34	93.82	3239654
2023-11-08	93.86	94.06	93.37	93.80	2046608
2023-11-09	94.14	94.22	93.17	93.24	12563897
2023-11-10	93.48	94.36	93.09	94.31	2003706
2023-11-13	93.96	94.55	93.86	94.33	3010976
2023-11-14	95.76	96.62	95.57	96.39	3893186
2023-11-15	96.70	97.02	96.45	96.59	4183695
2023-11-16	96.37	96.67	96.11	96.52	2122612
2023-11-17	96.81	97.04	96.61	96.95	4134893
2023-11-20	96.89	97.82	96.89	97.63	3102186
2023-11-21	97.53	97.53	97.21	97.37	3352339
2023-11-22	97.61	97.83	97.32	97.64	3275552
2023-11-24	97.72	97.90	97.65	97.88	774507
2023-11-27	97.71	97.78	97.53	97.62	8016585
2023-11-28	97.59	98.03	97.42	97.78	6387594
2023-11-29	98.15	98.33	97.70	97.77	4086800
2023-11-30	97.89	98.12	97.58	98.02	3946785
2023-12-01	97.83	98.85	97.78	98.75	5299541
2023-12-04	97.93	98.31	97.74	98.14	3605453
2023-12-05	97.80	98.18	97.66	97.95	2374777
2023-12-06	98.60	98.60	97.70	97.76	3211048
2023-12-07	98.14	98.51	97.92	98.39	2923178
2023-12-08	98.13	98.82	98.13	98.71	2459771
2023-12-11	98.53	99.12	98.47	99.06	4661251
2023-12-12	98.95	99.41	98.69	99.38	3356179
2023-12-13	99.47	100.80	99.18	100.75	6968941
2023-12-14	101.33	101.69	100.89	101.40	3648603
2023-12-15	101.25	101.40	100.89	100.97	2759192
2023-12-18	101.34	101.56	101.16	101.42	2490305
2023-12-19	101.74	102.17	101.67	102.15	8803807
2023-12-20	101.03	101.35	99.76	99.78	8277208
2023-12-21	100.60	101.07	100.27	101.03	4268546
2023-12-22	101.15	101.47	100.80	101.18	3519997
2023-12-26	101.40	101.84	101.30	101.67	3021323
2023-12-27	101.72	102.03	101.60	101.96	3905952
2023-12-28	102.13	102.28	101.91	101.96	3909054
2023-12-29	101.97	102.15	101.48	101.77	3341473
2024-01-02	101.01	101.23	100.59	100.90	4067052
2024-01-03	100.27	100.54	99.94	100.10	3666781
2024-01-04	99.98	100.62	99.92	99.99	2676971
2024-01-05	99.97	100.73	99.86	100.08	3524066
2024-01-08	100.11	101.29	100.08	101.28	7516590
2024-01-09	100.48	101.03	100.41	100.82	4043618
2024-01-10	100.92	101.44	100.83	101.29	7878564
2024-01-11	101.47	101.63	100.41	101.24	5915959
2024-01-12	101.72	101.97	101.27	101.45	3336076
2024-01-16	100.79	100.98	100.23	100.56	5238506
2024-01-17	99.59	99.83	99.26	99.79	13827175
2024-01-18	100.15	100.72	99.89	100.66	5332170
2024-01-19	100.81	101.69	100.56	101.67	3887683
2024-01-22	101.87	102.15	101.68	101.83	17480878
2024-01-23	101.82	102.07	101.59	102.04	12402428
2024-01-24	102.95	103.07	102.32	102.38	5796808
2024-01-25	102.76	102.80	102.30	102.79	4227717
2024-01-26	102.90	103.13	102.70	102.88	4609914
2024-01-29	102.90	103.61	102.77	103.56	5161172
2024-01-30	103.30	103.50	103.16	103.39	2354422
2024-01-31	103.10	103.31	102.03	102.05	7040962
2024-02-01	102.39	103.32	102.24	103.32	11843651
2024-02-02	103.12	103.99	102.97	103.74	5939774
2024-02-05	103.47	103.62	102.82	103.34	3258377
2024-02-06	103.63	103.94	103.49	103.94	5034244
2024-02-07	104.12	104.56	104.06	104.47	2348402
2024-02-08	104.43	104.51	104.21	104.45	4335441
2024-02-09	104.58	105.07	104.50	105.01	3663846
2024-02-12	104.95	105.56	104.95	105.14	3071677
2024-02-13	103.69	103.93	102.90	103.47	3387225
2024-02-14	104.16	104.68	103.84	104.61	2691586
2024-02-15	104.84	105.47	104.81	105.45	3224900
2024-02-16	105.47	105.76	104.96	105.19	2704634
2024-02-20	105.16	105.25	104.48	104.89	3328519
2024-02-21	104.65	104.94	104.29	104.92	4078001
2024-02-22	106.08	106.88	106.03	106.73	4529881
2024-02-23	106.95	107.11	106.59	106.77	1867908
2024-02-26	106.76	106.86	106.40	106.48	2002277
2024-02-27	106.53	106.72	106.35	106.69	5568270
2024-02-28	106.21	106.39	106.09	106.24	4609128
2024-02-29	106.73	106.85	106.10	106.65	4878171
2024-03-01	106.92	107.75	106.74	107.68	3603706
2024-03-04	107.53	107.83	107.44	107.52	3548222
2024-03-05	107.20	107.37	106.24	106.65	3913622
2024-03-06	107.64	107.91	107.23	107.48	2515407
2024-03-07	108.14	108.75	107.99	108.60	2188002
2024-03-08	108.82	109.22	107.90	108.07	3063138
2024-03-11	107.70	107.96	107.35	107.85	1490713
2024-03-12	108.31	109.00	107.77	108.94	2195749
2024-03-13	108.88	109.06	108.56	108.80	2082853
2024-03-14	108.95	108.95	107.80	108.37	3938852
2024-03-15	107.97	108.20	107.55	107.82	2241037
2024-03-18	108.54	108.66	108.19	108.26	1913207
2024-03-19	108.07	108.73	107.84	108.64	3857978
2024-03-20	108.68	109.78	108.57	109.74	2954145
2024-03-21	110.26	110.37	109.94	109.98	4229439
2024-03-22	109.90	109.97	109.64	109.72	1712019
2024-03-25	109.45	109.73	109.43	109.50	871625
2024-03-26	109.81	109.89	109.33	109.35	1940302
2024-03-27	109.86	110.15	109.50	110.15	1268460
2024-03-28	110.10	110.35	110.06	110.13	986253
2024-04-01	110.24	110.38	109.63	109.87	1857240
2024-04-02	109.05	109.26	108.87	109.22	1836440
2024-04-03	109.04	109.76	109.02	109.48	2473633
2024-04-04	110.45	110.45	108.31	108.38	2584231
2024-04-05	108.55	109.57	108.40	109.23	4344740
2024-04-08	109.54	109.69	109.32	109.46	1934940
2024-04-09	109.93	109.97	108.77	109.62	1983555
2024-04-10	108.28	108.80	107.94	108.37	7321588
2024-04-11	108.70	109.24	107.90	109.01	1702100
2024-04-12	108.09	108.41	107.03	107.33	3319529
2024-04-15	108.26	108.29	106.08	106.29	5107734
2024-04-16	105.91	106.29	105.43	105.73	2512394
2024-04-17	106.28	106.31	104.99	105.34	2289840
2024-04-18	105.52	106.04	104.99	105.19	1116597
2024-04-19	105.08	105.39	104.29	104.54	4029641
2024-04-22	105.05	106.06	104.78	105.60	2442694
2024-04-23	105.94	106.90	105.90	106.78	2936805
2024-04-24	107.05	107.13	106.27	106.72	2191910
2024-04-25	105.38	106.55	105.11	106.39	2621168
2024-04-26	107.03	107.61	106.92	107.38	2381320
2024-04-29	107.74	107.93	107.37	107.85	1799754
2024-04-30	107.45	107.66	106.22	106.22	2360985
2024-05-01	106.22	107.46	105.80	105.94	2208160
2024-05-02	106.96	107.42	106.09	107.26	2099809
2024-05-03	108.39	108.66	107.85	108.43	3358947
2024-05-06	108.93	109.41	108.85	109.41	1740480
2024-05-07	109.56	109.70	109.30	109.44	2223978
2024-05-08	108.90	109.45	108.90	109.38	564071
2024-05-09	109.45	110.05	109.32	110.04	925432
2024-05-10	110.47	110.57	110.01	110.18	856062
2024-05-13	110.59	110.59	110.08	110.25	787874
2024-05-14	110.37	110.92	110.35	110.86	1106899
2024-05-15	111.36	112.18	111.22	112.13	2645134
2024-05-16	112.18	112.36	111.87	111.90	2796872
2024-05-17	111.90	112.17	111.81	112.16	1785055
2024-05-20	112.18	112.49	112.08	112.23	3488585
2024-05-21	111.92	112.27	111.89	112.25	1540773
2024-05-22	112.00	112.07	111.32	111.72	2050953
2024-05-23	112.49	112.49	110.74	110.98	1731889
2024-05-24	111.37	111.86	111.24	111.70	927642
2024-05-28	111.98	112.01	111.24	111.73	2290789
2024-05-29	110.67	110.82	110.51	110.60	5467507
2024-05-30	110.52	110.77	110.08	110.32	4292334
2024-05-31	110.49	111.10	109.57	111.08	1879719
2024-06-03	111.58	111.66	110.43	111.30	3648697
2024-06-04	110.91	111.28	110.50	111.15	1941373
2024-06-05	111.82	112.43	111.34	112.43	2322796
2024-06-06	112.76	112.76	112.19	112.54	2458019
2024-06-07	112.41	112.55	111.90	111.98	2217558
2024-06-10	111.82	112.40	111.61	112.31	8037889
2024-06-11	111.05	111.18	110.32	111.15	8451844
2024-06-12	112.41	112.80	111.98	112.22	3698112
2024-06-13	112.29	112.34	111.38	111.87	4186683
2024-06-14	111.29	111.66	111.06	111.66	1931479
2024-06-17	111.49	112.57	111.39	112.37	999342
2024-06-18	112.37	112.83	112.37	112.83	2895064
2024-06-20	112.98	113.08	112.21	112.60	3286066
2024-06-21	112.28	112.42	111.93	112.15	1707905
2024-06-24	112.27	113.06	112.25	112.25	3223346
2024-06-25	112.36	112.66	112.16	112.59	3248579
2024-06-26	112.20	112.58	112.05	112.46	2970100
2024-06-27	112.59	112.82	112.34	112.62	3234262
2024-06-28	112.87	113.32	112.08	112.40	3997432
2024-07-01	112.81	112.87	112.16	112.59	2068162
2024-07-02	112.35	113.20	112.30	113.19	1170408
2024-07-03	113.37	114.07	113.37	114.01	692652
2024-07-05	114.03	114.72	113.93	114.66	1694452
2024-07-08	114.80	114.93	114.45	114.66	1788873
2024-07-09	114.80	114.87	114.51	114.63	2000566
2024-07-10	115.00	115.89	115.00	115.80	1685810
2024-07-11	116.09	116.38	115.23	115.35	3787399
2024-07-12	115.69	116.81	115.69	116.19	1776470
2024-07-15	116.42	116.68	115.77	116.07	2661376
2024-07-16	116.23	116.75	116.12	116.69	12654925
2024-07-17	115.63	115.93	115.16	115.22	2736945
2024-07-18	115.74	115.74	113.86	114.24	3432464
2024-07-19	114.11	114.31	113.33	113.49	3837433
2024-07-22	114.30	114.72	114.00	114.66	1556382
2024-07-23	114.49	114.76	114.20	114.27	1374147
2024-07-24	113.50	113.55	111.89	112.02	2833984
2024-07-25	111.61	113.02	111.12	111.45	3338191
2024-07-26	112.34	113.19	112.20	112.77	1745163
2024-07-29	112.91	113.05	112.30	112.67	1641353
2024-07-30	112.90	113.15	111.69	112.29	2305307
2024-07-31	113.79	114.69	113.63	114.13	2361765
2024-08-01	113.98	114.41	111.47	112.10	2101553
2024-08-02	110.52	110.81	109.24	110.13	3615031
2024-08-05	105.31	108.24	105.31	107.24	6906058
2024-08-06	107.28	109.24	106.96	107.97	4126687
2024-08-07	109.56	109.99	107.65	107.77	10883733
2024-08-08	108.75	110.19	108.41	110.04	2609082
2024-08-09	109.93	110.75	109.64	110.53	1569466
2024-08-12	110.79	111.07	110.19	110.61	3016970
2024-08-13	111.25	112.40	111.18	112.31	4334703
2024-08-14	112.52	112.80	112.03	112.61	1621108
2024-08-15	113.68	114.42	113.67	114.40	859807
2024-08-16	114.26	114.90	114.21	114.80	2234726
2024-08-19	115.21	115.96	115.04	115.95	2268793
2024-08-20	115.87	116.10	115.37	115.66	1776243
2024-08-21	115.99	116.42	115.67	116.26	2689020
2024-08-22	116.54	116.66	115.14	115.34	2864134
2024-08-23	116.10	116.98	116.01	116.90	2086784
2024-08-26	116.90	117.00	116.21	116.47	2118124
2024-08-27	116.42	116.84	116.14	116.70	1466525
2024-08-28	116.62	116.65	115.48	116.06	1113445
2024-08-29	116.44	117.13	115.99	116.16	2105918
2024-08-30	116.60	117.09	115.91	116.98	1105288
2024-09-03	116.38	116.38	114.27	114.74	1730055
2024-09-04	114.26	115.07	114.13	114.39	1662991
2024-09-05	114.41	114.93	113.79	114.25	1311853
2024-09-06	114.25	114.57	112.12	112.31	1865682
2024-09-09	113.24	113.79	112.89	113.47	1101549
2024-09-10	113.68	113.71	112.64	113.63	1075782
2024-09-11	113.61	114.82	112.07	114.63	2528123
2024-09-12	114.82	115.71	114.40	115.63	1991333
2024-09-13	115.91	116.39	115.77	116.21	1015090
2024-09-16	116.33	116.67	115.95	116.61	3171767
2024-09-17	116.96	117.13	116.08	116.49	1563862
2024-09-18	116.55	117.60	116.03	116.16	1133562
2024-09-19	118.19	118.57	117.55	118.23	2830679
2024-09-20	117.85	118.00	117.28	117.76	2584019
2024-09-23	118.17	118.36	117.94	118.21	1127110
2024-09-24	118.73	119.06	118.26	119.02	1765889
2024-09-25	119.01	119.11	118.42	118.52	2631249
2024-09-26	119.91	120.19	119.42	119.84	1331668
2024-09-27	119.99	120.24	119.35	119.56	1619180
2024-09-30	119.43	119.64	118.63	119.55	3410483
2024-10-01	119.45	119.58	118.17	118.79	2631129
2024-10-02	118.70	119.19	118.31	119.07	5192665
2024-10-03	118.46	118.87	118.13	118.48	1287768
2024-10-04	119.24	119.58	118.63	119.48	907360
2024-10-07	119.35	119.38	118.40	118.73	2220201
2024-10-08	118.72	119.14	118.54	119.04	1346099
2024-10-09	118.70	119.64	118.61	119.53	1163028
2024-10-10	119.32	119.60	118.95	119.41	653784
2024-10-11	119.32	120.29	119.32	120.16	1093756
2024-10-14	120.25	120.93	120.14	120.78	634094
2024-10-15	120.58	120.68	119.26	119.52	925569
2024-10-16	119.57	120.09	119.51	120.00	1476651
2024-10-17	120.48	120.60	119.93	119.95	2363164
2024-10-18	120.62	120.76	120.29	120.65	996391
2024-10-21	120.00	120.44	119.58	120.07	2487710
2024-10-22	119.51	120.04	119.39	119.81	5334048
2024-10-23	119.50	119.50	118.10	118.75	3229955
2024-10-24	119.26	119.28	118.54	119.03	3242307
2024-10-25	119.52	119.93	118.75	118.82	3116102
2024-10-28	119.50	119.66	119.36	119.44	1559305
2024-10-29	119.25	119.62	118.96	119.37	1370802
2024-10-30	118.90	119.50	118.71	118.84	1196126
2024-10-31	118.18	118.21	116.99	117.05	2210182
2024-11-01	117.73	118.32	117.42	117.50	1897011
2024-11-04	117.81	118.09	117.20	117.48	1935730
2024-11-05	117.84	118.87	117.83	118.85	1754887
2024-11-06	119.73	120.42	119.16	120.27	3767204
2024-11-07	121.15	121.86	121.07	121.62	1079849
2024-11-08	121.28	121.49	121.01	121.30	1200412
2024-11-11	121.62	121.72	121.10	121.45	1885367
2024-11-12	121.09	121.12	120.01	120.55	1440838
2024-11-13	120.45	120.66	119.88	120.31	2627638
2024-11-14	120.41	120.62	119.65	119.75	1081986
2024-11-15	119.34	119.34	118.32	118.64	2126852
2024-11-18	118.78	119.44	118.55	119.23	2145703
2024-11-19	118.47	119.72	118.26	119.56	2115394
2024-11-20	119.52	119.56	118.52	119.56	1851017
2024-11-21	119.95	120.27	119.11	120.01	3614953
2024-11-22	120.01	120.53	119.95	120.44	2370426
2024-11-25	121.33	121.44	120.44	120.86	1392794
2024-11-26	121.04	121.19	120.61	121.04	1691504
2024-11-27	121.17	121.42	120.63	120.95	1367902
2024-11-29	121.09	121.92	121.00	121.77	1756635
2024-12-02	121.90	122.17	121.63	122.03	2306095
2024-12-03	122.11	122.34	121.87	122.25	1195842
2024-12-04	122.66	122.96	122.48	122.90	2090593
2024-12-05	122.99	123.27	122.68	122.97	2185864
2024-12-06	123.20	123.38	122.96	123.12	1442757
2024-12-09	123.56	123.58	122.74	122.83	4113700
2024-12-10	122.89	122.89	121.97	122.10	2371866
2024-12-11	122.71	123.13	122.63	122.97	3039733
2024-12-12	122.71	122.90	122.18	122.20	2622701
2024-12-13	122.50	122.62	121.79	122.06	2132625
2024-12-16	122.20	122.58	122.11	122.31	8437028
2024-12-17	120.84	120.99	120.55	120.78	5852244
2024-12-18	120.75	121.04	117.02	117.19	6811197
2024-12-19	118.22	118.42	117.16	117.20	4804786
2024-12-20	116.49	119.04	116.36	118.12	4712001
2024-12-23	117.90	118.95	117.55	118.85	3194654
2024-12-24	118.95	119.87	118.90	119.85	825415
2024-12-26	119.50	120.19	119.42	119.95	1489216
2024-12-27	119.40	119.42	118.36	119.04	3466665
2024-12-30	117.91	118.42	117.23	117.82	2461728
2024-12-31	118.27	118.38	117.28	117.50	5077317
2025-01-02	118.01	118.36	116.64	117.27	4057045
2025-01-03	117.81	118.64	117.57	118.49	2191875
2025-01-06	119.53	120.10	119.03	119.31	3330934
2025-01-07	119.82	119.90	117.81	118.16	15707449
2025-01-08	117.80	118.38	117.43	118.17	2782663
2025-01-10	117.45	117.45	116.04	116.37	4178346
2025-01-13	115.28	116.37	115.05	116.35	2217538
2025-01-14	117.00	117.05	116.01	116.68	1798302
2025-01-15	118.37	118.82	118.05	118.58	2159974
2025-01-16	118.88	118.99	118.39	118.59	4808262
2025-01-17	119.43	119.87	119.25	119.60	1391095
2025-01-21	120.40	120.97	120.07	120.96	2330443
2025-01-22	121.69	121.70	121.31	121.40	2224141
2025-01-23	121.29	122.07	121.23	122.07	2041875
2025-01-24	122.30	122.48	121.87	122.06	1253126
2025-01-27	119.78	120.74	119.78	120.60	5934811
2025-01-28	120.70	121.55	120.25	121.40	1527653
2025-01-29	121.24	121.48	120.59	121.04	1495620
2025-01-30	121.66	122.41	121.42	121.97	2623069
2025-01-31	122.35	122.79	121.10	121.19	2870950
2025-02-03	119.38	120.68	118.92	120.21	3330882
2025-02-04	120.55	121.44	120.47	121.30	2030457
2025-02-05	121.43	121.94	120.95	121.89	2394535
2025-02-06	122.28	122.34	121.72	122.31	1145176
2025-02-07	122.57	122.76	121.23	121.33	2692703
2025-02-10	122.16	122.32	121.81	122.31	1794836
2025-02-11	121.95	122.49	121.76	122.33	2912840
2025-02-12	121.43	122.49	121.15	122.22	1541953
2025-02-13	122.71	123.64	122.27	123.64	1946812
2025-02-14	124.02	124.02	123.53	123.62	1850620
2025-02-18	123.85	124.15	123.66	124.13	1465604
2025-02-19	123.69	124.06	123.50	123.98	1712177
2025-02-20	123.98	124.05	123.20	123.81	1265241
2025-02-21	123.89	123.89	121.96	122.13	1722501
2025-02-24	122.40	122.56	121.31	121.48	3654242
2025-02-25	122.02	122.04	120.50	121.29	3115484
2025-02-26	121.92	122.48	121.09	121.52	1515330
2025-02-27	121.68	121.80	119.61	119.67	2304940
2025-02-28	119.45	120.90	118.90	120.83	3213119
2025-03-03	121.80	121.96	118.80	119.55	2080796
2025-03-04	118.87	120.21	117.39	118.68	2477094
2025-03-05	119.29	120.85	118.78	120.56	3238493
2025-03-06	119.36	120.19	118.28	118.70	2602038
2025-03-07	118.57	119.70	117.61	119.50	3069430
2025-03-10	117.63	118.03	115.40	116.41	3143282
2025-03-11	116.21	116.91	114.93	115.80	3854192
2025-03-12	116.81	117.07	115.46	116.49	6023814
2025-03-13	116.06	116.35	114.84	115.16	3381477
2025-03-14	116.14	117.63	116.12	117.45	1630750
2025-03-17	117.63	119.05	117.56	118.62	1420905
2025-03-18	118.19	118.35	117.31	117.77	2009654
2025-03-19	117.96	119.45	117.70	118.73	5359130
2025-03-20	117.63	118.86	117.54	118.23	2272500
2025-03-21	117.18	118.13	117.02	117.98	1582947
2025-03-24	119.07	119.71	118.90	119.71	3691632
2025-03-25	119.90	120.02	119.57	119.77	2414019
2025-03-26	119.53	119.75	118.16	118.45	1724082
2025-03-27	118.19	118.90	117.82	118.28	1785623
2025-03-28	117.83	117.95	116.07	116.24	2029628
2025-03-31	114.98	116.65	114.26	116.39	2622704
2025-04-01	116.13	117.12	115.46	116.80	2637395
2025-04-02	115.67	117.86	115.66	117.40	2394405
2025-04-03	114.10	114.74	112.76	112.91	3714921
2025-04-04	109.57	109.83	106.00	106.00	6192599
2025-04-07	102.79	108.74	101.25	104.97	10798223
2025-04-08	108.33	108.83	102.19	103.59	7824482
2025-04-09	103.09	113.17	102.92	112.70	10941667
2025-04-10	110.62	110.76	106.44	109.25	10438847
2025-04-11	109.02	111.84	108.87	111.10	5281643
2025-04-14	113.53	113.65	111.64	112.65	2556885
2025-04-15	112.97	113.62	112.55	112.72	2828757
2025-04-16	111.86	112.52	110.05	110.93	4677776
2025-04-17	111.78	112.33	111.00	111.40	2470702
2025-04-21	110.76	110.99	108.55	109.60	6984780
2025-04-22	110.78	112.57	110.78	112.07	5348997
2025-04-23	114.46	115.18	113.17	113.44	2144650
2025-04-24	113.93	115.62	113.58	115.51	2877592
2025-04-25	115.28	116.23	114.95	116.18	2710397
2025-04-28	116.39	116.71	115.43	116.40	3091055
2025-04-29	116.19	117.24	116.00	116.99	3759846
2025-04-30	115.86	117.38	114.85	116.99	4055104
2025-05-01	117.97	118.42	117.35	117.42	1376247
2025-05-02	119.00	119.66	118.78	119.41	1843976
2025-05-05	118.80	119.67	118.80	119.17	2752174
2025-05-06	118.36	119.18	118.00	118.48	3736576
2025-05-07	118.28	119.00	117.82	118.58	3965509
2025-05-08	119.03	119.89	118.54	118.97	2864521
2025-05-09	119.43	119.68	118.86	119.13	1836548
2025-05-12	121.75	122.04	120.98	122.03	3858014
2025-05-13	121.93	123.08	121.90	122.68	2243145
2025-05-14	122.99	123.17	122.46	122.79	1840945
2025-05-15	122.66	123.48	122.48	123.45	2172964
2025-05-16	123.61	124.07	123.15	124.04	1662294
2025-05-19	123.08	124.48	123.00	124.43	2018919
2025-05-20	124.16	124.39	123.71	124.29	1078896
2025-05-21	123.75	124.47	122.56	122.75	6068164
2025-05-22	122.37	123.31	122.29	122.68	2633529
2025-05-23	121.29	122.72	121.25	122.30	2805870
2025-05-27	123.59	124.39	123.33	124.35	4211063
2025-05-28	123.97	124.28	123.34	123.46	2161825
2025-05-29	124.54	124.54	123.24	123.91	5597496
2025-05-30	123.79	123.98	122.56	123.65	8231727
2025-06-02	123.66	124.58	123.07	124.57	2623027
2025-06-03	124.20	125.06	124.08	124.85	1475680
2025-06-04	125.07	125.54	125.04	125.17	2672904
2025-06-05	125.71	125.80	124.46	124.80	3729965
2025-06-06	125.70	126.00	125.38	125.76	1264307
2025-06-09	125.79	126.26	125.67	125.92	1255966
2025-06-10	126.09	126.58	125.82	126.52	2072885
2025-06-11	126.86	126.99	126.02	126.35	2503826
2025-06-12	126.13	126.90	126.13	126.85	1639263
2025-06-13	125.56	126.26	125.07	125.39	3165891
2025-06-16	125.33	126.04	125.28	125.52	3243135
2025-06-17	124.89	125.14	124.06	124.25	2058577
2025-06-18	124.46	124.96	124.06	124.29	4647764
2025-06-20	124.59	124.76	123.57	123.74	2794829
2025-06-23	123.51	124.91	123.20	124.85	6718589
2025-06-24	125.94	126.67	125.74	126.50	6680132
2025-06-25	126.52	126.54	126.09	126.41	2421409
2025-06-26	126.98	127.55	126.80	127.47	3802271
2025-06-27	127.77	128.44	127.36	128.04	3147812
2025-06-30	128.41	128.81	128.09	128.60	4963452
2025-07-01	128.19	128.71	128.09	128.53	3796467
2025-07-02	128.42	129.06	128.19	129.05	2118935
2025-07-03	129.38	129.95	129.25	129.79	1570159
2025-07-07	129.28	129.37	128.19	128.66	2434801
2025-07-08	128.81	129.14	128.61	128.88	1526773
2025-07-09	129.39	129.62	128.97	129.58	1904289
2025-07-10	129.43	130.01	129.26	129.85	1261963
2025-07-11	129.09	129.41	128.95	129.20	879341
2025-07-14	129.10	129.48	128.89	129.38	3144909
2025-07-15	129.98	130.04	128.83	128.84	1498836
2025-07-16	128.94	129.40	128.24	129.34	3145199
2025-07-17	129.26	129.95	129.20	129.86	7461521
2025-07-18	130.33	130.37	129.64	129.76	1766376
2025-07-21	130.23	130.75	130.04	130.13	2425992
2025-07-22	130.32	130.46	129.65	130.35	1964878
2025-07-23	131.26	131.91	130.91	131.90	3900188
2025-07-24	131.80	131.95	131.60	131.63	1664258
2025-07-25	131.43	131.96	131.35	131.88	1488201
2025-07-28	131.62	131.63	131.05	131.29	1965342
2025-07-29	131.45	131.57	130.88	131.05	2139613
2025-07-30	131.03	131.34	130.10	130.61	4468304
2025-07-31	131.09	131.21	129.74	129.96	5994489
2025-08-01	129.13	129.13	127.77	128.32	8378944
2025-08-04	129.21	130.19	129.21	130.17	5921665
2025-08-05	130.40	130.58	129.55	129.81	2230933
2025-08-06	130.20	130.91	129.99	130.78	2940417
2025-08-07	131.70	131.83	130.46	131.09	2779458
2025-08-08	131.41	131.97	131.31	131.86	2377537
2025-08-11	131.80	132.03	131.30	131.51	3282545
2025-08-12	132.06	132.99	131.85	132.95	2548246
2025-08-13	133.46	133.74	129.82	133.56	2269525
2025-08-14	133.13	133.47	132.89	133.35	2425741
2025-08-15	133.67	133.69	133.16	133.38	1600101
2025-08-18	133.20	133.44	133.09	133.41	4721042
2025-08-19	133.43	133.56	132.53	132.70	3362849
2025-08-20	132.67	132.81	131.73	132.55	5557184
2025-08-21	132.03	132.48	131.76	132.04	3152456
2025-08-22	132.46	134.39	132.46	134.22	3233978
2025-08-25	133.94	134.02	133.32	133.35	2025399
2025-08-26	133.07	133.71	133.07	133.63	2083079
2025-08-27	133.25	133.80	133.22	133.68	1565441
2025-08-28	134.04	134.28	133.62	134.22	2764299
2025-08-29	133.86	133.89	133.12	133.44	2163183
2025-09-02	131.93	132.54	131.52	132.50	3197189
2025-09-03	133.00	133.15	132.50	133.06	2546435
2025-09-04	133.00	133.99	132.94	133.95	2397886
2025-09-05	134.76	134.97	133.30	134.07	3009869
2025-09-08	134.62	134.79	134.33	134.72	1909246
2025-09-09	134.55	135.00	134.38	134.92	2261044
2025-09-10	135.36	135.74	134.97	135.22	1989234
2025-09-11	135.82	136.62	135.68	136.55	2543562
2025-09-12	136.30	136.69	134.99	136.35	2009579
2025-09-15	137.10	137.24	136.83	137.24	4916315
2025-09-16	137.40	137.42	136.82	137.10	1915946
2025-09-17	137.21	137.61	136.08	136.97	3275022
2025-09-18	137.28	137.86	136.97	137.54	2778051
2025-09-19	137.55	138.43	137.29	137.76	1461574
2025-09-22	137.68	138.51	137.58	138.41	2233860
2025-09-23	138.61	138.67	137.36	137.89	1646162
2025-09-24	137.86	137.97	137.06	137.30	3343956
2025-09-25	136.61	136.85	135.94	136.62	4678455
2025-09-26	136.90	137.35	136.60	137.34	2429580
2025-09-29	138.03	139.18	137.58	137.68	2861493
2025-09-30	137.77	139.29	137.52	138.24	6330285
2025-10-01	138.11	139.10	138.10	138.94	2748863
2025-10-02	139.40	139.57	138.64	139.26	2031449
2025-10-03	139.54	140.04	139.22	139.50	2133206
2025-10-06	140.04	140.24	139.67	140.05	3492284
2025-10-07	140.23	140.23	137.89	139.21	1473394
2025-10-08	139.50	140.05	139.40	140.03	2837141
2025-10-09	139.98	140.18	139.01	139.35	2724210
2025-10-10	139.35	139.66	135.70	135.71	2873373
2025-10-13	137.23	138.10	137.14	137.82	1550341
2025-10-14	136.50	138.39	135.99	137.68	3189578
2025-10-15	138.83	139.37	137.44	138.56	4040818
2025-10-16	139.13	139.44	137.48	138.08	6639574
2025-10-17	137.68	138.83	137.48	138.63	3000205
2025-10-20	139.41	140.39	139.29	140.02	1959818
2025-10-21	139.63	140.03	138.41	139.61	1417441
2025-10-22	139.82	139.83	138.29	139.06	1787359
2025-10-23	139.41	140.19	139.18	139.95	2042455
2025-10-24	140.68	141.63	140.64	140.86	3129528
2025-10-27	141.83	142.42	141.83	142.34	2008567
2025-10-28	142.37	142.90	142.20	142.55	2245002
2025-10-29	143.00	143.05	141.63	142.56	4621063
2025-10-30	141.52	142.11	141.17	141.17	4218581
2025-10-31	141.61	141.89	140.82	141.41	3685945
2025-11-03	142.12	142.12	141.02	141.72	3650463
2025-11-04	140.06	140.85	139.76	139.91	3651973
2025-11-05	139.82	141.07	139.79	140.56	2888073
2025-11-06	140.39	140.59	139.00	139.34	4712974
2025-11-07	138.90	139.57	137.63	139.54	5357719
2025-11-10	140.67	141.73	140.40	141.58	2521441
2025-11-11	141.37	142.18	141.34	142.05	1579165
2025-11-12	142.37	142.48	141.95	142.33	3119178
2025-11-13	141.72	141.92	139.88	140.15	3793373
2025-11-14	138.83	140.75	138.48	140.08	4763787
2025-11-17	139.38	140.12	137.73	138.58	4779870
2025-11-18	137.60	138.57	136.50	137.39	5636452
2025-11-19	137.39	138.77	136.85	137.58	3049046
2025-11-20	139.49	139.76	135.44	135.50	6041291
2025-11-21	136.00	137.79	135.23	136.84	7666258
2025-11-24	137.44	138.61	137.14	138.36	3684579
2025-11-25	138.60	139.77	137.73	139.62	4440973
2025-11-26	140.15	141.10	140.10	140.77	2507994
2025-11-28	140.92	141.53	140.85	141.47	2465765
2025-12-01	140.55	141.38	140.55	140.84	3559804
2025-12-02	141.26	141.44	140.65	141.15	3396106
2025-12-03	141.09	141.81	140.85	141.68	3339562
2025-12-04	142.02	142.08	141.40	141.97	3013609
2025-12-05	142.32	142.78	141.96	142.10	9197198
2025-12-08	142.32	142.32	141.39	141.76	1880302
2025-12-09	141.73	142.07	141.54	141.65	2184282
2025-12-10	141.60	143.07	141.46	142.80	3293563
2025-12-11	142.42	143.23	141.96	143.18	3394992
2025-12-12	143.14	143.24	141.27	141.77	9587306
2025-12-15	142.59	142.75	141.54	141.80	2818853
2025-12-16	140.02	140.50	139.33	139.99	2664057
2025-12-17	140.07	140.24	138.51	138.56	3601397
2025-12-18	139.95	140.53	139.44	139.71	4226880
2025-12-19	140.33	141.14	140.20	140.91	2607100
2025-12-22	141.26	141.85	141.26	141.74	3352818
2025-12-23	141.77	142.49	141.67	142.46	2152306
2025-12-24	142.50	142.86	142.36	142.71	1780845
2025-12-26	142.80	143.04	142.68	142.90	2068559
2025-12-29	142.25	142.67	142.05	142.41	2902510
2025-12-30	142.49	142.75	142.33	142.41	2691396
2025-12-31	142.55	142.90	141.48	141.49	4232758
2026-01-02	142.77	142.95	141.49	142.49	5218796
2026-01-05	143.09	144.70	142.99	143.68	7924064
2026-01-06	143.83	144.47	143.81	144.35	3321303
2026-01-07	144.23	144.49	143.73	143.81	2909523
2026-01-08	143.61	143.91	143.31	143.77	7426137
2026-01-09	144.09	144.97	143.87	144.75	2359063
2026-01-12	144.63	145.48	144.43	145.38	2887035
2026-01-13	145.31	145.40	144.53	144.89	4752350
2026-01-14	144.72	144.79	143.95	144.71	3001795
2026-01-15	145.47	145.63	144.88	145.00	3457899
2026-01-16	145.26	145.30	144.52	145.00	2625126
2026-01-20	142.84	143.66	142.21	142.36	4322402
2026-01-21	142.88	144.63	142.57	144.01	5535107
2026-01-22	144.95	145.17	144.38	144.81	2681453
2026-01-23	144.63	145.25	144.38	145.16	3350458
2026-01-26	145.32	146.13	145.32	145.72	3018852
2026-01-27	146.45	147.16	146.44	147.06	3690909
2026-01-28	147.25	147.31	146.39	146.84	4428890

Explore More About ACWI

Coins representing dividend payouts and trends

ACWI Dividend History

Discover iShares MSCI ACWI's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.

Benjamin Franklin on a $100 bill representing value division in stock split history

ACWI Stock Split History

Discover iShares MSCI ACWI's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.

Graph showing historical stock prices and market trends

ACWI Historical Prices

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

Web Analytics