ALLE Historical Prices

Summary

Key Stock Metrics

113.27

(July 5, 2024)

52-Week Low

156.10

(October 18, 2024)

52-Week High

156.10

(October 18, 2024)

All-Time High

138.11

(June 4, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2014-01-15	47.97	49.19	47.26	47.50	1732951
2014-01-16	47.28	47.68	47.04	47.40	1178666
2014-01-17	47.52	48.24	47.00	48.00	1572137
2014-01-21	49.38	49.38	47.94	48.17	1570433
2014-01-22	48.11	49.16	48.08	48.51	682208
2014-01-23	48.68	48.68	47.58	47.72	867599
2014-01-24	47.62	47.71	45.83	46.84	1417529
2014-01-27	45.20	48.00	45.20	46.60	717829
2014-01-28	46.77	47.88	46.77	47.73	721686
2014-01-29	47.35	48.48	47.13	47.78	800899
2014-01-30	47.91	49.63	47.83	49.42	1247052
2014-01-31	49.25	49.96	49.03	49.35	2011057
2014-02-03	49.35	49.94	47.20	47.44	1184839
2014-02-04	47.44	48.48	47.32	48.05	891295
2014-02-05	47.84	48.65	47.15	47.60	823106
2014-02-06	47.50	49.27	47.50	49.24	1168384
2014-02-07	49.33	50.27	49.33	49.94	1837821
2014-02-10	49.99	50.12	49.45	49.84	763357
2014-02-11	49.73	50.41	49.33	49.89	1447661
2014-02-12	49.92	51.00	49.73	50.00	1405279
2014-02-13	49.98	50.44	49.59	50.12	694986
2014-02-14	50.15	50.25	49.59	49.63	891951
2014-02-18	49.72	50.86	49.72	50.11	2748462
2014-02-19	49.84	50.34	49.03	49.16	1076067
2014-02-20	50.23	52.78	49.10	51.52	2623555
2014-02-21	51.75	52.79	51.75	52.37	2198698
2014-02-24	52.36	53.11	52.36	52.86	669573
2014-02-25	53.00	54.58	52.93	54.56	1117594
2014-02-26	54.83	55.78	54.18	54.66	1880124
2014-02-27	54.69	55.53	54.21	55.35	1139863
2014-02-28	55.09	55.32	53.82	54.35	1198525
2014-03-03	54.67	54.93	53.08	53.49	659634
2014-03-04	53.71	55.00	53.48	54.00	1189909
2014-03-05	53.90	54.31	53.38	53.95	394973
2014-03-06	53.99	54.10	53.04	53.19	617421
2014-03-07	53.44	53.78	52.59	53.39	776145
2014-03-10	53.20	53.67	52.24	53.29	1155349
2014-03-11	53.49	54.80	53.45	54.50	874684
2014-03-12	54.42	54.74	52.77	54.28	1255458
2014-03-13	54.46	54.71	53.13	53.60	946442
2014-03-14	53.62	53.95	53.25	53.30	1071799
2014-03-17	53.44	53.83	52.93	52.96	1011703
2014-03-18	52.95	53.49	52.71	53.28	881360
2014-03-19	53.18	54.00	52.92	53.28	645041
2014-03-20	53.41	54.22	52.82	54.17	628145
2014-03-21	54.38	54.81	53.74	53.81	1356839
2014-03-24	54.00	54.23	53.04	53.47	895623
2014-03-25	53.70	53.90	53.17	53.21	717185
2014-03-26	53.32	53.50	52.01	52.04	691127
2014-03-27	51.87	51.97	51.19	51.45	496639
2014-03-28	51.62	52.44	51.54	52.16	346059
2014-03-31	52.38	52.58	51.91	52.17	334553
2014-04-01	52.44	54.06	52.29	53.92	593593
2014-04-02	53.92	54.81	53.59	54.67	500465
2014-04-03	54.77	55.00	54.58	54.95	427889
2014-04-04	54.82	55.35	53.00	53.73	491961
2014-04-07	53.71	54.00	51.53	51.62	1054236
2014-04-08	51.34	51.78	50.81	51.41	1213699
2014-04-09	51.46	51.59	51.23	51.50	1212781
2014-04-10	51.52	51.79	50.12	50.68	1488526
2014-04-11	50.53	50.90	49.86	50.01	1184552
2014-04-14	50.28	50.61	49.18	49.77	605892
2014-04-15	49.88	50.43	48.93	49.96	419347
2014-04-16	50.16	50.72	49.84	50.23	254039
2014-04-17	50.07	50.54	49.43	50.15	427218
2014-04-21	49.98	50.65	49.60	50.63	225730
2014-04-22	50.71	51.15	50.36	51.00	422506
2014-04-23	50.89	50.96	49.98	50.40	507787
2014-04-24	50.62	50.78	49.72	50.24	659763
2014-04-25	49.95	50.39	49.37	49.54	290295
2014-04-28	49.84	50.08	48.45	48.82	605415
2014-04-29	48.96	49.43	48.46	48.90	441963
2014-04-30	49.00	49.46	48.44	49.35	481138
2014-05-01	51.00	51.86	49.48	51.25	722131
2014-05-02	51.18	51.74	50.25	50.70	478976
2014-05-05	50.28	50.52	49.57	50.06	413847
2014-05-06	49.95	50.16	49.55	49.89	595985
2014-05-07	49.89	50.32	49.34	49.93	597954
2014-05-08	49.60	50.40	49.11	49.36	530588
2014-05-09	49.20	50.16	48.67	50.00	489066
2014-05-12	50.05	50.84	50.05	50.48	586091
2014-05-13	50.50	50.72	50.33	50.48	638715
2014-05-14	50.30	50.43	49.74	49.79	470669
2014-05-15	49.52	49.74	47.98	48.29	738394
2014-05-16	48.32	49.43	48.15	49.28	719489
2014-05-19	49.30	50.36	49.27	50.21	653455
2014-05-20	49.87	50.54	49.75	50.50	1543594
2014-05-21	50.52	51.03	50.40	50.71	338541
2014-05-22	50.65	51.84	50.32	51.49	501053
2014-05-23	51.73	52.59	51.33	52.46	451783
2014-05-27	52.49	52.84	52.33	52.47	331609
2014-05-28	52.62	53.26	52.46	52.94	523700
2014-05-29	52.94	53.86	52.94	53.52	815596
2014-05-30	53.49	53.51	52.33	52.39	400272
2014-06-02	52.77	52.77	52.04	52.07	646459
2014-06-03	51.30	52.74	51.30	52.41	451861
2014-06-04	52.27	53.31	52.23	53.15	621100
2014-06-05	53.20	54.34	52.90	54.31	608866
2014-06-06	54.43	56.09	54.37	55.83	965392
2014-06-09	55.97	56.81	55.62	56.35	850417
2014-06-10	56.24	56.75	55.95	56.73	618137
2014-06-11	56.40	56.42	55.98	56.34	625555
2014-06-12	56.18	56.56	55.89	56.12	1780223
2014-06-13	56.26	56.26	55.90	56.09	545122
2014-06-16	55.93	57.36	55.84	57.13	634287
2014-06-17	56.88	57.66	56.10	57.25	1436697
2014-06-18	57.23	57.50	57.05	57.34	1901864
2014-06-19	57.33	57.74	56.04	57.27	875847
2014-06-20	57.14	57.78	56.88	57.62	1265039
2014-06-23	57.72	58.29	57.43	57.56	384484
2014-06-24	57.30	57.57	56.49	56.68	580813
2014-06-25	56.62	56.83	56.04	56.69	503851
2014-06-26	56.72	56.78	56.17	56.32	336481
2014-06-27	56.45	56.45	55.52	55.58	1105037
2014-06-30	55.52	56.75	55.42	56.68	610897
2014-07-01	56.77	57.46	56.77	57.06	424534
2014-07-02	57.00	57.87	57.00	57.37	484627
2014-07-03	57.46	57.74	57.02	57.16	138691
2014-07-07	57.04	57.04	55.94	56.04	274725
2014-07-08	56.04	56.04	54.99	55.51	424339
2014-07-09	55.50	56.03	55.36	55.61	342757
2014-07-10	54.85	55.88	54.62	55.60	495959
2014-07-11	55.67	56.45	55.44	56.03	268986
2014-07-14	56.10	56.57	55.62	55.98	426420
2014-07-15	55.85	56.19	55.28	55.61	306789
2014-07-16	55.79	56.11	55.14	55.43	417366
2014-07-17	55.05	55.17	54.18	54.27	408569
2014-07-18	54.35	55.01	54.11	54.89	300681
2014-07-21	54.79	55.05	54.56	54.76	265856
2014-07-22	55.15	55.58	54.71	54.90	241982
2014-07-23	54.92	55.09	54.10	54.45	362810
2014-07-24	54.42	55.46	54.29	54.97	412363
2014-07-25	54.63	55.25	54.39	55.10	473741
2014-07-28	55.10	55.11	53.32	53.57	513228
2014-07-29	53.52	53.86	52.42	52.45	581950
2014-07-30	52.55	53.96	52.43	53.66	799286
2014-07-31	50.90	52.73	49.93	51.43	1583431
2014-08-01	51.43	51.48	49.59	50.36	903923
2014-08-04	50.59	51.77	49.97	50.12	956883
2014-08-05	50.14	50.93	49.80	50.40	668866
2014-08-06	49.30	50.23	48.83	50.12	1078279
2014-08-07	50.50	50.63	49.60	49.87	622285
2014-08-08	49.92	50.72	49.92	50.61	850398
2014-08-11	50.76	51.03	50.28	50.36	342235
2014-08-12	50.29	51.12	50.28	50.96	712227
2014-08-13	51.06	52.28	51.06	52.24	708297
2014-08-14	52.23	52.36	51.67	52.02	626607
2014-08-15	52.33	52.93	51.83	52.26	755468
2014-08-18	52.51	53.20	52.17	52.64	325379
2014-08-19	52.80	53.41	52.23	52.61	513595
2014-08-20	52.63	52.91	52.27	52.52	332366
2014-08-21	52.63	52.77	52.11	52.14	249648
2014-08-22	52.05	52.12	51.74	51.97	399805
2014-08-25	52.22	52.56	51.91	52.47	276063
2014-08-26	52.47	52.58	52.09	52.38	292330
2014-08-27	52.26	52.26	51.65	52.01	281212
2014-08-28	51.73	51.79	51.21	51.55	438373
2014-08-29	51.55	51.75	51.24	51.43	371962
2014-09-02	51.53	52.30	51.46	52.27	661947
2014-09-03	52.64	52.88	51.98	52.19	393921
2014-09-04	52.28	52.84	52.07	52.33	411298
2014-09-05	52.47	52.65	51.91	52.48	517699
2014-09-08	52.31	52.62	52.06	52.22	477347
2014-09-09	52.16	52.49	51.51	51.74	533344
2014-09-10	51.63	52.16	51.25	51.95	620355
2014-09-11	51.79	52.52	51.77	52.06	472206
2014-09-12	51.83	51.90	50.71	50.87	811273
2014-09-15	50.73	50.90	50.08	50.80	818736
2014-09-16	50.72	51.41	50.58	51.10	671711
2014-09-17	51.16	52.25	50.91	51.06	610387
2014-09-18	51.23	51.23	50.52	50.62	551244
2014-09-19	50.88	50.88	47.47	49.86	1925076
2014-09-22	49.66	49.82	49.17	49.20	829605
2014-09-23	49.05	49.47	48.54	48.92	759950
2014-09-24	48.90	49.21	48.81	49.00	470918
2014-09-25	48.77	49.00	48.06	48.21	604751
2014-09-26	48.25	48.53	48.19	48.40	664816
2014-09-29	48.02	48.54	47.79	48.00	900763
2014-09-30	47.90	48.00	47.31	47.64	1371508
2014-10-01	47.44	48.00	46.88	47.77	1083769
2014-10-02	47.68	48.07	47.37	47.87	2127122
2014-10-03	48.83	49.21	48.58	49.14	968569
2014-10-06	49.20	49.47	48.47	48.59	750337
2014-10-07	48.37	48.37	46.58	46.59	691627
2014-10-08	46.54	47.28	45.85	47.24	1061674
2014-10-09	47.39	47.39	46.54	46.70	617289
2014-10-10	46.58	46.97	46.20	46.25	776415
2014-10-13	46.22	46.48	45.28	45.32	824509
2014-10-14	45.51	45.89	44.82	45.06	976864
2014-10-15	44.56	46.00	43.81	45.72	1284582
2014-10-16	44.63	46.50	44.22	46.33	696505
2014-10-17	46.73	47.57	46.32	46.75	760742
2014-10-20	46.58	47.17	46.57	46.90	606288
2014-10-21	47.17	48.47	47.17	48.23	657153
2014-10-22	48.24	48.51	47.00	47.10	695993
2014-10-23	47.70	48.78	47.26	48.45	733322
2014-10-24	48.49	49.17	48.07	49.12	414743
2014-10-27	48.87	49.31	48.55	49.15	584047
2014-10-28	49.42	50.25	49.08	50.20	730572
2014-10-29	50.51	51.37	49.66	50.29	1184461
2014-10-30	50.18	53.05	49.24	52.64	1203481
2014-10-31	53.62	54.57	52.87	53.09	2535435
2014-11-03	53.16	53.59	52.91	53.43	811092
2014-11-04	53.39	53.84	53.09	53.12	1120769
2014-11-05	53.43	53.58	52.74	53.05	539929
2014-11-06	53.33	53.51	52.87	53.42	1041515
2014-11-07	53.44	53.56	52.90	52.96	1249525
2014-11-10	53.11	53.11	52.57	52.68	562559
2014-11-11	52.81	53.39	52.37	52.52	582060
2014-11-12	52.31	52.67	52.01	52.50	631111
2014-11-13	52.57	52.68	52.20	52.20	75458
2014-11-14	52.00	52.51	51.79	52.27	372857
2014-11-17	52.19	52.92	52.11	52.84	529583
2014-11-18	52.91	54.05	52.68	53.87	629255
2014-11-19	53.94	54.32	53.54	54.00	757951
2014-11-20	53.62	54.36	53.52	54.09	220824
2014-11-21	54.80	54.88	54.02	54.20	488694
2014-11-24	54.25	54.49	53.88	53.95	482186
2014-11-25	53.94	53.97	53.28	53.57	453328
2014-11-26	53.60	53.80	52.90	53.06	537712
2014-11-28	53.09	54.16	53.09	53.85	343203
2014-12-01	53.79	53.98	53.25	53.70	467027
2014-12-02	53.79	54.42	53.64	54.36	315975
2014-12-03	54.56	55.08	54.41	54.69	1397947
2014-12-04	54.72	54.99	54.40	54.59	571435
2014-12-05	54.81	55.61	54.59	55.55	861299
2014-12-08	55.56	55.91	54.60	54.91	603519
2014-12-09	54.03	55.08	53.86	55.00	423764
2014-12-10	54.69	55.10	53.97	54.15	465047
2014-12-11	54.07	54.97	53.58	54.19	394758
2014-12-12	53.69	54.14	53.62	53.81	594026
2014-12-15	54.00	54.41	53.35	53.70	454917
2014-12-16	53.60	54.10	52.96	53.43	1017017
2014-12-17	53.54	54.21	53.00	54.11	418602
2014-12-18	54.81	54.98	54.28	54.95	504656
2014-12-19	55.38	55.39	54.65	54.99	686872
2014-12-22	54.98	55.61	54.77	55.61	282067
2014-12-23	55.61	55.86	55.40	55.68	363052
2014-12-24	55.81	55.90	55.40	55.73	135271
2014-12-26	55.77	56.00	55.58	55.65	192979
2014-12-29	55.54	56.06	55.29	55.91	340916
2014-12-30	55.69	55.89	55.41	55.66	448572
2014-12-31	55.87	56.05	55.25	55.46	566487
2015-01-02	55.49	55.60	53.97	55.05	670355
2015-01-05	54.73	55.24	54.56	54.94	534556
2015-01-06	55.00	55.16	54.08	54.85	1341033
2015-01-07	55.09	56.00	54.81	55.60	720849
2015-01-08	55.71	56.38	55.18	56.35	893856
2015-01-09	56.11	56.33	55.79	55.88	541004
2015-01-12	55.94	55.99	54.85	54.99	336793
2015-01-13	55.30	56.46	54.45	55.10	520156
2015-01-14	54.57	55.39	54.18	55.33	544224
2015-01-15	55.55	55.66	53.35	53.80	1116300
2015-01-16	53.84	54.35	53.17	53.37	2678189
2015-01-20	53.44	53.92	52.59	52.79	1137371
2015-01-21	52.58	53.45	52.33	52.92	1614203
2015-01-22	53.12	54.43	52.90	54.36	896149
2015-01-23	54.31	55.00	54.31	54.48	404165
2015-01-26	54.76	54.83	53.77	53.91	702647
2015-01-27	53.20	54.04	53.07	53.80	476760
2015-01-28	54.30	55.16	53.91	54.35	695085
2015-01-29	54.15	54.90	53.71	54.79	456601
2015-01-30	54.52	54.92	53.88	54.01	591803
2015-02-02	54.30	54.53	53.43	54.49	1213647
2015-02-03	54.94	55.43	54.70	55.05	429407
2015-02-04	55.03	55.97	54.97	55.63	578298
2015-02-05	55.75	57.06	55.75	57.00	627848
2015-02-06	57.22	57.80	57.01	57.55	977434
2015-02-09	57.54	58.10	56.88	56.91	730252
2015-02-10	57.22	57.35	56.26	56.88	527416
2015-02-11	56.94	57.21	56.39	56.72	859994
2015-02-12	57.14	57.89	56.85	57.76	724308
2015-02-13	57.72	58.82	57.19	58.66	746291
2015-02-17	58.79	59.50	58.39	58.56	1336778
2015-02-18	56.88	57.43	55.13	56.00	1721964
2015-02-19	55.94	57.86	55.79	57.62	1670198
2015-02-20	57.44	58.72	56.98	58.60	980204
2015-02-23	58.36	58.72	57.93	58.34	769708
2015-02-24	58.11	58.79	57.90	58.40	526550
2015-02-25	58.48	59.07	58.16	58.55	625996
2015-02-26	58.74	58.77	58.03	58.29	507268
2015-02-27	58.21	58.54	57.69	57.73	342871
2015-03-02	57.77	58.91	57.64	58.82	694810
2015-03-03	58.44	58.82	58.05	58.50	611979
2015-03-04	58.65	58.84	57.98	58.45	939972
2015-03-05	58.48	58.48	57.80	58.11	479994
2015-03-06	57.69	57.98	57.36	57.45	413932
2015-03-09	57.41	58.14	57.40	57.99	342786
2015-03-10	57.69	58.01	57.11	57.61	491185
2015-03-11	57.70	58.26	57.58	57.91	559863
2015-03-12	57.93	58.52	57.93	58.30	420856
2015-03-13	58.09	58.67	57.80	58.16	563320
2015-03-16	58.51	58.77	58.01	58.74	494349
2015-03-17	58.21	58.74	58.04	58.34	447179
2015-03-18	58.29	60.10	58.06	59.84	635063
2015-03-19	59.86	60.04	59.29	60.01	599913
2015-03-20	60.41	61.22	60.23	61.14	922972
2015-03-23	61.24	61.70	60.81	60.90	686499
2015-03-24	60.74	61.40	60.38	60.90	529468
2015-03-25	60.84	61.23	60.14	60.31	652874
2015-03-26	60.30	60.67	59.98	60.51	555076
2015-03-27	60.49	61.30	60.16	61.23	912816
2015-03-30	61.40	61.97	61.40	61.91	457989
2015-03-31	61.50	61.93	61.05	61.17	428770
2015-04-01	60.98	61.33	60.79	61.08	444378
2015-04-02	61.15	61.71	60.93	61.45	275761
2015-04-06	61.18	62.16	61.03	61.65	653665
2015-04-07	61.40	61.71	61.28	61.57	399929
2015-04-08	61.53	61.73	61.18	61.69	512212
2015-04-09	61.70	61.80	61.14	61.44	425554
2015-04-10	61.52	61.72	60.87	61.24	560337
2015-04-13	61.17	61.58	60.25	60.28	438789
2015-04-14	60.32	60.68	59.60	59.97	681402
2015-04-15	60.02	60.61	60.02	60.49	443475
2015-04-16	60.38	60.47	59.70	60.16	350359
2015-04-17	59.72	59.72	58.78	59.10	462335
2015-04-20	59.20	59.68	59.08	59.31	403282
2015-04-21	59.69	59.93	59.33	59.81	327509
2015-04-22	59.87	60.48	59.72	60.36	485425
2015-04-23	60.07	60.18	59.53	59.74	1013597
2015-04-24	59.69	61.08	59.63	60.96	873539
2015-04-27	60.97	61.45	60.50	60.59	793744
2015-04-28	60.40	61.10	60.24	60.81	950582
2015-04-29	60.65	60.70	60.06	60.55	561548
2015-04-30	61.05	62.54	60.90	61.15	2075845
2015-05-01	60.62	61.81	60.18	61.45	1465215
2015-05-04	61.10	62.36	61.10	62.25	672239
2015-05-05	61.92	62.36	61.35	61.50	577087
2015-05-06	61.64	61.85	60.93	61.28	532575
2015-05-07	61.07	62.00	60.82	61.49	1243548
2015-05-08	62.00	62.53	61.66	62.38	874436
2015-05-11	62.37	63.42	62.37	63.18	1367309
2015-05-12	62.87	63.08	61.55	61.78	565178
2015-05-13	61.75	62.29	61.60	61.74	621239
2015-05-14	62.20	62.20	61.76	61.87	587907
2015-05-15	61.83	62.04	61.42	61.79	890675
2015-05-18	61.82	62.12	61.57	61.89	691431
2015-05-19	62.10	62.99	61.79	61.83	546441
2015-05-20	62.02	62.02	61.40	61.54	480684
2015-05-21	61.71	61.77	61.19	61.40	579913
2015-05-22	61.40	61.78	60.99	61.26	252956
2015-05-26	61.22	61.37	60.66	60.89	375585
2015-05-27	61.32	61.92	60.93	61.82	286222
2015-05-28	61.61	61.97	61.36	61.94	377341
2015-05-29	62.01	62.97	61.87	62.44	675906
2015-06-01	62.47	62.47	61.89	62.04	358139
2015-06-02	62.00	62.70	61.69	62.39	271650
2015-06-03	62.37	63.04	61.80	62.81	458321
2015-06-04	62.25	62.66	61.74	61.83	224925
2015-06-05	61.65	62.04	61.11	61.90	314283
2015-06-08	61.73	62.09	61.39	61.40	234990
2015-06-09	61.34	61.34	60.73	60.95	415310
2015-06-10	61.02	61.94	61.02	61.62	336010
2015-06-11	61.82	62.25	61.53	61.65	344900
2015-06-12	61.53	61.97	60.97	61.10	277164
2015-06-15	60.85	61.10	60.33	60.86	431283
2015-06-16	60.63	60.98	60.29	60.61	320514
2015-06-17	60.82	61.24	60.21	61.17	352434
2015-06-18	61.27	61.92	61.12	61.41	335872
2015-06-19	61.37	62.01	61.04	61.67	646971
2015-06-22	62.00	62.46	61.71	62.08	275570
2015-06-23	62.02	62.58	61.77	62.08	425915
2015-06-24	62.28	62.80	61.77	62.05	509308
2015-06-25	62.05	62.63	61.64	61.73	229664
2015-06-26	61.82	62.04	61.53	61.63	256941
2015-06-29	61.51	61.64	59.80	59.90	526207
2015-06-30	60.49	61.02	60.01	60.14	617917
2015-07-01	60.73	60.81	60.08	60.21	612438
2015-07-02	60.50	60.59	59.64	59.77	309626
2015-07-06	59.48	60.13	59.09	59.56	341310
2015-07-07	59.73	59.73	58.68	59.65	876388
2015-07-08	59.29	59.44	58.43	58.48	477179
2015-07-09	59.25	59.65	59.09	59.19	593064
2015-07-10	59.83	60.44	59.65	60.27	753835
2015-07-13	60.75	61.06	60.39	60.99	615240
2015-07-14	61.02	61.63	60.75	61.52	361829
2015-07-15	61.38	61.85	60.60	60.89	453099
2015-07-16	61.19	61.42	60.97	61.27	339598
2015-07-17	61.09	61.94	61.09	61.39	787009
2015-07-20	61.41	61.79	61.15	61.67	309303
2015-07-21	61.59	61.73	60.67	60.82	355493
2015-07-22	60.76	61.48	60.68	61.07	376417
2015-07-23	61.36	61.80	60.94	61.08	572950
2015-07-24	61.31	61.86	61.05	61.43	728350
2015-07-27	61.13	61.56	60.61	61.20	1057566
2015-07-28	61.32	62.85	61.21	62.39	967096
2015-07-29	62.56	63.86	62.56	63.75	806128
2015-07-30	63.90	66.05	61.56	63.20	1392332
2015-07-31	63.68	63.94	63.06	63.22	647324
2015-08-03	63.22	63.31	62.38	62.69	543488
2015-08-04	62.80	63.06	62.44	62.63	429638
2015-08-05	63.31	63.67	62.58	62.88	551074
2015-08-06	62.89	62.93	61.91	62.29	428530
2015-08-07	62.24	62.70	61.85	62.67	398230
2015-08-10	63.05	63.53	62.89	63.38	305270
2015-08-11	62.88	63.19	62.72	63.16	320455
2015-08-12	62.80	63.08	61.90	63.07	401582
2015-08-13	62.95	63.47	62.58	63.29	325198
2015-08-14	63.25	63.63	63.04	63.60	157788
2015-08-17	63.56	64.70	62.97	64.68	445226
2015-08-18	64.67	64.86	63.24	64.57	634063
2015-08-19	64.05	64.42	63.66	64.23	459176
2015-08-20	63.55	63.65	62.56	62.60	667370
2015-08-21	62.15	62.15	60.37	60.38	469429
2015-08-24	56.88	59.42	54.34	58.56	1387825
2015-08-25	59.75	59.91	56.88	56.95	932057
2015-08-26	58.29	59.09	57.12	59.02	986029
2015-08-27	59.49	60.78	59.17	60.51	680117
2015-08-28	60.48	60.80	59.74	60.27	619323
2015-08-31	59.96	60.22	59.34	59.61	400337
2015-09-01	57.17	58.78	57.17	58.56	755716
2015-09-02	59.22	59.32	58.34	59.32	346106
2015-09-03	59.41	60.45	58.53	59.79	569203
2015-09-04	59.05	59.25	58.27	58.72	421395
2015-09-08	59.69	60.39	59.11	60.36	301194
2015-09-09	60.83	61.19	60.08	60.20	613490
2015-09-10	60.08	60.77	59.59	60.30	426233
2015-09-11	59.92	60.67	59.58	60.63	271585
2015-09-14	60.44	60.76	60.16	60.72	385083
2015-09-15	60.93	61.81	60.54	61.64	397985
2015-09-16	61.49	62.08	61.08	61.81	422674
2015-09-17	61.71	62.82	61.47	62.04	550691
2015-09-18	61.40	61.98	61.00	61.12	761801
2015-09-21	61.45	61.93	61.13	61.72	396968
2015-09-22	61.07	61.26	60.14	60.37	394255
2015-09-23	60.60	60.67	60.06	60.59	474623
2015-09-24	60.10	60.30	59.45	60.18	304782
2015-09-25	60.53	60.60	59.52	59.64	570331
2015-09-28	59.38	59.38	56.75	57.26	695809
2015-09-29	57.23	57.41	55.62	56.07	639436
2015-09-30	56.52	57.74	56.31	57.66	575280
2015-10-01	57.95	58.59	57.07	58.56	704807
2015-10-02	57.98	58.10	57.05	58.08	693271
2015-10-05	58.45	59.65	58.41	59.01	514921
2015-10-06	59.15	59.68	58.36	58.65	600683
2015-10-07	58.87	59.69	58.78	59.64	618764
2015-10-08	59.39	59.88	58.89	59.74	518575
2015-10-09	59.81	60.43	59.39	59.67	501433
2015-10-12	59.69	59.89	58.99	59.14	421309
2015-10-13	58.90	59.52	58.33	58.86	531932
2015-10-14	58.81	59.30	58.26	58.83	630196
2015-10-15	59.22	60.61	58.73	60.34	745757
2015-10-16	60.59	60.95	60.11	60.32	697007
2015-10-19	60.03	60.31	59.44	59.98	513474
2015-10-20	59.94	62.90	59.94	61.99	924527
2015-10-21	62.34	62.49	61.09	61.27	384323
2015-10-22	61.52	64.38	61.40	64.00	1248327
2015-10-23	64.38	64.43	63.60	63.73	1077075
2015-10-26	63.77	64.12	63.15	64.07	436537
2015-10-27	63.81	64.50	63.74	64.50	1020539
2015-10-28	64.58	65.34	63.61	65.20	1158031
2015-10-29	67.50	67.50	62.64	64.51	1801643
2015-10-30	64.59	65.66	63.96	65.17	1029526
2015-11-02	65.18	66.84	64.90	66.75	936936
2015-11-03	66.50	66.50	65.15	65.33	877326
2015-11-04	64.46	65.36	64.46	64.70	1181883
2015-11-05	63.98	64.50	63.67	64.16	1010555
2015-11-06	64.08	64.54	63.27	64.27	855976
2015-11-09	64.22	64.24	63.02	63.68	783379
2015-11-10	63.62	63.79	62.77	63.33	839542
2015-11-11	63.58	65.07	63.34	65.01	747618
2015-11-12	64.50	65.10	64.25	64.68	1038310
2015-11-13	64.63	65.02	63.66	63.69	650615
2015-11-16	63.99	64.88	63.59	64.72	778030
2015-11-17	65.00	65.14	64.34	64.59	846235
2015-11-18	65.17	65.90	64.67	65.85	1059883
2015-11-19	65.90	66.76	65.43	66.68	1700968
2015-11-20	66.82	67.00	66.24	66.51	2378031
2015-11-23	66.64	66.83	65.45	65.69	777658
2015-11-24	65.47	65.47	64.54	65.18	988868
2015-11-25	65.50	66.67	65.18	66.40	634277
2015-11-27	66.49	67.28	66.40	67.13	274570
2015-11-30	67.27	67.99	67.01	67.21	1311653
2015-12-01	67.34	68.08	67.25	68.03	898978
2015-12-02	67.90	68.08	67.03	67.31	643968
2015-12-03	67.40	67.40	65.41	66.10	578212
2015-12-04	66.35	67.48	65.88	67.12	660725
2015-12-07	66.97	67.15	66.36	66.39	534776
2015-12-08	65.64	66.50	65.42	65.85	464879
2015-12-09	65.14	66.37	64.97	65.18	577520
2015-12-10	65.18	65.92	64.99	65.39	571178
2015-12-11	64.74	65.44	64.43	64.59	518224
2015-12-14	64.53	64.97	63.64	64.91	813008
2015-12-15	65.21	65.73	64.95	65.43	582038
2015-12-16	65.97	66.66	65.42	66.46	611174
2015-12-17	66.48	66.48	65.60	65.62	586352
2015-12-18	65.39	65.54	63.96	64.65	1609871
2015-12-21	65.00	65.49	64.38	64.76	459395
2015-12-22	65.07	65.20	64.42	65.17	443928
2015-12-23	65.55	65.94	65.24	65.82	313432
2015-12-24	65.84	65.92	65.44	65.61	114249
2015-12-28	65.45	66.39	65.12	66.31	304005
2015-12-29	67.04	67.54	66.57	66.96	475413
2015-12-30	66.70	67.09	66.45	66.61	309944
2015-12-31	66.26	66.92	65.31	65.92	310916
2016-01-04	64.88	64.88	63.39	64.53	845036
2016-01-05	64.57	65.40	64.11	64.46	525644
2016-01-06	63.62	63.83	62.39	62.77	505485
2016-01-07	61.63	62.29	60.75	60.96	614109
2016-01-08	61.30	61.71	59.62	59.77	675735
2016-01-11	60.02	60.45	58.98	59.49	562666
2016-01-12	59.96	60.44	59.33	60.11	521537
2016-01-13	60.53	60.69	58.66	58.81	513352
2016-01-14	59.80	60.94	59.04	60.23	929358
2016-01-15	60.42	60.42	56.66	58.68	1231471
2016-01-19	60.05	60.21	57.28	58.01	1000025
2016-01-20	57.55	58.04	55.53	57.41	1355205
2016-01-21	57.44	57.77	55.76	57.21	1152552
2016-01-22	58.15	60.13	58.13	59.96	1086943
2016-01-25	59.69	60.35	58.83	59.19	1114665
2016-01-26	59.04	60.12	58.78	59.94	638047
2016-01-27	59.68	60.57	59.37	59.73	712288
2016-01-28	60.06	60.17	58.76	59.22	668130
2016-01-29	59.53	60.65	59.17	60.56	677677
2016-02-01	60.00	60.74	59.53	60.45	982728
2016-02-02	59.95	59.95	58.31	58.73	1217330
2016-02-03	59.39	59.49	57.70	59.38	897595
2016-02-04	59.32	60.97	59.22	59.80	542807
2016-02-05	59.83	60.35	56.01	56.27	1627224
2016-02-08	55.38	55.88	52.95	53.77	2160965
2016-02-09	53.33	54.95	53.19	54.28	1425704
2016-02-10	54.81	56.52	54.41	54.85	1245856
2016-02-11	56.19	58.77	54.45	56.74	2540757
2016-02-12	58.09	58.87	57.17	57.50	1869096
2016-02-16	58.38	58.81	56.88	58.50	1177570
2016-02-17	58.90	59.55	58.43	58.81	1186343
2016-02-18	59.09	59.40	58.38	58.59	987345
2016-02-19	58.50	58.80	57.97	58.76	2485984
2016-02-22	59.45	61.43	59.05	61.07	988507
2016-02-23	60.80	62.00	60.53	61.11	742947
2016-02-24	60.45	62.77	60.01	62.63	1014753
2016-02-25	62.72	63.87	60.60	63.80	912107
2016-02-26	64.00	64.50	63.13	63.88	748825
2016-02-29	63.92	64.24	62.94	63.00	1127875
2016-03-01	63.58	64.91	63.32	64.83	1140982
2016-03-02	64.59	64.98	64.05	64.64	674024
2016-03-03	64.57	64.98	64.22	64.84	695908
2016-03-04	64.83	65.00	63.84	63.94	837111
2016-03-07	63.59	63.96	62.98	63.49	913106
2016-03-08	63.08	63.36	62.43	62.95	972306
2016-03-09	63.43	63.68	62.87	63.32	479048
2016-03-10	63.55	64.11	62.63	63.10	579415
2016-03-11	63.78	63.96	63.35	63.75	440112
2016-03-14	63.23	64.47	63.23	64.17	569786
2016-03-15	63.66	64.15	63.41	63.64	463092
2016-03-16	63.34	64.10	63.03	63.76	486881
2016-03-17	63.63	64.52	63.15	64.37	596168
2016-03-18	64.68	65.36	64.49	64.56	865727
2016-03-21	64.26	64.74	63.97	64.49	701806
2016-03-22	64.16	64.46	63.95	64.22	536856
2016-03-23	64.07	64.07	63.22	63.36	454627
2016-03-24	63.23	63.38	62.69	63.14	448059
2016-03-28	63.33	63.53	62.93	63.37	313625
2016-03-29	63.41	63.81	62.96	63.64	590649
2016-03-30	63.82	63.94	63.04	63.84	471099
2016-03-31	63.80	64.29	63.46	63.71	521098
2016-04-01	63.47	65.50	63.08	65.38	933741
2016-04-04	65.37	65.84	64.67	64.86	453750
2016-04-05	64.55	65.22	64.07	64.70	979025
2016-04-06	64.86	66.28	64.68	66.21	1143841
2016-04-07	65.99	65.99	63.77	63.97	1018864
2016-04-08	64.53	64.76	63.91	64.06	429404
2016-04-11	64.55	64.73	63.29	63.41	577990
2016-04-12	63.44	63.99	63.13	63.41	574217
2016-04-13	63.64	64.33	63.35	64.28	746645
2016-04-14	64.22	64.27	63.51	63.70	463732
2016-04-15	63.58	63.83	63.32	63.77	340659
2016-04-18	63.51	64.56	63.50	64.25	315908
2016-04-19	64.35	64.59	63.75	63.88	457778
2016-04-20	63.99	64.22	63.58	63.91	350928
2016-04-21	63.95	64.38	63.14	63.24	359664
2016-04-22	63.33	64.29	63.26	64.24	557600
2016-04-25	64.31	64.74	63.93	64.70	535045
2016-04-26	65.00	65.76	64.88	65.67	778817
2016-04-27	65.85	66.91	65.47	66.83	994629
2016-04-28	63.95	66.20	63.66	65.24	1756683
2016-04-29	65.23	65.54	64.57	65.45	958186
2016-05-02	65.49	67.12	65.34	66.50	993298
2016-05-03	66.30	66.44	65.40	65.69	822848
2016-05-04	65.37	65.61	64.83	65.46	539027
2016-05-05	65.49	65.78	64.90	65.37	769481
2016-05-06	65.37	66.05	64.80	66.01	372355
2016-05-09	65.98	66.53	65.69	66.17	441708
2016-05-10	66.58	67.02	66.27	66.94	327492
2016-05-11	66.94	67.24	65.89	65.94	283872
2016-05-12	66.29	66.43	65.55	66.13	306889
2016-05-13	66.01	66.94	65.56	66.01	542590
2016-05-16	66.08	66.67	65.68	66.34	476092
2016-05-17	66.43	67.11	65.97	66.83	1042115
2016-05-18	66.73	67.45	66.22	67.18	720411
2016-05-19	66.68	67.41	66.47	67.21	1228141
2016-05-20	67.69	68.61	67.27	67.36	583117
2016-05-23	67.39	67.40	66.84	67.22	447404
2016-05-24	67.70	68.45	67.07	68.12	504458
2016-05-25	68.45	68.46	67.44	67.95	824916
2016-05-26	67.95	68.33	67.69	67.73	331957
2016-05-27	67.76	68.49	67.72	67.99	425478
2016-05-31	68.07	68.35	67.35	67.64	563701
2016-06-01	67.48	68.26	67.03	68.19	638104
2016-06-02	68.03	68.18	67.51	68.13	575439
2016-06-03	67.86	68.11	67.34	67.89	333728
2016-06-06	68.14	68.18	67.47	67.90	447694
2016-06-07	67.93	68.17	67.42	67.75	596715
2016-06-08	67.69	69.10	67.50	69.01	715429
2016-06-09	68.67	69.10	68.31	68.98	441939
2016-06-10	68.96	69.05	67.59	67.79	589611
2016-06-13	67.52	68.16	67.23	67.49	665158
2016-06-14	67.44	67.69	66.90	67.63	557051
2016-06-15	68.00	68.42	67.86	68.16	701607
2016-06-16	67.70	68.36	67.44	68.20	703971
2016-06-17	68.34	68.52	67.66	67.69	511323
2016-06-20	68.17	69.14	68.17	68.95	351168
2016-06-21	68.94	69.25	68.55	69.02	587450
2016-06-22	68.90	69.69	68.82	68.84	484823
2016-06-23	69.25	69.45	68.91	69.25	419729
2016-06-24	66.86	67.93	65.66	65.72	1093672
2016-06-27	65.06	65.21	63.45	64.02	1187969
2016-06-28	64.43	66.51	64.20	66.41	857614
2016-06-29	66.84	68.45	66.77	68.01	961459
2016-06-30	68.07	69.46	68.05	69.43	578362
2016-07-01	69.30	69.57	68.28	68.80	774994
2016-07-05	68.36	68.54	67.52	68.01	455816
2016-07-06	67.93	68.62	67.46	68.26	980822
2016-07-07	68.49	68.99	68.07	68.64	333146
2016-07-08	69.14	69.95	69.02	69.74	386392
2016-07-11	70.00	70.63	69.84	69.93	501788
2016-07-12	70.23	70.77	70.10	70.53	427690
2016-07-13	71.01	71.01	70.21	70.44	331650
2016-07-14	71.07	71.42	70.85	71.01	462453
2016-07-15	71.21	71.56	70.88	71.35	363003
2016-07-18	71.35	71.50	70.75	70.94	291383
2016-07-19	70.84	71.92	70.75	71.84	802405
2016-07-20	71.92	72.20	71.48	71.93	317890
2016-07-21	71.93	71.95	71.38	71.56	257318
2016-07-22	71.47	72.45	71.23	72.34	471036
2016-07-25	71.69	71.98	71.46	71.87	390052
2016-07-26	71.95	72.66	71.88	72.46	579332
2016-07-27	72.55	72.59	71.46	71.88	758590
2016-07-28	72.75	73.42	72.15	72.78	841059
2016-07-29	72.82	73.49	72.19	72.39	963955
2016-08-01	72.21	72.63	71.61	72.40	632938
2016-08-02	70.99	72.07	70.75	71.69	618612
2016-08-03	71.70	71.70	70.76	71.05	720655
2016-08-04	71.23	71.79	70.92	71.00	658810
2016-08-05	71.56	71.65	71.19	71.41	651569
2016-08-08	71.36	71.56	70.67	70.98	672831
2016-08-09	71.11	71.31	70.74	71.31	716152
2016-08-10	71.50	71.50	70.91	71.35	485752
2016-08-11	71.49	72.07	71.41	71.81	489974
2016-08-12	71.81	72.54	71.68	72.35	598080
2016-08-15	72.63	73.22	72.40	72.82	602818
2016-08-16	72.58	73.11	72.16	72.23	402552
2016-08-17	72.23	72.30	71.29	71.66	597812
2016-08-18	71.58	72.10	71.39	71.89	283425
2016-08-19	71.62	71.67	71.09	71.28	546783
2016-08-22	71.22	72.06	71.08	71.91	624898
2016-08-23	72.08	72.61	72.08	72.18	390211
2016-08-24	72.01	72.25	71.66	71.80	484054
2016-08-25	71.69	72.19	71.49	72.09	310379
2016-08-26	72.25	72.49	71.18	71.58	308759
2016-08-29	71.69	72.17	71.43	72.10	354704
2016-08-30	71.93	72.13	71.07	71.26	450546
2016-08-31	71.08	71.49	70.69	71.22	573928
2016-09-01	71.32	71.88	70.72	71.84	534715
2016-09-02	72.05	72.55	71.92	72.39	420771
2016-09-06	72.36	72.75	71.68	72.07	329403
2016-09-07	71.90	71.94	70.60	70.89	757757
2016-09-08	70.68	70.91	69.73	69.88	516445
2016-09-09	69.36	69.64	66.83	66.83	951373
2016-09-12	66.73	67.64	66.71	67.26	1185231
2016-09-13	66.57	67.04	66.19	66.58	620977
2016-09-14	66.65	66.98	65.83	66.09	749344
2016-09-15	66.05	67.13	65.99	66.85	1716793
2016-09-16	66.43	66.52	66.10	66.25	989820
2016-09-19	66.25	67.73	66.10	67.37	1088350
2016-09-20	67.74	67.85	67.06	67.36	494259
2016-09-21	67.71	68.03	66.77	67.88	508877
2016-09-22	68.56	69.38	68.56	69.05	726035
2016-09-23	69.05	69.05	68.42	68.67	340597
2016-09-26	68.42	68.61	67.74	68.25	204521
2016-09-27	68.19	68.96	68.14	68.94	280024
2016-09-28	69.05	69.42	68.49	69.41	366030
2016-09-29	69.19	69.47	67.77	68.26	672035
2016-09-30	68.44	69.40	67.97	68.91	1014660
2016-10-03	68.66	69.10	68.16	68.17	647347
2016-10-04	68.21	68.45	67.20	67.38	601960
2016-10-05	67.77	67.86	66.85	67.55	854602
2016-10-06	67.60	68.11	67.23	67.95	488926
2016-10-07	68.16	68.16	66.62	66.88	642028
2016-10-10	67.11	67.64	66.98	67.28	591410
2016-10-11	67.00	67.23	65.62	66.23	686794
2016-10-12	66.28	67.26	66.13	67.03	510071
2016-10-13	66.43	66.75	65.85	66.54	296081
2016-10-14	67.02	68.24	66.93	67.69	840383
2016-10-17	68.33	69.50	68.08	68.34	691199
2016-10-18	68.99	68.99	67.81	67.90	633402
2016-10-19	67.93	68.00	67.17	67.20	613873
2016-10-20	67.19	67.62	66.47	67.28	552032
2016-10-21	66.66	67.26	65.83	67.18	759321
2016-10-24	67.69	68.19	67.53	67.76	619598
2016-10-25	67.56	67.56	65.43	65.52	821996
2016-10-26	65.43	65.74	65.09	65.59	1536997
2016-10-27	64.16	64.51	61.47	62.84	2817691
2016-10-28	62.65	64.75	62.65	63.59	1198516
2016-10-31	63.56	64.29	63.56	63.84	1601109
2016-11-01	63.91	64.50	62.92	63.46	2094615
2016-11-02	63.32	63.81	62.97	63.35	1171422
2016-11-03	63.40	63.88	63.07	63.29	835170
2016-11-04	63.48	64.69	63.31	63.64	1692923
2016-11-07	64.76	65.48	64.53	65.42	713546
2016-11-08	65.31	65.97	64.90	65.71	429891
2016-11-09	64.32	67.26	64.31	66.75	1053288
2016-11-10	67.28	69.95	67.07	69.11	1358725
2016-11-11	68.95	69.90	68.95	69.31	1187921
2016-11-14	69.38	69.44	68.39	68.59	1245867
2016-11-15	68.60	68.94	68.11	68.77	887542
2016-11-16	68.79	68.79	67.52	67.57	575386
2016-11-17	67.66	68.61	67.63	68.28	600483
2016-11-18	68.04	68.60	67.08	67.32	637805
2016-11-21	67.68	68.32	67.04	67.93	595832
2016-11-22	67.93	68.20	67.54	68.00	545926
2016-11-23	67.93	68.31	67.21	67.70	648092
2016-11-25	67.99	68.01	67.18	67.91	220889
2016-11-28	67.57	67.80	67.20	67.40	548290
2016-11-29	67.55	67.84	67.17	67.48	403099
2016-11-30	67.67	67.93	66.51	66.91	733130
2016-12-01	66.97	67.32	65.25	65.46	1391371
2016-12-02	65.43	65.68	64.79	64.87	621327
2016-12-05	65.19	65.24	64.46	64.61	789878
2016-12-06	64.69	65.11	64.33	65.00	854589
2016-12-07	65.13	65.95	64.83	65.78	1093751
2016-12-08	65.63	66.06	65.30	65.38	722303
2016-12-09	65.47	65.79	65.17	65.68	411377
2016-12-12	65.68	65.79	64.57	65.00	658558
2016-12-13	65.14	65.92	65.03	65.65	776068
2016-12-14	65.67	66.18	65.35	65.44	770126
2016-12-15	65.47	65.85	64.78	64.90	774922
2016-12-16	65.11	65.43	64.11	64.22	1269709
2016-12-19	64.48	65.62	64.30	64.91	513148
2016-12-20	65.06	65.36	64.94	65.33	468150
2016-12-21	65.41	65.71	64.96	65.55	559204
2016-12-22	65.45	65.79	65.10	65.25	551152
2016-12-23	65.35	65.65	65.22	65.39	266083
2016-12-27	65.45	65.65	65.16	65.54	173577
2016-12-28	65.56	65.91	64.76	64.80	361629
2016-12-29	64.87	65.16	64.43	64.77	332174
2016-12-30	65.04	65.20	63.71	64.00	501815
2017-01-03	64.64	65.11	63.91	64.70	689793
2017-01-04	64.68	66.22	64.68	65.93	959560
2017-01-05	65.58	66.36	65.33	66.29	808866
2017-01-06	66.39	66.65	65.80	65.89	1238658
2017-01-09	65.64	65.89	65.20	65.42	850615
2017-01-10	65.11	65.27	63.81	64.50	1806109
2017-01-11	64.76	65.73	64.39	65.70	893160
2017-01-12	65.33	66.21	65.13	66.12	737708
2017-01-13	66.21	66.76	65.48	65.50	509048
2017-01-17	65.13	66.10	64.93	65.87	653723
2017-01-18	65.94	66.64	65.82	66.48	601513
2017-01-19	66.64	67.32	66.45	66.58	720046
2017-01-20	66.54	66.54	64.62	65.16	1013005
2017-01-23	64.83	65.78	64.75	65.07	829809
2017-01-24	65.31	66.87	65.31	66.42	759637
2017-01-25	67.00	68.54	66.06	66.60	835992
2017-01-26	66.60	66.95	65.65	65.95	808521
2017-01-27	66.16	66.61	65.97	66.52	450705
2017-01-30	66.02	66.06	64.82	65.84	709294
2017-01-31	65.68	65.74	64.74	65.67	594367
2017-02-01	65.94	67.10	65.37	65.94	685355
2017-02-02	65.59	65.75	65.06	65.62	992119
2017-02-03	66.62	67.39	66.20	67.33	950461
2017-02-06	67.12	67.34	66.55	67.34	626628
2017-02-07	67.39	67.75	66.81	67.02	873005
2017-02-08	67.02	67.80	66.72	67.60	922713
2017-02-09	67.69	72.00	67.02	71.73	2487128
2017-02-10	71.80	72.36	71.50	71.92	1099345
2017-02-13	72.20	72.48	71.19	71.45	562113
2017-02-14	71.35	71.54	70.85	71.08	695507
2017-02-15	70.84	71.99	70.84	71.83	1138203
2017-02-16	71.90	73.11	71.90	72.93	1067254
2017-02-17	72.84	73.68	72.48	73.27	865000
2017-02-21	73.20	74.67	73.18	74.51	1120417
2017-02-22	74.32	75.00	73.91	74.06	631725
2017-02-23	74.44	74.50	73.57	73.95	541690
2017-02-24	73.55	73.97	73.27	73.95	505195
2017-02-27	73.91	74.21	73.53	73.60	568199
2017-02-28	73.76	73.93	72.55	72.59	769173
2017-03-01	73.67	74.31	73.27	73.69	568128
2017-03-02	73.85	74.29	73.20	73.96	557157
2017-03-03	74.05	74.37	73.35	73.82	961997
2017-03-06	73.00	73.63	72.80	73.21	1106870
2017-03-07	73.23	73.40	72.62	72.86	675149
2017-03-08	73.04	73.48	72.45	73.11	1073897
2017-03-09	73.31	73.97	73.12	73.46	676293
2017-03-10	73.92	74.58	73.87	74.47	692608
2017-03-13	74.12	74.83	73.77	74.76	668353
2017-03-14	74.27	74.78	74.00	74.37	506618
2017-03-15	74.64	75.29	73.98	74.92	521168
2017-03-16	74.98	75.39	74.71	75.15	459299
2017-03-17	75.05	75.62	74.82	75.48	829454
2017-03-20	75.48	75.68	75.01	75.23	530421
2017-03-21	75.52	75.66	74.19	74.27	709377
2017-03-22	74.28	74.86	74.05	74.77	472889
2017-03-23	74.68	75.36	74.29	74.86	410677
2017-03-24	75.01	75.63	74.65	75.05	422706
2017-03-27	74.06	75.28	74.00	74.89	696311
2017-03-28	74.65	75.41	74.65	75.12	271874
2017-03-29	74.89	75.41	74.71	75.41	394380
2017-03-30	75.32	75.92	75.26	75.86	450967
2017-03-31	75.70	76.29	75.47	75.70	592299
2017-04-03	75.88	76.50	75.31	75.72	654782
2017-04-04	75.54	75.74	74.83	74.90	513247
2017-04-05	75.00	75.44	73.93	74.13	1267465
2017-04-06	74.42	75.30	74.11	74.70	556363
2017-04-07	74.61	75.14	74.58	74.69	384447
2017-04-10	74.64	75.22	74.53	74.62	450990
2017-04-11	74.72	75.35	74.48	75.29	761355
2017-04-12	75.27	75.45	74.40	75.24	824363
2017-04-13	75.14	75.55	74.83	75.11	926120
2017-04-17	75.28	76.23	75.20	76.23	414337
2017-04-18	75.98	76.14	75.61	75.94	418377
2017-04-19	76.28	77.34	76.28	76.83	666267
2017-04-20	77.12	78.05	76.88	77.72	417235
2017-04-21	77.69	78.22	77.59	77.91	750792
2017-04-24	78.87	79.19	77.74	78.24	711800
2017-04-25	78.65	79.09	78.32	78.75	400309
2017-04-26	78.85	79.97	78.11	79.72	1522045
2017-04-27	82.00	82.00	79.80	80.62	1602295
2017-04-28	80.06	80.34	78.41	78.64	1349790
2017-05-01	78.70	78.70	77.62	77.70	716480
2017-05-02	77.98	78.23	77.30	77.62	698610
2017-05-03	77.24	77.62	76.68	77.28	828794
2017-05-04	77.59	77.92	76.98	77.35	919662
2017-05-05	77.56	77.94	77.00	77.50	809520
2017-05-08	77.28	77.57	76.40	76.80	573391
2017-05-09	77.11	77.20	76.75	76.98	438192
2017-05-10	76.76	76.94	75.85	76.83	613200
2017-05-11	76.45	77.31	75.95	77.29	900001
2017-05-12	77.16	77.31	76.64	76.73	415823
2017-05-15	76.70	77.57	76.70	77.24	582411
2017-05-16	77.60	78.70	77.58	78.48	1238911
2017-05-17	77.54	77.83	76.87	77.01	1009658
2017-05-18	76.83	77.76	76.26	77.32	656445
2017-05-19	77.83	79.45	77.46	79.06	1065279
2017-05-22	79.20	79.99	79.20	79.46	798788
2017-05-23	79.50	79.71	78.76	78.90	823811
2017-05-24	79.00	79.24	78.65	79.05	702044
2017-05-25	79.29	79.69	79.05	79.46	645480
2017-05-26	79.36	79.68	79.11	79.38	655882
2017-05-30	79.35	79.35	78.25	78.46	855338
2017-05-31	78.62	79.17	77.76	78.63	3922204
2017-06-01	79.02	79.55	78.80	79.14	908003
2017-06-02	79.05	80.17	78.87	80.06	703957
2017-06-05	80.00	80.37	79.64	80.00	498559
2017-06-06	79.76	80.40	78.47	78.54	510895
2017-06-07	78.61	79.04	78.12	78.33	511643
2017-06-08	78.20	78.57	77.37	77.65	724545
2017-06-09	77.83	78.22	76.90	77.23	756978
2017-06-12	77.36	78.49	76.47	78.29	1033300
2017-06-13	78.19	79.40	77.81	79.28	611443
2017-06-14	79.69	80.12	79.43	79.75	563067
2017-06-15	79.32	80.83	79.04	80.75	601235
2017-06-16	81.02	81.93	80.76	81.58	822493
2017-06-19	82.04	82.38	81.66	82.17	403117
2017-06-20	81.68	82.77	81.50	81.91	520916
2017-06-21	82.10	82.10	81.34	81.51	437801
2017-06-22	81.49	81.90	81.17	81.19	298959
2017-06-23	81.21	82.18	80.99	81.45	590621
2017-06-26	81.67	81.96	81.27	81.41	236804
2017-06-27	81.25	81.62	80.49	80.59	456052
2017-06-28	81.12	81.83	80.88	81.24	264581
2017-06-29	81.26	81.26	78.91	79.82	542992
2017-06-30	80.09	81.50	80.09	81.12	457216
2017-07-03	81.57	81.84	81.35	81.37	217195
2017-07-05	81.55	82.90	81.36	82.14	416866
2017-07-06	81.92	81.92	80.50	80.66	424548
2017-07-07	80.85	81.64	80.22	81.22	413998
2017-07-10	81.35	81.85	81.09	81.53	472625
2017-07-11	81.38	81.84	81.03	81.47	354688
2017-07-12	82.04	82.53	81.59	81.99	375017
2017-07-13	81.98	82.69	80.61	80.79	541626
2017-07-14	80.81	81.29	80.45	80.77	438662
2017-07-17	80.78	80.85	80.46	80.83	295821
2017-07-18	80.60	80.89	80.15	80.60	374270
2017-07-19	80.71	81.00	80.50	80.70	303061
2017-07-20	80.87	81.14	80.12	81.09	528924
2017-07-21	80.81	81.28	80.12	80.41	401381
2017-07-24	80.34	80.70	79.69	80.31	286016
2017-07-25	80.82	81.07	78.75	79.10	681675
2017-07-26	79.03	79.40	78.48	78.49	853370
2017-07-27	78.99	81.26	77.62	81.20	1371760
2017-07-28	81.31	82.00	80.23	81.40	736598
2017-07-31	81.56	81.89	80.74	81.24	615752
2017-08-01	81.63	82.62	80.94	81.47	878762
2017-08-02	81.18	81.38	79.86	80.85	521684
2017-08-03	80.99	81.11	80.14	80.76	372257
2017-08-04	80.86	81.32	80.46	81.32	343885
2017-08-07	81.33	82.06	80.82	81.99	321388
2017-08-08	81.91	82.25	81.31	81.37	468618
2017-08-09	81.31	81.52	80.46	80.59	354308
2017-08-10	80.19	80.48	78.86	78.92	460653
2017-08-11	78.93	79.77	78.63	79.28	354138
2017-08-14	79.84	80.03	79.08	79.47	420939
2017-08-15	79.50	79.50	78.74	78.95	271390
2017-08-16	79.04	79.63	78.89	79.29	404052
2017-08-17	79.18	79.96	78.76	78.83	500502
2017-08-18	78.58	78.87	78.06	78.17	327935
2017-08-21	78.20	78.32	77.42	77.48	384892
2017-08-22	77.68	78.32	77.28	78.08	508140
2017-08-23	77.81	77.85	76.79	77.09	611622
2017-08-24	77.24	77.54	76.82	77.15	360224
2017-08-25	77.58	77.81	77.43	77.62	376784
2017-08-28	77.97	78.25	77.82	78.05	425135
2017-08-29	77.72	78.34	77.70	77.77	271894
2017-08-30	77.74	78.34	77.45	78.30	292355
2017-08-31	78.71	79.00	78.45	78.71	488028
2017-09-01	79.03	79.40	78.85	79.15	517796
2017-09-05	79.16	80.00	79.16	79.40	639751
2017-09-06	79.86	80.53	79.58	80.26	604879
2017-09-07	80.38	80.63	79.70	80.22	395880
2017-09-08	80.21	81.40	79.90	80.81	512543
2017-09-11	81.23	81.64	80.48	81.07	759313
2017-09-12	81.33	81.62	80.95	81.00	660538
2017-09-13	81.09	81.87	80.43	81.81	589481
2017-09-14	81.66	82.65	81.42	82.46	784213
2017-09-15	82.63	82.97	82.12	82.77	978928
2017-09-18	82.98	83.12	82.19	82.65	508109
2017-09-19	82.76	83.14	82.06	82.85	677094
2017-09-20	83.01	84.04	82.57	83.57	1023161
2017-09-21	83.25	83.82	83.25	83.47	465837
2017-09-22	83.62	84.64	83.34	84.55	890469
2017-09-25	84.41	84.80	84.29	84.50	437319
2017-09-26	84.75	85.62	84.50	85.35	518934
2017-09-27	85.61	86.45	85.29	85.33	751419
2017-09-28	85.29	85.82	84.82	85.76	585267
2017-09-29	85.68	86.89	85.68	86.47	493086
2017-10-02	86.56	86.95	86.28	86.53	518952
2017-10-03	86.66	87.69	86.48	87.47	529369
2017-10-04	87.42	87.76	86.55	86.73	828509
2017-10-05	86.83	87.25	86.03	87.07	694000
2017-10-06	87.04	87.33	86.60	87.19	716781
2017-10-09	87.37	87.69	86.65	87.62	476686
2017-10-10	87.82	87.98	87.19	87.81	415905
2017-10-11	88.11	88.32	87.60	88.15	744189
2017-10-12	87.88	89.75	87.62	89.56	913512
2017-10-13	89.81	89.81	88.19	88.30	380531
2017-10-16	88.52	88.95	88.01	88.14	349690
2017-10-17	88.11	88.35	86.82	87.00	768140
2017-10-18	87.25	87.93	87.25	87.60	569065
2017-10-19	87.46	87.82	87.23	87.74	422809
2017-10-20	87.50	88.29	87.41	88.02	546368
2017-10-23	87.99	88.16	87.22	87.31	379675
2017-10-24	87.60	88.75	87.56	88.48	619206
2017-10-25	88.18	88.46	85.55	86.49	894275
2017-10-26	80.72	82.24	79.26	80.70	3297230
2017-10-27	80.13	81.04	78.63	80.29	1919711
2017-10-30	81.02	82.85	80.73	81.97	1281273
2017-10-31	82.70	83.55	82.23	83.39	1406944
2017-11-01	83.58	84.11	82.29	82.73	700689
2017-11-02	82.88	82.99	81.70	82.23	853196
2017-11-03	82.58	82.59	81.60	82.02	896132
2017-11-06	82.02	83.47	81.82	83.09	718269
2017-11-07	83.27	84.63	82.67	83.53	851322
2017-11-08	83.44	83.51	81.96	83.43	388736
2017-11-09	83.06	83.35	81.46	82.08	429507
2017-11-10	81.57	83.27	81.23	83.13	565187
2017-11-13	82.93	84.29	82.72	83.94	847009
2017-11-14	83.64	84.00	82.72	82.90	842432
2017-11-15	82.62	82.66	81.65	82.03	473132
2017-11-16	82.25	83.06	81.95	82.41	334734
2017-11-17	82.52	82.89	82.02	82.65	517693
2017-11-20	82.60	83.66	82.60	83.24	338208
2017-11-21	83.60	83.80	82.87	83.40	456258
2017-11-22	83.32	83.80	82.77	83.16	402802
2017-11-24	83.16	83.57	82.89	82.92	196479
2017-11-27	83.11	84.16	82.59	83.10	720583
2017-11-28	83.21	84.02	82.82	83.33	651793
2017-11-29	83.54	83.78	82.47	82.94	746138
2017-11-30	83.01	84.23	82.55	84.14	970436
2017-12-01	84.23	84.83	82.48	84.58	862692
2017-12-04	85.39	85.76	83.38	83.43	766560
2017-12-05	83.29	83.71	82.00	82.00	542218
2017-12-06	82.00	82.39	81.39	81.79	533216
2017-12-07	82.07	83.16	82.01	83.11	643537
2017-12-08	83.78	83.78	82.30	82.46	562209
2017-12-11	82.15	82.42	81.44	82.17	732307
2017-12-12	82.20	82.41	81.68	82.15	426951
2017-12-13	82.52	83.21	81.85	82.64	732399
2017-12-14	82.68	83.15	81.59	81.52	586040
2017-12-15	82.15	82.75	81.79	82.28	1256846
2017-12-18	82.88	83.44	82.43	82.56	855951
2017-12-19	82.47	82.47	80.04	80.07	1188703
2017-12-20	80.39	81.46	80.04	81.00	981325
2017-12-21	81.47	81.75	80.91	81.00	613849
2017-12-22	81.10	82.06	80.25	80.34	348199
2017-12-26	80.29	80.77	80.01	80.39	251455
2017-12-27	80.66	80.77	79.99	80.00	479320
2017-12-28	80.25	80.71	78.67	79.56	1124103
2017-12-29	80.00	80.29	78.82	79.56	662893
2018-01-02	80.07	80.07	79.19	79.91	645412
2018-01-03	80.22	80.91	79.66	80.25	1117395
2018-01-04	80.62	81.49	80.35	81.37	1211672
2018-01-05	81.78	82.45	81.10	81.57	851091
2018-01-08	81.35	81.70	80.92	81.24	539096
2018-01-09	81.55	83.90	81.16	82.93	925557
2018-01-10	82.76	83.35	82.13	82.60	851544
2018-01-11	82.60	84.55	82.60	84.38	987916
2018-01-12	84.32	85.27	83.76	85.04	904205
2018-01-16	85.31	86.00	83.64	84.07	652751
2018-01-17	84.64	84.64	83.55	84.21	741002
2018-01-18	84.30	84.73	83.75	84.05	554452
2018-01-19	84.39	86.28	83.98	86.23	890243
2018-01-22	85.86	86.09	84.56	85.80	477538
2018-01-23	85.66	85.66	84.71	85.35	675667
2018-01-24	85.72	86.58	84.92	85.58	487044
2018-01-25	86.05	86.30	85.00	85.35	345438
2018-01-26	85.85	86.41	85.35	86.37	594863
2018-01-29	86.30	87.07	86.16	86.68	590718
2018-01-30	86.18	86.64	85.44	85.44	527312
2018-01-31	85.63	86.82	85.51	86.11	902450
2018-02-01	85.84	86.99	84.79	85.17	528543
2018-02-02	84.47	84.60	81.42	81.85	896471
2018-02-05	81.49	82.35	79.01	79.11	962300
2018-02-06	77.65	80.93	76.76	80.11	1132197
2018-02-07	79.74	81.20	79.74	79.96	578408
2018-02-08	79.92	80.24	77.24	77.32	894005
2018-02-09	78.21	79.02	76.15	78.49	1267433
2018-02-12	79.15	80.40	78.98	79.75	1010618
2018-02-13	79.47	80.40	78.94	79.65	623258
2018-02-14	78.93	80.50	78.75	79.97	1074848
2018-02-15	80.80	82.57	80.52	82.26	685496
2018-02-16	82.19	83.54	81.85	82.72	692292
2018-02-20	86.21	88.41	85.30	85.66	1657002
2018-02-21	86.13	87.94	85.44	86.72	1168828
2018-02-22	87.27	88.29	85.57	86.04	1061865
2018-02-23	86.50	87.09	85.83	86.17	798560
2018-02-26	86.55	88.00	85.97	87.85	1002920
2018-02-27	87.61	87.85	86.69	86.97	1218552
2018-02-28	87.03	87.05	84.10	84.11	1142504
2018-03-01	84.15	84.92	81.86	82.07	957412
2018-03-02	81.60	82.43	80.59	82.23	630085
2018-03-05	81.62	83.31	81.42	83.01	559738
2018-03-06	83.09	84.37	82.71	83.92	706807
2018-03-07	83.27	84.15	83.00	83.93	450479
2018-03-08	84.43	85.16	84.16	84.76	542111
2018-03-09	85.25	87.30	85.25	87.21	705529
2018-03-12	87.52	87.78	87.05	87.40	621851
2018-03-13	87.70	87.99	85.28	85.88	644466
2018-03-14	86.41	86.41	85.24	85.36	294409
2018-03-15	85.53	85.83	84.79	85.48	313973
2018-03-16	85.37	86.27	85.26	85.88	676617
2018-03-19	85.84	85.97	84.48	85.25	409131
2018-03-20	85.32	86.27	84.94	85.63	373662
2018-03-21	85.77	86.69	85.53	85.94	350007
2018-03-22	85.29	86.67	84.55	84.60	689668
2018-03-23	84.86	85.21	82.84	82.96	812678
2018-03-26	84.14	84.62	83.19	84.56	763761
2018-03-27	85.08	86.00	83.82	84.00	805903
2018-03-28	84.00	84.05	82.91	83.13	717868
2018-03-29	83.72	85.77	83.33	85.29	807114
2018-04-02	85.28	85.35	82.25	83.24	530739
2018-04-03	83.44	85.00	83.22	84.59	623305
2018-04-04	83.45	86.13	82.85	85.74	971692
2018-04-05	86.08	86.66	84.80	85.94	990901
2018-04-06	85.52	86.23	83.95	84.75	567846
2018-04-09	85.58	85.68	84.45	84.54	334393
2018-04-10	85.64	86.16	85.07	85.23	651729
2018-04-11	84.43	85.24	84.34	84.54	453193
2018-04-12	84.98	85.78	84.39	85.31	587375
2018-04-13	85.77	85.84	84.17	84.56	335317
2018-04-16	85.30	86.05	84.87	85.37	627643
2018-04-17	85.72	85.98	85.10	85.62	801388
2018-04-18	86.09	87.04	85.76	86.50	578739
2018-04-19	86.14	86.34	84.68	85.39	551504
2018-04-20	85.55	86.12	84.31	84.75	587022
2018-04-23	85.13	85.26	83.97	84.52	560432
2018-04-24	84.95	85.87	81.58	82.15	916961
2018-04-25	81.94	83.14	81.28	83.03	1287416
2018-04-26	75.50	79.54	75.50	78.59	4987435
2018-04-27	78.03	78.69	77.05	77.83	1842596
2018-04-30	78.00	78.46	76.92	77.18	1947671
2018-05-01	77.23	77.76	75.44	77.14	1534407
2018-05-02	75.75	77.72	74.94	75.12	2406526
2018-05-03	74.73	75.57	73.85	74.82	1348283
2018-05-04	74.07	76.48	74.00	76.15	1095932
2018-05-07	76.20	76.56	75.44	75.74	939357
2018-05-08	75.63	76.21	75.26	75.89	927249
2018-05-09	75.93	76.55	75.07	76.28	1018774
2018-05-10	76.43	77.39	76.27	77.31	440977
2018-05-11	77.19	78.23	76.91	77.28	480801
2018-05-14	77.33	78.02	76.65	76.85	677364
2018-05-15	76.58	76.72	75.65	76.46	545251
2018-05-16	76.56	77.36	76.50	77.02	403439
2018-05-17	76.73	77.32	76.64	76.87	569232
2018-05-18	76.88	78.50	76.60	78.37	1382689
2018-05-21	78.75	79.09	78.45	78.78	577190
2018-05-22	78.85	79.09	78.39	78.67	1015601
2018-05-23	78.28	79.27	78.14	79.22	1059126
2018-05-24	79.26	79.59	78.51	79.26	759641
2018-05-25	79.14	79.75	78.38	78.79	637825
2018-05-29	78.38	79.31	77.83	78.27	990522
2018-05-30	78.82	79.71	78.13	79.21	604194
2018-05-31	79.31	79.31	76.42	76.43	719411
2018-06-01	77.10	78.33	77.09	77.89	725644
2018-06-04	78.14	78.50	77.71	78.32	490901
2018-06-05	78.50	79.53	78.50	79.17	555902
2018-06-06	79.22	79.23	78.53	79.23	356608
2018-06-07	79.44	80.42	79.42	80.21	399946
2018-06-08	80.15	81.14	80.06	81.12	884923
2018-06-11	81.13	81.59	81.13	81.26	813802
2018-06-12	81.41	82.23	81.09	82.17	605324
2018-06-13	82.12	82.12	80.34	80.69	934254
2018-06-14	81.16	82.46	80.84	81.79	599881
2018-06-15	81.57	82.15	80.75	82.07	1195237
2018-06-18	81.66	81.87	81.14	81.48	673211
2018-06-19	80.95	81.04	79.29	80.17	621640
2018-06-20	80.35	80.48	79.29	80.00	635750
2018-06-21	79.82	79.82	77.50	77.88	663918
2018-06-22	78.35	78.48	77.45	77.69	786874
2018-06-25	77.50	77.50	76.14	76.38	793872
2018-06-26	76.80	76.99	76.19	76.33	719793
2018-06-27	76.46	77.80	76.25	77.39	1331556
2018-06-28	77.15	77.51	76.64	77.18	734662
2018-06-29	77.64	78.16	76.89	77.36	669590
2018-07-02	76.95	77.71	76.65	77.63	466732
2018-07-03	78.09	78.74	76.92	77.02	233789
2018-07-05	77.33	78.07	76.82	77.88	528384
2018-07-06	77.73	77.73	76.69	76.86	1010242
2018-07-09	77.26	78.35	76.89	77.94	660417
2018-07-10	77.99	78.44	77.66	78.35	594350
2018-07-11	78.09	78.23	77.46	77.91	305000
2018-07-12	78.40	79.28	78.00	79.08	434510
2018-07-13	79.30	80.03	77.86	79.71	546517
2018-07-16	79.59	79.81	79.00	79.24	685475
2018-07-17	78.74	80.12	78.74	80.08	516374
2018-07-18	80.05	80.36	79.19	79.23	588366
2018-07-19	78.92	79.22	78.28	78.68	909496
2018-07-20	78.38	80.47	78.05	79.49	609174
2018-07-23	79.73	79.85	78.46	78.71	483552
2018-07-24	78.86	79.96	78.82	79.82	1328715
2018-07-25	80.00	80.37	78.41	80.09	1089775
2018-07-26	77.50	82.20	75.89	81.48	1136768
2018-07-27	81.73	82.10	81.11	81.60	1123089
2018-07-30	81.89	82.45	80.86	80.93	795611
2018-07-31	81.29	81.89	80.66	81.54	665591
2018-08-01	81.54	82.28	80.58	80.88	579796
2018-08-02	80.55	81.32	80.24	81.20	348552
2018-08-03	81.40	81.92	80.83	81.72	301553
2018-08-06	81.58	82.71	80.95	82.57	459504
2018-08-07	82.87	83.50	82.74	83.10	480904
2018-08-08	83.18	83.18	82.45	82.52	485952
2018-08-09	82.63	83.26	82.48	82.56	608612
2018-08-10	82.19	82.39	81.46	81.80	460560
2018-08-13	81.92	82.29	81.27	81.73	531841
2018-08-14	81.98	83.51	81.67	83.27	391958
2018-08-15	82.88	85.69	82.25	85.30	1028278
2018-08-16	85.63	87.08	85.13	85.43	818560
2018-08-17	85.30	86.99	85.21	86.70	485609
2018-08-20	86.99	87.83	86.47	86.96	545688
2018-08-21	86.96	88.12	86.90	87.79	501123
2018-08-22	87.53	87.53	86.42	87.10	360471
2018-08-23	87.10	87.61	86.30	86.44	410902
2018-08-24	86.77	87.41	86.42	87.27	380054
2018-08-27	87.89	88.40	87.50	87.69	310685
2018-08-28	87.95	88.02	87.28	87.72	332697
2018-08-29	87.76	88.02	86.57	86.96	505652
2018-08-30	86.90	87.43	86.21	87.29	778076
2018-08-31	87.13	87.88	87.07	87.22	644379
2018-09-04	87.17	87.29	86.21	87.15	565924
2018-09-05	87.29	89.28	87.29	89.20	435742
2018-09-06	89.20	89.90	88.69	88.93	461523
2018-09-07	88.80	89.19	88.29	88.71	341780
2018-09-10	89.00	90.18	89.00	89.80	495497
2018-09-11	89.78	90.16	89.23	89.70	488419
2018-09-12	89.64	90.17	89.14	89.74	421702
2018-09-13	89.94	89.94	88.96	89.13	471825
2018-09-14	88.96	89.23	87.70	87.82	758023
2018-09-17	88.00	89.11	87.73	88.89	744070
2018-09-18	89.10	90.49	88.79	90.37	599923
2018-09-19	90.59	91.07	90.31	90.58	472131
2018-09-20	91.12	91.58	90.74	90.91	691655
2018-09-21	90.43	90.78	89.67	90.07	1112561
2018-09-24	89.98	90.31	88.99	89.39	355288
2018-09-25	89.36	89.56	88.80	89.13	381200
2018-09-26	89.13	90.03	88.90	89.53	347269
2018-09-27	89.65	90.49	89.13	89.99	479236
2018-09-28	89.79	90.78	89.69	90.57	516834
2018-10-01	91.55	92.87	90.71	91.14	783046
2018-10-02	90.87	91.57	90.68	91.32	509822
2018-10-03	91.34	92.07	90.80	91.22	544422
2018-10-04	90.92	91.15	89.83	90.19	346566
2018-10-05	90.51	91.09	89.15	89.55	395109
2018-10-08	89.44	89.44	88.27	88.37	764290
2018-10-09	88.30	89.28	86.78	87.62	882920
2018-10-10	87.72	87.72	84.48	84.56	871452
2018-10-11	84.57	84.77	82.62	82.76	756452
2018-10-12	87.30	87.30	82.60	83.77	696439
2018-10-15	83.59	84.41	83.16	83.83	402155
2018-10-16	84.29	85.31	83.85	85.23	401044
2018-10-17	84.95	84.95	83.29	84.17	408180
2018-10-18	83.96	84.46	82.03	82.71	532003
2018-10-19	82.80	83.31	81.55	81.79	477546
2018-10-22	81.97	82.04	81.04	81.51	620640
2018-10-23	80.38	83.28	80.04	82.75	1097392
2018-10-24	82.33	82.89	79.64	79.74	1210491
2018-10-25	81.73	86.16	81.63	82.94	1569682
2018-10-26	82.30	83.40	81.49	82.71	1134594
2018-10-29	83.63	84.27	80.36	81.67	1018786
2018-10-30	81.75	84.83	81.75	84.60	796125
2018-10-31	85.46	86.71	85.46	85.73	712782
2018-11-01	86.14	88.12	85.99	87.41	1096559
2018-11-02	88.18	89.00	87.37	88.14	689225
2018-11-05	88.49	89.22	87.91	88.60	628214
2018-11-06	88.35	89.43	87.78	89.11	319663
2018-11-07	89.82	89.99	88.44	89.77	480214
2018-11-08	89.78	90.69	89.31	90.42	435551
2018-11-09	90.05	90.50	88.87	89.39	505183
2018-11-12	89.43	89.61	88.38	88.59	351080
2018-11-13	89.04	90.64	88.74	88.87	664276
2018-11-14	89.37	89.78	86.43	87.11	682397
2018-11-15	86.54	89.54	86.29	88.46	792834
2018-11-16	88.06	89.66	87.72	89.27	558721
2018-11-19	89.19	89.93	88.98	89.44	705394
2018-11-20	88.75	89.68	88.29	88.75	595193
2018-11-21	89.24	90.48	88.74	89.80	352165
2018-11-23	89.51	89.97	88.60	89.11	283617
2018-11-26	90.00	90.15	89.18	89.77	972307
2018-11-27	89.46	90.64	89.19	90.25	625260
2018-11-28	90.32	92.89	90.14	92.20	783681
2018-11-29	91.73	92.89	90.95	91.75	740111
2018-11-30	91.95	92.81	90.99	91.59	1124536
2018-12-03	92.69	94.30	91.20	93.10	1080289
2018-12-04	92.65	92.99	90.02	90.28	635782
2018-12-06	89.18	89.74	87.09	89.74	754112
2018-12-07	89.84	90.43	88.00	88.67	547023
2018-12-10	88.73	89.04	85.56	87.23	694225
2018-12-11	88.59	88.66	86.97	87.31	683802
2018-12-12	88.51	89.39	87.76	87.84	448000
2018-12-13	88.23	88.88	87.19	87.23	571932
2018-12-14	86.25	87.88	85.50	86.35	638901
2018-12-17	86.21	86.21	83.13	83.67	653220
2018-12-18	84.48	85.37	83.80	84.31	795114
2018-12-19	84.42	85.38	81.48	81.98	1667180
2018-12-20	81.87	82.44	79.93	80.41	875841
2018-12-21	80.10	81.48	78.31	78.54	1130234
2018-12-24	78.00	78.30	75.32	75.41	545803
2018-12-26	75.72	78.68	74.83	78.61	820039
2018-12-27	77.31	79.30	76.53	79.30	613670
2018-12-28	79.51	79.88	77.91	78.55	732665
2018-12-31	78.84	80.06	78.72	79.71	431618
2019-01-02	78.65	81.07	78.31	81.05	864250
2019-01-03	80.64	80.94	78.53	79.68	1050775
2019-01-04	80.82	81.12	79.25	79.50	1036403
2019-01-07	79.73	81.01	79.29	80.33	610856
2019-01-08	81.14	81.82	80.62	81.44	853508
2019-01-09	81.54	82.88	80.75	82.35	589864
2019-01-10	82.15	83.01	81.66	82.20	793001
2019-01-11	81.54	82.20	81.37	82.07	435819
2019-01-14	81.67	82.67	81.20	81.77	555126
2019-01-15	82.00	82.40	80.79	81.75	611252
2019-01-16	81.55	82.28	80.99	81.01	710833
2019-01-17	80.89	82.37	80.89	81.76	663584
2019-01-18	82.48	84.05	82.35	83.51	813548
2019-01-22	83.05	83.05	81.64	82.18	518578
2019-01-23	82.43	83.13	81.75	82.43	526179
2019-01-24	82.69	83.22	82.37	83.00	422252
2019-01-25	84.00	84.86	83.70	84.19	569853
2019-01-28	83.41	84.59	83.03	84.28	402505
2019-01-29	84.50	85.44	83.92	85.03	413286
2019-01-30	85.49	86.25	84.54	85.91	353273
2019-01-31	85.69	86.41	85.41	85.86	723107
2019-02-01	86.00	86.86	85.22	86.75	650294
2019-02-04	86.56	87.30	86.00	87.28	420626
2019-02-05	87.56	89.34	87.56	89.10	688269
2019-02-06	88.94	89.81	88.52	89.64	735685
2019-02-07	89.52	90.75	88.64	90.74	541030
2019-02-08	90.45	91.39	89.93	91.39	696212
2019-02-11	91.48	92.02	91.20	91.51	445123
2019-02-12	92.24	93.17	92.08	93.04	540424
2019-02-13	93.24	93.85	92.70	93.77	593981
2019-02-14	93.52	93.52	91.67	91.68	1042416
2019-02-15	92.35	92.45	90.80	91.56	2165961
2019-02-19	88.12	90.67	87.18	88.02	2002116
2019-02-20	87.72	88.17	85.96	87.95	1271196
2019-02-21	87.47	88.69	87.47	88.23	769990
2019-02-22	88.47	89.86	88.22	89.70	799774
2019-02-25	89.69	89.90	88.28	88.70	733964
2019-02-26	88.68	89.60	88.58	88.64	634045
2019-02-27	88.40	90.51	87.95	90.43	640342
2019-02-28	90.29	90.40	89.56	89.96	720713
2019-03-01	90.89	91.74	90.48	91.20	732381
2019-03-04	91.32	91.51	89.86	90.19	618057
2019-03-05	90.20	90.83	89.93	89.94	674702
2019-03-06	90.16	90.63	89.40	89.44	730964
2019-03-07	89.31	89.31	87.33	87.97	619951
2019-03-08	87.41	88.07	87.26	87.98	450023
2019-03-11	88.14	88.92	88.12	88.58	518441
2019-03-12	88.74	89.14	88.40	88.81	597509
2019-03-13	89.34	89.92	89.17	89.37	656387
2019-03-14	89.03	89.47	88.70	88.77	625777
2019-03-15	88.76	89.19	88.23	88.41	1411655
2019-03-18	88.49	89.02	88.28	88.90	745753
2019-03-19	89.21	89.56	88.51	88.71	743815
2019-03-20	88.71	88.74	87.10	87.74	974217
2019-03-21	87.54	89.29	87.36	88.90	480803
2019-03-22	88.61	88.83	87.16	87.22	704571
2019-03-25	87.28	87.82	87.11	87.45	359032
2019-03-26	87.96	88.52	87.60	88.42	457992
2019-03-27	88.42	88.89	87.30	88.20	396999
2019-03-28	88.52	89.87	88.24	89.82	609815
2019-03-29	90.24	90.91	89.97	90.71	827368
2019-04-01	91.16	92.84	91.16	92.64	666912
2019-04-02	92.77	92.99	92.10	92.42	519276
2019-04-03	93.00	94.64	92.70	93.49	748058
2019-04-04	93.49	94.16	93.34	94.12	580973
2019-04-05	94.53	95.27	94.13	94.92	746049
2019-04-08	94.86	94.92	94.18	94.40	442323
2019-04-09	93.93	94.40	93.33	93.49	724686
2019-04-10	93.49	93.66	92.24	93.33	786308
2019-04-11	93.58	93.84	93.08	93.77	461006
2019-04-12	94.24	95.00	94.22	94.57	438176
2019-04-15	94.57	94.99	93.90	94.07	462056
2019-04-16	94.33	94.41	93.64	93.90	1047012
2019-04-17	94.09	94.14	93.34	93.90	1088385
2019-04-18	94.09	94.66	93.52	93.75	1373453
2019-04-22	93.58	94.22	93.23	93.96	948734
2019-04-23	94.08	96.57	94.08	95.99	526914
2019-04-24	95.99	96.06	95.24	95.50	933205
2019-04-25	95.53	97.50	93.09	96.56	1548361
2019-04-26	96.71	98.31	95.44	98.31	553095
2019-04-29	98.41	98.88	98.06	98.41	592202
2019-04-30	98.49	99.56	98.32	99.23	589439
2019-05-01	99.35	100.40	99.02	99.04	619456
2019-05-02	99.05	99.78	98.34	98.92	738706
2019-05-03	99.61	102.39	99.61	102.19	675244
2019-05-06	100.67	101.85	100.34	101.23	629949
2019-05-07	99.96	100.74	98.27	99.36	1031105
2019-05-08	99.00	100.41	98.54	99.62	972399
2019-05-09	99.07	100.30	98.53	100.10	861223
2019-05-10	99.44	100.60	98.24	100.28	758373
2019-05-13	98.14	99.83	97.87	99.07	1131315
2019-05-14	99.31	100.30	99.01	99.40	829290
2019-05-15	99.13	100.69	99.00	100.43	1189486
2019-05-16	101.04	102.54	100.98	101.87	1094852
2019-05-17	100.85	101.82	100.47	100.47	2120032
2019-05-20	100.30	100.41	99.25	99.98	817755
2019-05-21	100.43	101.58	100.23	101.48	600650
2019-05-22	101.03	102.00	99.56	99.93	1192475
2019-05-23	98.88	99.25	98.10	99.10	839297
2019-05-24	99.81	99.85	98.97	99.28	934767
2019-05-28	99.73	100.74	98.82	98.82	1182912
2019-05-29	98.31	98.39	97.23	97.79	614760
2019-05-30	98.02	99.57	97.99	99.48	527853
2019-05-31	97.20	97.52	94.72	97.05	1586408
2019-06-03	97.24	99.81	97.24	99.60	677892
2019-06-04	100.16	100.83	99.05	100.42	1563930
2019-06-05	101.07	103.56	100.45	103.31	591154
2019-06-06	103.14	103.96	102.65	103.70	506492
2019-06-07	104.41	104.50	103.46	104.14	445720
2019-06-10	104.58	105.63	104.45	105.54	406293
2019-06-11	105.91	105.99	104.26	105.00	534408
2019-06-12	105.11	105.45	104.31	104.27	496980
2019-06-13	105.03	105.56	104.56	105.31	571696
2019-06-14	105.19	106.26	104.32	106.02	621327
2019-06-17	106.05	106.37	104.41	104.65	1305148
2019-06-18	105.50	106.95	104.91	106.15	620993
2019-06-19	106.27	107.28	105.20	107.16	386841
2019-06-20	107.91	109.43	107.06	108.26	517366
2019-06-21	108.39	108.54	107.32	107.84	723628
2019-06-24	108.20	108.91	107.60	107.89	389050
2019-06-25	108.15	108.41	107.35	107.57	582770
2019-06-26	107.81	108.46	106.92	107.59	532097
2019-06-27	107.83	108.85	107.37	108.77	369469
2019-06-28	109.13	110.61	108.34	110.55	935284
2019-07-01	111.48	111.99	110.42	111.52	681121
2019-07-02	111.62	111.62	109.50	110.26	825073
2019-07-03	110.45	110.80	110.19	110.51	541036
2019-07-05	109.73	111.08	108.80	110.99	436494
2019-07-08	109.76	110.94	109.02	109.98	481136
2019-07-09	109.86	110.38	109.00	110.17	625373
2019-07-10	110.76	111.40	109.26	109.32	538799
2019-07-11	109.49	109.99	108.70	109.27	398339
2019-07-12	109.50	110.44	108.96	110.44	427844
2019-07-15	110.50	110.95	109.48	110.76	340613
2019-07-16	110.88	111.22	110.19	110.78	627933
2019-07-17	110.92	111.15	108.70	108.82	785495
2019-07-18	108.72	109.48	108.47	109.44	789538
2019-07-19	110.00	110.21	107.55	107.59	538080
2019-07-22	107.65	108.50	107.46	108.02	623671
2019-07-23	108.53	108.93	107.88	108.83	415077
2019-07-24	108.72	109.08	107.92	108.22	765774
2019-07-25	102.01	105.12	98.24	104.81	1800551
2019-07-26	104.81	105.60	103.69	105.26	858110
2019-07-29	105.33	105.33	103.19	103.70	683138
2019-07-30	103.37	104.46	103.07	104.27	776660
2019-07-31	104.18	105.16	102.88	103.54	752787
2019-08-01	103.49	104.67	102.25	102.48	1082127
2019-08-02	102.13	103.21	100.95	101.83	644953
2019-08-05	99.98	100.95	99.13	99.68	967997
2019-08-06	100.13	100.30	98.61	99.83	614744
2019-08-07	98.66	98.91	97.53	98.33	637017
2019-08-08	98.76	99.57	98.23	99.15	874551
2019-08-09	98.87	99.11	97.66	98.73	811297
2019-08-12	98.30	98.47	96.52	97.00	612852
2019-08-13	96.61	98.21	96.30	97.46	962565
2019-08-14	96.96	97.07	93.77	94.08	770905
2019-08-15	94.30	94.98	93.49	94.72	747864
2019-08-16	95.29	95.95	94.87	95.43	2424621
2019-08-19	96.53	97.03	95.72	96.55	679841
2019-08-20	96.07	96.41	94.88	95.00	683939
2019-08-21	96.01	96.17	94.79	95.46	594672
2019-08-22	95.93	96.40	94.71	95.69	528895
2019-08-23	95.21	95.81	93.03	93.42	586511
2019-08-26	94.12	94.50	93.34	94.02	391613
2019-08-27	94.56	94.82	93.12	93.77	449152
2019-08-28	93.33	94.35	92.93	94.29	398891
2019-08-29	95.06	96.04	94.22	95.80	445262
2019-08-30	96.59	96.82	95.65	96.27	621455
2019-09-03	95.73	96.32	94.72	95.33	650727
2019-09-04	96.14	96.85	95.60	96.76	595674
2019-09-05	97.60	98.73	97.33	98.62	641101
2019-09-06	98.78	99.99	98.61	98.95	628968
2019-09-09	99.26	99.55	97.43	97.94	670802
2019-09-10	97.74	98.45	96.18	98.26	702457
2019-09-11	98.67	99.95	98.13	99.93	498042
2019-09-12	100.16	100.62	98.84	100.06	440220
2019-09-13	100.73	102.47	100.66	102.24	1069589
2019-09-16	101.63	102.24	100.89	102.13	667006
2019-09-17	101.87	102.72	101.16	101.56	627890
2019-09-18	100.67	102.56	100.06	102.31	536888
2019-09-19	102.27	102.93	100.82	102.13	491105
2019-09-20	102.29	102.70	101.34	101.57	608223
2019-09-23	100.98	101.71	100.96	101.16	376329
2019-09-24	101.63	102.36	101.19	101.59	591580
2019-09-25	101.53	101.88	100.99	101.85	491214
2019-09-26	101.82	103.09	101.38	102.66	569784
2019-09-27	103.11	103.34	101.91	102.50	340643
2019-09-30	102.86	104.70	102.67	103.65	712352
2019-10-01	104.25	104.81	100.63	101.10	603664
2019-10-02	100.31	100.64	98.91	100.24	470625
2019-10-03	99.83	101.15	98.40	101.10	704514
2019-10-04	101.09	103.41	101.09	103.32	519458
2019-10-07	102.80	103.21	102.38	102.58	433364
2019-10-08	101.49	103.14	100.64	102.33	888565
2019-10-09	103.04	103.33	100.45	101.04	1063985
2019-10-10	100.93	101.90	100.63	100.70	1146488
2019-10-11	102.03	102.89	101.39	101.46	877907
2019-10-14	101.14	101.65	100.33	100.45	494451
2019-10-15	100.96	102.12	100.57	101.79	1113353
2019-10-16	101.77	103.45	101.57	103.41	551243
2019-10-17	103.78	104.61	102.96	104.13	511064
2019-10-18	103.67	104.82	103.67	103.95	607981
2019-10-21	104.57	105.50	104.35	105.03	567306
2019-10-22	105.37	106.09	104.52	105.25	556612
2019-10-23	105.07	105.84	104.18	104.37	808346
2019-10-24	108.80	114.11	108.15	113.66	2050453
2019-10-25	114.05	115.98	112.83	113.33	1047002
2019-10-28	113.73	116.55	113.73	115.32	830891
2019-10-29	114.87	115.65	114.24	115.43	738425
2019-10-30	115.22	117.15	115.15	116.51	670717
2019-10-31	116.39	117.02	115.35	116.04	595289
2019-11-01	117.10	118.54	117.00	118.19	593864
2019-11-04	118.54	119.40	117.44	118.13	514377
2019-11-05	118.06	118.52	116.61	117.10	593295
2019-11-06	116.67	116.86	116.05	116.58	790893
2019-11-07	117.24	117.48	114.73	115.27	528558
2019-11-08	115.41	115.90	114.80	115.65	991768
2019-11-11	115.05	116.35	115.05	115.66	388062
2019-11-12	115.35	115.61	114.19	114.70	530743
2019-11-13	114.07	116.91	113.96	116.72	614171
2019-11-14	116.98	117.56	116.51	117.19	404697
2019-11-15	118.07	119.27	117.95	119.12	681020
2019-11-18	118.98	119.56	118.10	118.41	421674
2019-11-19	118.44	119.39	117.71	119.21	674731
2019-11-20	119.03	119.41	117.32	117.50	911372
2019-11-21	117.30	119.02	116.40	118.52	799884
2019-11-22	118.36	119.51	117.68	119.05	591318
2019-11-25	118.99	120.04	117.60	119.81	565026
2019-11-26	119.92	122.29	119.87	122.16	672402
2019-11-27	122.01	122.37	121.10	121.56	463944
2019-11-29	121.24	121.56	119.79	120.03	315966
2019-12-02	120.22	120.71	119.66	120.36	603479
2019-12-03	119.25	120.29	119.23	120.18	530623
2019-12-04	121.00	122.83	121.00	121.79	714754
2019-12-05	121.80	122.41	121.67	122.30	602316
2019-12-06	123.36	123.81	122.62	122.99	521902
2019-12-09	122.49	124.17	122.11	124.09	733581
2019-12-10	124.17	124.57	123.71	124.09	1142115
2019-12-11	123.97	125.75	123.77	125.69	566587
2019-12-12	123.93	125.63	123.75	124.47	978138
2019-12-13	124.33	124.33	122.35	122.74	557133
2019-12-16	123.35	123.53	121.44	121.66	726401
2019-12-17	121.68	123.60	121.33	123.53	717234
2019-12-18	123.53	124.10	122.18	123.61	484713
2019-12-19	123.53	124.08	122.15	123.68	515986
2019-12-20	124.57	125.13	124.10	124.20	1065173
2019-12-23	124.42	124.42	123.04	123.42	457957
2019-12-24	123.39	124.25	123.12	123.87	179488
2019-12-26	123.92	124.67	123.53	124.64	229116
2019-12-27	124.87	125.03	124.23	124.59	219544
2019-12-30	124.50	124.78	123.49	124.12	304066
2019-12-31	124.06	124.71	123.86	124.54	278921
2020-01-02	124.79	125.39	123.45	125.39	491480
2020-01-03	123.83	124.90	122.83	123.84	480509
2020-01-06	122.16	123.63	120.88	123.61	627557
2020-01-07	123.30	123.56	122.06	122.13	588412
2020-01-08	122.25	123.54	121.85	122.65	938703
2020-01-09	123.15	123.72	122.22	122.87	458474
2020-01-10	123.21	123.88	122.54	123.43	525330
2020-01-13	124.00	124.66	122.37	124.65	945597
2020-01-14	124.46	125.50	123.89	124.72	703109
2020-01-15	124.83	125.73	123.84	125.32	884094
2020-01-16	126.13	128.57	126.04	128.51	784717
2020-01-17	128.94	129.95	127.69	128.05	975712
2020-01-21	127.70	128.14	126.65	127.14	669031
2020-01-22	127.61	129.90	127.54	129.45	786324
2020-01-23	128.92	129.95	128.57	129.80	729211
2020-01-24	130.00	130.58	127.81	128.00	682083
2020-01-27	126.56	128.58	126.41	127.67	675293
2020-01-28	128.22	129.67	127.55	129.44	380846
2020-01-29	130.00	131.71	129.22	130.82	555167
2020-01-30	130.00	131.26	129.38	130.66	524229
2020-01-31	130.47	131.28	128.70	129.32	607353
2020-02-03	130.05	133.02	129.94	132.18	722262
2020-02-04	133.80	135.45	133.62	135.25	640972
2020-02-05	136.57	137.05	132.88	133.28	765049
2020-02-06	133.64	133.73	131.63	132.41	649912
2020-02-07	132.37	134.89	132.02	134.04	782616
2020-02-10	133.72	136.40	133.72	136.38	631265
2020-02-11	136.83	138.02	135.84	137.89	460598
2020-02-12	137.79	138.72	136.80	138.57	604303
2020-02-13	136.52	137.64	136.22	136.83	808790
2020-02-14	136.75	139.24	136.62	138.90	748133
2020-02-18	132.94	134.64	130.61	134.36	1034855
2020-02-19	133.97	134.69	130.39	131.16	766710
2020-02-20	128.77	131.96	126.69	129.85	1245913
2020-02-21	129.23	129.24	127.35	128.58	638694
2020-02-24	125.27	127.89	125.00	126.95	677059
2020-02-25	127.42	127.68	123.80	124.00	782888
2020-02-26	124.63	125.78	122.26	123.66	809858
2020-02-27	121.70	124.28	118.11	118.18	1206851
2020-02-28	114.87	116.70	111.96	114.99	1246511
2020-03-02	115.36	120.86	114.73	120.86	912696
2020-03-03	120.76	124.50	118.23	119.34	848902
2020-03-04	121.67	124.48	120.66	124.35	772626
2020-03-05	122.26	124.72	121.46	122.65	961470
2020-03-06	119.38	120.28	115.53	119.80	970148
2020-03-09	112.27	120.01	102.12	115.00	1126938
2020-03-10	117.55	118.66	110.64	118.39	1277683
2020-03-11	115.93	116.63	113.51	114.78	1248333
2020-03-12	108.39	112.07	103.10	103.39	1598772
2020-03-13	109.21	112.65	104.26	111.49	1081315
2020-03-16	99.52	104.44	94.64	97.71	1040026
2020-03-17	99.56	106.43	97.06	102.60	1290274
2020-03-18	95.31	101.44	82.59	96.68	1547183
2020-03-19	95.72	99.48	92.95	94.16	1280893
2020-03-20	96.29	96.46	81.61	82.84	1202678
2020-03-23	82.27	83.60	77.37	78.60	1262483
2020-03-24	80.79	87.12	80.05	84.92	948205
2020-03-25	84.76	92.17	82.64	89.45	830691
2020-03-26	89.38	97.43	89.38	96.78	745414
2020-03-27	95.71	96.40	90.56	91.62	764259
2020-03-30	92.24	95.74	91.00	95.01	849733
2020-03-31	93.77	95.63	91.18	92.02	1142732
2020-04-01	88.55	88.55	82.90	84.59	1061044
2020-04-02	84.16	87.00	82.62	84.42	1059235
2020-04-03	84.02	85.87	82.20	84.04	830682
2020-04-06	87.39	95.13	87.08	94.49	843270
2020-04-07	98.06	98.84	91.60	92.75	1064523
2020-04-08	91.71	96.39	90.88	94.65	856122
2020-04-09	94.72	97.81	94.16	95.36	816655
2020-04-13	94.88	96.55	92.30	95.77	816529
2020-04-14	97.75	99.11	96.88	97.92	615094
2020-04-15	96.38	96.87	93.05	94.46	623550
2020-04-16	94.37	95.47	92.15	93.98	754868
2020-04-17	96.37	98.25	94.92	97.63	767493
2020-04-20	95.64	96.31	93.32	93.95	571503
2020-04-21	92.23	92.96	90.26	90.76	603251
2020-04-22	92.33	93.16	91.10	92.97	699978
2020-04-23	94.58	98.29	92.12	95.13	1311085
2020-04-24	94.76	96.79	93.37	96.57	691458
2020-04-27	97.57	99.57	97.41	99.07	717737
2020-04-28	101.03	103.03	100.64	101.62	564350
2020-04-29	104.33	104.60	101.67	102.36	810175
2020-04-30	100.85	101.58	98.61	100.54	1215195
2020-05-01	98.92	99.92	96.78	97.48	705867
2020-05-04	96.38	96.38	94.40	94.76	666596
2020-05-05	95.57	97.91	94.89	96.74	751977
2020-05-06	97.55	99.61	96.80	97.99	838930
2020-05-07	99.14	101.21	99.14	100.14	908767
2020-05-08	101.94	103.79	101.52	102.27	409901
2020-05-11	101.59	102.69	100.02	101.68	530444
2020-05-12	102.19	103.56	99.67	99.72	538690
2020-05-13	98.70	99.85	92.76	93.66	908745
2020-05-14	92.36	93.62	89.83	93.57	1442749
2020-05-15	92.78	94.48	92.04	92.94	766097
2020-05-18	96.22	97.71	95.75	95.88	726813
2020-05-19	95.57	97.46	94.11	94.25	712892
2020-05-20	95.76	97.84	95.38	97.34	814731
2020-05-21	93.97	95.52	93.52	94.00	972782
2020-05-22	94.37	94.60	92.92	94.29	497645
2020-05-26	96.96	98.55	96.36	97.64	746109
2020-05-27	99.60	100.41	97.68	99.03	853612
2020-05-28	100.64	101.59	98.39	99.91	645421
2020-05-29	98.82	100.18	97.85	99.70	917223
2020-06-01	100.38	102.01	99.43	100.65	480400
2020-06-02	101.37	101.99	99.36	100.01	664267
2020-06-03	100.89	105.39	100.60	105.04	714810
2020-06-04	103.81	106.24	103.21	106.09	774865
2020-06-05	109.84	117.49	109.29	115.35	1535468
2020-06-08	114.94	116.70	114.32	115.54	707917
2020-06-09	113.57	113.64	111.78	112.29	612132
2020-06-10	111.89	112.42	108.76	109.02	663159
2020-06-11	105.26	105.49	101.38	101.56	734354
2020-06-12	104.90	104.91	99.37	102.41	731982
2020-06-15	99.14	103.23	98.47	102.65	540734
2020-06-16	106.69	106.81	102.06	104.53	472649
2020-06-17	105.55	106.03	103.64	104.25	481252
2020-06-18	103.48	105.26	102.17	102.99	563353
2020-06-19	104.99	104.99	101.91	102.74	963844
2020-06-22	102.22	102.86	100.41	102.70	709768
2020-06-23	104.23	104.91	102.42	102.66	466736
2020-06-24	101.60	101.97	97.71	97.83	560209
2020-06-25	97.08	98.25	95.08	98.00	716187
2020-06-26	97.70	98.52	96.34	97.05	837545
2020-06-29	98.13	99.81	97.00	99.79	515247
2020-06-30	99.39	102.74	99.39	102.22	806345
2020-07-01	102.28	103.36	101.03	101.89	804470
2020-07-02	103.40	104.60	102.30	102.39	452973
2020-07-06	104.40	105.04	103.40	103.97	397759
2020-07-07	103.13	103.77	102.01	102.05	514793
2020-07-08	102.90	103.47	101.73	102.49	699962
2020-07-09	102.55	103.18	100.06	100.53	473735
2020-07-10	100.27	101.74	99.51	101.51	436582
2020-07-13	102.02	103.54	101.50	101.75	499913
2020-07-14	101.55	104.38	101.15	104.24	548934
2020-07-15	105.95	107.78	105.54	106.80	722851
2020-07-16	106.72	107.92	106.14	107.41	586151
2020-07-17	107.53	107.53	104.92	106.85	750344
2020-07-20	107.00	108.53	106.65	107.53	635472
2020-07-21	109.08	110.18	108.43	109.82	774274
2020-07-22	109.35	112.40	109.35	111.60	1117059
2020-07-23	108.70	110.00	102.35	102.56	1622510
2020-07-24	102.75	103.28	100.40	101.02	873738
2020-07-27	101.68	102.08	100.59	101.39	732461
2020-07-28	100.80	101.18	98.47	98.51	657997
2020-07-29	98.67	99.64	97.81	98.22	570871
2020-07-30	96.96	97.88	95.43	97.58	721795
2020-07-31	97.78	99.51	96.54	99.46	896527
2020-08-03	100.12	100.91	99.01	100.45	703480
2020-08-04	99.60	100.06	98.28	99.41	700811
2020-08-05	99.94	101.03	99.68	100.44	748242
2020-08-06	99.79	100.69	98.22	99.20	810543
2020-08-07	99.60	100.11	98.63	100.11	692973
2020-08-10	100.47	102.39	100.18	102.32	449655
2020-08-11	103.24	106.21	102.64	104.16	759431
2020-08-12	104.79	105.01	103.53	104.17	406988
2020-08-13	103.93	104.68	102.36	102.69	453816
2020-08-14	102.43	102.86	101.09	101.56	490867
2020-08-17	101.46	102.88	101.00	102.26	638549
2020-08-18	102.40	102.83	100.42	100.59	958967
2020-08-19	100.77	101.29	99.50	100.71	565878
2020-08-20	99.66	100.17	98.84	99.34	376287
2020-08-21	99.35	100.57	99.25	100.27	584766
2020-08-24	100.45	102.99	100.42	102.90	522273
2020-08-25	103.32	103.64	100.76	102.08	534709
2020-08-26	102.06	103.05	101.41	102.46	471320
2020-08-27	102.88	103.90	102.53	103.24	591520
2020-08-28	103.33	104.87	102.17	104.00	622821
2020-08-31	103.77	104.39	103.26	103.39	866888
2020-09-01	102.97	103.01	100.61	102.10	593722
2020-09-02	102.35	105.42	102.00	104.80	635087
2020-09-03	104.94	105.34	99.85	100.42	591220
2020-09-04	101.42	102.05	98.90	99.67	583214
2020-09-08	98.95	99.21	97.38	98.00	775594
2020-09-09	98.94	100.04	98.53	98.69	584700
2020-09-10	99.00	99.35	96.62	97.01	537926
2020-09-11	97.40	98.88	97.29	97.97	649182
2020-09-14	99.16	99.45	97.87	98.82	590528
2020-09-15	99.74	101.17	99.13	100.92	684393
2020-09-16	101.49	105.16	101.17	103.83	885312
2020-09-17	102.48	105.43	101.88	103.98	1243974
2020-09-18	104.05	105.67	102.81	103.25	1464888
2020-09-21	101.42	101.48	95.72	97.77	984897
2020-09-22	97.66	98.89	96.30	98.22	845781
2020-09-23	98.99	99.20	95.07	95.37	781698
2020-09-24	95.00	96.62	94.01	95.63	716075
2020-09-25	95.28	98.07	94.63	97.24	637289
2020-09-28	98.94	100.72	98.46	99.21	614545
2020-09-29	99.02	100.49	98.58	99.17	485489
2020-09-30	99.94	101.72	97.90	98.91	1442808
2020-10-01	99.94	101.68	98.17	98.50	872416
2020-10-02	96.53	99.69	96.32	98.82	1666042
2020-10-05	99.89	101.22	99.54	100.80	970918
2020-10-06	101.01	102.76	100.44	100.86	669585
2020-10-07	101.72	102.40	100.72	101.56	684060
2020-10-08	102.70	103.77	102.05	103.69	517516
2020-10-09	104.67	105.38	103.91	103.99	484700
2020-10-12	104.68	108.09	104.68	107.76	570154
2020-10-13	106.72	107.19	104.79	105.04	700309
2020-10-14	105.00	106.03	103.92	104.48	473095
2020-10-15	102.95	104.84	102.94	104.82	357157
2020-10-16	105.23	106.27	104.93	104.99	386458
2020-10-19	105.15	105.84	103.75	103.93	569505
2020-10-20	105.08	107.61	104.69	105.30	576782
2020-10-21	105.16	107.11	103.16	103.90	1155363
2020-10-22	105.00	105.50	99.83	101.97	1536900
2020-10-23	103.15	104.01	101.74	102.88	764542
2020-10-26	101.61	102.13	99.90	100.84	715408
2020-10-27	100.84	100.97	99.00	99.26	683635
2020-10-28	96.98	98.97	96.08	96.36	994056
2020-10-29	95.78	98.87	95.67	98.11	776537
2020-10-30	97.11	98.57	95.80	98.50	912168
2020-11-02	99.89	101.79	99.60	101.51	901947
2020-11-03	102.81	104.66	102.19	104.08	726071
2020-11-04	104.27	104.91	101.24	101.55	814028
2020-11-05	102.86	104.72	102.86	104.13	740963
2020-11-06	104.00	104.75	102.47	102.83	749693
2020-11-09	106.25	114.74	105.45	111.87	1144207
2020-11-10	112.58	116.57	111.33	115.15	971011
2020-11-11	118.34	118.34	111.39	112.36	980625
2020-11-12	111.62	111.62	108.35	110.15	905954
2020-11-13	111.00	114.93	111.00	114.00	611608
2020-11-16	116.45	118.38	115.57	118.26	548722
2020-11-17	116.88	117.13	114.36	115.46	813306
2020-11-18	115.88	116.42	114.51	114.56	691931
2020-11-19	113.90	114.66	111.87	114.13	584060
2020-11-20	113.95	114.67	111.95	113.00	490057
2020-11-23	113.82	114.77	112.70	114.16	780132
2020-11-24	115.93	117.71	114.85	116.79	668405
2020-11-25	116.70	116.70	113.76	115.21	547340
2020-11-27	115.61	116.99	114.11	114.28	326484
2020-11-30	113.80	114.15	112.60	114.04	956827
2020-12-01	115.89	116.55	114.75	115.00	734492
2020-12-02	114.38	115.97	112.54	113.54	553914
2020-12-03	113.98	115.35	113.50	113.77	575602
2020-12-04	114.29	116.03	113.87	114.54	840348
2020-12-07	114.72	114.72	111.84	112.21	654159
2020-12-08	111.56	113.57	110.07	113.12	693314
2020-12-09	113.87	115.35	111.14	111.36	1154227
2020-12-10	110.52	112.52	108.97	110.65	674742
2020-12-11	109.76	110.49	108.86	109.58	518700
2020-12-14	110.16	110.94	108.82	109.37	822492
2020-12-15	109.99	112.59	109.62	111.70	562531
2020-12-16	111.73	112.17	110.75	111.20	674705
2020-12-17	112.05	112.89	111.08	112.82	1232900
2020-12-18	113.62	114.37	112.59	113.75	1351269
2020-12-21	111.75	113.62	110.83	112.79	594958
2020-12-22	112.60	113.96	112.09	112.39	479937
2020-12-23	112.78	113.44	111.70	112.76	564859
2020-12-24	113.04	113.22	112.16	113.03	138805
2020-12-28	113.49	115.45	113.49	114.52	428540
2020-12-29	115.19	115.19	112.69	113.54	324021
2020-12-30	113.47	115.25	113.43	114.94	390330
2020-12-31	115.21	116.65	114.04	116.38	375869
2021-01-04	116.42	116.80	113.71	114.48	770752
2021-01-05	114.15	115.89	113.80	114.70	686419
2021-01-06	115.81	120.30	115.81	117.31	942791
2021-01-07	118.46	121.01	117.81	120.40	839540
2021-01-08	120.35	121.33	118.09	119.98	530068
2021-01-11	118.51	120.99	118.41	120.33	509098
2021-01-12	120.27	121.30	119.27	119.88	684463
2021-01-13	119.43	120.03	116.97	117.01	435566
2021-01-14	117.36	117.69	115.70	116.28	556626
2021-01-15	115.30	115.55	113.06	114.41	504270
2021-01-19	114.93	116.43	114.61	114.71	377773
2021-01-20	115.05	115.07	113.17	114.19	718290
2021-01-21	114.17	116.00	113.75	115.04	928140
2021-01-22	114.25	114.46	112.27	113.61	582022
2021-01-25	112.80	112.92	111.12	112.09	615775
2021-01-26	112.77	113.54	110.52	111.26	551733
2021-01-27	109.95	113.68	108.17	112.15	855445
2021-01-28	113.16	114.84	110.11	110.48	1184655
2021-01-29	109.19	109.37	106.61	107.01	772535
2021-02-01	108.09	110.78	108.09	110.32	565789
2021-02-02	110.78	112.12	109.86	110.89	648433
2021-02-03	110.47	111.88	110.02	111.43	425381
2021-02-04	111.56	113.30	111.02	111.87	428349
2021-02-05	112.35	114.47	112.35	113.79	1395732
2021-02-08	114.86	117.19	113.73	117.03	682121
2021-02-09	116.56	117.33	116.03	116.72	447470
2021-02-10	117.68	118.57	115.97	117.91	448148
2021-02-11	118.13	119.49	117.80	119.11	522251
2021-02-12	118.44	120.61	117.36	118.26	668763
2021-02-16	116.94	117.77	109.58	109.81	1336388
2021-02-17	108.89	110.25	108.25	109.30	838700
2021-02-18	108.87	110.20	108.07	108.31	713685
2021-02-19	108.36	109.33	107.58	109.06	914044
2021-02-22	108.42	109.26	106.52	108.99	620498
2021-02-23	109.02	109.62	106.85	108.79	496219
2021-02-24	108.62	110.80	108.01	109.33	569788
2021-02-25	108.86	109.99	107.06	107.59	574284
2021-02-26	107.60	109.54	106.92	108.78	1288619
2021-03-01	109.75	113.05	108.00	111.70	928202
2021-03-02	112.39	114.05	111.00	112.79	763408
2021-03-03	112.14	113.57	111.47	112.15	894787
2021-03-04	111.57	111.62	107.75	110.40	1101480
2021-03-05	111.62	113.87	110.68	113.31	1082799
2021-03-08	114.29	119.53	113.49	116.49	1233879
2021-03-09	116.27	117.14	114.19	114.44	721886
2021-03-10	114.37	116.47	113.93	115.95	636727
2021-03-11	116.33	116.56	114.67	115.00	527700
2021-03-12	116.29	117.30	115.60	117.29	437683
2021-03-15	116.52	118.16	116.42	117.77	1375148
2021-03-16	118.90	122.74	118.52	121.33	859835
2021-03-17	121.19	123.56	121.03	122.56	1109503
2021-03-18	121.90	123.42	121.53	121.98	678358
2021-03-19	121.74	121.74	119.72	119.92	1024801
2021-03-22	119.38	120.94	118.23	120.45	719428
2021-03-23	119.38	121.07	119.02	119.29	612269
2021-03-24	120.43	123.31	119.85	121.65	1272819
2021-03-25	122.04	123.68	120.52	123.48	718435
2021-03-26	124.56	126.82	123.75	126.75	471106
2021-03-29	126.74	128.41	125.70	126.28	812752
2021-03-30	125.83	126.30	124.44	125.29	578303
2021-03-31	124.75	126.65	124.09	125.62	592881
2021-04-01	125.85	128.00	124.62	127.75	735792
2021-04-05	128.95	130.06	128.45	130.03	631390
2021-04-06	133.63	134.44	131.01	131.50	1515368
2021-04-07	130.75	131.93	129.69	131.36	534738
2021-04-08	131.23	131.53	129.54	130.85	544395
2021-04-09	131.77	132.78	130.68	131.69	558473
2021-04-12	132.16	132.43	130.89	131.61	478034
2021-04-13	130.67	130.82	128.94	129.34	490857
2021-04-14	129.37	131.22	129.31	130.24	310904
2021-04-15	130.10	130.86	129.48	130.53	559386
2021-04-16	132.00	133.13	131.55	133.01	636126
2021-04-19	133.22	133.37	131.90	132.34	488263
2021-04-20	132.70	133.30	131.55	132.45	675559
2021-04-21	132.69	134.83	132.57	133.09	700590
2021-04-22	134.66	139.73	134.66	135.49	1119301
2021-04-23	134.78	138.83	134.30	138.35	938118
2021-04-26	139.26	140.21	135.65	136.25	932816
2021-04-27	136.29	138.63	135.00	137.65	817064
2021-04-28	137.83	137.83	135.98	136.50	519022
2021-04-29	137.27	138.23	136.74	137.22	840258
2021-04-30	136.28	136.53	133.93	134.38	893221
2021-05-03	135.81	137.13	135.18	136.07	985455
2021-05-04	135.64	137.77	135.62	137.41	917602
2021-05-05	137.72	137.02	134.78	136.24	634978
2021-05-06	136.65	140.30	136.31	140.16	799081
2021-05-07	140.11	142.20	139.90	141.25	674801
2021-05-10	141.96	144.76	141.96	142.55	872717
2021-05-11	141.65	142.03	139.07	139.74	605075
2021-05-12	139.55	139.65	134.92	135.39	796184
2021-05-13	135.80	139.99	135.59	139.21	660183
2021-05-14	139.59	141.43	139.50	140.25	500543
2021-05-17	139.53	140.28	138.62	138.93	360919
2021-05-18	138.98	139.40	137.11	137.19	506489
2021-05-19	135.53	137.99	135.39	137.66	549194
2021-05-20	138.24	138.68	137.19	137.63	427809
2021-05-21	138.24	139.49	136.96	137.51	471895
2021-05-24	138.00	138.90	137.33	138.73	660053
2021-05-25	138.80	140.13	138.25	139.24	640107
2021-05-26	138.97	139.93	138.64	139.07	410586
2021-05-27	139.92	140.52	139.01	140.18	813264
2021-05-28	140.15	141.23	140.12	140.48	450695
2021-06-01	141.66	142.85	139.19	139.36	629963
2021-06-02	139.52	139.52	137.82	138.34	692014
2021-06-03	137.46	138.49	136.98	137.94	718406
2021-06-04	138.94	139.41	138.17	138.83	432434
2021-06-07	139.19	139.19	137.69	138.00	388587
2021-06-08	138.17	139.65	137.29	139.00	574822
2021-06-09	138.87	139.35	138.06	138.09	570133
2021-06-10	138.83	139.63	137.44	138.66	791933
2021-06-11	139.21	139.62	137.89	138.70	601621
2021-06-14	138.72	138.72	137.06	137.95	609816
2021-06-15	138.06	138.76	136.96	138.50	724873
2021-06-16	138.73	139.36	137.80	139.13	878300
2021-06-17	138.82	139.21	134.86	136.56	662526
2021-06-18	134.68	135.67	133.80	134.65	885686
2021-06-21	136.04	138.08	135.97	137.77	1017287
2021-06-22	138.16	139.06	137.03	138.69	589602
2021-06-23	139.04	139.25	137.70	138.15	910463
2021-06-24	139.26	139.26	137.23	138.72	621529
2021-06-25	139.25	140.22	138.20	138.85	785150
2021-06-28	139.31	139.77	138.09	139.33	401311
2021-06-29	140.07	140.97	139.10	139.19	395221
2021-06-30	138.63	139.58	138.63	139.30	509818
2021-07-01	140.18	140.92	139.78	140.21	430128
2021-07-02	140.14	140.73	139.34	140.04	362387
2021-07-06	139.44	140.53	136.68	138.56	379738
2021-07-07	137.78	140.12	137.78	140.02	516545
2021-07-08	138.22	138.66	136.79	137.52	440990
2021-07-09	139.49	140.06	138.09	138.27	853387
2021-07-12	137.96	138.61	137.28	138.12	506916
2021-07-13	137.62	137.95	134.02	134.04	780238
2021-07-14	134.54	136.56	134.02	135.87	758462
2021-07-15	135.10	137.52	135.03	137.32	1088437
2021-07-16	138.19	138.91	137.91	138.50	1083206
2021-07-19	136.00	136.93	134.71	135.91	1012836
2021-07-20	136.66	142.25	136.47	141.35	1070488
2021-07-21	140.50	141.34	137.95	140.47	1212469
2021-07-22	139.39	139.99	134.73	135.97	1260672
2021-07-23	137.87	139.64	137.09	139.18	710196
2021-07-26	139.02	140.13	137.95	138.05	1442351
2021-07-27	136.93	138.62	135.24	136.70	676927
2021-07-28	136.81	137.51	135.54	135.59	702921
2021-07-29	136.63	137.83	135.31	135.50	576851
2021-07-30	135.29	137.07	135.29	136.60	571830
2021-08-02	137.05	138.57	135.70	135.87	747468
2021-08-03	136.48	137.90	135.28	137.81	424589
2021-08-04	136.73	137.78	135.44	135.47	563997
2021-08-05	136.31	137.36	135.06	137.30	612442
2021-08-06	138.24	139.06	137.14	137.54	487358
2021-08-09	136.93	137.42	135.28	136.36	439606
2021-08-10	136.21	138.02	136.15	136.48	447417
2021-08-11	136.65	137.81	136.21	137.17	364255
2021-08-12	137.34	138.01	136.80	137.10	346031
2021-08-13	136.89	138.24	136.82	138.01	370330
2021-08-16	138.09	140.26	136.86	139.97	427097
2021-08-17	139.38	140.15	138.12	140.09	903830
2021-08-18	139.68	142.26	139.68	139.96	821972
2021-08-19	138.51	140.75	138.35	140.22	431825
2021-08-20	140.31	140.55	138.48	138.58	657492
2021-08-23	139.34	139.73	138.66	139.09	1083616
2021-08-24	139.55	140.50	139.07	140.40	545955
2021-08-25	140.82	141.84	140.01	141.14	395214
2021-08-26	141.16	141.20	139.48	140.04	589873
2021-08-27	140.92	142.16	140.92	141.49	355214
2021-08-30	141.94	143.85	141.17	143.08	658460
2021-08-31	143.00	144.74	142.90	143.99	1046733
2021-09-01	144.85	145.29	143.82	144.55	529836
2021-09-02	145.13	147.86	144.89	147.71	575067
2021-09-03	147.28	148.70	146.80	148.13	1141503
2021-09-07	147.78	148.03	142.65	143.15	1496467
2021-09-08	142.68	145.03	141.27	144.85	844859
2021-09-09	145.04	145.62	142.86	143.28	1017337
2021-09-10	147.49	148.33	144.40	144.56	1018272
2021-09-13	145.71	145.71	141.66	142.27	857130
2021-09-14	142.51	142.52	139.02	139.20	1120836
2021-09-15	138.63	142.47	138.53	141.21	998054
2021-09-16	141.60	142.30	140.85	141.20	602146
2021-09-17	141.21	141.97	138.12	138.44	1796695
2021-09-20	136.08	137.89	135.56	137.26	559590
2021-09-21	137.93	137.93	134.73	135.31	569145
2021-09-22	136.36	137.45	135.73	136.37	501406
2021-09-23	137.07	139.55	137.07	138.62	523101
2021-09-24	138.31	139.50	137.14	137.34	409126
2021-09-27	137.00	138.17	136.67	136.89	539008
2021-09-28	136.01	137.57	133.88	134.59	509227
2021-09-29	135.01	136.14	134.66	135.22	484922
2021-09-30	136.08	136.61	132.07	132.18	916280
2021-10-01	132.36	133.43	129.32	132.47	1031091
2021-10-04	131.59	133.04	129.19	130.26	1058050
2021-10-05	130.10	132.20	129.43	129.69	952089
2021-10-06	127.73	129.57	127.14	129.32	727202
2021-10-07	130.49	132.81	129.80	131.54	694793
2021-10-08	131.34	132.11	130.35	131.45	655134
2021-10-11	130.97	131.98	129.07	129.10	510492
2021-10-12	129.40	130.61	127.99	128.36	533976
2021-10-13	128.70	130.05	127.86	128.92	590693
2021-10-14	130.09	132.59	128.72	132.36	472197
2021-10-15	133.55	134.49	133.05	134.10	519931
2021-10-18	132.86	135.14	132.64	134.83	421828
2021-10-19	135.85	135.85	133.69	134.72	707380
2021-10-20	135.25	137.64	135.07	136.85	625445
2021-10-21	130.34	134.24	129.20	131.52	1246313
2021-10-22	132.11	135.00	132.11	133.52	865482
2021-10-25	133.54	133.54	130.72	131.11	794406
2021-10-26	131.20	131.94	129.47	129.49	750415
2021-10-27	129.61	131.13	127.10	127.39	788178
2021-10-28	128.11	129.05	127.36	127.95	813651
2021-10-29	127.46	129.15	127.29	128.30	1244510
2021-11-01	128.83	130.88	128.46	129.87	678031
2021-11-02	130.36	131.82	130.14	131.20	732490
2021-11-03	130.51	132.34	128.98	129.39	1190839
2021-11-04	130.32	131.96	130.32	131.08	455766
2021-11-05	131.97	132.66	131.04	131.41	519140
2021-11-08	132.43	133.47	131.19	132.02	892507
2021-11-09	131.61	133.17	131.13	132.97	414192
2021-11-10	132.19	134.01	132.19	132.63	483098
2021-11-11	132.63	133.50	131.65	132.41	336186
2021-11-12	133.25	135.71	133.03	135.18	544540
2021-11-15	135.58	135.69	133.62	134.04	387992
2021-11-16	133.87	136.55	133.79	135.66	461033
2021-11-17	135.26	136.75	134.67	136.47	510620
2021-11-18	136.95	137.02	134.54	134.93	438397
2021-11-19	135.21	136.67	133.74	133.80	466445
2021-11-22	133.99	134.34	132.50	132.58	393431
2021-11-23	132.24	132.93	130.54	132.04	473481
2021-11-24	131.26	132.72	130.31	132.02	311723
2021-11-26	129.86	131.61	128.18	129.37	351485
2021-11-29	131.17	131.82	128.62	128.68	550336
2021-11-30	127.73	127.73	123.23	123.64	1415272
2021-12-01	125.50	128.43	122.77	122.79	756386
2021-12-02	123.52	128.75	123.52	128.43	900423
2021-12-03	128.98	129.98	127.60	129.22	699450
2021-12-06	130.64	133.13	129.13	131.60	854764
2021-12-07	132.31	133.74	130.92	131.74	528171
2021-12-08	127.54	132.62	127.54	132.48	765848
2021-12-09	132.04	132.42	130.86	130.89	396962
2021-12-10	131.28	132.11	130.10	131.06	392798
2021-12-13	131.40	131.40	129.52	130.46	411650
2021-12-14	129.81	131.31	128.75	129.63	440323
2021-12-15	129.87	130.53	128.04	130.36	665800
2021-12-16	131.14	132.38	130.25	131.26	597344
2021-12-17	132.03	132.03	127.71	127.89	1063129
2021-12-20	126.07	126.51	122.99	124.25	568851
2021-12-21	125.38	126.89	124.82	126.36	428946
2021-12-22	126.24	127.48	125.99	126.25	327178
2021-12-23	126.63	127.98	126.63	127.28	364071
2021-12-27	127.98	129.64	127.29	129.58	532553
2021-12-28	129.45	131.25	129.45	131.06	284253
2021-12-29	131.04	132.58	131.04	132.37	319740
2021-12-30	132.90	133.05	131.37	131.56	360149
2021-12-31	131.03	133.04	131.03	132.44	280374
2022-01-03	132.18	132.30	127.78	129.36	608864
2022-01-04	130.36	132.84	130.31	132.40	457023
2022-01-05	132.74	133.52	129.22	129.31	624599
2022-01-06	129.34	129.73	127.84	128.07	476756
2022-01-07	127.73	128.81	126.42	126.63	838211
2022-01-10	125.58	126.05	122.32	125.09	898132
2022-01-11	125.62	127.81	124.26	127.61	548499
2022-01-12	128.41	129.37	127.12	127.58	531024
2022-01-13	128.13	129.93	125.86	126.12	449799
2022-01-14	124.56	125.61	121.78	124.46	658313
2022-01-18	123.25	124.52	122.12	123.89	635455
2022-01-19	124.35	125.21	122.74	122.93	577658
2022-01-20	123.26	124.66	120.58	120.75	591899
2022-01-21	120.90	122.62	119.65	121.28	629480
2022-01-24	119.23	124.04	118.30	123.55	1124085
2022-01-25	121.19	121.93	118.75	120.68	688162
2022-01-26	121.49	124.28	119.67	120.39	955664
2022-01-27	121.70	123.37	119.34	120.51	700290
2022-01-28	119.78	121.26	117.68	121.21	765107
2022-01-31	120.36	122.86	119.77	122.73	649065
2022-02-01	122.63	123.57	118.97	120.00	720583
2022-02-02	120.31	122.00	119.08	120.18	729872
2022-02-03	119.31	120.16	115.89	116.11	1116248
2022-02-04	116.14	120.00	115.59	119.25	1293857
2022-02-07	120.24	122.31	119.25	120.46	1114556
2022-02-08	120.72	122.55	119.99	121.72	497217
2022-02-09	123.65	125.39	122.51	125.18	970374
2022-02-10	122.66	123.68	120.03	120.69	854760
2022-02-11	120.87	122.19	117.98	118.87	570208
2022-02-14	119.19	120.00	116.67	118.33	727467
2022-02-15	113.60	120.13	113.60	117.09	1449038
2022-02-16	116.03	117.36	113.22	115.24	1991358
2022-02-17	114.37	116.84	113.83	114.59	956239
2022-02-18	114.42	115.70	113.31	114.13	539739
2022-02-22	113.74	115.22	112.51	113.51	592044
2022-02-23	113.91	114.42	109.00	109.56	997097
2022-02-24	107.41	111.93	106.83	111.70	1107963
2022-02-25	111.78	115.35	111.32	115.10	754719
2022-02-28	114.35	115.12	112.87	114.52	995087
2022-03-01	113.98	115.87	112.13	114.63	926495
2022-03-02	115.86	118.40	115.23	117.37	772786
2022-03-03	118.53	119.26	117.54	117.71	1074763
2022-03-04	116.49	117.96	116.15	117.29	1045555
2022-03-07	117.47	118.59	114.72	114.73	853663
2022-03-08	115.25	116.73	111.33	111.43	1080121
2022-03-09	113.37	116.17	113.37	114.54	652728
2022-03-10	113.08	114.29	111.81	112.90	526367
2022-03-11	113.77	113.99	111.28	111.31	432817
2022-03-14	112.15	113.63	110.01	111.54	629897
2022-03-15	112.35	114.93	111.94	114.47	611490
2022-03-16	115.27	117.71	114.15	116.44	633394
2022-03-17	115.51	118.67	114.79	117.79	575270
2022-03-18	117.83	118.38	116.15	118.14	936301
2022-03-21	117.63	118.93	116.09	117.25	599315
2022-03-22	117.44	118.19	116.90	117.47	490190
2022-03-23	116.90	116.90	112.94	113.19	501920
2022-03-24	113.62	113.62	111.68	112.59	607612
2022-03-25	112.63	112.78	111.19	112.30	521392
2022-03-28	112.00	113.76	111.51	113.48	432860
2022-03-29	115.01	115.72	113.29	115.05	704423
2022-03-30	114.58	115.87	112.85	113.35	742835
2022-03-31	112.95	113.15	109.76	109.78	814299
2022-04-01	110.79	111.69	109.05	111.52	602745
2022-04-04	111.28	111.72	109.72	111.30	389941
2022-04-05	110.71	111.77	109.68	110.13	468038
2022-04-06	108.47	109.14	106.47	106.97	1026631
2022-04-07	106.11	109.06	106.00	108.45	1006873
2022-04-08	108.32	108.38	106.01	106.70	672968
2022-04-11	106.31	107.79	106.21	106.52	570278
2022-04-12	107.13	108.47	105.06	105.80	643598
2022-04-13	105.80	108.57	105.80	108.19	826717
2022-04-14	108.83	109.85	107.18	107.43	739780
2022-04-18	106.89	108.19	106.15	106.60	343595
2022-04-19	107.10	109.41	107.10	109.29	398069
2022-04-20	110.40	113.17	110.40	112.59	626931
2022-04-21	113.84	114.69	111.44	112.09	513857
2022-04-22	114.32	116.31	113.06	114.51	1760197
2022-04-25	114.04	114.75	111.38	114.72	1058445
2022-04-26	114.32	116.93	112.31	114.23	1168954
2022-04-27	114.13	116.59	113.03	116.02	1863400
2022-04-28	116.89	120.40	115.24	119.20	1222479
2022-04-29	118.21	118.89	114.01	114.24	891428
2022-05-02	114.39	117.11	112.27	114.78	1064056
2022-05-03	114.71	116.36	114.20	115.40	739639
2022-05-04	115.82	118.57	112.69	118.46	1096091
2022-05-05	117.27	117.84	112.87	113.76	630849
2022-05-06	113.00	113.00	110.11	112.57	795569
2022-05-09	111.48	115.59	110.70	113.85	923587
2022-05-10	114.93	115.63	110.50	110.71	763832
2022-05-11	110.13	112.68	108.37	108.60	707532
2022-05-12	108.01	111.26	107.51	111.18	800929
2022-05-13	112.00	112.99	111.05	112.78	627261
2022-05-16	112.07	112.75	109.70	111.75	458566
2022-05-17	113.15	113.67	111.23	113.66	716893
2022-05-18	112.10	112.10	108.78	109.16	511225
2022-05-19	108.46	110.01	107.37	108.81	560053
2022-05-20	109.78	109.78	106.78	109.08	696043
2022-05-23	110.50	110.77	107.45	108.51	497570
2022-05-24	108.09	108.74	105.06	108.01	622808
2022-05-25	107.19	108.72	106.65	108.10	538661
2022-05-26	109.32	111.56	109.17	110.78	583840
2022-05-27	111.89	114.02	111.42	113.54	453219
2022-05-31	111.97	112.77	110.43	111.65	1230451
2022-06-01	112.47	112.69	110.48	111.84	513927
2022-06-02	112.62	114.37	112.01	114.11	574690
2022-06-03	112.77	113.73	110.99	111.44	1287048
2022-06-06	112.00	112.86	111.11	112.08	1274742
2022-06-07	111.13	113.48	110.22	113.36	638055
2022-06-08	112.61	112.62	110.23	110.46	624294
2022-06-09	110.12	111.12	108.51	108.53	383049
2022-06-10	106.78	108.40	105.55	107.12	876126
2022-06-13	104.89	104.94	102.40	103.12	845037
2022-06-14	103.06	103.89	99.72	100.86	819833
2022-06-15	101.33	102.24	99.45	100.69	726210
2022-06-16	98.89	99.16	95.71	96.37	725771
2022-06-17	96.58	96.98	94.28	95.67	1507579
2022-06-21	96.57	97.17	93.33	95.08	1136725
2022-06-22	93.68	95.91	93.05	95.45	816486
2022-06-23	95.29	97.08	94.90	96.81	655576
2022-06-24	97.65	99.88	97.01	99.60	967287
2022-06-27	100.21	100.46	99.04	99.24	833894
2022-06-28	99.31	100.35	98.11	98.40	529394
2022-06-29	98.43	98.87	96.71	98.39	538151
2022-06-30	97.53	98.80	96.90	97.90	845571
2022-07-01	98.08	100.04	97.23	99.61	590982
2022-07-05	98.55	100.52	97.57	100.41	578619
2022-07-06	101.01	101.45	99.19	100.70	538852
2022-07-07	100.95	101.34	99.45	101.01	378733
2022-07-08	100.15	100.68	97.91	98.54	617754
2022-07-11	97.09	98.70	96.88	97.89	455272
2022-07-12	97.53	99.28	95.96	96.91	774320
2022-07-13	94.92	96.36	93.40	95.46	731346
2022-07-14	93.83	95.70	93.62	95.60	516833
2022-07-15	97.33	97.64	96.07	97.01	388320
2022-07-18	97.19	97.41	95.14	95.65	654322
2022-07-19	97.17	100.77	96.95	100.49	535965
2022-07-20	100.78	101.93	100.01	101.61	458933
2022-07-21	101.58	103.55	100.89	103.46	692327
2022-07-22	103.99	104.82	102.71	103.39	448804
2022-07-25	103.21	103.63	102.27	103.01	398599
2022-07-26	102.58	102.87	101.13	102.69	532310
2022-07-27	103.39	104.74	102.39	104.19	743080
2022-07-28	103.55	104.90	99.95	104.31	1093124
2022-07-29	104.67	106.43	102.46	105.70	999936
2022-08-01	104.68	107.55	103.85	105.37	1046766
2022-08-02	104.91	105.42	102.73	102.74	529933
2022-08-03	102.93	104.22	102.55	103.53	504726
2022-08-04	103.13	104.12	102.98	103.24	592262
2022-08-05	102.07	102.68	101.00	102.22	557876
2022-08-08	102.83	104.07	102.43	102.87	506216
2022-08-09	102.44	102.44	98.90	99.14	808371
2022-08-10	101.09	102.43	100.72	101.87	791092
2022-08-11	102.72	103.85	102.26	102.83	632314
2022-08-12	103.94	106.49	102.92	106.41	619834
2022-08-15	105.91	107.44	105.40	107.20	612134
2022-08-16	106.46	109.30	106.36	108.46	673796
2022-08-17	107.23	109.19	106.42	108.57	972827
2022-08-18	108.60	109.17	108.43	109.11	466110
2022-08-19	108.30	108.30	106.07	106.45	565686
2022-08-22	104.99	104.99	103.01	103.14	316899
2022-08-23	102.79	103.37	101.86	101.92	369622
2022-08-24	101.59	102.21	100.96	101.87	460314
2022-08-25	101.81	103.48	101.81	103.32	528147
2022-08-26	103.28	103.79	97.66	97.66	742006
2022-08-29	96.92	97.45	96.25	96.72	531970
2022-08-30	97.41	97.70	95.43	96.69	503248
2022-08-31	97.44	97.80	94.85	95.10	979080
2022-09-01	94.90	95.94	93.72	95.73	664407
2022-09-02	97.60	97.60	94.40	94.89	402303
2022-09-06	94.92	95.44	93.66	94.64	569873
2022-09-07	95.00	98.02	94.53	98.00	706494
2022-09-08	96.94	98.84	96.23	98.15	535582
2022-09-09	98.58	99.94	98.58	99.63	553105
2022-09-12	100.38	102.17	99.94	101.21	889581
2022-09-13	97.99	98.29	95.66	95.89	756929
2022-09-14	95.61	95.92	93.82	94.74	908398
2022-09-15	94.69	96.50	92.97	93.15	759445
2022-09-16	92.06	92.11	89.56	89.69	2627243
2022-09-19	89.11	92.22	89.01	92.21	546079
2022-09-20	91.21	91.40	89.02	91.10	1139210
2022-09-21	91.70	94.14	91.13	91.13	1252702
2022-09-22	90.77	91.54	89.87	90.63	1316160
2022-09-23	89.99	92.29	89.50	92.04	1166516
2022-09-26	92.18	92.85	89.77	90.19	895454
2022-09-27	91.24	91.43	88.54	88.99	952286
2022-09-28	90.05	92.22	89.38	91.80	763497
2022-09-29	90.59	90.59	88.40	89.27	919460
2022-09-30	89.40	91.50	88.29	89.68	837352
2022-10-03	90.27	93.54	90.09	92.45	908542
2022-10-04	93.52	95.91	93.52	95.84	958741
2022-10-05	94.47	96.95	94.17	95.96	808176
2022-10-06	95.85	96.39	93.99	94.41	532568
2022-10-07	93.10	93.68	91.48	92.42	615616
2022-10-10	93.13	93.49	91.02	91.79	389778
2022-10-11	91.29	92.83	90.58	91.58	609634
2022-10-12	91.22	91.43	89.93	90.50	730037
2022-10-13	89.00	92.63	87.33	92.20	831598
2022-10-14	92.85	93.90	89.64	89.94	684530
2022-10-17	91.80	93.90	91.80	93.53	713354
2022-10-18	95.83	96.63	94.49	95.18	896957
2022-10-19	94.16	94.55	91.96	92.11	767722
2022-10-20	91.85	91.85	89.59	89.80	795380
2022-10-21	90.02	93.21	88.82	92.79	681264
2022-10-24	93.62	94.83	92.14	94.36	486911
2022-10-25	94.40	97.99	94.40	97.54	994042
2022-10-26	98.09	98.77	96.58	97.33	898119
2022-10-27	105.07	105.07	100.50	103.46	1575808
2022-10-28	103.46	106.73	101.85	106.19	860332
2022-10-31	105.28	106.22	103.72	104.77	864338
2022-11-01	107.24	107.92	105.73	106.56	790076
2022-11-02	106.24	106.44	101.85	102.01	1118446
2022-11-03	100.72	103.18	100.19	102.34	1076448
2022-11-04	104.10	104.77	100.88	103.12	804228
2022-11-07	103.50	107.35	102.76	107.07	775794
2022-11-08	107.55	109.24	105.73	106.78	610066
2022-11-09	105.92	106.72	103.98	104.37	530067
2022-11-10	108.79	114.23	107.79	113.98	1323100
2022-11-11	114.32	116.98	113.17	113.57	993684
2022-11-14	112.87	113.98	110.79	110.95	567551
2022-11-15	112.83	113.76	111.54	112.64	506709
2022-11-16	112.39	112.82	110.17	111.05	467389
2022-11-17	109.42	110.79	107.72	110.77	591853
2022-11-18	112.41	113.12	111.18	112.96	681610
2022-11-21	112.68	113.44	112.01	112.66	550762
2022-11-22	113.29	114.36	112.90	113.94	440827
2022-11-23	114.29	114.98	113.56	113.99	300101
2022-11-25	113.42	114.37	112.58	114.32	192443
2022-11-28	113.41	113.81	111.61	112.25	502505
2022-11-29	111.82	112.86	110.74	110.77	349525
2022-11-30	110.35	113.67	108.76	113.65	896715
2022-12-01	115.12	116.18	114.00	114.06	521214
2022-12-02	112.63	115.02	112.44	114.52	286269
2022-12-05	112.27	112.49	109.70	111.02	752423
2022-12-06	111.38	111.38	107.49	109.17	423399
2022-12-07	109.24	109.83	108.06	109.15	575771
2022-12-08	110.00	112.31	109.77	110.86	463077
2022-12-09	110.19	111.47	109.05	109.13	383655
2022-12-12	109.08	110.81	108.20	110.25	692078
2022-12-13	114.74	114.80	111.28	111.83	559889
2022-12-14	112.08	112.25	109.00	109.36	690576
2022-12-15	107.64	107.89	105.27	105.71	760094
2022-12-16	104.50	105.40	103.18	103.86	1163566
2022-12-19	103.33	106.34	103.33	104.57	835407
2022-12-20	104.14	105.63	103.97	104.48	530018
2022-12-21	105.26	106.87	104.92	106.75	504766
2022-12-22	105.16	105.36	103.30	105.18	426142
2022-12-23	104.89	105.58	104.28	105.03	390520
2022-12-27	104.93	106.09	104.24	105.98	442957
2022-12-28	106.35	106.80	104.13	104.32	269175
2022-12-29	105.09	106.83	104.42	106.74	302650
2022-12-30	105.69	106.01	104.49	105.26	292323
2023-01-03	107.75	108.58	106.53	107.70	656439
2023-01-04	108.87	109.29	107.41	109.24	531994
2023-01-05	108.77	109.49	106.81	107.75	712420
2023-01-06	108.96	112.29	108.68	111.42	528337
2023-01-09	112.38	113.94	111.01	112.27	632673
2023-01-10	111.50	112.54	111.20	112.04	557871
2023-01-11	112.64	114.41	112.21	114.11	555950
2023-01-12	114.33	114.33	112.86	113.51	488148
2023-01-13	112.96	114.37	111.66	113.76	559258
2023-01-17	113.84	114.04	112.46	112.79	485626
2023-01-18	113.13	114.05	110.51	110.96	760023
2023-01-19	110.39	110.39	108.07	108.26	573827
2023-01-20	108.73	111.49	108.60	111.30	674301
2023-01-23	111.73	112.72	111.17	112.09	482244
2023-01-24	111.63	113.74	110.82	113.39	382844
2023-01-25	112.11	113.44	111.89	113.35	296149
2023-01-26	114.00	114.84	112.96	113.25	396596
2023-01-27	112.72	114.86	112.72	114.28	531709
2023-01-30	113.37	115.27	113.09	114.45	554442
2023-01-31	115.11	117.58	114.14	117.55	691151
2023-02-01	116.53	120.63	115.80	120.05	634800
2023-02-02	121.23	123.46	120.46	121.74	988266
2023-02-03	120.41	123.31	120.34	122.93	673453
2023-02-06	121.97	123.20	120.68	120.87	475940
2023-02-07	119.71	120.64	117.17	120.26	507155
2023-02-08	119.64	121.17	119.27	120.15	469996
2023-02-09	121.28	121.38	118.12	118.58	687492
2023-02-10	118.61	119.41	117.73	118.08	462766
2023-02-13	118.50	120.14	118.03	119.92	671933
2023-02-14	119.03	120.42	118.25	119.86	375011
2023-02-15	118.84	121.78	118.56	121.58	437268
2023-02-16	119.24	120.07	118.18	118.75	656561
2023-02-17	118.49	118.89	116.46	118.60	838996
2023-02-21	117.36	118.05	113.61	115.01	1217837
2023-02-22	118.08	118.08	112.06	113.14	1644974
2023-02-23	114.96	116.03	112.30	113.78	1453361
2023-02-24	112.25	113.81	111.37	113.01	1048907
2023-02-27	114.15	114.85	112.03	113.00	1025269
2023-02-28	112.85	113.44	112.20	112.71	1292821
2023-03-01	112.10	113.00	111.81	112.41	841563
2023-03-02	111.69	112.63	111.40	112.51	924716
2023-03-03	113.24	114.87	112.25	114.76	659081
2023-03-06	114.83	115.78	114.28	114.43	691406
2023-03-07	114.60	115.11	113.08	113.38	675019
2023-03-08	113.69	114.62	112.77	114.35	650607
2023-03-09	114.73	115.38	111.22	111.50	898715
2023-03-10	111.65	111.65	107.21	107.49	883057
2023-03-13	106.23	107.50	105.17	105.53	873966
2023-03-14	107.49	108.83	106.16	107.62	938171
2023-03-15	105.37	105.51	101.92	103.84	1065867
2023-03-16	103.20	106.41	102.08	106.18	1141407
2023-03-17	106.00	106.06	103.11	103.32	1994057
2023-03-20	104.00	106.07	103.62	105.81	938623
2023-03-21	107.33	107.52	105.99	106.92	873068
2023-03-22	106.59	106.92	103.65	103.86	730273
2023-03-23	104.06	105.34	101.24	102.27	957257
2023-03-24	101.23	101.57	99.57	100.60	877464
2023-03-27	101.98	102.59	101.04	102.40	851118
2023-03-28	102.75	104.47	102.39	104.22	987952
2023-03-29	105.40	105.61	104.37	105.40	625455
2023-03-30	106.28	106.28	104.73	105.04	460001
2023-03-31	105.79	106.85	105.34	106.73	726453
2023-04-03	106.19	106.74	104.74	106.06	859867
2023-04-04	105.98	105.98	99.07	99.97	1311669
2023-04-05	99.25	99.86	98.01	99.19	1318855
2023-04-06	99.01	99.75	98.05	99.64	836839
2023-04-10	98.72	100.43	98.72	100.38	525995
2023-04-11	101.06	102.29	100.36	101.33	643630
2023-04-12	101.99	102.70	101.37	101.55	547983
2023-04-13	101.63	102.68	99.99	102.14	661406
2023-04-14	102.16	103.96	101.65	102.74	1008889
2023-04-17	103.14	104.72	102.77	104.43	1016910
2023-04-18	105.25	106.28	103.49	104.31	765308
2023-04-19	103.80	104.55	103.40	104.18	526985
2023-04-20	103.60	104.67	103.18	104.19	765358
2023-04-21	104.44	104.45	102.75	102.99	672283
2023-04-24	103.37	103.71	102.25	103.14	861348
2023-04-25	103.27	104.12	101.92	101.95	1365846
2023-04-26	108.90	110.54	107.06	107.49	2946634
2023-04-27	110.54	112.07	108.66	111.44	1409333
2023-04-28	111.30	111.90	109.08	110.48	1233028
2023-05-01	110.62	111.53	109.57	110.68	973375
2023-05-02	110.97	111.04	108.86	109.61	597498
2023-05-03	110.41	111.24	108.75	108.96	644771
2023-05-04	108.72	109.45	106.97	107.03	527734
2023-05-05	108.08	108.67	107.14	108.09	813840
2023-05-08	108.38	108.94	107.31	107.62	381756
2023-05-09	107.18	108.27	106.63	107.85	668203
2023-05-10	108.69	109.23	107.06	108.31	605747
2023-05-11	107.39	109.03	106.68	108.87	658634
2023-05-12	109.49	109.84	107.35	108.72	601384
2023-05-15	108.32	109.42	107.70	109.38	327372
2023-05-16	108.45	108.92	106.45	106.50	512516
2023-05-17	106.96	109.19	106.96	109.05	497898
2023-05-18	108.74	110.88	108.44	110.49	575863
2023-05-19	111.71	111.71	109.06	109.30	572220
2023-05-22	109.27	110.29	108.50	109.76	403570
2023-05-23	108.67	109.68	107.57	107.86	452799
2023-05-24	107.84	107.84	105.84	106.28	490841
2023-05-25	106.57	106.78	104.43	105.25	598194
2023-05-26	105.30	107.28	105.29	107.10	727152
2023-05-30	107.40	107.77	106.36	107.08	478371
2023-05-31	106.70	107.28	103.89	104.74	1532955
2023-06-01	104.42	105.37	103.55	104.76	668113
2023-06-02	105.97	109.59	105.23	109.27	765291
2023-06-05	109.26	109.21	107.58	109.27	573044
2023-06-06	108.86	110.72	108.86	110.17	663845
2023-06-07	110.15	113.76	110.06	113.08	708126
2023-06-08	112.57	113.69	112.11	113.10	636620
2023-06-09	113.27	113.72	112.18	112.65	407448
2023-06-12	113.04	115.23	112.45	114.59	808647
2023-06-13	114.59	118.04	114.59	117.32	928190
2023-06-14	117.85	118.69	116.32	116.77	1023872
2023-06-15	116.60	119.32	116.05	118.94	857478
2023-06-16	119.88	119.96	117.54	118.43	2881980
2023-06-20	117.25	119.01	117.20	118.22	800373
2023-06-21	117.57	119.98	117.37	119.42	729059
2023-06-22	119.44	119.98	116.18	116.39	898745
2023-06-23	115.61	116.56	114.68	115.50	1110480
2023-06-26	115.83	117.57	115.58	117.17	613395
2023-06-27	117.61	119.32	117.26	118.99	481155
2023-06-28	118.61	119.07	117.09	118.16	514690
2023-06-29	118.00	119.63	118.00	119.58	544866
2023-06-30	120.00	120.84	119.52	120.02	738387
2023-07-03	119.12	119.95	117.44	118.75	483226
2023-07-05	117.51	117.79	116.04	116.57	666173
2023-07-06	115.11	115.68	114.34	115.42	743382
2023-07-07	115.34	117.86	115.25	116.79	493612
2023-07-10	116.82	118.93	116.82	118.56	512033
2023-07-11	119.23	121.67	118.84	121.40	832489
2023-07-12	122.98	123.19	121.60	122.35	689526
2023-07-13	122.12	122.92	121.40	122.78	482271
2023-07-14	122.65	123.04	121.80	122.74	386855
2023-07-17	122.50	124.58	121.87	124.19	632182
2023-07-18	123.92	126.05	123.76	125.60	789906
2023-07-19	125.02	126.36	125.01	125.80	935270
2023-07-20	126.36	126.36	124.06	124.62	871051
2023-07-21	124.94	125.68	124.59	125.19	752922
2023-07-24	125.46	126.50	125.01	126.35	793237
2023-07-25	125.57	128.36	125.38	127.07	1216545
2023-07-26	120.44	123.43	115.55	117.30	2476219
2023-07-27	118.19	120.22	114.94	115.51	1389251
2023-07-28	116.97	117.05	114.39	114.99	986559
2023-07-31	118.40	118.79	116.28	116.86	1075967
2023-08-01	116.22	117.13	115.41	116.13	761028
2023-08-02	115.39	115.80	114.04	114.48	615732
2023-08-03	113.16	113.37	111.34	111.59	1170978
2023-08-04	112.84	113.39	111.54	111.91	626563
2023-08-07	112.04	113.26	111.85	113.22	602042
2023-08-08	111.79	112.08	110.55	111.81	710834
2023-08-09	111.35	111.98	110.44	110.91	762408
2023-08-10	111.10	111.77	109.93	111.28	772013
2023-08-11	111.02	113.08	111.01	111.41	700912
2023-08-14	111.57	112.43	110.69	112.32	698310
2023-08-15	111.41	111.98	108.74	109.25	906043
2023-08-16	109.56	110.66	107.68	107.77	739089
2023-08-17	107.65	108.63	105.50	105.87	870742
2023-08-18	105.54	107.87	105.11	107.63	907034
2023-08-21	107.60	108.09	106.09	107.44	784675
2023-08-22	107.75	108.44	107.46	107.79	671429
2023-08-23	108.37	111.20	108.37	110.43	943517
2023-08-24	109.67	110.88	108.35	108.38	712616
2023-08-25	109.33	110.19	108.33	109.84	769355
2023-08-28	110.47	111.61	110.21	110.81	575118
2023-08-29	110.72	113.17	110.72	112.76	716628
2023-08-30	112.76	114.76	112.76	113.57	776106
2023-08-31	114.03	115.11	113.37	113.81	1014054
2023-09-01	114.58	115.68	114.39	114.75	528038
2023-09-05	114.51	114.95	111.08	111.14	681384
2023-09-06	109.26	111.48	107.82	108.47	1301071
2023-09-07	108.18	108.62	107.26	108.03	893634
2023-09-08	108.31	108.90	107.40	108.10	614480
2023-09-11	108.95	108.95	107.78	108.27	628511
2023-09-12	107.20	108.23	106.63	106.76	586722
2023-09-13	106.49	107.35	105.11	105.56	465571
2023-09-14	106.44	106.99	105.46	105.86	343042
2023-09-15	105.11	106.52	104.77	105.68	1423482
2023-09-18	105.74	106.19	104.63	105.18	545451
2023-09-19	104.93	105.92	104.27	105.84	685358
2023-09-20	106.68	107.36	104.17	104.25	648166
2023-09-21	103.66	104.74	102.84	103.85	736180
2023-09-22	104.08	104.85	103.36	103.82	513229
2023-09-25	103.10	104.50	103.10	103.99	414653
2023-09-26	103.10	103.73	101.93	102.09	545403
2023-09-27	103.09	104.03	102.58	103.29	571040
2023-09-28	102.91	105.25	102.85	104.26	548715
2023-09-29	105.16	105.30	103.91	104.20	653220
2023-10-02	104.00	104.59	102.52	103.13	674788
2023-10-03	102.66	104.07	101.95	102.78	606870
2023-10-04	103.13	104.30	102.48	104.12	615519
2023-10-05	103.95	104.08	102.08	102.75	611131
2023-10-06	101.99	104.40	101.42	103.69	680732
2023-10-09	102.75	104.96	102.17	104.45	371366
2023-10-10	105.00	106.57	104.53	105.47	471721
2023-10-11	105.54	106.37	105.20	105.97	330435
2023-10-12	105.95	105.96	103.13	103.94	467722
2023-10-13	103.93	105.06	102.26	103.48	546303
2023-10-16	104.81	105.65	103.76	105.26	470462
2023-10-17	104.65	106.75	103.91	105.59	443301
2023-10-18	104.08	104.08	99.88	100.07	691522
2023-10-19	99.15	100.87	98.03	98.56	566087
2023-10-20	98.56	98.70	96.39	97.00	1194931
2023-10-23	96.54	97.89	96.54	96.87	694035
2023-10-24	97.76	98.79	96.78	97.11	588512
2023-10-25	96.56	97.97	95.94	96.52	1030255
2023-10-26	97.53	98.25	96.72	97.25	812356
2023-10-27	97.12	98.44	96.90	97.43	748024
2023-10-30	98.23	98.76	96.47	97.71	1148788
2023-10-31	102.13	104.99	95.97	98.36	2026904
2023-11-01	98.59	100.25	97.10	98.92	1169744
2023-11-02	100.38	101.20	98.21	99.13	776360
2023-11-03	100.84	102.33	100.29	101.89	686859
2023-11-06	101.90	102.35	101.44	101.73	813941
2023-11-07	101.16	101.90	100.22	101.41	461394
2023-11-08	101.89	102.74	101.52	102.07	813768
2023-11-09	102.44	102.86	101.11	101.13	669919
2023-11-10	102.05	103.67	101.44	103.49	599651
2023-11-13	102.75	103.41	102.15	103.23	666519
2023-11-14	105.29	106.31	104.28	105.93	1016213
2023-11-15	106.38	107.38	105.65	106.67	661668
2023-11-16	106.61	107.35	105.76	105.95	428053
2023-11-17	106.96	106.96	105.51	106.35	411887
2023-11-20	106.27	106.47	104.62	105.74	441843
2023-11-21	105.52	105.62	103.85	104.16	712072
2023-11-22	104.67	105.36	104.24	104.67	439017
2023-11-24	104.91	105.20	104.39	105.04	196393
2023-11-27	104.47	104.64	103.55	104.15	636651
2023-11-28	103.91	105.05	103.19	104.12	604545
2023-11-29	105.12	106.24	104.50	104.59	476585
2023-11-30	104.82	106.35	103.57	106.09	1287918
2023-12-01	106.34	108.79	105.32	108.69	689321
2023-12-04	106.60	108.46	105.94	107.05	661039
2023-12-05	106.09	106.81	105.24	105.52	509658
2023-12-06	106.17	106.54	104.88	105.13	969551
2023-12-07	105.33	105.77	104.25	105.09	729881
2023-12-08	107.00	112.36	106.66	110.34	2081064
2023-12-11	110.05	110.65	109.01	109.78	756137
2023-12-12	109.10	110.31	108.19	109.75	699088
2023-12-13	109.33	111.81	107.92	111.25	870246
2023-12-14	112.37	118.94	112.26	118.13	1939866
2023-12-15	117.86	118.63	116.87	117.52	1580911
2023-12-18	118.30	118.30	116.93	117.95	744170
2023-12-19	118.85	119.57	118.32	119.52	873045
2023-12-20	119.28	122.60	119.17	120.54	1634176
2023-12-21	121.39	123.20	121.20	123.01	1212608
2023-12-22	124.09	126.13	123.45	126.12	1683570
2023-12-26	126.29	127.62	125.46	127.48	778442
2023-12-27	127.52	128.43	126.61	127.59	1011149
2023-12-28	127.20	127.54	126.44	126.86	714136
2023-12-29	126.14	127.17	125.47	126.69	672679
2024-01-02	125.92	126.48	123.48	124.25	1003651
2024-01-03	123.04	123.04	120.66	121.51	825816
2024-01-04	121.56	122.93	121.09	122.27	750981
2024-01-05	122.28	123.30	121.93	122.78	660089
2024-01-08	123.04	124.09	122.66	123.73	697522
2024-01-09	122.65	124.08	122.65	124.05	518974
2024-01-10	123.44	124.37	121.88	122.10	868434
2024-01-11	121.85	122.18	119.83	120.67	863042
2024-01-12	121.99	121.99	119.17	119.78	550920
2024-01-16	118.82	119.45	117.17	119.41	900408
2024-01-17	118.52	119.63	117.94	118.72	922157
2024-01-18	119.26	121.26	119.26	121.17	599680
2024-01-19	121.26	122.51	120.17	122.19	673720
2024-01-22	123.16	125.41	122.99	125.39	795042
2024-01-23	125.47	126.14	122.75	124.33	521410
2024-01-24	125.43	125.43	122.50	122.93	487364
2024-01-25	124.79	125.81	123.57	125.76	577445
2024-01-26	125.72	126.25	124.72	124.87	510871
2024-01-29	124.66	126.89	124.10	126.86	638219
2024-01-30	126.02	127.33	125.63	126.19	479669
2024-01-31	125.76	126.40	123.71	123.89	619363
2024-02-01	124.95	127.27	124.01	127.23	774343
2024-02-02	126.30	128.42	125.08	127.63	585319
2024-02-05	126.20	126.75	123.89	125.76	598082
2024-02-06	125.05	126.45	125.05	126.03	338789
2024-02-07	126.93	127.59	126.07	126.94	548707
2024-02-08	128.76	130.59	127.83	130.52	755736
2024-02-09	130.19	132.95	130.19	131.91	780384
2024-02-12	131.67	133.93	131.59	133.57	766074
2024-02-13	129.00	130.67	128.22	129.59	840723
2024-02-14	131.07	131.31	129.04	131.18	694542
2024-02-15	132.03	133.66	131.40	133.31	680675
2024-02-16	132.58	134.89	131.95	132.42	1005601
2024-02-20	128.19	136.91	128.05	132.06	1527685
2024-02-21	131.60	132.53	128.75	131.11	1072722
2024-02-22	132.47	133.32	127.27	129.66	1321680
2024-02-23	127.75	129.86	127.51	129.09	931680
2024-02-26	128.77	129.62	128.22	128.49	877497
2024-02-27	131.70	131.70	128.69	129.29	949998
2024-02-28	128.88	129.82	127.96	128.16	819906
2024-02-29	128.60	129.61	127.79	127.87	1731585
2024-03-01	127.55	128.00	126.48	126.80	1435624
2024-03-04	126.43	129.89	125.78	128.79	1176369
2024-03-05	128.22	129.43	126.57	127.53	764777
2024-03-06	128.28	129.38	127.17	128.41	588820
2024-03-07	129.36	131.95	129.04	131.90	1376245
2024-03-08	132.52	134.50	130.65	130.85	803023
2024-03-11	130.48	131.39	129.35	131.04	720489
2024-03-12	131.29	133.60	130.37	133.08	806414
2024-03-13	133.03	134.40	132.29	132.28	959205
2024-03-14	132.39	132.69	128.66	130.06	920451
2024-03-15	129.00	131.60	129.00	130.39	1538726
2024-03-18	131.45	131.88	130.52	131.34	505416
2024-03-19	131.30	133.29	131.30	133.01	540930
2024-03-20	133.24	135.35	132.69	135.28	610365
2024-03-21	135.82	136.07	134.79	135.29	670392
2024-03-22	135.47	135.47	133.73	134.12	352617
2024-03-25	133.75	134.25	132.53	132.91	355405
2024-03-26	133.19	133.94	133.06	133.34	431316
2024-03-27	134.15	135.00	133.46	134.24	512042
2024-03-28	134.83	135.05	133.84	134.71	341217
2024-04-01	134.41	134.41	132.18	132.32	300289
2024-04-02	132.17	132.17	130.10	131.58	423173
2024-04-03	131.34	132.66	131.14	131.48	482498
2024-04-04	132.37	133.92	130.47	131.02	372832
2024-04-05	131.51	132.77	130.45	132.31	351903
2024-04-08	133.05	133.51	132.51	132.86	471360
2024-04-09	133.43	134.34	131.46	133.88	336703
2024-04-10	131.03	131.75	129.04	129.13	547545
2024-04-11	129.15	129.83	128.01	129.75	471496
2024-04-12	128.60	129.91	126.77	127.42	600056
2024-04-15	128.85	129.33	125.81	126.94	470966
2024-04-16	126.34	127.07	125.04	126.38	519987
2024-04-17	127.61	127.65	125.60	125.78	576852
2024-04-18	126.00	126.83	124.61	124.84	421263
2024-04-19	125.04	126.05	124.61	125.21	328253
2024-04-22	125.83	126.81	124.91	125.42	704895
2024-04-23	125.70	127.59	125.70	126.97	612290
2024-04-24	126.60	127.64	125.09	126.54	871191
2024-04-25	126.54	127.77	123.16	124.87	931973
2024-04-26	125.08	125.98	123.43	123.85	975466
2024-04-29	123.95	125.32	123.95	124.81	705651
2024-04-30	124.37	124.74	121.24	121.56	665160
2024-05-01	121.87	123.67	120.29	121.06	691442
2024-05-02	122.01	122.60	120.02	122.26	503144
2024-05-03	124.17	125.33	122.61	122.88	603785
2024-05-06	123.85	124.99	123.03	124.88	374162
2024-05-07	125.31	125.94	124.15	124.37	612421
2024-05-08	124.00	124.66	123.53	124.13	591622
2024-05-09	124.50	125.90	123.93	125.67	670358
2024-05-10	126.04	126.86	125.33	125.99	590019
2024-05-13	126.59	126.98	125.46	125.71	591566
2024-05-14	126.75	127.61	126.21	127.34	490601
2024-05-15	128.32	128.98	127.87	127.94	420352
2024-05-16	127.55	128.07	125.31	125.39	532966
2024-05-17	126.00	126.25	124.02	124.43	507605
2024-05-20	124.62	124.62	123.06	123.24	731707
2024-05-21	123.00	124.15	121.69	123.55	628266
2024-05-22	123.22	123.64	122.24	123.07	519867
2024-05-23	123.41	123.45	120.40	121.56	503537
2024-05-24	122.26	123.60	121.76	122.60	407752
2024-05-28	122.42	122.87	119.80	120.42	536883
2024-05-29	119.29	119.79	118.51	119.39	398233
2024-05-30	119.91	121.22	119.86	120.45	632246
2024-05-31	120.53	122.00	119.77	121.82	1116985
2024-06-03	122.51	122.51	118.76	120.50	545484
2024-06-04	117.44	119.10	115.97	117.64	719864
2024-06-05	117.78	118.53	117.26	118.26	517787
2024-06-06	118.16	119.02	116.37	117.52	507767
2024-06-07	116.49	117.54	115.50	116.93	372627
2024-06-10	116.62	118.06	116.38	117.49	533725
2024-06-11	117.15	117.87	115.72	117.31	566942
2024-06-12	119.64	122.38	119.02	119.99	437099
2024-06-13	119.65	119.95	117.79	118.68	460995
2024-06-14	116.99	117.33	115.00	116.36	480134
2024-06-17	116.03	117.22	115.47	116.23	785682
2024-06-18	116.21	116.77	115.75	116.61	884096
2024-06-20	115.66	117.18	115.01	115.75	720688
2024-06-21	115.56	116.61	113.58	116.23	1510931
2024-06-24	117.08	120.06	116.55	118.39	825446
2024-06-25	117.60	118.31	115.13	116.13	785179
2024-06-26	114.88	115.13	113.62	114.65	749486
2024-06-27	115.53	116.39	114.58	116.32	545475
2024-06-28	116.69	118.57	116.65	118.15	2983283
2024-07-01	118.54	118.80	115.37	115.74	635988
2024-07-02	115.83	116.49	115.33	116.11	632828
2024-07-03	116.31	116.97	115.38	115.69	247369
2024-07-05	115.54	115.54	113.27	114.95	682118
2024-07-08	115.50	116.20	114.49	115.04	442681
2024-07-09	114.67	115.37	114.04	114.67	277145
2024-07-10	114.67	117.21	114.30	117.00	1027358
2024-07-11	118.48	121.79	118.25	119.83	732886
2024-07-12	120.39	123.78	120.39	122.93	612610
2024-07-15	123.13	124.75	122.26	122.72	381135
2024-07-16	123.67	128.29	122.80	128.02	622439
2024-07-17	127.56	128.93	126.03	126.92	578794
2024-07-18	126.30	130.13	126.14	127.41	838865
2024-07-19	127.97	127.97	124.06	124.10	594216
2024-07-22	124.66	126.79	123.05	126.67	602000
2024-07-23	125.97	127.65	125.35	127.18	796500
2024-07-24	130.34	131.79	124.61	127.86	1551530
2024-07-25	129.03	133.96	127.35	132.88	1312117
2024-07-26	134.15	137.52	133.43	136.77	1089910
2024-07-29	136.64	138.68	136.42	137.66	757731
2024-07-30	138.97	141.10	138.01	139.34	991061
2024-07-31	141.76	141.99	136.58	136.81	925301
2024-08-01	136.60	139.20	131.94	132.29	1156073
2024-08-02	130.08	130.56	127.83	129.54	1312881
2024-08-05	126.95	130.28	125.89	127.75	875801
2024-08-06	126.95	129.70	126.88	127.59	587808
2024-08-07	128.39	131.01	126.46	126.52	813121
2024-08-08	127.26	129.87	127.26	129.46	943662
2024-08-09	129.39	130.56	128.35	128.89	537220
2024-08-12	128.69	129.89	127.82	128.76	536064
2024-08-13	129.40	130.72	128.73	130.09	412336
2024-08-14	130.49	131.44	129.67	131.09	389630
2024-08-15	132.85	133.97	131.29	132.95	443091
2024-08-16	132.58	133.12	131.13	131.27	332525
2024-08-19	132.01	133.04	131.69	132.85	413638
2024-08-20	133.01	133.32	131.48	132.21	342068
2024-08-21	132.88	134.71	132.24	134.51	509819
2024-08-22	134.23	135.52	134.06	135.01	511720
2024-08-23	136.16	137.98	135.20	137.00	503005
2024-08-26	137.81	138.61	136.94	137.71	596493
2024-08-27	137.00	137.49	135.96	137.21	479532
2024-08-28	137.21	138.54	136.45	136.63	599476
2024-08-29	137.86	138.92	136.26	137.31	375872
2024-08-30	137.99	139.46	136.18	138.84	682071
2024-09-03	138.70	139.78	135.87	137.00	539348
2024-09-04	137.10	137.85	136.74	137.35	603405
2024-09-05	137.50	137.50	134.33	135.69	460960
2024-09-06	136.25	137.43	133.98	134.50	478629
2024-09-09	135.31	135.99	133.97	134.56	690971
2024-09-10	135.51	136.21	134.38	136.16	691567
2024-09-11	135.79	137.14	133.48	137.09	695597
2024-09-12	136.74	139.25	136.14	139.12	559596
2024-09-13	139.79	141.94	139.31	141.17	520733
2024-09-16	141.78	143.14	140.40	142.72	467393
2024-09-17	143.38	144.49	142.49	143.37	418274
2024-09-18	143.85	146.41	142.25	143.42	485218
2024-09-19	146.38	146.38	143.05	143.27	867821
2024-09-20	142.74	142.78	140.03	140.40	1847665
2024-09-23	141.25	142.88	141.25	142.65	817487
2024-09-24	142.78	144.02	142.71	143.84	442658
2024-09-25	144.13	144.83	142.94	143.39	500390
2024-09-26	144.56	145.05	143.14	143.70	776577
2024-09-27	144.98	146.46	143.46	143.77	589483
2024-09-30	143.45	146.16	143.00	145.74	813557
2024-10-01	145.83	146.76	144.77	144.97	912308
2024-10-02	144.35	146.14	143.01	145.84	794482
2024-10-03	145.38	146.00	143.90	145.89	657249
2024-10-04	146.64	146.71	144.23	145.61	691526
2024-10-07	144.59	146.36	144.19	146.01	487960
2024-10-08	146.58	147.12	144.81	145.36	1168296
2024-10-09	145.80	147.14	144.54	146.57	899996
2024-10-10	144.83	145.26	143.66	144.64	763049
2024-10-11	144.63	147.40	144.63	147.30	768057
2024-10-14	147.13	149.66	146.10	149.46	688420
2024-10-15	149.80	151.24	148.35	149.53	1149355
2024-10-16	149.85	151.98	149.60	150.93	551844
2024-10-17	150.93	152.94	150.23	152.48	780793
2024-10-18	155.44	156.10	152.92	153.36	820380
2024-10-21	153.37	154.09	151.47	152.01	722262
2024-10-22	151.00	151.67	150.02	150.60	982205
2024-10-23	149.92	152.62	149.92	150.86	987428
2024-10-24	142.34	146.40	141.89	145.27	1861195
2024-10-25	145.95	146.13	142.60	142.60	1155969
2024-10-28	143.13	144.29	142.17	142.33	1372719
2024-10-29	140.56	140.70	138.81	139.78	1278619
2024-10-30	139.35	140.61	138.36	139.05	1089558
2024-10-31	138.72	140.26	138.53	139.63	1206840
2024-11-01	140.39	141.47	138.73	139.83	646948
2024-11-04	139.49	140.95	138.74	139.50	597771
2024-11-05	139.10	140.90	138.73	140.90	645909
2024-11-06	142.07	142.78	137.12	140.93	1587826
2024-11-07	141.19	142.78	140.66	142.71	834434
2024-11-08	143.27	145.17	142.31	143.78	650945
2024-11-11	145.21	145.94	143.10	143.43	574882
2024-11-12	143.01	143.84	141.77	141.87	855588
2024-11-13	142.74	144.31	140.47	140.83	777892
2024-11-14	141.36	142.40	140.87	141.32	790863
2024-11-15	140.43	141.32	139.24	139.76	921595
2024-11-18	139.24	139.66	138.35	138.64	619710
2024-11-19	137.75	138.82	136.84	138.12	522440
2024-11-20	138.20	139.48	137.13	139.43	639021
2024-11-21	139.80	141.78	139.16	141.41	783984
2024-11-22	142.29	142.67	140.97	141.38	639113
2024-11-25	142.30	143.94	142.01	142.67	1658838
2024-11-26	141.75	142.48	139.50	140.39	916648
2024-11-27	141.25	141.84	139.78	141.41	861652
2024-11-29	141.63	142.51	140.47	140.84	363655
2024-12-02	140.80	141.40	139.42	140.40	825137
2024-12-03	140.50	141.53	139.93	140.49	797960
2024-12-04	139.79	141.23	139.70	141.07	535955
2024-12-05	143.72	144.42	139.99	140.32	1293838
2024-12-06	141.52	141.87	139.72	140.49	760528
2024-12-09	140.66	141.77	140.12	141.43	955059
2024-12-10	140.85	141.83	138.85	140.58	690519
2024-12-11	141.55	141.89	140.17	140.44	638909
2024-12-12	140.24	140.57	139.02	139.25	692931
2024-12-13	138.37	139.67	137.70	138.83	484060
2024-12-16	138.69	139.34	137.35	137.04	602670
2024-12-17	136.27	137.31	135.59	136.64	856381
2024-12-18	137.03	138.41	132.36	132.48	900852
2024-12-19	132.66	133.58	130.50	130.63	1192779
2024-12-20	130.15	132.72	130.15	132.18	2061341
2024-12-23	131.48	132.55	130.89	132.13	588920
2024-12-24	131.74	133.13	131.40	133.04	248818
2024-12-26	132.57	134.00	132.03	132.99	386689
2024-12-27	132.00	133.33	131.43	131.97	428983
2024-12-30	131.34	131.57	129.61	130.97	298177
2024-12-31	130.94	132.22	130.47	130.68	385943
2025-01-02	131.47	131.88	128.36	128.59	523379
2025-01-03	129.07	130.44	128.11	130.18	597277
2025-01-06	130.41	131.29	128.64	129.12	778239
2025-01-07	129.05	129.51	126.89	127.42	902920
2025-01-08	126.62	128.77	126.33	128.40	1077088
2025-01-10	127.12	128.00	126.03	126.21	741604
2025-01-13	125.72	128.30	125.26	128.26	828024
2025-01-14	128.87	130.12	128.47	129.75	469460
2025-01-15	132.51	132.93	129.92	130.93	641054
2025-01-16	130.70	132.85	130.62	132.62	552524
2025-01-17	133.58	134.08	132.59	133.59	592930
2025-01-21	134.67	136.28	134.47	135.07	610107
2025-01-22	134.48	135.30	131.73	132.18	898842
2025-01-23	132.39	133.42	131.37	133.25	704271
2025-01-24	133.41	133.75	132.20	132.53	603817
2025-01-27	132.83	135.58	132.59	135.50	962376
2025-01-28	134.83	135.46	132.07	132.11	640078
2025-01-29	131.91	132.63	130.88	131.00	624565
2025-01-30	131.73	134.38	131.60	133.52	565839
2025-01-31	133.52	134.94	132.38	132.73	862713
2025-02-03	129.42	129.98	127.00	128.73	1033452
2025-02-04	128.83	129.94	128.36	128.49	877452
2025-02-05	129.52	129.52	127.81	129.07	990604
2025-02-06	129.46	129.88	128.38	129.30	967718
2025-02-07	129.36	129.71	127.91	128.69	939109
2025-02-10	129.51	130.56	129.01	130.56	1190048
2025-02-11	130.44	131.87	129.53	131.73	1000191
2025-02-12	129.09	131.54	128.85	131.50	993455
2025-02-13	132.02	133.18	131.22	133.15	1257294
2025-02-14	133.55	134.25	132.76	133.39	1354576
2025-02-18	130.94	133.16	125.62	125.89	1917910
2025-02-19	125.89	127.28	124.19	126.58	1503733
2025-02-20	126.26	127.46	125.60	127.11	1207101
2025-02-21	127.92	127.92	126.00	127.16	871163
2025-02-24	127.55	129.76	126.53	127.93	883687
2025-02-25	128.72	131.02	128.30	129.89	968082
2025-02-26	129.70	130.28	129.07	129.42	690427
2025-02-27	128.66	129.95	127.32	127.39	1026002
2025-02-28	128.10	129.01	126.94	128.71	1212421
2025-03-03	128.89	130.02	126.05	126.52	922452
2025-03-04	124.93	125.84	123.27	123.79	1165022
2025-03-05	124.86	127.51	124.59	126.48	754354
2025-03-06	126.45	128.03	125.47	127.35	815915
2025-03-07	127.35	132.12	127.23	131.30	942682
2025-03-10	131.08	135.38	130.74	132.30	1117613
2025-03-11	131.78	132.51	125.94	125.96	1178466
2025-03-12	124.46	126.51	123.01	123.94	1048522
2025-03-13	123.71	126.57	123.71	124.48	1069366
2025-03-14	125.75	126.91	124.99	126.66	1084860
2025-03-17	126.58	128.35	126.43	127.37	982152
2025-03-18	127.14	128.57	127.05	127.98	1027824
2025-03-19	127.50	129.25	126.63	128.65	1254962
2025-03-20	127.51	129.15	126.97	127.72	996666
2025-03-21	126.25	127.47	125.63	127.06	2503029
2025-03-24	128.45	130.84	128.27	130.59	1057184
2025-03-25	130.53	131.72	128.57	129.59	1063309
2025-03-26	129.17	130.62	129.17	130.38	978143
2025-03-27	130.45	131.64	129.33	130.19	825324
2025-03-28	130.42	131.05	128.01	128.29	1190417
2025-03-31	127.70	131.52	126.82	130.46	1384759
2025-04-01	130.09	131.69	129.20	131.00	1074668
2025-04-02	129.63	133.13	129.48	132.15	909971
2025-04-03	129.52	130.81	125.65	127.21	1646473
2025-04-04	123.44	127.89	122.82	123.64	2382796
2025-04-07	121.47	125.06	118.85	120.78	1603986
2025-04-08	123.03	123.70	116.57	118.52	1543197
2025-04-09	117.43	126.38	116.65	124.65	1348872
2025-04-10	123.24	123.24	118.16	122.08	1494237
2025-04-11	121.91	125.77	120.36	125.15	1115059
2025-04-14	126.19	126.99	124.84	126.29	758018
2025-04-15	126.39	127.99	125.92	126.90	753390
2025-04-16	126.47	127.22	124.36	125.13	708080
2025-04-17	125.52	127.27	125.52	126.35	798351
2025-04-21	124.65	125.28	122.14	123.27	992364
2025-04-22	124.17	127.05	124.17	126.82	890836
2025-04-23	128.05	130.84	126.16	126.46	1466559
2025-04-24	139.61	142.00	134.19	139.51	2617875
2025-04-25	138.13	138.49	136.15	136.49	1052862
2025-04-28	137.06	138.69	136.62	137.26	918588
2025-04-29	137.00	138.75	136.66	138.20	968122
2025-04-30	138.54	139.54	136.19	139.20	842691
2025-05-01	139.37	140.27	138.59	138.69	631497
2025-05-02	140.46	141.55	140.23	140.93	819683
2025-05-05	140.50	141.87	140.36	140.89	664610
2025-05-06	139.66	141.37	139.25	139.90	908651
2025-05-07	139.81	141.13	139.11	140.23	898929
2025-05-08	141.50	142.53	140.81	140.91	882846
2025-05-09	142.14	142.20	141.16	141.85	593225
2025-05-12	145.00	145.94	142.65	143.80	1109406
2025-05-13	144.06	144.82	142.78	142.85	916370
2025-05-14	142.22	143.02	140.53	141.08	924960
2025-05-15	141.52	143.03	140.90	142.91	677372
2025-05-16	143.09	145.75	142.35	145.64	764293
2025-05-19	144.15	145.07	143.43	144.49	695550
2025-05-20	144.30	144.70	143.22	143.68	706764
2025-05-21	142.48	143.74	141.84	141.96	1054616
2025-05-22	141.41	142.30	140.38	141.63	861476
2025-05-23	140.53	141.69	140.16	141.31	617189
2025-05-27	142.49	144.71	141.02	144.53	1178623
2025-05-28	144.20	144.80	142.49	143.10	1152949
2025-05-29	143.49	144.01	142.10	143.35	875341
2025-05-30	142.80	143.08	141.63	142.70	1088334
2025-06-02	141.77	143.06	138.78	139.41	1146525
2025-06-03	139.27	139.87	137.36	139.10	1492760
2025-06-04	139.28	139.90	137.86	138.11	949692

Explore More About ALLE

Coins representing dividend payouts and trends

ALLE Dividend History

Discover Allegion PLC'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

ALLE Stock Split History

Discover Allegion PLC'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

ALLE Historical Prices

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

Web Analytics