AOA Historical Prices

Summary

Key Stock Metrics

68.45

(April 7, 2025)

52-Week Low

92.14

(January 26, 2026)

52-Week High

92.14

(January 26, 2026)

All-Time High

92.04

(January 26, 2026)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2008-11-11	25.20	25.20	25.20	25.20	100
2008-11-12	23.84	23.84	23.84	23.84	100
2008-11-14	23.01	23.15	23.01	23.01	2000
2008-11-17	23.01	23.04	23.01	23.01	1304
2008-11-18	22.59	22.64	21.83	21.83	2800
2008-11-19	23.86	23.86	19.48	20.06	19425
2008-11-20	22.18	22.18	19.30	20.65	13918
2008-11-21	20.36	20.36	20.36	20.36	1425
2008-11-24	18.64	22.51	18.64	22.51	10730
2008-11-25	25.50	25.50	21.90	22.46	9130
2008-11-26	22.30	23.31	22.30	23.29	14075
2008-11-28	23.10	23.10	23.10	23.10	100
2008-12-01	22.55	22.55	22.00	22.00	2150
2008-12-02	23.50	23.50	21.84	22.58	9005
2008-12-03	22.50	22.59	22.14	22.45	10130
2008-12-04	22.99	24.77	22.00	22.02	373228
2008-12-05	21.77	23.97	21.60	22.83	330808
2008-12-08	23.60	23.93	22.99	23.64	33244
2008-12-09	24.00	24.05	22.25	23.84	54520
2008-12-10	23.79	24.40	23.35	24.05	29353
2008-12-11	25.75	25.75	23.20	23.20	5972
2008-12-12	22.92	23.50	22.92	23.23	10036
2008-12-15	23.20	23.20	23.20	23.20	126
2008-12-16	23.20	24.89	23.20	24.69	40571
2008-12-17	25.99	25.99	24.00	24.80	73705
2008-12-18	24.39	24.62	23.90	24.18	93924
2008-12-19	24.60	25.10	23.76	23.96	202608
2008-12-22	25.93	25.93	23.25	23.26	9269
2008-12-23	23.53	23.54	23.42	23.42	3767
2008-12-24	25.37	25.37	23.34	23.57	5136
2008-12-26	23.40	24.07	23.40	23.55	10607
2008-12-29	24.99	24.99	23.34	23.45	9035
2008-12-30	23.73	23.79	23.68	23.70	32488
2008-12-31	23.84	25.15	23.80	24.38	81149
2009-01-02	24.30	24.80	24.30	24.76	581
2009-01-05	24.79	25.32	24.00	24.87	13494
2009-01-06	24.10	24.98	24.10	24.84	7350
2009-01-07	24.63	24.68	24.39	24.39	5367
2009-01-08	25.68	25.68	24.04	24.44	8670
2009-01-09	24.25	24.25	23.99	24.10	4290
2009-01-12	25.31	25.31	23.50	23.51	8368
2009-01-13	23.85	23.85	23.45	23.45	1157
2009-01-14	23.65	23.65	22.50	22.95	5490
2009-01-15	22.50	22.99	21.37	22.25	15246
2009-01-16	22.86	22.86	22.35	22.85	2700
2009-01-20	23.18	23.18	22.07	22.07	4955
2009-01-21	22.00	22.00	21.66	21.86	16040
2009-01-22	21.93	22.65	20.86	22.65	24376
2009-01-23	22.38	22.38	21.44	21.87	7721
2009-01-26	22.30	22.57	21.83	22.57	7581
2009-01-27	21.81	22.55	20.12	22.41	60974
2009-01-28	22.96	23.12	22.00	23.00	36395
2009-01-29	22.73	22.77	22.68	22.77	1958
2009-01-30	22.35	22.69	22.30	22.31	3522
2009-02-02	22.00	22.01	21.61	22.00	5034
2009-02-03	22.51	22.52	22.51	22.52	1237
2009-02-04	23.00	23.00	22.20	22.21	6589
2009-02-05	22.62	22.62	22.57	22.57	450
2009-02-06	23.00	23.00	23.00	23.00	500
2009-02-09	24.05	24.05	23.00	23.02	11464
2009-02-10	22.37	22.85	22.37	22.52	4535
2009-02-11	22.60	22.60	22.11	22.32	9100
2009-02-12	22.00	22.54	22.00	22.24	449
2009-02-13	22.49	22.49	22.11	22.34	299707
2009-02-17	21.65	21.74	21.36	21.50	58048
2009-02-18	21.57	21.57	21.42	21.42	7571
2009-02-19	21.60	21.60	20.99	21.27	21200
2009-02-20	21.00	21.04	20.31	20.84	5085
2009-02-23	20.65	20.65	20.64	20.64	400
2009-02-24	20.47	21.03	19.85	21.03	4687
2009-02-25	22.43	22.43	20.05	20.78	13893
2009-02-26	20.94	20.94	20.16	20.50	10951
2009-02-27	20.13	20.55	19.62	20.29	58722
2009-03-02	19.96	19.96	19.47	19.47	3632
2009-03-03	19.03	19.60	19.03	19.39	2376
2009-03-04	20.13	21.06	19.13	19.71	63382
2009-03-05	19.49	19.49	19.12	19.12	1746
2009-03-06	19.34	19.49	19.00	19.00	4182
2009-03-09	18.46	19.21	18.46	18.92	5134
2009-03-10	19.65	19.82	19.65	19.82	4640
2009-03-11	20.17	20.17	19.90	19.93	2694
2009-03-12	20.17	20.59	20.17	20.59	5425
2009-03-13	21.56	22.47	20.15	20.70	10121
2009-03-16	20.90	21.10	20.66	20.66	22563
2009-03-17	20.69	21.14	20.63	21.14	15512
2009-03-18	21.03	21.72	20.63	21.69	33330
2009-03-19	21.81	21.94	21.40	21.59	11419
2009-03-20	21.59	21.69	21.10	21.22	29745
2009-03-23	21.90	22.41	21.57	22.41	15096
2009-03-24	22.09	22.40	21.90	21.95	21874
2009-03-25	22.37	22.42	21.83	22.21	2808
2009-03-26	22.28	22.54	22.28	22.46	2421
2009-03-27	22.25	22.27	22.10	22.10	6790
2009-03-30	21.50	21.50	21.34	21.40	3565
2009-03-31	21.63	22.08	21.57	21.79	10172
2009-04-01	21.68	22.10	21.52	22.10	5797
2009-04-02	22.73	23.12	22.71	22.82	34661
2009-04-03	22.75	22.90	22.65	22.89	14007
2009-04-06	22.80	22.80	22.48	22.74	4630
2009-04-07	22.32	22.50	22.32	22.35	2786
2009-04-08	22.43	22.51	22.39	22.49	6076
2009-04-09	23.07	23.25	23.01	23.25	5479
2009-04-13	23.03	23.41	23.00	23.37	11236
2009-04-14	23.26	23.58	23.00	23.00	21518
2009-04-15	23.19	24.46	22.10	23.26	53545
2009-04-16	23.26	23.66	23.17	23.57	4261
2009-04-17	23.38	23.53	23.38	23.53	2000
2009-04-20	24.00	24.00	22.77	22.77	7411
2009-04-21	22.74	23.20	22.74	23.20	2320
2009-04-22	23.58	23.58	23.01	23.41	1065
2009-04-23	23.18	23.18	23.03	23.18	3137
2009-04-24	23.49	23.80	23.49	23.63	4150
2009-04-27	23.45	23.71	22.95	23.38	2883
2009-04-28	23.32	23.63	23.32	23.63	3138
2009-04-29	23.80	24.03	23.80	23.86	21110
2009-04-30	24.25	24.25	23.92	23.93	5182
2009-05-01	24.18	24.18	23.84	24.05	6962
2009-05-04	24.15	24.86	24.15	24.86	2000
2009-05-05	24.76	25.39	24.57	24.63	11641
2009-05-06	24.61	24.95	24.61	24.92	4407
2009-05-07	25.27	25.49	24.54	24.64	14340
2009-05-08	24.96	25.26	24.96	25.26	6093
2009-05-11	25.29	25.29	24.83	24.83	6433
2009-05-12	24.75	24.88	24.52	24.81	1800
2009-05-13	24.70	24.70	24.08	24.11	10774
2009-05-14	24.07	24.42	24.00	24.35	2605
2009-05-15	24.36	24.36	24.08	24.17	932
2009-05-18	26.29	26.29	24.44	24.85	13461
2009-05-19	24.97	25.01	24.97	24.98	1521
2009-05-20	25.33	25.33	24.90	24.92	10707
2009-05-21	24.99	25.49	24.40	24.55	16066
2009-05-22	24.65	24.70	24.54	24.57	12997
2009-05-26	24.58	25.17	24.57	25.12	8593
2009-05-27	25.03	25.27	24.75	24.77	11524
2009-05-28	24.81	24.90	24.73	24.73	3042
2009-05-29	25.10	25.35	25.10	25.35	6236
2009-06-01	25.57	26.04	25.57	25.97	7911
2009-06-02	26.03	26.59	25.94	26.02	5011
2009-06-03	25.65	25.72	25.50	25.68	7708
2009-06-04	25.85	26.19	25.68	25.96	12042
2009-06-05	26.10	26.10	25.68	25.79	3227
2009-06-08	25.91	25.91	25.42	25.65	9100
2009-06-09	25.79	25.88	25.79	25.85	1238
2009-06-10	25.80	25.80	25.56	25.79	4750
2009-06-11	25.91	26.17	25.91	26.01	7284
2009-06-12	25.78	25.97	25.71	25.97	7296
2009-06-15	26.03	26.03	25.25	25.27	4713
2009-06-16	25.50	25.50	25.08	25.09	4553
2009-06-17	25.06	25.17	24.85	25.02	6164
2009-06-18	25.17	25.21	25.09	25.15	6486
2009-06-19	25.57	25.99	25.28	25.32	21437
2009-06-22	25.00	25.00	24.64	24.64	11365
2009-06-23	24.64	24.72	24.50	24.68	14179
2009-06-24	25.02	25.08	24.77	24.82	8590
2009-06-25	24.68	25.08	24.68	25.08	7989
2009-06-26	25.15	25.15	24.66	25.13	8939
2009-06-29	25.35	25.41	25.19	25.30	14368
2009-06-30	25.32	25.33	25.00	25.14	6564
2009-07-01	25.33	25.53	25.33	25.35	19981
2009-07-02	24.78	24.84	24.71	24.76	4279
2009-07-06	24.55	24.56	24.40	24.50	2147
2009-07-07	24.40	24.50	24.22	24.22	8562
2009-07-08	24.23	24.23	24.01	24.03	7150
2009-07-09	24.46	24.46	24.30	24.30	5893
2009-07-10	24.22	24.25	24.05	24.25	9872
2009-07-13	24.30	24.67	24.30	24.66	3625
2009-07-14	24.65	24.78	24.59	24.78	4340
2009-07-15	25.10	25.78	25.10	25.44	9168
2009-07-16	25.66	25.75	25.61	25.66	2403
2009-07-17	25.50	25.63	25.50	25.62	4016
2009-07-20	25.78	26.46	25.00	25.99	31129
2009-07-21	26.23	26.23	25.84	26.05	5350
2009-07-22	26.24	26.24	26.00	26.10	4084
2009-07-23	26.53	26.67	26.11	26.60	16105
2009-07-24	26.51	26.71	26.40	26.71	16353
2009-07-27	26.74	26.74	26.53	26.64	7668
2009-07-28	26.79	26.79	26.49	26.72	7714
2009-07-29	26.57	26.61	26.40	26.59	7552
2009-07-30	27.00	27.33	26.84	26.90	9924
2009-07-31	26.80	27.59	26.80	27.04	13511
2009-08-03	27.50	34.74	26.87	27.32	130086
2009-08-04	27.30	27.52	27.28	27.51	8354
2009-08-05	27.47	27.47	27.20	27.44	11092
2009-08-06	27.42	27.50	27.13	27.24	9303
2009-08-07	27.61	27.71	27.37	27.59	21396
2009-08-10	27.44	28.04	27.39	27.47	39195
2009-08-11	27.30	27.30	27.17	27.23	6598
2009-08-12	27.33	27.61	27.33	27.55	3588
2009-08-13	27.86	27.86	27.44	27.72	11646
2009-08-14	27.88	27.88	27.33	27.47	10472
2009-08-17	27.04	27.04	26.62	26.89	6074
2009-08-18	27.16	27.16	27.04	27.11	7132
2009-08-19	27.00	27.30	27.00	27.30	4094
2009-08-20	27.40	27.56	27.38	27.56	3301
2009-08-21	28.00	28.00	27.79	27.98	6130
2009-08-24	28.01	28.15	27.90	27.99	10449
2009-08-25	28.37	28.37	28.02	28.02	13619
2009-08-26	27.94	28.06	27.93	28.06	1531
2009-08-27	27.87	28.14	27.82	28.09	17530
2009-08-28	28.54	28.54	28.09	28.15	14065
2009-08-31	28.00	28.00	27.82	27.91	7686
2009-09-01	27.80	27.98	26.00	27.33	43077
2009-09-02	27.36	27.42	27.27	27.42	10493
2009-09-03	27.43	27.54	27.32	27.54	5472
2009-09-04	27.60	27.84	27.60	27.84	862
2009-09-08	28.44	28.44	28.10	28.17	5985
2009-09-09	28.37	28.49	28.34	28.44	7065
2009-09-10	28.41	28.41	28.41	28.41	200
2009-09-11	28.54	28.85	28.54	28.66	2256
2009-09-14	28.74	28.82	28.68	28.68	2810
2009-09-15	28.83	28.98	28.78	28.98	3226
2009-09-16	29.33	29.42	29.22	29.42	11165
2009-09-17	29.50	29.51	29.35	29.36	8591
2009-09-18	29.30	29.44	29.29	29.41	3740
2009-09-21	29.17	29.29	29.13	29.26	4792
2009-09-22	29.45	29.54	29.44	29.47	35245
2009-09-23	29.66	30.05	29.21	29.21	8599
2009-09-24	29.17	29.18	28.66	28.71	47774
2009-09-25	28.74	28.77	28.54	28.54	19964
2009-09-28	28.72	29.09	28.72	29.06	8569
2009-09-29	28.97	29.10	28.88	29.03	60360
2009-09-30	29.10	29.11	28.69	29.00	13076
2009-10-01	28.93	28.93	28.31	28.32	17454
2009-10-02	28.00	28.18	28.00	28.11	1594
2009-10-05	28.38	28.54	28.34	28.51	5875
2009-10-06	28.84	29.04	28.82	28.89	15061
2009-10-07	28.95	28.95	28.75	28.87	4915
2009-10-08	29.27	29.34	29.17	29.24	11412
2009-10-09	29.30	29.31	29.18	29.31	3394
2009-10-12	29.45	29.53	29.45	29.53	3639
2009-10-13	29.40	29.40	29.22	29.35	5751
2009-10-14	29.83	29.85	29.72	29.85	5876
2009-10-15	29.80	29.91	29.73	29.91	6255
2009-10-16	29.65	29.68	29.53	29.68	8945
2009-10-19	29.87	29.99	29.73	29.96	5315
2009-10-20	29.95	30.00	29.69	29.74	5844
2009-10-21	29.80	29.99	29.55	29.55	18170
2009-10-22	29.87	29.87	29.43	29.79	8061
2009-10-23	29.98	29.98	29.42	29.50	20961
2009-10-26	29.48	29.70	29.10	29.10	10033
2009-10-27	29.14	29.16	28.93	28.93	13249
2009-10-28	28.85	28.85	28.24	28.33	18380
2009-10-29	28.71	28.91	28.67	28.91	5712
2009-10-30	28.73	28.73	28.18	28.19	7443
2009-11-02	28.25	28.41	28.07	28.32	8026
2009-11-03	28.19	28.41	28.09	28.41	951
2009-11-04	28.62	28.77	28.62	28.63	9615
2009-11-05	28.68	28.92	28.61	28.92	5602
2009-11-06	28.89	28.99	28.84	28.91	1245
2009-11-09	29.39	29.54	29.39	29.53	7843
2009-11-10	29.63	29.63	29.46	29.55	7288
2009-11-11	29.75	29.85	29.55	29.68	5574
2009-11-12	29.66	29.68	29.35	29.35	8715
2009-11-13	29.43	29.63	29.38	29.59	2774
2009-11-16	29.92	30.08	29.92	30.03	9657
2009-11-17	29.93	30.00	29.83	30.00	9309
2009-11-18	29.82	29.86	29.78	29.86	13392
2009-11-19	29.67	29.67	29.33	29.41	2891
2009-11-20	29.20	29.30	29.19	29.30	27482
2009-11-23	29.40	30.08	29.40	29.70	7437
2009-11-24	29.63	29.66	29.60	29.65	50518
2009-11-25	29.80	29.85	29.67	29.82	8779
2009-11-27	28.89	29.39	28.89	29.35	8277
2009-11-30	29.28	29.34	29.11	29.34	8383
2009-12-01	29.40	29.87	29.40	29.80	8973
2009-12-02	29.88	29.89	29.81	29.89	32505
2009-12-03	29.93	29.93	29.62	29.67	3007
2009-12-04	29.85	29.85	29.67	29.81	2142
2009-12-07	30.08	30.08	29.69	29.76	1629
2009-12-08	29.64	29.64	29.45	29.47	11439
2009-12-09	29.39	29.54	29.33	29.54	6935
2009-12-10	29.60	29.67	29.57	29.62	1543
2009-12-11	29.73	29.73	29.68	29.73	5703
2009-12-14	29.84	29.99	29.84	29.97	2090
2009-12-15	29.94	29.94	29.80	29.80	3052
2009-12-16	30.10	30.11	29.97	29.97	7422
2009-12-17	29.66	29.81	29.60	29.66	13420
2009-12-18	29.79	29.79	29.53	29.75	7020
2009-12-21	29.91	30.00	29.91	29.97	4911
2009-12-22	30.07	30.14	30.05	30.14	4531
2009-12-23	30.13	30.32	30.10	30.32	17124
2009-12-24	30.38	30.68	30.38	30.39	32593
2009-12-28	30.35	30.35	30.17	30.23	19853
2009-12-29	30.32	30.34	30.24	30.24	9486
2009-12-30	30.12	30.21	30.12	30.21	6484
2009-12-31	30.34	30.34	29.97	29.97	39590
2010-01-04	30.28	30.49	30.28	30.45	57607
2010-01-05	30.37	30.56	30.37	30.54	9322
2010-01-06	30.56	30.61	30.54	30.60	11045
2010-01-07	30.59	30.67	30.46	30.66	20981
2010-01-08	30.65	30.82	30.61	30.82	40056
2010-01-11	31.00	31.00	30.75	30.85	7647
2010-01-12	30.68	30.71	30.52	30.59	6323
2010-01-13	30.69	30.82	30.45	30.82	10448
2010-01-14	30.83	30.94	30.81	30.91	17848
2010-01-15	30.83	30.83	30.50	30.60	18969
2010-01-19	30.60	30.89	30.60	30.89	2699
2010-01-20	30.68	30.68	30.35	30.55	27769
2010-01-21	30.55	30.57	29.96	30.05	22799
2010-01-22	30.01	30.01	29.43	29.43	19251
2010-01-25	29.72	29.83	29.58	29.68	29855
2010-01-26	29.57	29.77	29.49	29.54	7641
2010-01-27	29.48	29.50	29.31	29.48	12317
2010-01-28	29.66	29.66	29.14	29.20	4126
2010-01-29	29.39	29.44	28.86	28.92	10086
2010-02-01	29.16	29.35	29.16	29.34	11640
2010-02-02	29.42	29.75	29.42	29.75	4848
2010-02-03	29.86	29.86	29.50	29.53	14874
2010-02-04	29.28	29.28	28.57	28.57	27594
2010-02-05	28.64	28.64	28.00	28.57	26454
2010-02-08	28.55	28.66	28.33	28.33	9095
2010-02-09	28.75	28.89	28.70	28.81	6050
2010-02-10	28.73	28.83	28.57	28.75	8730
2010-02-11	28.67	29.10	28.67	29.07	7852
2010-02-12	28.73	29.04	28.73	29.04	9038
2010-02-16	29.25	29.56	29.16	29.48	17746
2010-02-17	29.59	29.68	29.56	29.65	13701
2010-02-18	29.62	29.79	29.59	29.75	21034
2010-02-19	29.68	29.85	29.60	29.74	11111
2010-02-22	29.96	29.96	29.76	29.76	12728
2010-02-23	29.76	29.76	29.39	29.44	18209
2010-02-24	29.59	29.75	29.52	29.65	15530
2010-02-25	29.17	29.51	29.16	29.47	14102
2010-02-26	29.64	29.76	29.57	29.70	5786
2010-03-01	29.86	30.07	29.86	30.06	13414
2010-03-02	30.12	30.32	30.12	30.24	7226
2010-03-03	30.34	30.52	30.31	30.35	8888
2010-03-04	30.40	30.43	30.23	30.34	12384
2010-03-05	30.56	30.82	30.25	30.77	38233
2010-03-08	30.92	30.92	30.77	30.79	8959
2010-03-09	30.65	31.00	30.65	30.95	11275
2010-03-10	30.93	31.07	30.91	31.06	8116
2010-03-11	30.98	31.16	30.91	31.16	11722
2010-03-12	31.36	31.36	31.10	31.20	11508
2010-03-15	31.18	31.18	30.91	31.13	14148
2010-03-16	31.13	31.43	31.13	31.43	10597
2010-03-17	31.56	31.73	31.46	31.64	18195
2010-03-18	31.58	31.65	31.42	31.52	12489
2010-03-19	31.49	31.49	31.20	31.25	8870
2010-03-22	30.94	31.47	30.94	31.47	13291
2010-03-23	31.51	31.67	31.39	31.65	14542
2010-03-24	31.47	31.47	31.22	31.36	22576
2010-03-25	31.49	31.65	31.25	31.25	15235
2010-03-26	31.39	31.41	31.17	31.22	10645
2010-03-29	31.44	31.51	31.42	31.51	19236
2010-03-30	31.63	31.63	31.40	31.54	5817
2010-03-31	31.37	31.61	31.37	31.48	25222
2010-04-01	31.74	31.83	31.64	31.83	21581
2010-04-05	31.93	32.08	31.83	32.02	19501
2010-04-06	31.96	32.19	31.95	32.16	13719
2010-04-07	32.08	32.10	31.78	31.97	8891
2010-04-08	31.88	32.02	31.78	32.02	8333
2010-04-09	32.02	32.25	32.02	32.25	6800
2010-04-12	32.30	32.34	32.24	32.28	12789
2010-04-13	32.27	33.06	32.08	32.33	16614
2010-04-14	32.42	32.73	32.42	32.72	28169
2010-04-15	32.65	32.77	32.58	32.72	18508
2010-04-16	32.61	32.61	32.11	32.19	22023
2010-04-19	32.03	32.14	31.79	32.09	7274
2010-04-20	32.37	32.46	32.27	32.46	11317
2010-04-21	32.54	32.74	32.34	32.45	5417
2010-04-22	32.08	32.54	32.08	32.54	8810
2010-04-23	32.51	32.69	32.45	32.69	5606
2010-04-26	32.74	33.09	32.65	32.68	29493
2010-04-27	32.45	32.61	31.81	31.81	51883
2010-04-28	32.05	32.05	31.65	31.95	9845
2010-04-29	32.21	32.39	32.18	32.39	8681
2010-04-30	32.45	32.45	31.99	32.05	3517
2010-05-03	32.03	32.28	32.00	32.16	20340
2010-05-04	31.55	31.63	31.21	31.32	17395
2010-05-05	31.05	31.22	30.75	30.97	13880
2010-05-06	30.75	45.69	18.20	29.92	99288
2010-05-07	29.97	30.15	29.24	29.50	45424
2010-05-10	30.95	31.11	30.71	30.79	23832
2010-05-11	30.65	31.15	30.53	30.93	13911
2010-05-12	31.09	31.35	31.09	31.32	5491
2010-05-13	31.32	31.94	31.04	31.04	23059
2010-05-14	30.43	30.59	30.15	30.42	83675
2010-05-17	30.56	30.56	29.96	30.41	34647
2010-05-18	30.73	30.73	29.85	29.85	24126
2010-05-19	29.75	29.82	29.38	29.82	14318
2010-05-20	29.15	29.26	28.68	28.72	18788
2010-05-21	28.26	29.24	28.25	29.11	27970
2010-05-24	29.07	29.21	28.76	28.76	15253
2010-05-25	28.17	28.44	27.91	28.44	19044
2010-05-26	28.89	29.14	28.59	28.59	3659
2010-05-27	29.27	29.74	29.24	29.74	19237
2010-05-28	29.62	29.67	29.39	29.39	6107
2010-06-01	29.07	29.50	29.07	29.21	2849
2010-06-02	29.05	29.60	28.97	29.60	4742
2010-06-03	29.57	29.60	29.47	29.47	739
2010-06-04	29.11	29.24	28.56	28.56	7857
2010-06-07	28.66	28.73	28.23	28.23	26130
2010-06-08	28.30	28.49	28.10	28.42	15275
2010-06-09	28.56	28.85	28.36	28.36	9277
2010-06-10	29.07	29.23	28.90	29.23	1392
2010-06-11	29.02	29.41	29.02	29.41	18380
2010-06-14	29.76	29.76	29.54	29.63	1927
2010-06-15	29.71	30.15	29.71	30.15	4094
2010-06-16	30.02	30.20	29.96	30.09	3226
2010-06-17	30.28	30.28	30.02	30.12	5045
2010-06-18	30.17	30.20	30.13	30.20	1417
2010-06-21	30.61	30.61	30.11	30.11	6976
2010-06-22	30.17	30.19	29.64	29.67	3489
2010-06-23	29.64	29.70	29.49	29.65	8702
2010-06-24	29.45	29.47	29.17	29.17	15848
2010-06-25	29.07	29.21	28.95	29.20	2060
2010-06-28	29.22	29.24	29.11	29.24	1096
2010-06-29	28.67	28.67	28.06	28.20	9539
2010-06-30	28.21	28.46	27.95	27.95	6305
2010-07-01	28.09	28.61	27.54	27.99	11286
2010-07-02	28.13	28.13	27.77	27.99	12113
2010-07-06	28.39	28.50	28.18	28.23	6181
2010-07-07	28.25	28.37	28.15	28.33	11600
2010-07-08	29.06	29.11	28.80	28.98	11131
2010-07-09	29.17	29.30	29.12	29.30	2852
2010-07-12	29.23	29.23	29.12	29.19	1160
2010-07-13	29.49	29.82	29.49	29.74	5504
2010-07-14	29.64	29.81	29.53	29.60	7965
2010-07-15	29.78	29.78	29.40	29.56	41693
2010-07-16	29.25	29.25	28.94	28.95	12430
2010-07-19	28.84	29.03	28.84	29.01	23945
2010-07-20	28.75	29.32	28.70	29.32	4737
2010-07-21	29.48	29.48	28.96	29.02	16846
2010-07-22	29.74	29.84	29.70	29.76	9005
2010-07-23	29.75	30.04	29.75	30.03	8158
2010-07-26	30.11	30.40	30.02	30.40	2930
2010-07-27	30.60	30.61	30.29	30.37	9662
2010-07-28	30.28	30.39	30.21	30.21	7508
2010-07-29	30.41	30.41	29.95	30.11	1428
2010-07-30	29.76	30.16	29.76	30.16	4088
2010-08-02	30.55	30.77	30.55	30.77	55700
2010-08-03	30.64	30.75	30.60	30.64	10216
2010-08-04	30.65	30.76	30.64	30.69	7520
2010-08-05	30.62	30.76	30.62	30.68	11810
2010-08-06	30.59	30.68	30.34	30.66	21295
2010-08-09	30.77	30.88	30.77	30.86	50016
2010-08-10	30.53	30.61	30.39	30.61	6005
2010-08-11	30.01	30.01	29.59	29.63	21241
2010-08-12	29.18	29.57	29.18	29.54	9630
2010-08-13	29.48	29.53	29.44	29.44	1922
2010-08-16	29.33	29.55	29.25	29.49	22241
2010-08-17	29.81	30.01	29.78	29.90	15590
2010-08-18	29.88	30.03	29.77	30.03	9511
2010-08-19	29.84	29.84	29.40	29.47	16818
2010-08-20	29.25	29.32	29.12	29.32	17776
2010-08-23	29.50	29.55	29.23	29.23	2121
2010-08-24	28.83	28.96	28.69	28.82	7441
2010-08-25	28.64	28.83	28.44	28.83	7653
2010-08-26	29.05	29.05	28.80	28.80	1830
2010-08-27	29.04	29.31	28.85	29.31	25126
2010-08-30	29.18	29.21	28.86	28.86	4834
2010-08-31	28.72	29.05	28.72	28.80	22647
2010-09-01	29.34	29.75	29.34	29.74	29401
2010-09-02	29.81	29.97	29.74	29.97	21796
2010-09-03	30.25	30.37	30.20	30.30	13903
2010-09-07	30.23	30.23	30.00	30.00	7584
2010-09-08	30.15	30.28	30.11	30.18	26557
2010-09-09	30.48	30.50	30.23	30.23	8223
2010-09-10	30.27	30.42	30.27	30.42	6008
2010-09-13	30.70	30.90	30.70	30.90	9853
2010-09-14	31.00	31.04	30.97	30.97	1445
2010-09-15	30.83	31.02	30.83	31.02	12580
2010-09-16	30.82	30.94	30.82	30.92	9587
2010-09-17	30.81	30.92	30.81	30.90	5146
2010-09-20	30.98	31.40	30.98	31.35	6318
2010-09-21	31.35	31.45	31.19	31.27	9408
2010-09-22	31.33	31.36	31.07	31.17	6058
2010-09-23	30.97	31.19	30.90	30.94	7496
2010-09-24	31.34	31.56	31.34	31.56	4275
2010-09-27	31.50	31.51	31.37	31.40	28189
2010-09-28	31.44	31.57	31.36	31.44	4407
2010-09-29	31.56	31.70	31.51	31.56	3972
2010-09-30	31.78	31.98	31.47	31.61	7681
2010-10-01	31.80	31.80	31.56	31.72	8325
2010-10-04	31.64	31.75	31.39	31.39	6532
2010-10-05	31.73	32.12	31.73	32.12	5427
2010-10-06	32.14	32.18	32.00	32.03	2612
2010-10-07	32.26	32.26	31.87	32.02	3148
2010-10-08	32.08	32.32	31.97	32.26	8899
2010-10-11	32.28	32.34	32.25	32.26	4765
2010-10-12	31.92	32.34	31.92	32.34	5103
2010-10-13	32.53	32.73	32.48	32.65	5972
2010-10-14	32.60	32.68	32.55	32.55	5712
2010-10-15	32.80	32.80	32.49	32.52	3486
2010-10-18	32.52	32.76	32.52	32.76	9207
2010-10-19	32.31	32.44	32.02	32.14	28161
2010-10-20	32.28	32.64	32.28	32.49	7992
2010-10-21	32.79	32.79	32.47	32.50	3686
2010-10-22	32.60	32.60	32.54	32.60	6181
2010-10-25	32.86	32.96	32.75	32.76	6617
2010-10-26	32.65	32.67	32.62	32.62	1967
2010-10-27	32.51	32.51	32.25	32.46	6312
2010-10-28	32.74	32.75	32.42	32.62	3757
2010-10-29	32.56	32.66	32.56	32.66	10494
2010-11-01	32.80	32.91	32.43	32.63	9617
2010-11-02	32.94	32.97	32.88	32.96	14812
2010-11-03	33.05	33.08	32.81	33.03	7567
2010-11-04	33.58	33.75	33.55	33.75	16572
2010-11-05	33.72	33.84	33.72	33.82	5703
2010-11-08	33.64	33.75	33.62	33.71	7672
2010-11-09	33.86	33.87	33.30	33.41	12234
2010-11-10	33.40	33.53	33.21	33.53	5879
2010-11-11	33.32	33.46	33.25	33.44	7202
2010-11-12	33.25	33.31	32.93	32.99	12739
2010-11-15	33.17	33.20	33.01	33.01	2931
2010-11-16	32.76	32.81	32.26	32.33	15428
2010-11-17	32.43	32.59	32.43	32.50	10525
2010-11-18	32.94	33.12	32.94	33.02	16847
2010-11-19	32.95	33.11	32.85	33.11	4060
2010-11-22	33.08	33.11	32.86	33.11	3900
2010-11-23	32.64	32.64	32.50	32.53	7029
2010-11-24	32.82	33.02	32.82	33.02	16727
2010-11-26	32.73	32.85	32.73	32.79	3096
2010-11-29	32.55	32.70	32.39	32.70	8901
2010-11-30	32.29	32.60	32.26	32.49	7708
2010-12-01	32.97	33.14	32.96	33.11	8991
2010-12-02	33.23	33.58	33.23	33.57	4660
2010-12-03	33.45	33.80	33.45	33.80	12081
2010-12-06	33.66	33.74	33.66	33.74	3504
2010-12-07	34.09	34.09	33.75	33.77	12194
2010-12-08	33.84	33.84	33.57	33.74	10459
2010-12-09	33.91	33.91	33.67	33.80	4561
2010-12-10	33.84	34.03	33.81	34.03	12515
2010-12-13	34.16	34.25	34.10	34.11	12653
2010-12-14	34.18	34.23	34.05	34.05	23246
2010-12-15	34.01	34.17	33.82	33.82	25931
2010-12-16	33.84	34.07	33.80	34.03	21147
2010-12-17	34.00	34.18	33.96	34.09	10072
2010-12-20	34.21	34.21	34.03	34.15	15701
2010-12-21	34.32	34.40	34.30	34.39	13859
2010-12-22	34.44	34.51	34.40	34.45	18855
2010-12-23	34.45	34.49	34.38	34.42	9392
2010-12-27	34.11	34.23	34.04	34.22	4956
2010-12-28	34.32	34.32	34.16	34.22	17752
2010-12-29	34.34	34.44	34.29	34.39	19964
2010-12-30	34.38	34.45	34.34	34.38	16875
2010-12-31	34.34	34.48	34.31	34.37	15947
2011-01-03	34.61	34.83	34.61	34.69	16075
2011-01-04	34.84	34.84	34.35	34.56	24558
2011-01-05	34.39	34.65	34.39	34.65	18906
2011-01-06	34.67	34.67	34.39	34.47	24201
2011-01-07	34.53	34.54	34.16	34.37	14882
2011-01-10	34.19	34.41	34.05	34.38	37591
2011-01-11	34.60	34.60	34.43	34.53	28750
2011-01-12	34.81	34.92	34.73	34.91	30947
2011-01-13	34.97	34.97	34.83	34.89	43488
2011-01-14	34.88	35.10	34.86	35.09	25266
2011-01-18	35.15	35.23	35.04	35.23	21838
2011-01-19	35.25	35.25	34.77	34.80	19384
2011-01-20	34.70	34.71	34.43	34.61	22954
2011-01-21	34.84	34.84	34.60	34.62	8271
2011-01-24	34.62	34.90	34.62	34.77	16020
2011-01-25	34.73	34.85	34.60	34.84	26948
2011-01-26	35.00	35.18	34.90	35.10	31988
2011-01-27	35.12	35.20	35.02	35.13	20806
2011-01-28	35.12	35.13	34.46	34.51	26581
2011-01-31	34.69	34.78	34.55	34.71	6047
2011-02-01	34.94	35.32	34.94	35.26	19218
2011-02-02	35.22	35.34	35.20	35.22	11464
2011-02-03	35.17	35.26	34.96	35.26	6847
2011-02-04	35.26	35.31	35.12	35.31	5392
2011-02-07	35.38	35.61	35.38	35.50	57149
2011-02-08	35.55	35.64	35.45	35.64	17529
2011-02-09	35.56	35.64	35.43	35.55	32808
2011-02-10	35.29	35.54	35.29	35.49	25834
2011-02-11	35.43	35.80	35.43	35.77	10387
2011-02-14	35.78	35.89	35.72	35.88	26054
2011-02-15	35.75	35.84	35.73	35.73	13220
2011-02-16	35.88	36.03	35.84	36.02	17389
2011-02-17	35.95	36.18	35.95	36.16	11944
2011-02-18	36.16	36.24	36.10	36.14	17708
2011-02-22	35.78	35.95	35.41	35.44	18448
2011-02-23	35.51	35.52	35.00	35.24	17254
2011-02-24	35.19	35.35	34.94	35.25	25878
2011-02-25	35.35	35.66	35.35	35.66	5541
2011-02-28	35.92	35.95	35.77	35.86	10801
2011-03-01	35.99	36.00	35.35	35.38	29063
2011-03-02	35.36	35.55	35.36	35.49	11076
2011-03-03	35.78	36.06	35.78	36.03	6749
2011-03-04	36.05	36.05	35.64	35.67	17306
2011-03-07	36.05	36.05	35.32	35.51	29569
2011-03-08	35.55	35.89	35.49	35.88	15598
2011-03-09	35.78	35.80	35.63	35.79	5127
2011-03-10	35.39	35.39	35.09	35.13	11633
2011-03-11	34.96	35.35	34.94	35.29	31386
2011-03-14	34.93	35.11	34.82	35.04	10017
2011-03-15	34.10	34.77	34.01	34.75	29509
2011-03-16	34.58	34.69	34.00	34.11	28523
2011-03-17	34.65	34.70	34.46	34.57	19955
2011-03-18	34.88	34.94	34.70	34.70	8902
2011-03-21	35.21	35.37	35.18	35.33	30436
2011-03-22	35.29	35.30	35.17	35.22	7714
2011-03-23	35.08	35.30	34.98	35.28	10573
2011-03-24	35.46	35.58	35.31	35.56	7179
2011-03-25	35.63	35.84	35.59	35.68	3456
2011-03-28	35.59	35.67	35.42	35.42	14822
2011-03-29	35.38	35.68	35.34	35.67	14118
2011-03-30	35.80	36.03	35.80	35.98	45007
2011-03-31	35.99	36.04	35.97	36.02	8290
2011-04-01	36.20	36.29	36.09	36.11	16854
2011-04-04	36.27	36.29	36.17	36.24	6781
2011-04-05	36.18	36.42	36.13	36.29	8968
2011-04-06	36.46	36.48	36.25	36.38	13203
2011-04-07	36.36	36.45	36.22	36.27	17788
2011-04-08	36.45	36.48	36.08	36.12	3296
2011-04-11	36.21	36.21	35.90	35.97	26410
2011-04-12	35.79	35.90	35.67	35.79	9314
2011-04-13	35.83	35.85	35.67	35.84	4039
2011-04-14	35.61	35.86	35.50	35.84	7988
2011-04-15	35.88	36.03	35.76	35.96	20738
2011-04-18	35.58	35.58	35.27	35.44	30828
2011-04-19	35.57	35.70	35.55	35.69	8840
2011-04-20	36.14	36.28	36.14	36.19	7378
2011-04-21	36.46	36.46	36.30	36.45	29855
2011-04-25	36.45	36.45	36.30	36.40	36549
2011-04-26	36.53	36.76	36.50	36.73	7923
2011-04-27	36.78	36.98	36.65	36.93	27138
2011-04-28	36.90	37.06	36.90	37.03	17144
2011-04-29	37.10	37.19	37.04	37.12	16908
2011-05-02	37.25	37.28	37.06	37.06	15910
2011-05-03	36.99	36.99	36.64	36.80	17769
2011-05-04	36.87	36.87	36.45	36.55	20391
2011-05-05	36.29	36.52	36.13	36.13	12925
2011-05-06	36.56	36.68	36.28	36.42	11968
2011-05-09	36.38	36.60	36.32	36.58	10768
2011-05-10	36.80	36.93	36.76	36.93	10453
2011-05-11	36.84	36.84	36.38	36.43	19130
2011-05-12	36.37	36.69	36.22	36.65	8756
2011-05-13	36.59	36.61	36.21	36.27	6400
2011-05-16	36.10	36.41	36.10	36.12	13003
2011-05-17	35.93	36.08	35.77	35.96	33661
2011-05-18	36.01	36.36	36.01	36.36	9865
2011-05-19	36.50	36.50	36.29	36.45	9797
2011-05-20	36.36	36.33	36.07	36.18	5857
2011-05-23	35.63	35.77	35.55	35.67	15446
2011-05-24	35.76	35.76	35.60	35.66	3793
2011-05-25	35.57	35.92	35.57	35.83	11744
2011-05-26	35.72	36.09	35.72	36.09	10715
2011-05-27	36.18	36.28	36.18	36.26	3962
2011-05-31	36.58	36.64	36.46	36.50	5236
2011-06-01	36.59	36.59	35.95	35.95	6343
2011-06-02	35.99	36.00	35.75	35.90	9602
2011-06-03	35.57	35.79	35.52	35.66	18808
2011-06-06	35.50	35.50	35.23	35.23	12966
2011-06-07	35.40	35.50	35.36	35.46	14206
2011-06-08	35.23	35.24	35.03	35.04	11882
2011-06-09	35.17	35.38	35.14	35.30	3993
2011-06-10	35.08	35.08	34.71	34.77	16282
2011-06-13	34.79	34.90	34.67	34.73	11379
2011-06-14	35.17	35.30	35.14	35.20	13819
2011-06-15	34.91	35.02	34.52	34.62	16069
2011-06-16	34.57	34.77	34.36	34.36	6358
2011-06-17	34.87	34.88	34.65	34.79	1899
2011-06-20	34.65	34.97	34.65	34.89	116736
2011-06-21	35.12	35.43	35.12	35.38	5800
2011-06-22	35.32	35.50	35.23	35.23	13339
2011-06-23	34.77	35.03	34.64	35.03	47433
2011-06-24	35.33	35.33	34.90	34.90	1760
2011-06-27	34.64	34.95	34.64	34.83	8799
2011-06-28	35.07	35.24	35.07	35.24	5783
2011-06-29	35.31	35.58	35.31	35.58	16714
2011-06-30	35.67	35.91	35.65	35.91	7258
2011-07-01	35.96	36.30	35.85	36.28	16190
2011-07-05	36.29	36.36	36.20	36.30	8429
2011-07-06	36.25	36.39	36.20	36.32	15393
2011-07-07	36.64	36.76	36.64	36.70	6985
2011-07-08	36.34	36.46	36.19	36.46	12031
2011-07-11	36.00	36.00	35.69	35.70	11717
2011-07-12	35.65	35.88	35.65	35.67	13346
2011-07-13	36.05	36.09	35.75	35.75	7896
2011-07-14	35.92	35.92	35.47	35.47	7412
2011-07-15	35.53	35.63	35.46	35.63	5513
2011-07-18	35.45	35.49	35.11	35.22	7984
2011-07-19	35.58	35.85	35.54	35.82	41173
2011-07-20	36.00	36.00	35.79	35.92	6722
2011-07-21	36.10	36.36	36.10	36.30	6714
2011-07-22	36.33	36.37	36.30	36.35	4422
2011-07-25	36.00	36.30	36.00	36.12	12820
2011-07-26	36.12	36.15	36.00	36.11	9589
2011-07-27	35.83	35.83	35.27	35.31	15981
2011-07-28	35.26	35.58	35.17	35.17	13466
2011-07-29	34.94	35.32	34.81	35.12	5811
2011-08-01	35.55	35.55	34.67	34.92	12674
2011-08-02	34.76	34.81	34.23	34.23	11221
2011-08-03	34.20	34.24	33.56	34.24	24804
2011-08-04	33.72	33.72	32.57	32.60	171043
2011-08-05	33.03	33.04	31.72	32.48	54558
2011-08-08	31.50	31.90	30.33	30.33	30170
2011-08-09	31.01	31.30	30.38	30.69	12462
2011-08-10	31.24	31.53	30.61	30.61	45885
2011-08-11	30.84	32.18	30.84	31.96	21130
2011-08-12	32.13	32.31	31.86	32.11	16319
2011-08-15	32.45	32.77	32.45	32.77	29467
2011-08-16	32.43	32.70	32.21	32.53	9026
2011-08-17	32.73	32.83	32.31	32.48	5336
2011-08-18	31.59	31.59	30.95	31.09	25600
2011-08-19	31.04	31.05	30.66	30.77	3014
2011-08-22	31.28	31.28	30.67	30.73	3583
2011-08-23	30.80	31.55	30.75	31.51	9355
2011-08-24	31.47	31.93	31.46	31.89	14767
2011-08-25	32.06	32.06	31.32	31.34	21260
2011-08-26	31.27	31.99	30.94	31.86	11979
2011-08-29	32.21	32.76	32.21	32.76	66976
2011-08-30	32.64	33.00	32.56	32.83	13927
2011-08-31	33.14	33.32	32.80	33.08	26160
2011-09-01	33.01	33.01	32.65	32.67	4035
2011-09-02	32.13	32.26	31.84	31.92	13649
2011-09-06	30.96	31.53	30.96	31.46	45858
2011-09-07	32.04	32.47	31.98	32.47	15375
2011-09-08	32.30	32.48	32.02	32.07	45397
2011-09-09	31.63	31.79	31.10	31.31	10781
2011-09-12	30.88	31.19	30.83	31.19	6479
2011-09-13	31.53	31.73	31.35	31.69	5582
2011-09-14	31.68	32.28	31.51	32.19	16455
2011-09-15	32.42	32.55	32.20	32.54	2744
2011-09-16	32.68	32.70	32.44	32.59	14021
2011-09-19	31.98	32.29	31.88	32.29	30682
2011-09-20	32.32	32.53	32.32	32.35	1489
2011-09-21	32.09	32.11	31.23	31.24	8666
2011-09-22	30.39	30.43	29.98	30.28	24379
2011-09-23	30.15	30.55	30.10	30.49	7278
2011-09-26	30.75	30.99	30.26	30.99	23599
2011-09-27	31.60	31.82	31.28	31.36	13644
2011-09-28	31.20	31.21	30.75	30.75	4109
2011-09-29	31.08	31.08	30.56	30.88	7393
2011-09-30	30.70	30.76	30.44	30.44	13585
2011-10-03	30.15	30.30	29.30	29.30	25727
2011-10-04	29.09	30.09	28.76	30.09	28904
2011-10-05	30.18	30.59	29.89	30.55	5294
2011-10-06	30.46	31.06	30.42	31.06	6062
2011-10-07	31.22	31.22	30.82	30.85	1300
2011-10-10	31.31	31.72	31.31	31.72	5341
2011-10-11	31.56	31.85	31.56	31.77	8636
2011-10-12	32.02	32.42	32.02	32.35	4422
2011-10-13	31.91	32.13	31.81	32.13	3218
2011-10-14	32.40	32.58	32.37	32.58	12878
2011-10-17	32.43	32.43	31.90	31.90	8364
2011-10-18	31.96	32.58	31.86	32.58	8203
2011-10-19	32.44	32.54	32.06	32.06	5260
2011-10-20	32.13	32.22	31.71	32.22	4218
2011-10-21	32.51	32.72	32.51	32.62	1518
2011-10-24	33.06	33.41	33.01	33.37	4664
2011-10-25	33.17	33.17	32.82	32.98	4403
2011-10-26	33.01	33.10	32.57	33.10	5100
2011-10-27	34.02	34.50	33.83	34.29	62581
2011-10-28	34.23	34.37	34.17	34.29	257801
2011-10-31	33.82	33.85	33.54	33.54	11370
2011-11-01	32.48	32.83	32.46	32.83	7815
2011-11-02	32.95	33.14	32.79	32.97	11009
2011-11-03	33.35	33.66	33.07	33.59	10527
2011-11-04	33.40	33.51	33.21	33.51	4491
2011-11-07	33.52	33.63	33.16	33.63	16202
2011-11-08	33.80	34.00	33.42	34.00	3567
2011-11-09	33.12	33.23	32.69	32.69	22594
2011-11-10	33.07	33.07	32.69	32.88	20837
2011-11-11	33.24	33.60	33.24	33.44	9548
2011-11-14	33.44	33.44	33.09	33.17	10606
2011-11-15	33.05	33.48	32.98	33.45	26840
2011-11-16	33.02	33.36	32.87	32.90	14705
2011-11-17	32.82	32.85	32.28	32.39	10881
2011-11-18	32.59	32.59	32.36	32.39	8152
2011-11-21	32.01	32.01	31.60	31.80	11204
2011-11-22	31.82	31.84	31.53	31.66	10552
2011-11-23	31.41	31.41	31.00	31.13	4172
2011-11-25	31.17	31.21	31.09	31.09	1567
2011-11-28	31.74	31.88	31.61	31.80	9551
2011-11-29	31.86	31.93	31.76	31.87	12296
2011-11-30	32.85	33.20	32.81	33.20	17180
2011-12-01	33.22	33.27	33.04	33.07	12276
2011-12-02	33.34	33.45	33.10	33.10	11790
2011-12-05	33.56	33.71	33.40	33.40	6093
2011-12-06	33.46	33.50	33.35	33.41	5441
2011-12-07	33.26	33.41	33.08	33.41	5002
2011-12-08	33.22	33.22	32.79	32.83	7518
2011-12-09	33.04	33.33	33.03	33.33	4764
2011-12-12	32.76	32.84	32.63	32.83	21907
2011-12-13	33.04	33.15	32.40	32.40	4681
2011-12-14	32.21	32.26	32.05	32.10	12995
2011-12-15	32.41	32.41	32.21	32.23	8399
2011-12-16	32.42	32.42	32.26	32.41	6227
2011-12-19	32.49	32.55	31.97	31.97	3809
2011-12-20	32.50	32.98	32.50	32.91	25592
2011-12-21	32.85	33.00	32.64	32.91	15430
2011-12-22	33.10	33.27	33.09	33.25	8770
2011-12-23	33.30	33.40	33.25	33.40	14436
2011-12-27	33.25	33.29	33.13	33.22	16984
2011-12-28	33.22	33.22	32.75	32.79	7624
2011-12-29	32.88	33.13	32.88	33.13	15860
2011-12-30	33.12	33.21	33.05	33.05	29149
2012-01-03	33.64	33.74	33.44	33.49	63131
2012-01-04	33.41	33.47	33.28	33.47	12324
2012-01-05	33.27	33.53	33.10	33.45	3624
2012-01-06	33.43	33.50	33.22	33.40	4611
2012-01-09	33.49	33.50	33.29	33.50	17410
2012-01-10	33.82	33.91	33.78	33.78	10420
2012-01-11	33.70	33.89	33.66	33.89	8405
2012-01-12	33.89	33.91	33.66	33.85	6071
2012-01-13	33.73	33.74	33.45	33.74	8914
2012-01-17	34.04	34.10	33.88	33.90	24962
2012-01-18	33.95	34.27	33.93	34.27	7025
2012-01-19	34.46	34.57	34.46	34.54	11537
2012-01-20	34.48	34.53	34.46	34.53	7905
2012-01-23	34.55	34.77	34.47	34.53	4218
2012-01-24	34.31	34.61	34.31	34.61	4402
2012-01-25	34.56	34.97	34.44	34.93	7438
2012-01-26	35.12	35.12	34.64	34.76	15978
2012-01-27	34.67	34.88	34.67	34.88	14108
2012-01-30	34.54	34.71	34.46	34.65	19460
2012-01-31	34.91	34.91	34.56	34.67	12059
2012-02-01	34.93	35.20	34.91	35.10	7822
2012-02-02	35.10	35.20	35.07	35.10	14447
2012-02-03	35.36	35.57	35.35	35.56	20625
2012-02-06	35.40	35.50	35.36	35.50	8339
2012-02-07	35.47	35.60	35.47	35.60	14373
2012-02-08	35.64	35.68	35.50	35.65	17130
2012-02-09	35.74	35.74	35.57	35.67	32110
2012-02-10	35.33	35.43	35.26	35.33	28599
2012-02-13	35.58	35.68	35.52	35.64	16336
2012-02-14	35.55	35.56	35.37	35.56	7109
2012-02-15	35.73	35.73	35.42	35.49	11665
2012-02-16	35.46	35.82	35.46	35.82	63197
2012-02-17	35.93	35.93	35.78	35.91	9736
2012-02-21	35.98	36.03	35.81	35.85	16651
2012-02-22	35.84	35.89	35.71	35.77	12419
2012-02-23	35.80	35.98	35.70	35.98	18197
2012-02-24	36.08	36.14	36.00	36.00	5069
2012-02-27	35.83	36.13	35.73	36.07	12219
2012-02-28	36.08	36.19	36.06	36.18	13876
2012-02-29	36.23	36.31	35.91	35.96	15657
2012-03-01	36.05	36.24	36.04	36.10	19986
2012-03-02	36.07	36.13	35.96	36.00	7347
2012-03-05	35.94	35.97	35.75	35.84	15590
2012-03-06	35.46	35.46	35.17	35.22	18639
2012-03-07	35.40	35.54	35.33	35.54	15177
2012-03-08	35.78	35.97	35.67	35.89	5985
2012-03-09	35.90	36.09	35.90	35.97	10421
2012-03-12	35.95	35.96	35.86	35.93	26450
2012-03-13	36.08	36.45	36.08	36.45	11718
2012-03-14	36.46	36.49	36.26	36.28	4368
2012-03-15	36.33	36.54	36.30	36.50	8654
2012-03-16	36.61	36.63	36.53	36.58	10398
2012-03-19	36.54	36.79	36.54	36.70	7861
2012-03-20	36.45	36.53	36.39	36.50	5992
2012-03-21	36.51	36.53	36.36	36.46	4242
2012-03-22	36.19	36.22	36.11	36.21	8399
2012-03-23	36.14	36.37	36.13	36.35	5222
2012-03-26	36.60	36.76	36.58	36.75	16347
2012-03-27	36.71	36.71	36.59	36.59	7715
2012-03-28	36.52	36.58	36.23	36.32	6865
2012-03-29	36.15	36.29	36.05	36.29	6013
2012-03-30	36.51	36.52	36.39	36.45	19171
2012-04-02	36.39	36.76	36.35	36.69	30385
2012-04-03	36.62	36.68	36.36	36.48	17475
2012-04-04	36.12	36.18	35.96	36.11	17923
2012-04-05	35.96	36.10	35.93	36.04	10169
2012-04-09	35.75	35.83	35.60	35.78	7759
2012-04-10	35.67	35.75	35.14	35.20	17218
2012-04-11	35.52	35.56	35.43	35.46	10730
2012-04-12	35.54	35.96	35.54	35.96	12943
2012-04-13	35.82	35.82	35.53	35.57	25060
2012-04-16	35.78	35.78	35.49	35.63	16409
2012-04-17	35.81	36.07	35.79	36.06	20283
2012-04-18	35.86	35.93	35.82	35.92	6097
2012-04-19	35.81	36.00	35.61	35.75	8609
2012-04-20	35.89	35.99	35.84	35.86	5289
2012-04-23	35.47	35.50	35.33	35.44	12463
2012-04-24	35.54	35.71	35.54	35.56	14227
2012-04-25	35.94	36.04	35.90	36.04	7123
2012-04-26	35.99	36.31	35.99	36.25	10544
2012-04-27	36.36	36.40	36.27	36.39	7879
2012-04-30	36.30	36.30	36.14	36.20	326897
2012-05-01	36.34	36.52	36.33	36.48	8685
2012-05-02	36.11	36.31	36.06	36.29	12099
2012-05-03	36.17	36.17	35.94	36.01	3984
2012-05-04	35.86	35.86	35.50	35.56	16576
2012-05-07	35.47	35.69	35.45	35.60	8904
2012-05-08	35.42	35.42	35.09	35.40	10870
2012-05-09	35.04	35.34	34.95	35.34	13124
2012-05-10	35.46	35.46	35.27	35.30	9302
2012-05-11	35.09	35.43	35.04	35.22	9752
2012-05-14	34.85	35.01	34.85	34.85	13287
2012-05-15	34.80	34.90	34.63	34.63	4513
2012-05-16	34.72	34.82	34.41	34.41	8570
2012-05-17	34.45	34.45	33.96	33.96	27573
2012-05-18	34.12	34.12	33.75	33.75	13949
2012-05-21	33.79	34.29	33.79	34.27	20147
2012-05-22	34.33	34.49	34.26	34.26	19442
2012-05-23	34.07	34.26	33.74	34.26	10190
2012-05-24	34.30	34.34	34.02	34.10	18863
2012-05-25	34.30	34.30	34.12	34.15	24738
2012-05-29	34.45	34.57	34.35	34.52	11085
2012-05-30	34.26	34.26	34.07	34.10	6877
2012-05-31	34.00	34.08	33.80	34.00	6274
2012-06-01	33.55	33.61	33.31	33.34	10787
2012-06-04	33.38	33.40	33.11	33.33	18629
2012-06-05	33.28	33.56	33.28	33.56	7024
2012-06-06	33.77	34.11	33.77	34.07	8783
2012-06-07	34.55	34.55	34.16	34.16	6045
2012-06-08	34.00	34.27	34.00	34.27	2881
2012-06-11	34.39	34.39	34.04	34.08	4321
2012-06-12	34.09	34.26	33.96	34.26	16739
2012-06-13	34.16	34.32	34.07	34.07	3947
2012-06-14	34.11	34.32	34.11	34.32	4500
2012-06-15	34.47	34.64	34.47	34.64	2729
2012-06-18	34.54	34.74	34.50	34.72	5815
2012-06-19	34.86	35.16	34.84	35.13	29378
2012-06-20	35.07	35.11	34.90	35.01	4517
2012-06-21	34.84	34.88	34.34	34.35	9108
2012-06-22	34.45	34.60	34.41	34.60	3916
2012-06-25	34.18	34.18	33.98	34.09	5328
2012-06-26	33.89	34.02	33.70	33.98	21537
2012-06-27	34.05	34.24	34.05	34.24	6946
2012-06-28	34.01	34.08	33.86	34.06	15265
2012-06-29	34.80	34.92	34.76	34.92	15287
2012-07-02	35.08	35.10	34.94	35.10	21170
2012-07-03	35.14	35.36	35.14	35.32	4870
2012-07-05	35.22	35.27	35.14	35.27	3431
2012-07-06	35.01	35.01	34.78	34.94	5307
2012-07-09	34.87	34.87	34.78	34.78	8783
2012-07-10	35.03	35.03	34.56	34.56	5376
2012-07-11	34.67	34.68	34.54	34.54	4159
2012-07-12	34.30	34.53	34.24	34.53	8009
2012-07-13	34.60	34.92	34.60	34.92	10788
2012-07-16	34.89	34.90	34.71	34.89	11665
2012-07-17	34.77	35.03	34.77	35.03	6168
2012-07-18	34.90	35.24	34.90	35.21	7232
2012-07-19	35.32	35.36	35.28	35.33	5289
2012-07-20	35.08	35.08	34.94	34.94	21012
2012-07-23	34.43	34.65	34.34	34.64	9491
2012-07-24	34.64	34.64	34.15	34.23	15386
2012-07-25	34.43	34.50	34.22	34.37	17069
2012-07-26	34.84	34.93	34.76	34.87	11497
2012-07-27	35.06	35.48	35.06	35.48	10413
2012-07-30	35.35	35.50	35.35	35.40	4069
2012-07-31	35.20	35.45	35.20	35.26	8655
2012-08-01	35.37	35.37	35.18	35.28	1980
2012-08-02	34.92	35.06	34.75	34.93	6796
2012-08-03	35.38	35.62	35.38	35.52	8299
2012-08-06	35.62	35.80	35.62	35.70	17131
2012-08-07	35.83	35.97	35.83	35.87	13373
2012-08-08	35.76	35.90	35.76	35.88	14719
2012-08-09	35.77	35.94	35.77	35.90	3314
2012-08-10	35.79	35.97	35.76	35.97	13887
2012-08-13	35.91	35.91	35.73	35.89	3087
2012-08-14	35.97	36.00	35.83	35.83	8109
2012-08-15	35.84	35.93	35.84	35.89	13672
2012-08-16	36.00	36.20	35.89	36.18	15236
2012-08-17	36.10	36.20	36.10	36.16	13025
2012-08-20	36.08	36.21	36.08	36.21	4284
2012-08-21	36.32	36.46	36.14	36.14	9640
2012-08-22	36.11	36.23	36.06	36.23	17213
2012-08-23	36.11	36.15	36.00	36.00	5052
2012-08-24	35.88	36.17	35.88	36.17	6459
2012-08-27	36.21	36.21	36.06	36.10	16309
2012-08-28	36.13	36.19	36.08	36.15	5860
2012-08-29	36.07	36.18	36.07	36.10	4151
2012-08-30	35.98	35.98	35.83	35.86	4396
2012-08-31	36.03	36.09	35.89	36.05	6671
2012-09-04	35.96	36.09	35.82	36.08	4524
2012-09-05	36.03	36.06	35.96	36.01	22810
2012-09-06	36.25	36.61	36.25	36.61	11925
2012-09-07	36.66	36.84	36.66	36.80	10173
2012-09-10	36.79	36.82	36.64	36.64	4421
2012-09-11	36.78	36.83	36.76	36.77	5190
2012-09-12	36.94	36.94	36.81	36.86	11240
2012-09-13	36.92	37.43	36.86	37.40	9577
2012-09-14	37.51	37.76	37.51	37.54	27376
2012-09-17	37.53	37.55	37.35	37.43	12701
2012-09-18	37.38	37.40	37.27	37.29	6094
2012-09-19	37.36	37.48	37.33	37.46	7150
2012-09-20	37.17	37.29	37.08	37.26	11627
2012-09-21	37.48	37.48	37.32	37.32	6413
2012-09-24	37.16	37.31	37.14	37.19	7040
2012-09-25	37.28	37.36	36.89	36.89	9448
2012-09-26	36.63	36.66	36.50	36.58	20338
2012-09-27	36.67	36.93	36.63	36.87	4137
2012-09-28	36.60	36.77	36.57	36.65	10664
2012-10-01	36.83	36.98	36.68	36.73	9404
2012-10-02	36.90	36.90	36.69	36.78	6314
2012-10-03	36.87	36.90	36.75	36.82	1890
2012-10-04	36.80	37.11	36.80	37.09	26717
2012-10-05	37.23	37.27	37.03	37.03	3595
2012-10-08	36.96	37.00	36.92	36.99	7000
2012-10-09	36.91	36.91	36.63	36.64	9438
2012-10-10	36.60	36.62	36.47	36.48	2745
2012-10-11	36.72	36.79	36.59	36.60	6301
2012-10-12	36.62	36.62	36.40	36.45	8065
2012-10-15	36.59	36.72	36.52	36.72	10925
2012-10-16	36.91	37.08	36.85	37.08	12528
2012-10-17	37.12	37.26	37.12	37.25	2777
2012-10-18	37.19	37.23	37.10	37.18	3532
2012-10-19	36.97	36.98	36.65	36.70	4984
2012-10-22	36.71	36.79	36.56	36.75	13445
2012-10-23	36.36	36.39	36.15	36.31	10316
2012-10-24	36.45	36.45	36.23	36.24	21281
2012-10-25	36.46	36.46	36.20	36.31	5661
2012-10-26	36.31	36.37	36.25	36.32	1621
2012-10-31	36.39	36.42	36.28	36.40	3293
2012-11-01	36.47	36.76	36.47	36.76	6991
2012-11-02	36.67	36.69	36.45	36.45	10929
2012-11-05	36.42	36.52	36.36	36.48	4312
2012-11-06	36.62	36.83	36.62	36.76	9768
2012-11-07	36.52	36.52	35.98	36.14	28515
2012-11-08	36.20	36.23	35.79	35.79	19004
2012-11-09	35.71	36.02	35.60	35.91	8757
2012-11-12	35.92	35.94	35.79	35.85	5472
2012-11-13	35.67	35.99	35.67	35.70	13394
2012-11-14	35.82	35.82	35.41	35.41	7298
2012-11-15	35.36	35.40	35.17	35.33	15970
2012-11-16	35.33	35.43	35.09	35.41	14617
2012-11-19	35.75	35.94	35.75	35.94	12982
2012-11-20	35.96	36.08	35.88	36.06	8965
2012-11-21	36.00	36.11	36.00	36.11	2258
2012-11-23	36.43	36.50	36.43	36.50	1797
2012-11-26	36.41	36.51	36.32	36.51	9440
2012-11-27	36.46	36.56	36.38	36.38	8368
2012-11-28	36.25	36.52	36.25	36.52	1645
2012-11-29	36.77	36.83	36.62	36.77	15235
2012-11-30	36.75	36.83	36.71	36.79	5252
2012-12-03	36.97	36.97	36.71	36.71	5520
2012-12-04	36.68	36.77	36.60	36.73	7632
2012-12-05	36.79	36.91	36.60	36.75	16890
2012-12-06	36.76	36.88	36.75	36.87	18722
2012-12-07	36.91	36.95	36.83	36.93	9196
2012-12-10	36.91	37.02	36.91	37.00	27765
2012-12-11	37.08	37.25	37.08	37.14	9452
2012-12-12	37.27	37.40	37.16	37.16	20895
2012-12-13	37.14	37.22	36.96	37.07	15258
2012-12-14	36.99	37.05	36.96	36.99	4224
2012-12-17	36.99	37.20	36.99	37.20	29435
2012-12-18	37.32	37.59	37.32	37.58	27811
2012-12-19	37.68	37.68	37.48	37.48	43904
2012-12-20	37.58	37.66	37.50	37.65	39572
2012-12-21	37.29	37.49	37.26	37.44	34935
2012-12-24	37.41	37.41	37.31	37.33	5199
2012-12-26	38.00	38.00	36.92	36.98	38846
2012-12-27	36.98	37.01	36.67	36.86	7180
2012-12-28	36.85	36.89	36.68	36.74	40423
2012-12-31	36.72	37.20	36.72	37.10	41326
2013-01-02	37.77	37.88	37.64	37.76	61320
2013-01-03	37.84	37.94	37.71	37.79	30613
2013-01-04	37.81	37.97	37.79	37.93	10720
2013-01-07	37.79	37.86	37.72	37.83	27786
2013-01-08	37.78	37.80	37.61	37.71	22086
2013-01-09	37.81	37.90	37.79	37.85	17321
2013-01-10	38.01	38.08	37.87	38.07	26901
2013-01-11	38.05	38.10	37.98	38.10	34959
2013-01-14	38.08	38.13	38.00	38.09	34520
2013-01-15	37.97	38.15	37.90	38.13	25298
2013-01-16	38.19	38.19	37.97	38.08	17492
2013-01-17	38.30	38.37	38.21	38.32	38252
2013-01-18	38.28	38.37	38.20	38.37	13644
2013-01-22	38.34	38.49	38.29	38.49	37363
2013-01-23	38.50	38.53	38.42	38.51	26994
2013-01-24	38.62	38.71	38.50	38.58	59744
2013-01-25	38.69	38.78	38.63	38.76	13663
2013-01-28	38.78	38.78	38.61	38.71	34732
2013-01-29	38.71	38.86	38.68	38.85	36470
2013-01-30	38.83	38.88	38.69	38.72	12295
2013-01-31	38.66	38.77	38.66	38.71	11659
2013-02-01	38.87	39.02	38.85	38.96	55310
2013-02-04	38.76	38.77	38.53	38.54	33416
2013-02-05	38.70	38.85	38.69	38.78	14770
2013-02-06	38.69	38.83	38.68	38.83	16849
2013-02-07	38.76	38.80	38.54	38.67	15802
2013-02-08	38.78	38.90	38.78	38.86	19916
2013-02-11	38.95	38.95	38.81	38.88	11141
2013-02-12	38.97	39.03	38.82	38.98	12081
2013-02-13	39.10	39.10	38.96	39.03	10838
2013-02-14	38.96	39.04	38.91	39.03	13128
2013-02-15	39.05	39.06	38.88	38.96	12724
2013-02-19	39.32	39.32	39.11	39.23	25357
2013-02-20	39.25	39.31	38.83	38.85	22286
2013-02-21	38.67	38.67	38.42	38.52	28197
2013-02-22	38.67	38.83	38.62	38.83	37722
2013-02-25	39.03	39.03	38.24	38.24	22190
2013-02-26	38.42	38.49	38.22	38.44	9783
2013-02-27	38.50	38.90	38.43	38.86	28005
2013-02-28	38.83	39.03	38.81	38.81	94718
2013-03-01	38.73	38.85	38.50	38.82	53486
2013-03-04	38.79	38.94	38.75	38.94	49791
2013-03-05	39.13	39.33	39.13	39.28	21632
2013-03-06	39.41	39.45	39.23	39.33	30226
2013-03-07	39.61	39.61	39.35	39.41	37332
2013-03-08	39.52	39.57	39.39	39.54	54432
2013-03-11	39.52	39.62	39.46	39.62	20228
2013-03-12	39.79	39.79	39.44	39.49	55191
2013-03-13	39.53	39.60	39.39	39.52	95014
2013-03-14	39.66	39.80	39.66	39.77	8628
2013-03-15	39.85	39.85	39.69	39.77	38312
2013-03-18	39.46	39.70	39.39	39.56	37405
2013-03-19	39.62	39.67	39.28	39.41	17641
2013-03-20	39.67	39.74	39.61	39.71	95689
2013-03-21	39.50	39.59	39.43	39.43	22699
2013-03-22	39.56	39.64	39.54	39.63	16131
2013-03-25	39.72	39.78	39.36	39.52	46703
2013-03-26	39.60	39.69	39.54	39.69	22272
2013-03-27	39.46	39.65	39.41	39.65	47756
2013-03-28	39.69	39.80	39.68	39.78	21778
2013-04-01	39.73	39.73	39.47	39.55	25216
2013-04-02	39.57	39.67	39.50	39.55	44186
2013-04-03	39.58	39.63	39.18	39.22	65356
2013-04-04	39.29	39.42	39.25	39.42	13715
2013-04-05	39.05	39.33	39.00	39.31	89109
2013-04-08	39.31	39.50	39.25	39.50	12505
2013-04-09	39.55	39.69	39.41	39.59	104892
2013-04-10	39.74	40.02	39.74	40.00	37681
2013-04-11	40.09	40.27	40.05	40.16	87934
2013-04-12	40.09	40.09	39.89	40.03	83450
2013-04-15	39.87	39.87	39.27	39.30	82038
2013-04-16	39.53	39.77	39.49	39.72	35578
2013-04-17	39.48	39.48	39.05	39.20	48488
2013-04-18	39.24	39.24	39.00	39.06	19842
2013-04-19	39.25	39.37	39.12	39.37	34411
2013-04-22	39.42	39.53	39.30	39.47	18375
2013-04-23	39.70	39.88	39.66	39.88	92529
2013-04-24	39.92	40.06	39.90	39.99	35844
2013-04-25	40.09	40.29	40.07	40.16	51533
2013-04-26	40.18	40.18	40.01	40.07	3792
2013-04-29	40.26	40.45	40.21	40.38	48062
2013-04-30	40.41	40.52	40.30	40.52	31308
2013-05-01	40.49	40.49	40.14	40.14	7923
2013-05-02	40.24	40.47	40.22	40.45	78042
2013-05-03	40.74	40.90	40.72	40.81	59819
2013-05-06	40.75	40.88	40.75	40.87	16727
2013-05-07	40.90	41.05	40.86	41.02	82386
2013-05-08	41.09	41.23	41.06	41.23	63295
2013-05-09	41.20	41.22	40.97	41.01	61923
2013-05-10	41.08	41.15	41.00	41.15	46845
2013-05-13	41.12	41.16	41.01	41.10	42676
2013-05-14	41.14	41.40	41.14	41.40	32822
2013-05-15	41.36	41.58	41.31	41.56	33840
2013-05-16	41.47	41.57	41.33	41.40	39127
2013-05-17	41.52	41.68	41.44	41.68	30988
2013-05-20	41.69	41.81	41.63	41.73	33764
2013-05-21	41.72	41.86	41.62	41.80	38516
2013-05-22	41.83	42.10	41.28	41.36	21832
2013-05-23	40.87	41.21	40.86	41.18	46332
2013-05-24	40.95	41.07	40.82	41.07	24388
2013-05-28	41.44	41.54	41.16	41.19	54522
2013-05-29	41.01	41.03	40.75	40.96	17871
2013-05-30	41.12	41.20	41.06	41.13	52872
2013-05-31	41.16	41.16	40.56	40.56	27260
2013-06-03	40.66	40.72	40.44	40.72	28183
2013-06-04	40.80	40.86	40.44	40.63	13578
2013-06-05	40.43	40.43	40.00	40.05	63085
2013-06-06	40.00	40.32	39.92	40.32	13889
2013-06-07	40.49	40.72	40.37	40.72	7744
2013-06-10	40.80	40.80	40.64	40.72	17357
2013-06-11	40.32	40.54	40.20	40.31	29909
2013-06-12	40.57	40.57	40.08	40.08	27704
2013-06-13	40.06	40.65	40.03	40.64	37312
2013-06-14	40.59	40.69	40.32	40.42	37347
2013-06-17	40.75	40.85	40.53	40.66	51562
2013-06-18	40.75	41.00	40.74	40.95	24316
2013-06-19	40.98	40.98	40.40	40.43	35735
2013-06-20	39.90	39.90	39.32	39.41	58419
2013-06-21	39.64	39.64	39.11	39.41	21035
2013-06-24	38.95	39.16	38.62	39.05	63953
2013-06-25	39.29	39.42	39.05	39.36	18899
2013-06-26	39.70	39.70	39.47	39.64	88315
2013-06-27	39.86	40.03	39.86	39.97	14953
2013-06-28	39.85	39.99	39.85	39.97	30104
2013-07-01	40.05	40.28	40.05	40.10	48141
2013-07-02	39.76	39.94	39.59	39.68	20343
2013-07-03	39.77	39.77	39.49	39.71	19693
2013-07-05	39.92	39.94	39.68	39.94	38423
2013-07-08	40.13	40.21	40.08	40.14	24980
2013-07-09	40.50	40.50	40.19	40.40	13048
2013-07-10	40.39	40.50	40.33	40.42	20115
2013-07-11	40.93	41.04	40.83	41.03	47858
2013-07-12	41.00	41.05	40.93	41.04	35997
2013-07-15	41.05	41.19	41.03	41.18	21089
2013-07-16	41.20	41.50	41.00	41.07	28118
2013-07-17	41.44	41.44	41.18	41.21	9458
2013-07-18	41.33	41.45	41.33	41.40	42598
2013-07-19	41.35	41.45	41.29	41.45	24200
2013-07-22	41.52	41.60	41.49	41.57	22179
2013-07-23	41.67	41.67	41.53	41.55	32046
2013-07-24	41.63	41.67	41.30	41.39	20119
2013-07-25	41.30	41.49	41.22	41.49	12659
2013-07-26	41.28	41.40	41.13	41.40	10453
2013-07-29	41.22	41.30	41.16	41.21	19164
2013-07-30	41.33	41.33	41.15	41.25	17720
2013-07-31	41.35	41.51	41.23	41.31	26392
2013-08-01	41.58	41.77	41.58	41.73	31939
2013-08-02	41.74	41.85	41.68	41.85	14192
2013-08-05	41.77	41.82	41.71	41.82	12222
2013-08-06	41.80	41.80	41.55	41.63	26211
2013-08-07	41.49	41.52	41.34	41.44	28384
2013-08-08	41.63	41.70	41.44	41.66	19939
2013-08-09	41.61	41.70	41.51	41.63	31397
2013-08-12	41.47	41.64	41.47	41.58	19597
2013-08-13	41.70	42.28	41.50	41.71	61373
2013-08-14	41.64	41.68	41.56	41.56	22463
2013-08-15	41.25	41.25	41.00	41.10	33013
2013-08-16	41.08	41.18	40.95	41.03	25007
2013-08-19	40.99	41.00	40.76	40.76	8829
2013-08-20	40.72	41.00	40.71	40.95	9137
2013-08-21	40.82	40.93	40.63	40.64	13608
2013-08-22	40.81	41.00	40.76	40.93	6403
2013-08-23	41.11	41.16	40.96	41.16	15845
2013-08-26	41.07	41.23	41.05	41.05	11281
2013-08-27	40.68	40.72	40.41	40.45	23384
2013-08-28	40.44	40.60	40.43	40.47	9023
2013-08-29	40.54	40.70	40.53	40.53	13292
2013-08-30	40.91	40.91	40.25	40.25	7066
2013-09-03	40.71	40.79	40.35	40.48	17579
2013-09-04	40.58	40.82	40.51	40.81	23288
2013-09-05	40.78	40.90	40.78	40.83	32115
2013-09-06	40.98	41.07	40.68	40.91	10503
2013-09-09	41.07	41.37	41.07	41.37	22753
2013-09-10	41.59	41.64	41.48	41.63	9973
2013-09-11	41.57	41.75	41.56	41.73	10015
2013-09-12	41.69	41.75	41.61	41.63	19241
2013-09-13	41.57	41.75	41.57	41.71	27020
2013-09-16	42.16	42.17	41.91	41.97	12671
2013-09-17	41.99	42.11	41.99	42.09	14253
2013-09-18	42.12	42.81	42.03	42.74	23251
2013-09-19	42.82	42.82	42.58	42.64	39344
2013-09-20	42.63	42.65	42.38	42.38	12518
2013-09-23	42.40	42.40	42.13	42.27	13297
2013-09-24	42.22	42.41	42.14	42.32	7979
2013-09-25	42.25	42.33	42.15	42.28	13623
2013-09-26	42.38	42.38	42.19	42.29	34854
2013-09-27	42.12	42.23	42.12	42.21	5636
2013-09-30	41.85	42.06	41.80	41.99	18352
2013-10-01	42.13	42.38	42.13	42.38	11451
2013-10-02	42.02	42.17	41.89	42.17	6985
2013-10-03	42.08	42.11	41.78	41.90	44692
2013-10-04	41.90	42.11	41.86	42.08	19327
2013-10-07	41.75	41.92	41.71	41.78	23482
2013-10-08	41.77	41.79	41.36	41.37	23573
2013-10-09	41.43	41.49	41.22	41.41	13998
2013-10-10	41.81	42.14	41.80	42.14	31302
2013-10-11	41.86	42.36	41.86	42.36	55205
2013-10-14	42.19	42.50	42.12	42.48	16908
2013-10-15	42.41	42.47	42.22	42.24	27191
2013-10-16	42.43	42.67	42.42	42.67	34018
2013-10-17	42.60	43.00	42.60	43.00	22194
2013-10-18	43.11	43.25	43.07	43.24	15832
2013-10-21	43.26	43.27	43.19	43.25	17193
2013-10-22	43.43	43.63	43.43	43.50	22893
2013-10-23	43.33	43.33	43.14	43.31	12821
2013-10-24	43.39	43.45	43.28	43.43	42273
2013-10-25	43.44	43.49	43.36	43.49	18839
2013-10-28	43.48	43.55	43.40	43.44	15554
2013-10-29	43.57	43.65	43.52	43.65	26929
2013-10-30	43.71	43.71	43.36	43.46	10313
2013-10-31	43.44	43.55	43.30	43.34	12885
2013-11-01	43.32	43.35	43.09	43.31	16581
2013-11-04	43.40	43.50	43.35	43.50	31512
2013-11-05	43.28	43.36	43.14	43.28	28563
2013-11-06	43.50	43.55	43.36	43.43	12862
2013-11-07	43.43	43.44	42.90	42.90	43824
2013-11-08	42.86	43.21	42.86	43.21	28119
2013-11-11	43.27	43.34	43.23	43.32	10159
2013-11-12	43.25	43.27	43.10	43.23	13154
2013-11-13	43.04	43.47	43.02	43.47	16216
2013-11-14	43.53	43.70	43.53	43.70	39052
2013-11-15	43.80	43.90	43.73	43.88	19439
2013-11-18	44.02	44.04	43.74	43.77	77482
2013-11-19	43.75	43.81	43.63	43.63	6356
2013-11-20	43.72	43.82	43.42	43.42	53245
2013-11-21	43.59	43.84	43.59	43.84	9320
2013-11-22	43.82	43.97	43.79	43.97	16831
2013-11-25	43.99	43.99	43.82	43.87	14171
2013-11-26	43.88	43.97	43.83	43.90	72749
2013-11-27	43.98	44.01	43.91	44.01	9797
2013-11-29	44.05	44.13	44.00	44.00	9942
2013-12-02	43.96	44.03	43.80	43.81	12975
2013-12-03	43.69	43.74	43.53	43.66	11223
2013-12-04	43.41	43.66	43.32	43.55	19483
2013-12-05	43.49	43.52	43.39	43.39	39135
2013-12-06	43.73	43.86	43.67	43.83	36945
2013-12-09	43.84	43.90	43.83	43.84	30206
2013-12-10	43.96	43.96	43.76	43.79	23280
2013-12-11	43.85	43.85	43.33	43.33	13848
2013-12-12	43.22	43.30	43.08	43.15	91532
2013-12-13	43.26	43.26	43.12	43.23	38509
2013-12-16	43.43	43.53	43.43	43.48	45240
2013-12-17	43.46	43.46	43.27	43.39	65065
2013-12-18	43.45	43.93	43.30	43.93	37760
2013-12-19	43.81	43.85	43.74	43.83	26059
2013-12-20	43.87	44.11	43.87	44.07	45771
2013-12-23	44.26	44.37	44.24	44.34	29670
2013-12-24	44.37	44.43	44.30	44.43	29888
2013-12-26	44.59	44.59	44.51	44.58	17372
2013-12-27	44.49	44.49	44.40	44.42	12818
2013-12-30	44.45	44.52	44.42	44.52	24950
2013-12-31	44.57	44.64	44.54	44.61	29807
2014-01-02	44.42	44.42	44.07	44.15	29176
2014-01-03	44.22	44.29	44.11	44.18	30799
2014-01-06	44.29	44.29	44.05	44.12	36991
2014-01-07	44.22	44.35	44.20	44.32	32421
2014-01-08	44.31	44.36	44.24	44.30	16584
2014-01-09	44.40	44.40	44.17	44.34	21999
2014-01-10	44.50	44.57	44.35	44.57	37457
2014-01-13	44.52	44.52	44.03	44.08	99942
2014-01-14	44.27	44.50	44.17	44.49	22728
2014-01-15	44.88	44.88	44.57	44.67	30714
2014-01-16	44.64	44.64	44.53	44.59	41697
2014-01-17	44.63	44.63	44.45	44.47	37851
2014-01-21	44.66	44.73	44.43	44.61	125353
2014-01-22	44.72	44.72	44.56	44.70	86580
2014-01-23	44.55	44.55	44.23	44.35	41909
2014-01-24	44.02	44.02	43.52	43.54	41546
2014-01-27	43.58	43.59	43.10	43.30	132919
2014-01-28	43.38	43.58	43.38	43.53	27910
2014-01-29	43.18	43.44	43.12	43.18	22156
2014-01-30	43.40	43.60	43.36	43.53	59134
2014-01-31	43.06	43.47	43.06	43.26	38672
2014-02-03	43.38	43.38	42.30	42.32	61895
2014-02-04	42.60	42.75	42.43	42.67	21767
2014-02-05	42.53	42.71	42.43	42.65	18350
2014-02-06	42.87	43.18	42.87	43.18	13989
2014-02-07	43.45	43.60	43.26	43.59	21400
2014-02-10	43.60	43.60	43.43	43.60	18999
2014-02-11	43.67	44.10	43.66	44.06	18874
2014-02-12	44.16	44.25	44.04	44.11	22059
2014-02-13	43.86	44.36	43.86	44.33	41448
2014-02-14	44.33	44.56	44.28	44.52	18290
2014-02-18	44.66	44.70	44.48	44.68	43024
2014-02-19	44.64	44.78	44.41	44.42	38578
2014-02-20	44.44	44.63	44.33	44.62	15181
2014-02-21	44.75	44.78	44.60	44.60	32259
2014-02-24	44.76	45.10	44.76	44.87	50952
2014-02-25	44.91	44.94	44.75	44.79	26716
2014-02-26	44.84	44.95	44.78	44.80	22494
2014-02-27	44.86	45.03	44.80	45.03	15428
2014-02-28	45.07	45.26	44.91	45.09	27099
2014-03-03	44.73	44.79	44.48	44.67	30399
2014-03-04	44.94	45.35	44.94	45.33	56359
2014-03-05	45.22	45.33	45.21	45.27	21611
2014-03-06	45.41	45.54	45.40	45.46	21429
2014-03-07	45.58	45.58	45.21	45.31	28518
2014-03-10	45.28	45.28	45.02	45.18	12181
2014-03-11	45.27	45.30	44.90	44.96	23729
2014-03-12	44.80	44.97	44.69	44.97	12089
2014-03-13	45.10	45.10	44.39	44.43	28203
2014-03-14	44.40	44.64	44.40	44.48	29336
2014-03-17	44.64	44.87	44.64	44.81	14326
2014-03-18	44.79	45.16	44.79	45.10	30442
2014-03-19	45.15	45.15	44.63	44.75	38344
2014-03-20	44.64	44.86	44.51	44.84	45488
2014-03-21	45.06	45.16	44.80	44.80	10920
2014-03-24	45.03	45.03	44.52	44.72	21157
2014-03-25	44.97	45.03	44.77	44.91	26789
2014-03-26	45.20	45.20	44.74	44.75	18369
2014-03-27	44.79	44.87	44.66	44.78	19094
2014-03-28	44.98	45.18	44.95	45.00	19665
2014-03-31	45.29	45.39	45.22	45.36	15078
2014-04-01	45.52	45.65	45.45	45.65	32546
2014-04-02	45.67	45.67	45.48	45.62	14482
2014-04-03	45.70	45.70	45.34	45.51	20005
2014-04-04	45.77	45.77	45.11	45.16	23311
2014-04-07	45.13	45.13	44.73	44.83	35086
2014-04-08	44.84	45.04	44.69	44.96	23655
2014-04-09	45.08	45.40	45.02	45.40	40511
2014-04-10	45.40	45.40	44.60	44.69	22000
2014-04-11	44.50	44.69	44.32	44.38	33247
2014-04-14	44.65	44.73	44.30	44.53	49592
2014-04-15	44.61	44.68	44.11	44.60	42773
2014-04-16	44.92	45.04	44.78	45.01	32773
2014-04-17	45.07	45.23	44.96	45.17	75455
2014-04-21	45.23	45.24	45.08	45.21	48130
2014-04-22	45.33	45.47	45.23	45.41	34757
2014-04-23	45.31	45.38	45.23	45.31	14208
2014-04-24	45.46	45.46	45.09	45.37	19759
2014-04-25	45.25	45.25	44.92	45.01	19699
2014-04-28	45.07	45.24	44.73	45.07	31841
2014-04-29	45.28	45.33	45.23	45.28	16152
2014-04-30	45.26	45.40	45.17	45.40	11343
2014-05-01	45.47	45.56	45.35	45.50	25032
2014-05-02	45.48	45.66	45.40	45.50	12687
2014-05-05	45.32	45.51	45.22	45.51	10480
2014-05-06	45.30	45.46	45.24	45.28	16102
2014-05-07	45.37	45.47	45.11	45.47	24577
2014-05-08	45.50	45.70	45.34	45.39	13012
2014-05-09	45.24	45.42	45.24	45.42	13772
2014-05-12	45.54	45.83	45.54	45.81	24169
2014-05-13	45.93	45.93	45.80	45.83	22603
2014-05-14	45.86	45.86	45.61	45.70	14521
2014-05-15	45.64	45.64	45.21	45.44	32426
2014-05-16	45.52	45.61	45.34	45.61	14267
2014-05-19	45.53	45.73	45.53	45.71	19182
2014-05-20	45.65	45.65	45.26	45.39	16494
2014-05-21	45.46	45.62	45.46	45.62	16793
2014-05-22	45.72	45.83	45.69	45.76	11338
2014-05-23	45.68	45.96	45.68	45.96	16062
2014-05-27	46.15	46.17	46.05	46.12	23386
2014-05-28	46.06	46.18	46.03	46.17	43182
2014-05-29	46.40	46.40	46.13	46.28	16042
2014-05-30	46.26	46.28	46.17	46.27	23060
2014-06-02	46.39	46.39	46.16	46.31	20608
2014-06-03	46.25	46.30	46.19	46.29	12430
2014-06-04	46.22	46.34	46.21	46.34	8883
2014-06-05	46.36	46.72	46.29	46.72	22125
2014-06-06	46.87	46.92	46.81	46.89	31749
2014-06-09	46.90	47.02	46.85	46.93	15590
2014-06-10	46.93	46.93	46.78	46.90	13255
2014-06-11	46.78	46.78	46.64	46.74	24710
2014-06-12	47.04	47.04	46.51	46.55	16163
2014-06-13	46.65	46.68	46.57	46.66	52875
2014-06-16	46.83	46.83	46.51	46.65	16368
2014-06-17	46.60	46.77	46.58	46.74	17574
2014-06-18	46.80	47.12	46.69	47.08	23500
2014-06-19	47.31	47.31	47.02	47.13	42995
2014-06-20	47.39	47.39	47.09	47.19	30543
2014-06-23	47.20	47.20	47.04	47.13	25324
2014-06-24	47.28	47.28	46.87	46.89	21382
2014-06-25	46.85	47.06	46.85	47.05	27610
2014-06-26	47.10	47.10	46.81	47.01	34638
2014-06-27	46.97	47.15	46.97	47.15	22297
2014-06-30	47.15	47.19	47.09	47.19	13792
2014-07-01	47.61	47.61	47.32	47.52	20859
2014-07-02	47.10	47.10	46.98	47.00	19068
2014-07-03	47.01	47.23	47.01	47.23	22492
2014-07-07	47.23	47.23	46.91	46.94	24091
2014-07-08	46.91	46.93	46.59	46.69	23639
2014-07-09	46.77	46.85	46.63	46.85	28325
2014-07-10	46.35	46.66	46.20	46.53	28969
2014-07-11	46.50	46.61	46.43	46.59	13134
2014-07-14	46.91	46.91	46.77	46.79	25550
2014-07-15	46.87	46.87	46.55	46.70	74701
2014-07-16	46.95	46.95	46.71	46.84	24268
2014-07-17	46.69	46.78	46.27	46.33	40297
2014-07-18	46.41	46.77	46.41	46.77	14262
2014-07-21	46.66	46.69	46.48	46.62	42514
2014-07-22	46.89	46.95	46.84	46.89	26870
2014-07-23	47.00	47.00	46.88	46.93	18361
2014-07-24	47.00	47.03	46.92	46.98	23374
2014-07-25	46.89	46.89	46.70	46.78	16151
2014-07-28	46.83	46.85	46.57	46.79	90043
2014-07-29	46.90	46.90	46.65	46.65	54994
2014-07-30	46.75	46.77	46.47	46.61	15887
2014-07-31	46.30	46.30	45.81	45.84	60844
2014-08-01	45.80	45.90	45.57	45.75	25287
2014-08-04	46.16	46.16	45.62	46.01	26945
2014-08-05	45.84	45.89	45.48	45.62	25138
2014-08-06	45.55	45.69	45.39	45.58	13622
2014-08-07	46.18	46.18	45.29	45.37	29984
2014-08-08	45.39	45.68	45.37	45.67	13141
2014-08-11	45.90	46.07	45.87	45.95	26128
2014-08-12	45.92	45.97	45.76	45.85	25196
2014-08-13	45.98	46.19	45.98	46.16	54468
2014-08-14	46.30	46.31	46.20	46.31	14227
2014-08-15	46.50	46.50	46.08	46.30	23594
2014-08-18	46.41	46.65	46.41	46.61	12352
2014-08-19	46.78	46.85	46.75	46.85	19189
2014-08-20	46.76	46.87	46.69	46.86	25785
2014-08-21	46.84	46.97	46.80	46.90	14609
2014-08-22	46.95	46.95	46.69	46.83	18091
2014-08-25	47.03	47.08	46.99	47.00	14515
2014-08-26	47.11	47.20	47.08	47.11	31125
2014-08-27	47.22	47.22	47.08	47.10	26273
2014-08-28	46.98	47.04	46.92	47.03	9922
2014-08-29	47.13	47.13	46.98	47.12	12172
2014-09-02	47.18	47.20	47.02	47.16	12544
2014-09-03	47.44	47.44	47.20	47.22	15142
2014-09-04	47.32	47.40	46.92	46.92	47086
2014-09-05	47.02	47.27	47.00	47.27	26614
2014-09-08	47.19	47.20	46.97	47.08	25116
2014-09-09	47.13	47.13	46.73	46.76	39080
2014-09-10	46.68	46.85	46.62	46.84	55239
2014-09-11	46.68	46.83	46.64	46.83	22529
2014-09-12	46.82	46.82	46.42	46.54	22172
2014-09-15	46.54	46.54	46.33	46.41	23040
2014-09-16	46.29	46.78	46.29	46.67	21507
2014-09-17	46.68	46.83	46.58	46.80	27766
2014-09-18	46.80	46.80	46.68	46.78	28190
2014-09-19	46.84	46.88	46.56	46.65	25767
2014-09-22	46.59	46.59	46.22	46.29	12979
2014-09-23	46.16	46.24	46.01	46.01	20482
2014-09-24	46.08	46.29	45.91	46.26	35588
2014-09-25	46.14	46.14	45.62	45.71	32546
2014-09-26	45.70	45.96	45.67	45.93	29260
2014-09-29	45.54	45.74	45.48	45.73	14493
2014-09-30	45.74	45.78	45.51	45.57	28753
2014-10-01	45.79	45.79	45.02	45.11	65306
2014-10-02	44.91	45.04	44.48	44.92	86463
2014-10-03	45.01	45.20	44.96	45.17	28643
2014-10-06	45.61	45.61	45.13	45.22	18182
2014-10-07	45.07	45.09	44.66	44.66	33274
2014-10-08	44.72	45.32	44.52	45.31	21003
2014-10-09	44.90	45.16	44.46	44.47	25748
2014-10-10	44.43	44.43	43.92	43.92	28559
2014-10-13	44.07	44.24	43.65	43.65	59611
2014-10-14	43.93	44.17	43.72	43.81	38452
2014-10-15	43.52	43.75	42.91	43.66	62359
2014-10-16	42.94	43.82	42.94	43.65	28556
2014-10-17	44.05	44.23	43.91	44.08	44932
2014-10-20	44.05	44.42	44.05	44.41	13147
2014-10-21	44.60	45.02	44.60	45.01	30436
2014-10-22	45.09	45.14	44.72	44.72	45317
2014-10-23	45.01	45.33	45.01	45.11	75129
2014-10-24	45.13	45.35	45.13	45.35	27721
2014-10-27	45.28	45.28	45.00	45.27	41708
2014-10-28	45.40	45.79	45.40	45.77	32173
2014-10-29	45.85	45.91	45.51	45.72	26690
2014-10-30	45.64	46.03	45.56	45.90	59334
2014-10-31	46.35	46.46	46.26	46.46	44423
2014-11-03	46.45	46.48	46.31	46.33	63415
2014-11-04	46.16	46.27	46.03	46.24	32928
2014-11-05	46.40	46.40	46.20	46.34	21074
2014-11-06	46.34	46.35	46.26	46.35	16861
2014-11-07	46.35	46.41	46.22	46.39	45569
2014-11-10	46.46	46.57	46.46	46.52	40897
2014-11-11	46.51	46.59	46.45	46.59	25647
2014-11-12	46.44	46.52	46.41	46.51	22046
2014-11-13	46.43	46.67	46.43	46.67	7070
2014-11-14	46.49	46.55	46.43	46.55	20628
2014-11-17	46.44	46.49	46.37	46.44	58146
2014-11-18	46.33	46.78	46.33	46.68	75182
2014-11-19	46.71	46.71	46.47	46.54	24358
2014-11-20	46.43	46.64	46.43	46.62	25187
2014-11-21	46.95	47.09	46.88	46.98	27634
2014-11-24	47.09	47.12	47.03	47.12	30694
2014-11-25	47.22	47.22	47.04	47.12	40433
2014-11-26	47.23	47.27	47.13	47.27	20047
2014-11-28	47.08	47.14	47.04	47.05	12260
2014-12-01	46.95	46.95	46.62	46.67	105094
2014-12-02	46.70	46.89	46.69	46.86	35471
2014-12-03	46.86	47.03	46.86	47.01	35987
2014-12-04	47.00	47.05	46.82	46.96	28231
2014-12-05	47.03	47.08	46.92	47.00	33379
2014-12-08	46.91	46.99	46.60	46.70	83749
2014-12-09	46.36	46.70	46.25	46.70	58449
2014-12-10	46.52	46.52	46.00	46.05	107672
2014-12-11	46.24	46.48	46.06	46.12	378750
2014-12-12	45.99	46.02	45.54	45.55	112791
2014-12-15	45.74	45.96	44.97	45.14	95936
2014-12-16	45.17	45.67	44.87	45.00	59659
2014-12-17	45.29	45.88	45.24	45.83	68049
2014-12-18	46.25	46.56	46.14	46.56	62325
2014-12-19	46.67	46.82	46.50	46.69	68435
2014-12-22	46.69	46.92	46.69	46.92	34182
2014-12-23	46.92	46.99	46.86	46.94	131396
2014-12-24	47.00	47.05	46.95	47.00	48366
2014-12-26	46.72	46.93	46.72	46.81	57985
2014-12-29	46.80	46.90	46.76	46.77	32597
2014-12-30	46.78	46.78	46.60	46.65	65590
2014-12-31	46.78	46.78	46.28	46.28	59260
2015-01-02	46.48	46.50	46.03	46.23	58498
2015-01-05	45.95	45.95	45.45	45.50	129864
2015-01-06	45.61	45.65	45.00	45.19	50892
2015-01-07	45.57	45.70	45.39	45.63	97075
2015-01-08	46.17	46.31	46.02	46.24	103303
2015-01-09	46.40	46.40	45.96	46.08	46721
2015-01-12	46.15	46.16	45.72	45.85	199982
2015-01-13	46.21	46.38	45.56	45.83	30094
2015-01-14	45.56	45.76	45.38	45.72	83369
2015-01-15	45.93	45.93	45.54	45.54	285564
2015-01-16	45.60	46.03	45.54	46.03	84677
2015-01-20	46.24	46.24	45.81	46.03	153719
2015-01-21	46.05	46.34	45.95	46.30	45677
2015-01-22	46.53	46.90	46.27	46.84	52222
2015-01-23	46.88	46.88	46.63	46.63	134281
2015-01-26	46.80	46.95	46.66	46.94	69821
2015-01-27	46.65	46.82	46.53	46.69	28847
2015-01-28	46.94	46.94	46.18	46.21	55440
2015-01-29	46.39	46.58	46.08	46.55	38513
2015-01-30	46.25	46.38	45.94	45.96	46830
2015-02-02	46.31	46.33	45.77	46.33	40847
2015-02-03	46.39	46.73	46.28	46.70	81127
2015-02-04	46.60	46.78	46.51	46.52	28903
2015-02-05	46.85	47.00	46.51	47.00	27716
2015-02-06	46.93	46.93	46.57	46.65	36666
2015-02-09	46.50	46.60	46.34	46.48	40665
2015-02-10	46.70	46.80	46.53	46.80	25996
2015-02-11	46.66	46.75	46.50	46.67	34368
2015-02-12	46.82	47.18	46.82	47.18	37994
2015-02-13	47.35	47.50	47.23	47.36	32341
2015-02-17	47.15	47.44	47.15	47.34	31977
2015-02-18	47.22	47.52	47.22	47.48	21895
2015-02-19	47.39	47.63	47.36	47.55	145833
2015-02-20	47.56	47.88	47.35	47.88	39236
2015-02-23	47.86	47.86	47.62	47.76	78704
2015-02-24	47.85	48.04	47.74	47.89	69433
2015-02-25	47.80	48.05	47.80	47.95	31522
2015-02-26	48.00	48.02	47.75	47.82	25203
2015-02-27	47.97	48.00	47.79	47.88	49749
2015-03-02	48.03	48.03	47.79	47.86	66187
2015-03-03	48.00	48.00	47.62	47.75	29292
2015-03-04	47.75	47.75	47.31	47.60	35994
2015-03-05	47.84	47.84	47.52	47.67	48167
2015-03-06	47.60	47.60	47.00	47.04	32157
2015-03-09	47.24	47.25	47.05	47.19	73033
2015-03-10	46.89	46.89	46.50	46.53	47830
2015-03-11	46.63	46.66	46.47	46.58	35373
2015-03-12	46.63	47.04	46.63	47.04	56330
2015-03-13	46.97	46.97	46.53	46.80	83940
2015-03-16	47.00	47.24	46.99	47.24	29842
2015-03-17	47.11	47.23	46.97	47.20	25992
2015-03-18	47.14	47.90	47.06	47.78	24382
2015-03-19	47.58	47.70	47.42	47.51	22495
2015-03-20	47.78	48.22	47.78	48.04	24938
2015-03-23	48.15	48.29	48.09	48.21	70529
2015-03-24	48.22	48.26	48.07	48.11	41928
2015-03-25	48.29	48.29	47.63	47.67	57051
2015-03-26	47.52	47.52	47.21	47.43	44847
2015-03-27	47.33	47.54	47.31	47.54	19635
2015-03-30	47.82	48.01	47.67	47.81	60166
2015-03-31	47.69	47.70	47.39	47.50	46403
2015-04-01	48.00	48.00	47.37	47.53	22571
2015-04-02	47.54	47.73	47.54	47.69	20981
2015-04-06	47.58	48.17	47.58	48.01	56984
2015-04-07	48.11	48.15	47.87	47.91	43485
2015-04-08	48.10	48.24	47.96	48.12	26123
2015-04-09	48.19	48.25	48.01	48.23	36861
2015-04-10	48.40	48.40	48.22	48.37	29866
2015-04-13	48.45	48.45	48.12	48.17	54240
2015-04-14	48.19	48.39	48.19	48.35	38396
2015-04-15	48.56	48.65	48.41	48.48	60307
2015-04-16	48.54	48.71	48.42	48.61	29695
2015-04-17	48.44	48.51	47.94	48.13	52165
2015-04-20	48.41	48.41	48.15	48.32	45368
2015-04-21	48.43	48.67	48.37	48.37	37938
2015-04-22	48.44	48.58	48.30	48.46	26373
2015-04-23	48.50	48.83	48.43	48.75	25174
2015-04-24	48.89	48.90	48.75	48.79	21179
2015-04-27	49.07	49.07	48.87	48.87	50085
2015-04-28	48.94	48.96	48.66	48.87	53242
2015-04-29	48.65	48.76	48.47	48.69	70937
2015-04-30	48.60	48.60	48.12	48.16	52753
2015-05-01	48.47	48.55	48.27	48.54	36282
2015-05-04	48.74	48.75	48.57	48.59	113206
2015-05-05	48.64	48.65	48.07	48.07	20171
2015-05-06	48.13	48.36	47.81	47.93	40713
2015-05-07	48.02	48.10	47.84	48.00	20582
2015-05-08	48.48	48.84	48.48	48.71	43352
2015-05-11	48.72	48.72	48.39	48.46	29569
2015-05-12	48.32	48.42	48.11	48.39	14204
2015-05-13	48.51	48.75	48.39	48.49	17736
2015-05-14	48.78	48.94	48.70	48.91	24142
2015-05-15	49.00	49.05	48.83	49.00	16143
2015-05-18	49.02	49.10	48.88	49.01	32844
2015-05-19	48.93	48.95	48.77	48.84	24736
2015-05-20	49.04	49.04	48.81	48.88	22381
2015-05-21	48.90	49.07	48.90	49.03	27937
2015-05-22	49.05	49.05	48.86	48.94	41983
2015-05-26	48.90	48.90	48.35	48.44	37526
2015-05-27	48.62	48.79	48.48	48.79	23467
2015-05-28	49.65	49.94	48.39	48.67	46124
2015-05-29	48.72	48.72	48.27	48.28	33492
2015-06-01	48.43	48.62	48.14	48.35	87333
2015-06-02	48.21	48.50	48.21	48.37	80773
2015-06-03	48.38	48.57	48.37	48.45	43095
2015-06-04	48.39	48.39	48.05	48.06	31522
2015-06-05	47.94	47.94	47.63	47.83	55381
2015-06-08	47.88	47.88	47.60	47.71	31820
2015-06-09	47.69	47.69	47.40	47.54	29620
2015-06-10	47.66	48.18	47.66	48.14	15848
2015-06-11	48.32	48.32	48.10	48.28	35337
2015-06-12	48.19	48.19	47.94	48.04	33225
2015-06-15	48.77	48.77	47.59	47.79	30759
2015-06-16	47.66	47.95	47.65	47.94	55506
2015-06-17	48.00	48.03	47.57	47.98	20878
2015-06-18	48.17	48.40	48.07	48.28	69204
2015-06-19	48.18	48.35	48.10	48.11	55150
2015-06-22	48.50	48.71	48.49	48.60	44959
2015-06-23	48.76	48.76	48.56	48.68	31805
2015-06-24	48.63	48.63	48.27	48.37	41931
2015-06-25	48.55	48.55	48.19	48.31	23773
2015-06-26	48.27	48.35	48.12	48.24	21800
2015-06-29	47.81	47.96	47.22	47.22	33852
2015-06-30	47.55	47.59	47.31	47.43	31346
2015-07-01	47.88	47.88	47.20	47.60	37301
2015-07-02	47.40	47.40	47.08	47.25	31755
2015-07-06	47.24	47.24	46.59	46.77	32819
2015-07-07	46.92	46.92	46.09	46.87	42586
2015-07-08	46.50	46.50	46.07	46.09	52250
2015-07-09	46.72	46.93	46.28	46.38	40787
2015-07-10	46.92	47.12	46.89	47.10	28726
2015-07-13	48.04	48.04	47.24	47.43	45722
2015-07-14	47.50	47.62	47.43	47.51	19915
2015-07-15	47.70	47.70	47.42	47.43	20713
2015-07-16	47.76	47.86	47.73	47.83	41183
2015-07-17	47.76	47.78	47.67	47.78	41658
2015-07-20	47.84	47.89	47.66	47.83	20896
2015-07-21	47.70	47.86	47.60	47.72	41940
2015-07-22	47.59	47.59	47.32	47.51	17969
2015-07-23	47.58	47.58	47.28	47.36	23981
2015-07-24	47.28	47.28	46.86	46.96	27580
2015-07-27	46.73	46.77	46.53	46.67	71333
2015-07-28	46.75	47.08	46.65	47.08	29282
2015-07-29	47.08	47.38	47.03	47.33	62555
2015-07-30	47.25	47.27	47.01	47.24	158936
2015-07-31	47.43	47.53	47.35	47.42	30838
2015-08-03	47.34	47.34	47.01	47.16	40911
2015-08-04	47.26	47.37	47.05	47.17	62595
2015-08-05	47.45	47.47	47.22	47.33	47223
2015-08-06	47.26	47.27	46.91	47.02	92118
2015-08-07	47.05	47.05	46.85	46.94	50498
2015-08-10	47.17	47.51	47.17	47.51	29312
2015-08-11	47.24	47.24	46.83	47.01	26616
2015-08-12	46.67	46.90	46.42	46.85	38760
2015-08-13	46.97	46.99	46.75	46.90	12865
2015-08-14	46.78	47.01	46.78	47.01	23857
2015-08-17	46.95	47.08	46.66	47.06	43853
2015-08-18	46.94	46.94	46.73	46.85	21497
2015-08-19	46.77	46.77	46.35	46.59	61681
2015-08-20	46.16	46.25	45.67	45.67	54661
2015-08-21	45.49	45.54	44.69	44.76	173284
2015-08-24	43.22	44.21	30.89	43.47	239001
2015-08-25	44.33	45.46	43.15	43.15	55605
2015-08-26	44.36	44.36	43.36	44.20	55958
2015-08-27	44.87	45.10	44.61	45.07	86227
2015-08-28	44.99	45.09	44.89	45.07	128279
2015-08-31	44.78	44.92	44.70	44.83	34833
2015-09-01	43.99	44.15	43.51	43.71	44330
2015-09-02	44.24	44.24	43.73	44.12	73243
2015-09-03	44.49	44.65	44.19	44.33	66805
2015-09-04	43.71	43.87	43.54	43.74	31464
2015-09-08	44.44	44.51	44.25	44.51	46827
2015-09-09	45.00	45.00	44.17	44.18	55639
2015-09-10	44.24	44.59	44.11	44.34	41446
2015-09-11	44.39	44.56	44.17	44.53	26582
2015-09-14	44.47	44.47	44.26	44.38	26227
2015-09-15	44.40	44.75	44.33	44.70	24417
2015-09-16	44.80	45.13	44.76	45.12	43847
2015-09-17	45.16	45.55	44.99	45.21	58974
2015-09-18	44.64	44.87	44.40	44.42	38340
2015-09-21	44.55	44.72	44.38	44.52	34989
2015-09-22	44.17	44.17	43.63	43.95	43890
2015-09-23	44.08	44.08	43.66	43.81	34973
2015-09-24	43.45	43.70	43.31	43.60	33482
2015-09-25	44.08	44.08	43.62	43.78	23964
2015-09-28	43.58	43.58	42.92	43.03	52582
2015-09-29	43.04	43.10	42.79	42.93	34474
2015-09-30	43.46	43.63	43.33	43.63	95235
2015-10-01	43.72	43.75	43.40	43.68	42796
2015-10-02	43.24	44.20	43.24	44.20	43512
2015-10-05	44.50	44.85	44.50	44.85	85871
2015-10-06	44.91	44.93	44.70	44.83	78736
2015-10-07	45.20	45.29	44.93	45.22	45309
2015-10-08	45.22	45.52	45.06	45.47	21214
2015-10-09	45.61	45.64	45.40	45.47	27374
2015-10-12	45.54	45.61	45.46	45.50	47182
2015-10-13	45.31	45.45	45.13	45.22	19110
2015-10-14	45.17	45.35	45.11	45.11	34831
2015-10-15	45.35	45.76	45.30	45.76	32749
2015-10-16	45.81	45.87	45.60	45.75	64377
2015-10-19	45.65	45.76	45.55	45.76	39094
2015-10-20	45.61	45.79	45.54	45.69	45560
2015-10-21	45.79	45.90	45.52	45.52	28179
2015-10-22	45.82	46.13	45.78	45.96	67995
2015-10-23	46.34	46.45	46.22	46.38	40743
2015-10-26	46.39	46.39	46.16	46.27	46355
2015-10-27	46.08	46.12	45.91	46.04	56710
2015-10-28	46.10	46.38	45.97	46.34	32907
2015-10-29	46.16	46.18	45.67	46.11	85657
2015-10-30	46.11	46.23	45.96	46.05	31598
2015-11-02	46.18	46.43	46.14	46.39	76528
2015-11-03	46.34	46.59	46.22	46.48	73695
2015-11-04	46.63	46.63	46.25	46.31	38285
2015-11-05	46.45	46.45	46.19	46.29	51231
2015-11-06	46.13	46.19	45.91	46.11	80606
2015-11-09	46.00	46.00	45.57	45.76	100356
2015-11-10	45.65	45.79	45.58	45.72	46097
2015-11-11	45.92	45.95	45.79	45.79	153034
2015-11-12	45.66	45.66	45.33	45.33	102872
2015-11-13	45.34	45.34	44.97	45.01	43791
2015-11-16	45.10	45.49	45.01	45.49	97418
2015-11-17	45.50	45.71	45.43	45.51	53207
2015-11-18	45.62	46.00	45.51	46.00	109012
2015-11-19	45.99	46.16	45.99	46.09	128138
2015-11-20	46.26	46.28	46.09	46.13	144876
2015-11-23	46.13	46.17	45.92	46.01	190230
2015-11-24	45.71	46.12	45.71	46.00	164222
2015-11-25	46.18	46.18	45.98	46.08	79833
2015-11-27	46.13	46.13	46.00	46.05	10731
2015-11-30	46.05	46.07	45.91	45.97	154105
2015-12-01	46.26	46.35	46.14	46.35	218025
2015-12-02	46.34	46.35	45.92	46.00	350731
2015-12-03	46.13	46.14	45.41	45.55	323198
2015-12-04	45.55	46.13	45.51	46.09	154041
2015-12-07	45.98	45.98	45.66	45.84	154493
2015-12-08	45.36	45.56	45.25	45.38	255376
2015-12-09	45.47	45.67	45.03	45.24	127056
2015-12-10	45.39	45.45	45.18	45.28	209794
2015-12-11	44.89	44.89	44.50	44.57	304893
2015-12-14	44.61	44.75	44.29	44.60	241013
2015-12-15	45.11	45.11	44.90	44.91	394162
2015-12-16	45.26	45.60	45.07	45.55	293591
2015-12-17	45.64	45.64	45.06	45.09	237620
2015-12-18	44.94	44.98	44.63	44.64	217053
2015-12-21	45.02	45.02	44.60	44.78	470291
2015-12-22	45.07	45.17	44.81	45.12	262997
2015-12-23	45.36	45.60	45.20	45.60	156853
2015-12-24	45.55	45.63	45.41	45.52	61736
2015-12-28	45.17	45.72	44.99	45.17	434851
2015-12-29	45.45	45.57	45.39	45.48	247233
2015-12-30	45.47	45.47	45.22	45.25	135447
2015-12-31	45.13	45.19	44.84	44.84	101269
2016-01-04	44.40	44.80	43.91	44.32	850306
2016-01-05	44.35	44.40	44.15	44.38	67337
2016-01-06	43.90	43.99	43.67	43.80	69456
2016-01-07	43.19	43.50	42.98	43.02	78088
2016-01-08	43.35	43.35	42.60	42.63	211049
2016-01-11	42.86	42.96	42.35	42.65	497083
2016-01-12	42.94	42.99	42.52	42.87	56640
2016-01-13	43.04	43.04	42.12	42.18	68704
2016-01-14	42.30	42.84	42.07	42.63	119039
2016-01-15	41.70	41.92	41.48	41.72	324615
2016-01-19	42.24	42.24	41.56	41.86	543407
2016-01-20	41.32	41.55	40.59	41.34	129667
2016-01-21	41.37	41.73	41.03	41.49	211383
2016-01-22	42.16	42.28	42.00	42.28	315428
2016-01-25	42.17	42.17	41.77	41.81	193356
2016-01-26	41.95	42.33	41.93	42.31	84296
2016-01-27	42.28	42.54	41.92	41.99	58489
2016-01-28	42.29	42.37	41.93	42.24	269450
2016-01-29	42.40	42.98	42.36	42.98	307898
2016-02-01	42.74	43.04	42.66	42.93	134423
2016-02-02	42.52	42.67	42.15	42.23	67111
2016-02-03	42.50	42.54	41.96	42.48	61326
2016-02-04	42.46	42.74	42.33	42.54	44994
2016-02-05	42.54	42.54	41.87	42.01	39646
2016-02-08	41.62	42.01	41.18	41.53	135854
2016-02-09	41.03	41.46	41.03	41.32	51541
2016-02-10	41.68	41.85	41.32	41.35	33912
2016-02-11	40.83	41.29	40.66	40.91	77429
2016-02-12	41.25	41.45	41.01	41.44	39539
2016-02-16	41.93	42.08	41.71	42.08	70425
2016-02-17	42.34	42.67	42.25	42.64	77406
2016-02-18	42.84	42.84	42.50	42.52	35775
2016-02-19	42.37	42.54	42.27	42.50	33950
2016-02-22	42.76	42.99	42.76	42.98	40582
2016-02-23	42.82	42.82	42.45	42.49	65523
2016-02-24	42.10	42.59	41.95	42.53	28546
2016-02-25	42.68	42.94	42.50	42.94	35185
2016-02-26	43.18	43.18	42.79	42.85	45678
2016-02-29	42.93	42.99	42.68	42.68	75400
2016-03-01	43.08	43.52	42.98	43.52	26280
2016-03-02	43.47	43.75	43.43	43.75	43179
2016-03-03	43.75	43.75	43.75	43.98	41183
2016-03-04	44.09	44.39	44.06	44.23	65202
2016-03-07	44.00	44.30	43.97	44.24	52200
2016-03-08	44.06	44.06	43.79	43.79	19914
2016-03-09	43.96	44.05	43.89	43.98	60948
2016-03-10	43.98	43.98	43.98	43.93	39876
2016-03-11	43.93	43.93	43.93	44.73	34914
2016-03-14	44.56	44.72	44.55	44.64	26345
2016-03-15	44.64	44.64	44.64	44.39	45297
2016-03-16	44.22	44.76	44.22	44.70	40014
2016-03-17	44.79	45.15	44.75	45.11	50580
2016-03-18	45.19	45.24	45.10	45.18	67441
2016-03-21	45.22	45.22	44.99	45.20	57996
2016-03-22	45.14	45.24	44.98	45.13	32615
2016-03-23	44.99	45.00	44.77	44.77	26461
2016-03-24	44.45	44.67	44.45	44.67	27678
2016-03-28	44.90	44.90	44.69	44.75	52112
2016-03-29	44.75	44.75	44.75	45.20	66306
2016-03-30	45.45	45.61	45.30	45.44	44162
2016-03-31	45.51	45.51	45.25	45.31	40935
2016-04-01	44.93	45.28	44.79	45.25	68636
2016-04-04	45.14	45.14	44.88	44.97	94321
2016-04-05	44.97	44.97	44.97	44.40	46647
2016-04-06	44.52	44.90	44.45	44.88	60488
2016-04-07	44.71	44.77	44.36	44.47	31262
2016-04-08	44.94	45.00	44.75	44.82	65490
2016-04-11	45.02	45.19	44.80	44.83	26846
2016-04-12	44.99	45.29	44.83	45.25	28614
2016-04-13	45.51	45.78	45.51	45.70	58215
2016-04-14	45.87	45.91	45.68	45.70	30520
2016-04-15	45.80	45.80	45.64	45.71	97214
2016-04-18	45.57	45.98	45.57	45.98	42792
2016-04-19	46.08	46.38	46.08	46.30	44224
2016-04-20	46.41	46.47	46.19	46.28	28410
2016-04-21	46.35	46.35	46.02	46.08	27929
2016-04-22	46.08	46.13	45.91	46.08	28819
2016-04-25	45.94	46.01	45.82	45.92	36266
2016-04-26	45.98	46.08	45.93	46.08	21965
2016-04-27	46.03	46.23	45.91	46.17	25312
2016-04-28	45.88	46.15	45.67	45.70	70191
2016-04-29	45.70	45.70	45.37	45.59	48900
2016-05-02	45.80	45.89	45.65	45.84	37699
2016-05-03	45.65	45.65	45.29	45.39	76429
2016-05-04	45.19	45.22	45.01	45.05	38074
2016-05-05	45.19	45.19	44.99	45.07	26901
2016-05-06	44.95	45.21	44.92	45.18	27785
2016-05-09	45.17	45.28	45.01	45.13	33689
2016-05-10	45.39	45.66	45.39	45.66	18478
2016-05-11	45.56	45.56	45.29	45.31	17500
2016-05-12	45.50	45.50	45.13	45.26	49790
2016-05-13	45.28	45.28	44.84	44.97	38881
2016-05-16	44.92	45.42	44.92	45.35	24088
2016-05-17	45.33	45.36	44.91	45.04	28103
2016-05-18	45.03	45.33	44.89	45.00	24975
2016-05-19	44.84	44.86	44.64	44.82	26851
2016-05-20	44.96	45.16	44.96	45.06	41048
2016-05-23	45.14	45.14	44.92	44.99	29153
2016-05-24	45.08	45.56	45.08	45.51	33882
2016-05-25	45.68	45.87	45.68	45.81	32330
2016-05-26	45.86	45.92	45.77	45.90	17190
2016-05-27	45.87	45.96	45.79	45.88	20370
2016-05-31	45.91	46.02	45.73	45.89	40642
2016-06-01	45.72	45.91	45.58	45.88	30135
2016-06-02	45.76	46.00	45.76	45.99	22547
2016-06-03	45.95	46.17	45.87	46.09	32417
2016-06-06	46.12	46.41	46.12	46.30	35708
2016-06-07	46.44	46.61	46.44	46.48	63643
2016-06-08	46.61	46.68	46.53	46.61	56303
2016-06-09	46.36	46.46	46.28	46.44	29846
2016-06-10	45.92	45.99	45.65	45.77	24245
2016-06-13	45.62	45.69	45.28	45.28	41729
2016-06-14	45.24	45.24	44.92	45.14	23737
2016-06-15	45.28	45.44	45.20	45.23	12920
2016-06-16	44.88	45.26	44.66	45.26	19923
2016-06-17	45.31	45.41	45.07	45.28	17186
2016-06-20	46.09	46.10	45.76	45.84	11904
2016-06-21	45.97	46.15	45.85	45.95	27325
2016-06-22	46.08	46.21	45.90	45.98	47291
2016-06-23	46.37	46.65	46.20	46.65	19437
2016-06-24	44.42	45.34	44.12	44.61	118947
2016-06-27	44.14	44.40	43.77	44.02	70606
2016-06-28	44.63	44.80	44.41	44.78	39630
2016-06-29	45.30	45.49	45.19	45.30	45461
2016-06-30	45.50	45.93	45.41	45.87	30874
2016-07-01	45.71	46.13	45.71	46.01	21740
2016-07-05	45.97	45.97	45.40	45.23	29356
2016-07-06	44.95	45.29	44.76	45.27	25400
2016-07-07	45.53	45.53	45.03	45.20	25166
2016-07-08	45.42	45.81	45.42	45.71	28865
2016-07-11	46.00	46.20	46.00	46.12	25346
2016-07-12	46.43	46.59	46.36	46.47	45465
2016-07-13	46.55	46.55	46.27	46.44	41053
2016-07-14	46.62	46.75	46.51	46.65	29166
2016-07-15	46.60	46.64	46.44	46.55	17236
2016-07-18	46.51	46.71	46.47	46.55	34357
2016-07-19	46.58	46.58	46.32	46.43	19103
2016-07-20	46.50	46.74	46.50	46.72	27428
2016-07-21	46.66	46.73	46.43	46.57	28360
2016-07-22	46.47	46.73	46.47	46.71	24859
2016-07-25	46.71	46.71	46.49	46.60	14173
2016-07-26	46.73	46.76	46.50	46.69	39467
2016-07-27	46.75	46.86	46.56	46.80	47667
2016-07-28	46.95	46.95	46.58	46.82	21068
2016-07-29	46.82	47.13	46.81	47.08	16824
2016-08-01	46.98	47.26	46.81	46.94	33227
2016-08-02	46.85	46.85	46.53	46.58	38303
2016-08-03	46.56	46.69	46.51	46.69	60516
2016-08-04	46.78	46.90	46.70	46.76	15390
2016-08-05	46.88	47.08	46.88	47.08	52572
2016-08-08	47.18	47.21	47.02	47.12	24997
2016-08-09	47.26	47.42	47.16	47.29	30691
2016-08-10	47.39	47.42	47.26	47.27	14718
2016-08-11	47.39	47.59	47.35	47.56	21364
2016-08-12	47.56	47.58	47.32	47.53	28621
2016-08-15	47.51	47.67	47.48	47.64	45473
2016-08-16	47.51	47.55	47.43	47.46	23119
2016-08-17	47.39	47.50	47.23	47.42	17524
2016-08-18	47.38	47.64	47.38	47.62	24694
2016-08-19	47.32	47.75	47.31	47.50	25801
2016-08-22	47.38	47.50	47.33	47.48	22071
2016-08-23	47.59	47.76	47.53	47.58	28869
2016-08-24	47.57	47.60	47.35	47.35	17933
2016-08-25	47.36	47.42	47.28	47.32	20512
2016-08-26	47.50	47.73	47.02	47.18	19793
2016-08-29	47.10	47.44	47.10	47.39	16167
2016-08-30	47.40	47.50	47.17	47.27	29025
2016-08-31	47.26	47.27	47.02	47.20	28118
2016-09-01	47.26	47.34	47.09	47.32	32025
2016-09-02	47.48	47.70	47.48	47.63	26143
2016-09-06	47.71	47.85	47.68	47.84	25088
2016-09-07	47.85	47.98	47.80	47.86	42765
2016-09-08	47.87	47.91	47.74	47.78	33797
2016-09-09	47.46	47.46	46.75	46.75	62109
2016-09-12	46.51	47.32	46.50	47.26	31876
2016-09-13	46.90	46.90	46.41	46.53	61256
2016-09-14	46.48	46.74	46.48	46.56	26203
2016-09-15	46.53	47.01	46.48	46.94	39187
2016-09-16	46.64	46.73	46.51	46.64	18882
2016-09-19	46.92	47.00	46.71	46.79	21366
2016-09-20	46.96	47.09	46.80	46.83	25805
2016-09-21	47.05	47.49	47.01	47.45	28300
2016-09-22	47.65	47.94	47.65	47.79	47982
2016-09-23	47.55	47.63	47.44	47.48	42841
2016-09-26	47.35	47.35	47.11	47.13	29993
2016-09-27	47.07	47.41	47.07	47.40	27301
2016-09-28	47.58	47.64	47.26	47.64	21330
2016-09-29	47.59	47.63	47.13	47.23	39814
2016-09-30	47.33	47.58	47.27	47.48	28354
2016-10-03	47.48	47.49	47.29	47.28	13702
2016-10-04	47.32	47.37	46.98	47.10	30121
2016-10-05	47.33	47.38	47.17	47.30	27254
2016-10-06	47.15	47.27	47.06	47.24	17437
2016-10-07	47.17	47.17	46.84	47.11	22941
2016-10-10	47.16	47.34	47.16	47.23	15378
2016-10-11	47.09	47.09	46.55	46.72	54368
2016-10-12	46.68	46.75	46.56	46.72	45262
2016-10-13	46.38	46.67	46.18	46.57	48498
2016-10-14	46.73	46.82	46.50	46.58	13442
2016-10-17	46.48	46.56	46.43	46.48	31389
2016-10-18	46.93	46.94	46.78	46.78	37979
2016-10-19	46.90	47.00	46.82	46.95	65768
2016-10-20	46.89	46.98	46.75	46.94	25002
2016-10-21	46.65	46.91	46.65	46.91	20514
2016-10-24	47.06	47.10	46.90	46.98	39222
2016-10-25	46.94	46.99	46.82	46.89	52218
2016-10-26	46.74	46.87	46.60	46.75	28883
2016-10-27	46.94	46.94	46.57	46.59	66776
2016-10-28	46.60	46.68	46.40	46.50	26496
2016-10-31	46.64	46.64	46.46	46.57	21325
2016-11-01	46.83	46.83	46.15	46.34	103968
2016-11-02	46.24	46.32	46.01	46.04	64207
2016-11-03	46.13	46.21	45.94	45.98	38545
2016-11-04	45.91	46.07	45.81	45.81	56849
2016-11-07	46.25	46.53	46.25	46.50	62960
2016-11-08	46.49	46.79	46.38	46.58	61989
2016-11-09	46.30	46.82	46.14	46.73	72145
2016-11-10	46.93	46.93	46.26	46.48	253190
2016-11-11	46.27	46.48	46.18	46.38	106574
2016-11-14	46.41	46.41	46.15	46.23	53813
2016-11-15	46.28	46.62	46.28	46.52	77385
2016-11-16	46.45	46.48	46.38	46.44	45655
2016-11-17	46.49	46.65	46.45	46.57	101640
2016-11-18	46.70	46.70	46.28	46.36	62008
2016-11-21	46.60	46.72	46.51	46.69	93121
2016-11-22	46.87	46.87	46.66	46.87	61198
2016-11-23	46.77	46.77	46.53	46.73	99728
2016-11-25	46.91	46.91	46.74	46.86	73132
2016-11-28	46.92	46.92	46.67	46.69	64659
2016-11-29	46.79	46.97	46.70	46.92	154565
2016-11-30	47.08	47.08	46.75	46.80	209475
2016-12-01	46.88	46.91	46.50	46.62	196759
2016-12-02	46.57	46.73	46.57	46.69	144416
2016-12-05	46.95	46.99	46.83	46.90	238211
2016-12-06	46.94	47.17	46.94	47.15	135730
2016-12-07	47.27	47.73	47.18	47.68	125258
2016-12-08	47.68	47.81	47.56	47.65	106286
2016-12-09	47.73	47.86	47.71	47.77	136055
2016-12-12	47.93	47.93	47.65	47.71	113015
2016-12-13	48.00	48.18	47.91	48.06	252411
2016-12-14	47.93	48.19	47.54	47.54	197848
2016-12-15	47.65	47.72	47.50	47.60	171368
2016-12-16	47.73	47.73	47.45	47.55	208764
2016-12-19	47.69	47.69	47.50	47.56	110357
2016-12-20	47.80	47.80	47.61	47.74	130370
2016-12-21	47.78	47.78	47.62	47.68	138953
2016-12-22	47.61	47.69	47.47	47.57	144513
2016-12-23	47.61	47.66	47.49	47.65	154686
2016-12-27	47.72	47.78	47.64	47.33	206550
2016-12-28	47.61	47.61	47.11	47.17	145650
2016-12-29	47.15	47.28	47.15	47.23	100614
2016-12-30	47.37	47.37	47.08	47.22	107513
2017-01-03	47.36	47.51	47.26	47.44	527290
2017-01-04	47.48	47.82	47.48	47.82	130233
2017-01-05	47.89	48.00	47.83	48.00	144175
2017-01-06	47.95	48.00	47.82	47.94	128720
2017-01-09	47.89	47.90	47.78	47.80	236507
2017-01-10	47.98	48.00	47.84	47.85	49548
2017-01-11	47.99	48.06	47.80	48.06	51478
2017-01-12	48.06	48.06	47.84	48.01	71235
2017-01-13	48.04	48.12	48.03	48.10	127447
2017-01-17	47.94	48.07	47.92	47.96	251621
2017-01-18	48.02	48.02	47.86	47.94	78325
2017-01-19	47.92	47.98	47.67	47.81	57881
2017-01-20	47.88	47.99	47.85	47.95	87574
2017-01-23	47.97	48.05	47.84	48.05	271132
2017-01-24	48.07	48.27	48.06	48.26	284896
2017-01-25	48.50	48.57	48.34	48.55	75980
2017-01-26	48.60	48.60	48.45	48.51	75976
2017-01-27	48.50	48.50	48.35	48.44	126358
2017-01-30	48.20	48.20	47.97	48.19	160637
2017-01-31	48.15	48.23	48.03	48.18	40976
2017-02-01	48.44	48.44	48.17	48.32	67079
2017-02-02	48.31	48.39	48.22	48.27	44495
2017-02-03	48.53	48.59	48.37	48.59	93639
2017-02-06	48.38	48.44	48.30	48.40	46114
2017-02-07	48.46	48.46	48.35	48.39	50405
2017-02-08	48.38	48.50	48.32	48.46	46012
2017-02-09	48.50	48.71	48.50	48.62	53460
2017-02-10	48.75	48.86	48.71	48.85	48394
2017-02-13	48.98	49.06	48.95	48.99	132796
2017-02-14	49.04	49.06	48.80	49.06	62808
2017-02-15	49.05	49.31	48.96	49.31	108529
2017-02-16	49.31	49.31	49.15	49.19	56727
2017-02-17	49.17	49.30	49.09	49.30	217208
2017-02-21	49.42	49.51	49.32	49.48	74531
2017-02-22	49.30	49.51	49.30	49.45	127204
2017-02-23	49.61	49.61	49.38	49.51	105210
2017-02-24	49.38	49.44	49.25	49.42	43502
2017-02-27	49.42	49.47	49.37	49.45	47115
2017-02-28	49.46	49.57	49.28	49.35	71482
2017-03-01	49.71	49.88	49.64	49.80	45361
2017-03-02	49.78	49.78	49.46	49.47	55231
2017-03-03	49.58	49.63	49.43	49.62	37668
2017-03-06	49.58	49.58	49.36	49.49	35886
2017-03-07	49.46	49.50	49.32	49.33	36153
2017-03-08	49.35	49.37	49.18	49.20	76040
2017-03-09	49.24	49.27	49.06	49.24	43404
2017-03-10	49.42	49.48	49.30	49.42	40891
2017-03-13	49.49	49.59	49.49	49.56	64902
2017-03-14	49.53	49.53	49.29	49.38	24928
2017-03-15	49.45	49.93	49.44	49.84	31125
2017-03-16	50.01	50.03	49.86	49.97	37645
2017-03-17	50.00	50.08	49.92	49.99	49879
2017-03-20	50.03	50.05	49.90	49.95	48114
2017-03-21	50.10	50.18	49.55	49.58	60907
2017-03-22	49.51	49.68	49.47	49.62	38359
2017-03-23	49.62	49.82	49.58	49.71	74721
2017-03-24	49.76	49.85	49.62	49.76	40075
2017-03-27	49.57	49.79	49.50	49.73	47784
2017-03-28	49.77	50.02	49.72	49.96	35384
2017-03-29	49.92	50.05	49.87	50.03	32791
2017-03-30	49.99	50.09	49.96	50.02	39856
2017-03-31	49.91	50.05	49.86	49.94	35067
2017-04-03	49.95	49.98	49.70	49.82	39946
2017-04-04	49.99	49.99	49.65	49.75	81810
2017-04-05	49.89	50.00	49.64	49.68	38100
2017-04-06	49.70	49.78	49.61	49.72	42595
2017-04-07	49.71	49.77	49.62	49.67	65058
2017-04-10	49.65	49.73	49.59	49.66	49700
2017-04-11	49.71	49.77	49.46	49.77	70605
2017-04-12	49.75	49.75	49.55	49.64	85534
2017-04-13	49.61	49.65	49.39	49.41	34226
2017-04-17	49.52	49.75	49.52	49.75	43952
2017-04-18	49.55	49.63	49.43	49.61	81506
2017-04-19	49.68	49.69	49.45	49.50	37236
2017-04-20	49.74	49.86	49.63	49.79	61638
2017-04-21	49.83	49.83	49.70	49.75	29848
2017-04-24	50.33	50.41	50.27	50.35	38686
2017-04-25	50.55	50.69	50.47	50.66	38042
2017-04-26	50.62	50.73	50.53	50.61	203872
2017-04-27	50.62	50.66	50.51	50.65	45693
2017-04-28	50.65	50.65	50.51	50.59	44807
2017-05-01	50.83	50.83	50.61	50.71	151440
2017-05-02	50.71	50.81	50.69	50.77	48409
2017-05-03	50.74	50.74	50.61	50.73	57838
2017-05-04	50.78	50.79	50.66	50.75	32522
2017-05-05	50.87	51.08	50.82	51.08	38639
2017-05-08	50.97	51.01	50.86	50.91	34004
2017-05-09	50.99	51.01	50.85	50.96	44220
2017-05-10	50.93	51.01	50.90	51.00	39965
2017-05-11	50.93	50.94	50.73	50.94	61855
2017-05-12	50.98	51.03	50.86	51.03	32311
2017-05-15	51.25	51.28	51.13	51.25	62460
2017-05-16	51.37	51.37	51.27	51.35	204454
2017-05-17	51.20	51.30	50.73	50.75	86330
2017-05-18	50.62	50.89	50.50	50.72	69402
2017-05-19	50.98	51.28	50.98	51.13	31232
2017-05-22	51.28	51.35	51.20	51.26	45406
2017-05-23	51.43	51.45	51.30	51.30	51499
2017-05-24	51.35	51.48	51.29	51.48	39512
2017-05-25	51.53	51.64	51.44	51.57	44407
2017-05-26	51.51	51.61	51.41	51.48	102864
2017-05-30	51.47	51.53	51.39	51.51	38792
2017-05-31	51.58	51.60	51.39	51.51	66019
2017-06-01	51.59	51.84	51.55	51.84	46072
2017-06-02	52.03	52.16	51.94	52.13	52983
2017-06-05	52.11	52.11	51.93	51.93	51975
2017-06-06	51.92	52.00	51.89	51.93	31995
2017-06-07	51.98	51.99	51.82	51.90	77593
2017-06-08	51.94	52.00	51.83	51.98	47056
2017-06-09	51.89	52.07	51.60	51.87	39295
2017-06-12	51.73	51.77	51.59	51.77	79880
2017-06-13	51.94	52.05	51.89	52.02	83171
2017-06-14	52.18	52.18	51.85	52.03	88682
2017-06-15	51.54	51.76	51.51	51.75	84825
2017-06-16	51.83	51.90	51.69	51.90	26836
2017-06-19	52.04	52.19	52.04	52.15	29264
2017-06-20	52.08	52.08	51.76	51.76	52707
2017-06-21	51.85	51.90	51.72	51.83	36211
2017-06-22	51.91	51.92	51.80	51.83	32907
2017-06-23	51.82	51.97	51.75	51.92	37798
2017-06-26	52.13	52.22	51.97	52.02	37487
2017-06-27	51.92	51.99	51.70	51.70	65480
2017-06-28	51.95	52.12	51.85	52.05	28342
2017-06-29	52.01	52.04	51.55	51.62	42713
2017-06-30	51.86	51.87	51.69	51.79	18290
2017-07-03	53.00	53.71	51.80	51.83	38219
2017-07-05	51.79	51.85	51.65	51.44	33318
2017-07-06	51.27	51.28	51.02	51.09	59876
2017-07-07	51.12	51.28	51.06	51.26	38057
2017-07-10	51.37	51.39	51.21	51.34	56878
2017-07-11	51.31	51.41	51.15	51.39	40143
2017-07-12	51.68	51.81	51.66	51.77	39495
2017-07-13	51.77	51.90	51.74	51.87	51882
2017-07-14	52.08	52.18	51.95	52.14	58892
2017-07-17	52.13	52.17	52.03	52.03	21423
2017-07-18	52.05	52.19	52.03	52.19	77687
2017-07-19	52.28	52.44	52.26	52.44	46566
2017-07-20	52.46	52.55	52.36	52.41	25133
2017-07-21	52.40	52.44	52.30	52.44	30045
2017-07-24	52.41	52.42	52.26	52.41	35435
2017-07-25	52.54	52.60	52.41	52.41	39202
2017-07-26	52.52	52.62	52.43	52.53	36639
2017-07-27	52.59	52.65	52.30	52.47	69553
2017-07-28	52.47	52.49	52.34	52.49	48404
2017-07-31	52.54	52.54	52.43	52.49	45000
2017-08-01	52.66	52.72	52.63	52.63	35322
2017-08-02	52.63	52.70	52.55	52.70	26804
2017-08-03	52.67	52.68	52.57	52.66	37975
2017-08-04	52.68	52.73	52.59	52.73	38652
2017-08-07	52.72	52.78	52.67	52.71	40975
2017-08-08	52.71	52.88	52.55	52.62	69697
2017-08-09	52.46	52.53	52.34	52.53	413272
2017-08-10	52.34	52.36	51.91	51.92	33413
2017-08-11	51.89	52.02	51.84	51.95	41773
2017-08-14	52.23	52.37	52.21	52.36	33908
2017-08-15	52.41	52.41	52.17	52.21	44269
2017-08-16	52.35	52.47	52.35	52.46	23670
2017-08-17	52.33	52.36	51.86	51.88	37677
2017-08-18	51.92	52.08	51.82	51.95	71187
2017-08-21	51.95	52.00	51.84	51.96	41343
2017-08-22	52.11	52.32	51.99	52.30	65934
2017-08-23	52.19	52.29	52.15	52.25	26733
2017-08-24	52.32	52.32	52.15	52.17	26439
2017-08-25	52.35	52.47	52.33	52.36	155540
2017-08-28	52.45	52.45	52.29	52.32	31345
2017-08-29	52.08	52.37	52.08	52.29	40505
2017-08-30	52.29	52.44	52.27	52.43	31787
2017-08-31	52.59	52.77	52.53	52.74	150666
2017-09-01	52.85	52.85	52.74	52.82	38162
2017-09-05	52.77	52.77	52.35	52.53	65476
2017-09-06	52.68	52.72	52.59	52.68	34298
2017-09-07	52.88	52.88	52.77	52.86	30686
2017-09-08	52.82	52.88	52.76	52.76	20700
2017-09-11	53.08	53.24	53.05	53.20	32256
2017-09-12	53.47	53.47	53.22	53.28	33422
2017-09-13	53.25	53.26	53.15	53.23	34041
2017-09-14	53.11	53.27	53.08	53.27	47944
2017-09-15	53.27	53.33	53.18	53.33	49551
2017-09-18	53.37	53.48	53.33	53.43	47911
2017-09-19	53.50	53.53	53.42	53.53	45506
2017-09-20	53.56	53.57	53.19	53.40	37626
2017-09-21	53.41	53.44	53.30	53.38	31922
2017-09-22	53.34	53.42	53.30	53.36	32390
2017-09-25	53.28	53.36	53.10	53.24	30191
2017-09-26	53.26	53.29	53.12	53.19	31812
2017-09-27	53.16	53.33	53.06	53.21	48241
2017-09-28	53.39	53.39	53.22	53.36	29623
2017-09-29	53.42	53.58	53.36	53.58	42608
2017-10-02	53.59	53.67	53.54	53.51	46361
2017-10-03	53.61	53.69	53.55	53.69	42516
2017-10-04	53.70	53.73	53.57	53.61	53856
2017-10-05	53.79	53.84	53.67	53.82	79607
2017-10-06	53.69	53.78	53.65	53.78	52571
2017-10-09	53.87	53.87	53.62	53.73	828607
2017-10-10	53.88	53.99	53.83	53.99	40160
2017-10-11	53.98	54.09	53.97	54.09	39904
2017-10-12	54.12	54.13	54.01	54.06	39855
2017-10-13	54.27	54.41	54.16	54.25	63559
2017-10-16	54.28	54.31	54.16	54.26	45076
2017-10-17	54.12	54.20	54.08	54.20	33398
2017-10-18	54.20	54.29	54.18	54.26	40432
2017-10-19	54.05	54.16	54.00	54.13	47538
2017-10-20	54.27	54.30	54.16	54.26	38438
2017-10-23	54.35	54.35	54.11	54.14	32467
2017-10-24	54.15	54.25	54.14	54.20	47617
2017-10-25	54.10	54.13	53.76	53.95	49749
2017-10-26	54.10	54.15	54.00	54.06	62697
2017-10-27	54.17	54.32	54.07	54.31	30741
2017-10-30	54.31	54.32	54.19	54.21	153820
2017-10-31	54.29	54.44	54.26	54.34	105079
2017-11-01	54.76	54.76	54.40	54.48	57050
2017-11-02	54.42	54.52	54.33	54.52	40137
2017-11-03	54.50	54.57	54.41	54.55	60585
2017-11-06	54.56	54.71	54.55	54.70	37036
2017-11-07	54.65	54.70	54.50	54.58	56042
2017-11-08	54.58	54.70	54.55	54.64	53090
2017-11-09	54.37	54.49	54.18	54.41	48612
2017-11-10	54.32	54.39	54.29	54.34	60083
2017-11-13	54.08	54.31	54.08	54.27	48602
2017-11-14	54.13	54.22	54.03	54.22	45338
2017-11-15	54.00	54.07	53.84	54.00	49607
2017-11-16	54.20	54.50	54.20	54.45	58687
2017-11-17	54.40	54.45	54.33	54.38	46457
2017-11-20	54.45	54.50	54.43	54.48	71033
2017-11-21	54.71	54.84	54.71	54.82	73816
2017-11-22	54.86	54.95	54.79	54.81	67317
2017-11-24	55.00	55.03	54.99	55.00	12441
2017-11-27	54.94	55.00	54.83	54.87	43900
2017-11-28	54.85	55.22	54.85	55.11	31735
2017-11-29	55.13	55.18	54.97	54.98	124295
2017-11-30	55.17	55.32	55.14	55.23	70212
2017-12-01	55.17	55.24	54.80	55.16	69970
2017-12-04	55.38	55.44	55.01	55.01	60437
2017-12-05	55.04	55.16	54.86	54.96	45358
2017-12-06	54.81	54.88	54.78	54.79	39563
2017-12-07	54.75	55.01	54.75	54.94	67590
2017-12-08	55.15	55.20	55.05	55.17	86847
2017-12-11	55.21	55.31	55.17	55.26	81465
2017-12-12	55.27	55.33	55.20	55.30	67852
2017-12-13	55.35	55.50	55.30	55.43	81317
2017-12-14	55.42	55.42	55.17	55.24	50054
2017-12-15	55.29	55.48	55.25	55.35	54637
2017-12-18	55.68	55.88	55.56	55.82	61673
2017-12-19	56.40	56.40	55.62	55.65	136079
2017-12-20	55.73	55.73	55.50	55.58	60494
2017-12-21	55.73	55.83	55.64	55.75	56898
2017-12-22	55.77	55.78	55.69	55.78	72569
2017-12-26	55.76	55.80	55.73	55.75	32436
2017-12-27	55.79	55.90	55.77	53.75	44145
2017-12-28	53.95	53.98	53.83	53.91	84566
2017-12-29	54.08	54.08	53.84	53.88	89074
2018-01-02	54.07	54.21	53.96	54.21	159686
2018-01-03	54.29	54.48	54.29	54.47	84709
2018-01-04	54.69	54.80	54.68	54.76	183349
2018-01-05	54.88	55.04	54.79	55.04	209864
2018-01-08	55.06	55.06	54.90	54.99	104593
2018-01-09	55.07	55.14	54.99	55.08	77808
2018-01-10	55.01	55.02	54.86	54.97	74969
2018-01-11	55.03	55.29	55.03	55.29	63645
2018-01-12	55.35	55.65	55.32	55.60	104025
2018-01-16	55.84	55.91	55.40	55.55	92909
2018-01-17	55.85	55.95	55.60	55.87	70728
2018-01-18	55.77	55.87	55.70	55.83	67404
2018-01-19	55.98	56.02	55.86	55.93	66514
2018-01-22	56.03	56.33	56.03	56.33	101239
2018-01-23	56.34	56.49	56.34	56.49	56356
2018-01-24	56.66	56.73	56.38	56.56	83130
2018-01-25	56.69	56.69	56.35	56.53	80854
2018-01-26	56.64	56.94	56.53	56.92	61671
2018-01-29	56.71	56.75	56.51	56.56	72473
2018-01-30	56.25	56.33	56.00	56.09	68317
2018-01-31	56.30	56.31	55.98	56.13	124050
2018-02-01	56.10	56.23	55.95	56.00	65095
2018-02-02	55.63	55.93	55.00	55.01	130417
2018-02-05	54.66	54.82	53.04	53.29	249398
2018-02-06	52.76	54.21	52.53	54.02	160554
2018-02-07	53.91	54.27	53.64	53.64	124139
2018-02-08	53.72	53.73	52.25	52.32	115542
2018-02-09	52.63	52.88	51.55	52.56	140273
2018-02-12	53.03	53.51	52.81	53.22	70238
2018-02-13	53.22	53.42	53.03	53.37	137642
2018-02-14	53.17	54.07	53.01	53.97	92580
2018-02-15	54.24	54.50	54.04	54.50	99551
2018-02-16	54.40	54.84	54.40	54.61	82204
2018-02-20	54.51	54.56	54.10	54.27	96200
2018-02-21	54.39	54.75	54.01	54.07	71719
2018-02-22	54.22	54.50	54.05	54.15	54144
2018-02-23	54.39	54.75	54.30	54.68	56823
2018-02-26	55.09	55.20	54.77	55.17	64391
2018-02-27	55.03	55.13	54.46	54.46	91008
2018-02-28	54.58	54.64	54.02	54.02	69982
2018-03-01	54.00	54.11	53.17	53.53	87868
2018-03-02	53.30	53.73	53.10	53.69	79048
2018-03-05	53.41	54.05	53.41	53.98	61445
2018-03-06	54.17	54.29	54.03	54.25	118603
2018-03-07	53.87	54.28	53.87	54.19	118186
2018-03-08	54.36	54.41	54.19	54.38	50104
2018-03-09	54.59	54.99	54.51	54.99	83209
2018-03-12	55.05	55.13	54.92	55.03	62015
2018-03-13	55.21	55.25	54.60	54.74	104651
2018-03-14	54.96	54.96	54.58	54.66	103686
2018-03-15	54.74	54.80	54.51	54.65	47817
2018-03-16	54.60	54.74	54.54	54.65	81757
2018-03-19	54.41	54.41	53.85	54.11	64588
2018-03-20	54.20	54.26	54.07	54.18	76775
2018-03-21	54.15	54.42	54.09	54.14	39698
2018-03-22	53.77	53.91	53.18	53.26	61064
2018-03-23	53.27	53.41	52.50	52.50	102973
2018-03-26	53.13	53.50	52.85	53.47	122577
2018-03-27	53.58	53.70	52.67	52.78	51605
2018-03-28	52.93	53.23	52.71	52.94	47999
2018-03-29	53.18	53.69	53.11	53.50	40488
2018-04-02	53.35	53.41	52.38	52.55	72145
2018-04-03	52.83	52.98	52.55	52.98	69749
2018-04-04	52.37	53.33	52.31	53.32	64841
2018-04-05	53.56	53.73	53.37	53.58	101050
2018-04-06	53.36	53.53	52.69	52.90	50922
2018-04-09	53.19	53.56	53.05	53.14	37900
2018-04-10	53.62	53.79	53.47	53.74	57662
2018-04-11	53.49	53.75	53.49	53.56	34755
2018-04-12	53.68	53.87	53.62	53.79	57071
2018-04-13	53.95	53.95	53.52	53.61	41426
2018-04-16	53.88	53.97	53.75	53.90	41931
2018-04-17	54.09	54.34	54.01	54.27	58459
2018-04-18	54.39	54.46	54.27	54.38	58362
2018-04-19	54.26	54.38	53.98	54.14	47232
2018-04-20	54.03	54.03	53.71	53.79	38388
2018-04-23	53.80	53.88	53.54	53.74	30789
2018-04-24	53.91	53.94	53.10	53.33	55820
2018-04-25	53.25	53.33	52.94	53.28	47714
2018-04-26	53.46	53.77	53.40	53.59	45885
2018-04-27	53.75	53.76	53.60	53.70	87574
2018-04-30	53.80	53.86	53.46	53.47	59662
2018-05-01	53.32	53.44	53.08	53.44	53955
2018-05-02	53.47	53.60	53.20	53.25	35327
2018-05-03	53.23	53.34	52.80	53.18	49989
2018-05-04	53.00	53.64	53.00	53.48	25244
2018-05-07	53.45	53.71	53.45	53.55	67758
2018-05-08	53.51	53.63	53.41	53.62	31544
2018-05-09	53.68	53.90	53.58	53.87	72822
2018-05-10	54.04	54.34	54.02	54.24	55624
2018-05-11	54.32	54.44	54.24	54.39	53437
2018-05-14	54.44	54.61	54.37	54.41	95036
2018-05-15	54.09	54.11	53.87	54.04	36835
2018-05-16	54.04	54.28	54.04	54.23	51036
2018-05-17	54.16	54.29	54.03	54.10	29659
2018-05-18	54.06	54.12	53.94	54.07	61035
2018-05-21	54.25	54.38	54.25	54.34	45495
2018-05-22	54.42	54.50	54.25	54.30	28072
2018-05-23	53.95	54.23	53.87	54.22	38880
2018-05-24	54.17	54.17	53.79	54.08	44759
2018-05-25	53.95	54.07	53.93	53.95	21140
2018-05-29	53.61	53.68	53.17	53.40	68815
2018-05-30	53.71	53.95	53.59	53.93	50872
2018-05-31	53.88	53.88	53.62	53.69	29349
2018-06-01	53.91	54.09	53.91	54.07	36105
2018-06-04	54.23	54.38	54.22	54.22	38265
2018-06-05	54.29	54.30	54.11	54.26	43563
2018-06-06	54.38	54.59	54.28	54.59	63146
2018-06-07	54.67	54.67	54.37	54.49	43403
2018-06-08	54.42	54.60	54.35	54.57	32196
2018-06-11	54.67	54.77	54.55	54.70	82122
2018-06-12	54.64	54.70	54.49	54.59	31369
2018-06-13	54.63	54.71	54.42	54.55	44801
2018-06-14	54.58	54.65	54.45	54.48	58613
2018-06-15	54.34	54.36	54.15	54.36	44197
2018-06-18	53.95	54.18	53.90	54.18	37447
2018-06-19	53.66	53.91	53.57	53.91	58762
2018-06-20	53.94	54.04	53.91	53.97	43332
2018-06-21	53.88	53.88	53.58	53.68	73661
2018-06-22	53.94	54.01	53.90	53.94	50923
2018-06-25	53.64	53.80	53.10	53.33	59623
2018-06-26	53.33	53.50	53.27	53.42	43059
2018-06-27	53.39	53.54	52.90	52.99	94623
2018-06-28	52.89	53.24	52.84	53.18	40989
2018-06-29	53.33	53.60	53.33	53.40	45574
2018-07-02	52.87	53.25	52.87	52.77	38137
2018-07-03	52.96	53.00	52.65	52.65	36736
2018-07-05	52.99	53.05	52.73	53.05	51263
2018-07-06	53.03	53.45	53.03	53.43	40811
2018-07-09	53.45	53.81	53.45	53.81	65487
2018-07-10	53.83	53.96	53.77	53.90	54779
2018-07-11	53.51	53.62	53.29	53.41	81625
2018-07-12	53.59	53.78	53.55	53.78	31813
2018-07-13	53.69	53.86	53.69	53.86	30282
2018-07-16	53.85	53.85	53.68	53.78	46974
2018-07-17	53.67	53.93	53.62	53.92	58905
2018-07-18	53.80	53.99	53.79	53.99	52975
2018-07-19	53.75	53.88	53.61	53.81	56403
2018-07-20	53.76	53.94	53.76	53.92	46384
2018-07-23	53.77	53.87	53.73	53.81	55649
2018-07-24	54.06	54.25	54.00	54.14	66659
2018-07-25	54.00	54.50	54.00	54.50	46278
2018-07-26	54.32	54.46	54.29	54.36	90793
2018-07-27	54.49	54.49	54.10	54.24	36029
2018-07-30	54.21	54.27	54.02	54.10	40011
2018-07-31	54.17	54.32	54.12	54.26	50244
2018-08-01	54.01	54.25	53.99	54.13	36495
2018-08-02	53.78	54.13	53.74	54.12	189634
2018-08-03	54.02	54.26	54.02	54.26	62524
2018-08-06	54.10	54.26	54.07	54.25	23652
2018-08-07	54.41	54.50	54.37	54.37	39250
2018-08-08	54.34	54.46	54.28	54.36	75508
2018-08-09	54.40	54.48	54.29	54.39	37305
2018-08-10	53.88	53.93	53.70	53.84	31805
2018-08-13	53.74	53.87	53.53	53.61	41513
2018-08-14	53.69	53.83	53.63	53.83	38748
2018-08-15	53.40	53.51	53.06	53.31	60513
2018-08-16	53.51	53.79	53.51	53.57	30224
2018-08-17	53.53	53.95	53.53	53.82	47136
2018-08-20	53.95	54.10	53.95	54.03	47792
2018-08-21	54.18	54.37	54.16	54.22	45464
2018-08-22	54.23	54.38	54.23	54.38	38228
2018-08-23	54.39	54.39	54.11	54.11	41640
2018-08-24	54.25	54.45	54.24	54.36	49724
2018-08-27	54.65	54.85	54.65	54.80	67398
2018-08-28	54.95	54.95	54.76	54.79	40397
2018-08-29	54.79	55.00	54.74	55.00	48929
2018-08-30	54.80	54.83	54.58	54.62	52384
2018-08-31	54.58	54.71	54.42	54.64	39223
2018-09-04	54.34	54.34	54.11	54.24	60173
2018-09-05	54.14	54.16	53.89	54.01	76647
2018-09-06	54.04	54.13	53.77	53.97	57953
2018-09-07	53.66	53.88	53.63	53.75	31030
2018-09-10	54.00	54.00	53.80	53.86	39234
2018-09-11	53.66	53.96	53.65	53.95	45310
2018-09-12	53.87	54.12	53.86	54.07	50758
2018-09-13	54.28	54.41	54.18	54.33	32625
2018-09-14	54.43	54.43	54.20	54.32	59541
2018-09-17	54.37	54.41	54.16	54.19	54525
2018-09-18	54.27	54.55	54.27	54.51	46539
2018-09-19	54.53	54.64	54.52	54.62	33347
2018-09-20	54.83	55.00	54.82	54.95	28750
2018-09-21	55.00	55.07	54.95	54.98	32733
2018-09-24	54.87	54.92	54.71	54.81	49227
2018-09-25	54.96	54.96	54.79	54.82	36620
2018-09-26	54.89	55.09	54.72	54.72	33838
2018-09-27	54.81	54.98	54.77	54.85	27947
2018-09-28	54.62	54.81	54.60	54.63	26744
2018-10-01	54.87	54.99	54.70	54.57	55564
2018-10-02	54.44	54.54	54.36	54.41	45231
2018-10-03	54.60	54.63	54.31	54.37	43729
2018-10-04	54.19	54.19	53.66	53.82	97989
2018-10-05	54.00	54.00	53.35	53.60	94527
2018-10-08	53.38	53.52	53.18	53.50	45624
2018-10-09	53.33	53.56	53.23	53.45	75905
2018-10-10	53.31	53.31	52.20	52.22	73684
2018-10-11	52.06	52.25	51.34	51.51	76977
2018-10-12	52.03	52.07	51.51	51.95	96975
2018-10-15	51.87	52.08	51.75	51.86	39655
2018-10-16	52.14	52.64	52.13	52.61	105508
2018-10-17	52.54	52.65	52.24	52.41	162566
2018-10-18	52.27	52.34	51.62	51.73	41283
2018-10-19	51.97	52.22	51.80	51.87	34094
2018-10-22	52.03	52.05	51.68	51.72	48072
2018-10-23	51.16	51.60	50.83	51.46	95538
2018-10-24	51.34	51.38	50.20	50.20	274058
2018-10-25	50.43	51.05	50.42	50.91	36707
2018-10-26	50.29	50.74	49.91	50.35	87493
2018-10-29	50.83	51.00	49.67	50.09	42792
2018-10-30	50.12	50.74	50.08	50.74	55088
2018-10-31	51.11	51.33	51.03	51.03	59940
2018-11-01	51.22	51.69	51.20	51.68	96884
2018-11-02	51.91	52.01	51.30	51.51	60841
2018-11-05	51.66	51.77	51.53	51.68	55872
2018-11-06	51.72	51.89	51.71	51.89	211544
2018-11-07	52.34	52.66	52.20	52.65	45941
2018-11-08	52.50	52.61	52.21	52.35	56037
2018-11-09	52.18	52.18	51.73	51.97	256017
2018-11-12	51.79	51.79	51.10	51.15	98605
2018-11-13	51.37	51.67	51.15	51.25	80552
2018-11-14	51.58	51.67	50.90	51.18	149358
2018-11-15	50.96	51.61	50.80	51.49	71709
2018-11-16	51.37	51.71	51.32	51.67	153065
2018-11-19	51.52	51.64	50.98	51.00	156041
2018-11-20	50.50	50.70	50.21	50.31	182457
2018-11-21	50.65	50.94	50.65	50.66	130605
2018-11-23	50.37	50.60	50.36	50.38	120548
2018-11-26	50.86	51.02	50.78	51.01	152881
2018-11-27	50.77	51.02	50.71	51.02	46409
2018-11-28	51.11	51.85	50.96	51.85	172388
2018-11-29	51.68	51.89	51.50	51.72	138070
2018-11-30	51.56	51.80	51.52	51.80	154611
2018-12-03	52.31	52.51	52.13	52.29	207059
2018-12-04	52.25	52.25	51.11	51.11	151086
2018-12-06	50.46	50.92	50.01	50.89	236045
2018-12-07	50.91	51.15	50.14	50.28	229896
2018-12-10	50.16	50.24	49.50	50.14	229513
2018-12-11	50.75	50.75	49.92	50.13	190130
2018-12-12	50.63	50.96	50.51	50.54	214106
2018-12-13	50.79	50.79	50.39	50.55	262882
2018-12-14	50.11	50.25	49.82	49.89	184426
2018-12-17	49.77	49.90	49.08	49.28	623861
2018-12-18	49.46	49.66	49.18	49.29	658340
2018-12-19	49.38	49.77	48.66	48.87	432771
2018-12-20	48.50	48.90	48.12	48.46	672126
2018-12-21	48.37	48.70	47.64	47.79	242355
2018-12-24	47.58	47.77	47.04	47.04	568911
2018-12-26	47.17	48.40	46.97	48.38	750820
2018-12-27	47.88	48.57	47.53	48.22	491653
2018-12-28	48.51	48.73	48.16	48.34	561292
2018-12-31	48.70	49.67	48.29	48.55	443341
2019-01-02	48.05	48.65	48.02	48.56	308503
2019-01-03	48.36	48.42	47.83	47.96	178891
2019-01-04	48.49	49.19	48.43	49.14	363492
2019-01-07	49.20	49.58	49.12	49.34	324366
2019-01-08	49.78	49.78	49.35	49.65	128390
2019-01-09	49.88	50.12	49.80	50.04	149658
2019-01-10	49.80	50.17	49.74	50.15	110182
2019-01-11	49.95	50.08	49.90	50.01	111104
2019-01-14	49.77	49.94	49.75	49.86	398529
2019-01-15	49.98	50.20	49.95	50.15	76887
2019-01-16	50.20	50.45	50.20	50.29	130399
2019-01-17	50.19	50.70	50.19	50.54	252783
2019-01-18	50.92	51.08	50.77	51.02	185995
2019-01-22	50.82	50.83	50.25	50.40	650811
2019-01-23	50.60	52.05	50.30	50.55	187314
2019-01-24	50.61	50.75	50.50	50.69	615670
2019-01-25	51.01	51.17	51.01	51.07	188544
2019-01-28	50.79	50.81	50.57	50.79	660495
2019-01-29	50.92	51.00	50.77	50.83	379723
2019-01-30	50.99	51.55	50.96	51.42	387117
2019-01-31	51.44	51.75	51.42	51.71	288402
2019-02-01	51.71	51.78	51.55	51.63	111099
2019-02-04	51.65	51.85	51.56	51.85	104720
2019-02-05	52.04	52.18	52.02	52.15	60392
2019-02-06	52.08	52.11	51.91	51.97	71440
2019-02-07	51.71	51.75	51.35	51.56	44968
2019-02-08	51.35	51.51	51.17	51.51	63695
2019-02-11	51.54	51.61	51.40	51.59	506740
2019-02-12	51.81	52.06	51.81	51.98	139652
2019-02-13	52.12	52.27	52.04	52.04	167082
2019-02-14	51.99	52.18	51.88	52.07	61365
2019-02-15	52.31	52.48	52.31	52.46	55904
2019-02-19	52.45	52.75	52.28	52.68	59436
2019-02-20	52.69	52.88	52.69	52.81	43928
2019-02-21	52.74	52.76	52.51	52.65	76329
2019-02-22	52.79	52.96	52.75	52.95	46891
2019-02-25	53.14	53.25	52.97	52.99	53857
2019-02-26	53.00	53.17	52.96	53.03	90750
2019-02-27	52.92	53.10	52.79	52.96	40866
2019-02-28	52.88	52.99	52.75	52.75	64581
2019-03-01	53.00	53.15	52.88	53.02	169527
2019-03-04	53.15	53.18	52.62	52.86	51436
2019-03-05	52.91	52.99	52.81	52.99	70169
2019-03-06	52.98	52.98	52.67	52.70	65028
2019-03-07	52.62	52.62	52.17	52.29	72494
2019-03-08	52.01	52.19	51.91	52.19	76687
2019-03-11	52.28	52.71	52.28	52.70	101216
2019-03-12	52.70	52.92	52.70	52.85	58945
2019-03-13	52.96	53.22	52.90	53.14	53399
2019-03-14	53.14	53.15	53.00	53.10	78525
2019-03-15	53.25	53.46	53.25	53.35	40804
2019-03-18	53.43	53.61	53.42	53.57	420187
2019-03-19	53.83	53.85	53.49	53.55	48725
2019-03-20	53.60	53.85	53.28	53.53	35739
2019-03-21	53.44	53.90	53.44	53.89	55493
2019-03-22	53.60	53.60	53.01	53.01	49229
2019-03-25	53.00	53.12	52.84	53.03	44113
2019-03-26	53.32	53.42	53.17	53.27	40331
2019-03-27	53.30	53.35	52.92	53.19	60626
2019-03-28	53.24	53.30	53.06	53.29	50253
2019-03-29	53.47	53.52	53.34	53.52	61269
2019-04-01	53.81	54.05	53.81	53.82	99806
2019-04-02	53.93	53.93	53.70	53.88	103683
2019-04-03	54.08	54.18	53.93	54.02	40400
2019-04-04	53.98	54.12	53.96	54.05	47848
2019-04-05	54.21	54.28	54.15	54.28	85098
2019-04-08	54.26	54.34	54.12	54.34	47998
2019-04-09	54.15	54.20	54.04	54.10	61732
2019-04-10	54.16	54.28	54.12	54.21	42376
2019-04-11	54.31	54.31	54.11	54.21	50483
2019-04-12	54.45	54.50	54.38	54.50	50756
2019-04-15	54.50	54.50	54.34	54.46	66305
2019-04-16	54.58	54.60	54.42	54.50	73024
2019-04-17	54.69	54.69	54.42	54.52	42571
2019-04-18	54.55	54.63	54.40	54.47	42833
2019-04-22	54.33	54.51	54.30	54.51	86783
2019-04-23	54.50	54.77	54.47	54.72	53673
2019-04-24	54.66	54.69	54.53	54.66	46974
2019-04-25	54.48	54.60	54.32	54.54	40219
2019-04-26	54.58	54.74	54.47	54.74	26590
2019-04-29	54.70	54.85	54.70	54.82	34837
2019-04-30	54.80	54.89	54.56	54.89	25221
2019-05-01	54.96	54.99	54.45	54.45	65832
2019-05-02	54.54	54.62	54.26	54.46	38188
2019-05-03	54.66	54.90	54.63	54.88	54434
2019-05-06	54.18	54.62	54.00	54.59	54506
2019-05-07	54.21	54.23	53.60	53.88	64701
2019-05-08	53.85	54.02	53.75	53.86	68898
2019-05-09	53.39	53.70	53.17	53.63	41148
2019-05-10	53.49	53.84	53.11	53.81	88065
2019-05-13	53.03	53.10	52.65	52.81	97698
2019-05-14	52.94	53.35	52.88	53.21	44069
2019-05-15	52.94	53.46	52.92	53.40	46549
2019-05-16	53.51	53.88	53.46	53.68	43558
2019-05-17	53.28	53.66	53.28	53.31	27064
2019-05-20	53.12	53.29	53.01	53.15	28906
2019-05-21	53.39	53.50	53.30	53.46	44122
2019-05-22	53.29	53.41	53.24	53.36	44312
2019-05-23	52.96	52.96	52.66	52.83	52660
2019-05-24	53.12	53.19	53.00	53.10	22115
2019-05-28	53.12	53.28	52.72	52.72	83694
2019-05-29	52.56	52.60	52.33	52.59	38814
2019-05-30	52.64	52.76	52.55	52.70	234947
2019-05-31	52.30	52.45	52.20	52.38	95452
2019-06-03	52.38	52.55	52.27	52.38	42286
2019-06-04	52.71	53.13	52.61	53.13	40058
2019-06-05	53.30	53.30	53.08	53.20	22944
2019-06-06	53.28	53.51	53.21	53.46	29975
2019-06-07	53.68	54.08	53.68	53.92	38131
2019-06-10	54.02	54.25	54.02	54.10	52778
2019-06-11	54.34	54.40	54.05	54.20	88566
2019-06-12	54.11	54.13	53.91	53.92	66916
2019-06-13	54.12	54.20	54.00	54.10	24753
2019-06-14	54.09	54.09	53.87	53.98	27442
2019-06-17	53.98	54.05	53.88	53.97	33917
2019-06-18	54.10	54.59	54.10	54.54	49456
2019-06-19	54.53	54.80	54.50	54.78	229188
2019-06-20	55.23	55.26	54.94	55.24	43271
2019-06-21	55.10	55.18	55.00	55.01	46390
2019-06-24	55.06	55.14	55.03	55.06	53538
2019-06-25	55.01	55.01	54.64	54.65	45386
2019-06-26	54.78	54.92	54.68	54.73	27265
2019-06-27	54.86	54.93	54.79	54.92	23748
2019-06-28	54.98	55.15	54.98	55.15	36842
2019-07-01	55.52	55.75	55.30	54.90	137981
2019-07-02	54.94	54.96	54.85	54.95	105785
2019-07-03	55.15	55.35	55.10	55.35	28734
2019-07-05	55.00	55.17	54.80	55.09	45032
2019-07-08	54.93	54.97	54.80	54.91	41484
2019-07-09	54.66	54.84	54.62	54.84	66247
2019-07-10	55.07	55.15	54.91	55.03	67386
2019-07-11	55.08	55.09	54.90	55.04	47348
2019-07-12	55.03	55.17	54.96	55.17	46620
2019-07-15	55.24	55.25	55.11	55.21	31900
2019-07-16	55.14	55.21	55.00	55.08	52669
2019-07-17	55.06	55.08	54.85	54.86	30410
2019-07-18	54.81	55.07	54.68	55.07	39636
2019-07-19	55.11	55.15	54.84	54.84	39371
2019-07-22	54.91	54.99	54.85	54.89	64099
2019-07-23	55.05	55.21	55.03	55.20	61110
2019-07-24	55.08	55.35	55.07	55.35	28137
2019-07-25	55.26	55.26	54.95	55.00	23755
2019-07-26	55.12	55.30	55.02	55.30	27957
2019-07-29	55.26	55.30	55.15	55.18	37503
2019-07-30	54.90	55.00	54.85	54.92	25128
2019-07-31	54.91	55.07	54.30	54.53	40616
2019-08-01	54.60	55.05	54.16	54.31	63451
2019-08-02	54.08	54.22	53.77	53.99	44419
2019-08-05	53.41	53.50	52.56	52.81	100815
2019-08-06	53.15	54.26	52.90	53.21	96175
2019-08-07	52.96	53.50	52.70	53.47	37310
2019-08-08	53.59	54.06	53.57	54.06	27923
2019-08-09	53.94	53.94	53.54	53.74	34389
2019-08-12	53.50	53.51	53.20	53.30	28158
2019-08-13	53.25	53.94	53.25	53.79	32276
2019-08-14	53.61	53.61	52.61	52.61	51157
2019-08-15	52.77	52.87	52.56	52.82	47975
2019-08-16	53.03	53.41	53.03	53.37	223940
2019-08-19	53.72	53.78	53.65	53.72	45295
2019-08-20	53.66	53.69	53.50	53.53	21359
2019-08-21	53.85	53.91	53.78	53.86	31512
2019-08-22	53.83	53.90	53.54	53.70	118113
2019-08-23	53.54	53.80	52.79	52.89	29300
2019-08-26	53.25	53.33	53.07	53.26	26794
2019-08-27	53.62	53.62	53.15	53.19	44007
2019-08-28	53.09	53.43	53.02	53.43	28366
2019-08-29	53.77	53.91	53.63	53.89	40232
2019-08-30	54.08	54.10	53.81	53.98	47877
2019-09-03	53.68	53.79	53.59	53.77	139911
2019-09-04	54.11	54.31	54.09	54.31	42608
2019-09-05	54.60	54.81	54.60	54.70	45305
2019-09-06	54.80	54.87	54.75	54.77	79850
2019-09-09	54.84	54.87	54.71	54.78	60475
2019-09-10	54.68	54.79	54.57	54.79	41526
2019-09-11	54.86	55.11	54.83	55.11	51256
2019-09-12	55.25	55.41	55.13	55.31	112476
2019-09-13	55.39	55.46	55.29	55.33	29369
2019-09-16	55.16	55.23	55.07	55.17	32931
2019-09-17	55.09	55.30	55.05	55.30	37843
2019-09-18	55.25	55.25	54.97	55.24	24933
2019-09-19	55.27	55.47	55.15	55.28	40315
2019-09-20	55.36	55.42	55.10	55.19	22453
2019-09-23	55.17	55.19	54.99	55.15	28505
2019-09-24	55.27	55.30	54.81	54.88	36982
2019-09-25	54.78	54.98	54.60	54.94	35918
2019-09-26	55.04	55.05	54.80	54.98	29413
2019-09-27	55.02	55.04	54.56	54.74	24835
2019-09-30	54.79	54.99	54.79	54.92	30772
2019-10-01	54.91	54.97	54.38	54.28	84279
2019-10-02	53.94	54.12	53.39	53.52	135645
2019-10-03	53.51	53.89	53.26	53.89	84629
2019-10-04	53.99	54.39	53.99	54.37	31818
2019-10-07	54.24	54.44	54.20	54.23	38566
2019-10-08	54.06	54.06	53.62	53.68	66218
2019-10-09	53.98	54.12	53.89	54.02	31112
2019-10-10	53.94	54.34	53.94	54.21	54213
2019-10-11	54.73	55.07	54.73	54.80	30509
2019-10-14	54.72	54.80	54.66	54.75	31598
2019-10-15	54.87	55.23	54.87	55.15	29495
2019-10-16	55.08	55.18	55.04	55.15	43747
2019-10-17	55.34	55.38	55.18	55.23	21293
2019-10-18	55.24	55.29	55.04	55.18	31043
2019-10-21	55.41	55.45	55.32	55.45	28168
2019-10-22	55.45	55.57	55.33	55.33	21095
2019-10-23	55.34	55.49	55.34	55.42	101738
2019-10-24	55.72	55.72	55.48	55.57	73144
2019-10-25	55.47	55.75	55.47	55.70	35763
2019-10-28	55.73	55.93	55.73	55.85	33500
2019-10-29	55.80	55.94	55.75	55.81	25177
2019-10-30	55.85	56.03	55.66	56.03	28702
2019-10-31	56.05	56.05	55.71	55.88	42840
2019-11-01	56.14	56.37	56.14	56.29	63397
2019-11-04	56.56	56.67	56.46	56.57	59594
2019-11-05	56.54	56.58	56.46	56.50	32741
2019-11-06	56.50	56.53	56.41	56.52	35950
2019-11-07	56.70	56.76	56.57	56.65	34252
2019-11-08	56.47	56.62	56.46	56.62	34528
2019-11-11	56.41	56.53	56.33	56.52	32982
2019-11-12	56.49	56.65	56.45	56.46	72050
2019-11-13	56.43	56.51	56.30	56.49	28163
2019-11-14	56.43	56.54	56.33	56.52	48274
2019-11-15	56.64	56.81	56.60	56.81	26736
2019-11-18	56.79	56.89	56.72	56.85	35680
2019-11-19	56.97	56.99	56.75	56.87	151902
2019-11-20	56.73	56.82	56.37	56.66	31020
2019-11-21	56.62	56.64	56.42	56.61	35353
2019-11-22	56.70	56.70	56.50	56.68	25917
2019-11-25	56.80	57.00	56.80	57.00	38929
2019-11-26	57.00	57.08	56.98	57.08	36487
2019-11-27	57.18	57.23	57.08	57.20	42349
2019-11-29	57.05	57.09	56.94	56.94	19387
2019-12-02	56.91	56.91	56.52	56.57	46612
2019-12-03	56.32	56.47	56.03	56.47	43867
2019-12-04	56.64	56.83	56.64	56.79	84926
2019-12-05	56.79	56.87	56.70	56.73	48436
2019-12-06	57.09	57.23	57.06	57.19	34260
2019-12-09	57.11	57.21	56.95	56.95	87816
2019-12-10	56.96	57.08	56.84	57.01	36246
2019-12-11	57.02	57.29	57.02	57.24	51842
2019-12-12	57.24	57.68	57.24	57.56	87965
2019-12-13	57.67	57.92	57.64	57.79	39002
2019-12-16	58.01	58.24	58.00	58.14	42315
2019-12-17	58.13	58.19	58.04	58.13	46340
2019-12-18	58.10	58.14	58.07	58.12	29905
2019-12-19	58.16	58.24	58.02	58.21	36875
2019-12-20	58.32	58.43	58.27	58.31	80076
2019-12-23	58.41	58.42	58.35	57.86	44727
2019-12-24	57.84	57.84	57.77	57.84	33552
2019-12-26	58.00	58.07	57.91	58.07	57298
2019-12-27	58.10	58.27	58.07	58.15	46619
2019-12-30	58.19	58.19	57.80	57.80	78838
2019-12-31	57.86	58.00	57.77	58.00	64190
2020-01-02	58.33	58.49	58.22	58.48	162498
2020-01-03	57.92	58.26	57.89	58.11	105361
2020-01-06	57.86	58.21	57.83	58.21	66973
2020-01-07	58.21	58.21	58.00	58.09	54725
2020-01-08	58.06	58.37	58.05	58.23	65513
2020-01-09	58.43	58.48	58.31	58.48	54499
2020-01-10	58.47	58.60	58.31	58.31	172018
2020-01-13	58.49	58.73	58.39	58.73	121673
2020-01-14	58.68	58.75	58.57	58.60	92533
2020-01-15	58.55	58.81	58.55	58.65	72451
2020-01-16	58.91	59.06	58.83	59.05	73377
2020-01-17	59.06	59.21	59.05	59.20	66547
2020-01-21	59.03	59.05	58.84	58.92	101874
2020-01-22	59.03	59.16	58.90	59.00	68061
2020-01-23	58.84	58.96	58.57	58.96	56015
2020-01-24	59.00	59.02	58.42	58.58	56437
2020-01-27	57.76	57.95	57.50	57.70	97361
2020-01-28	57.88	58.22	57.83	58.11	55370
2020-01-29	58.27	58.40	58.12	58.12	34178
2020-01-30	57.70	58.21	57.65	58.12	36413
2020-01-31	57.98	57.98	57.22	57.38	73412
2020-02-03	57.43	57.85	57.43	57.63	73372
2020-02-04	58.22	58.44	58.22	58.37	46293
2020-02-05	58.69	58.81	58.66	58.79	62428
2020-02-06	58.92	58.98	58.83	58.97	44365
2020-02-07	58.81	58.81	58.57	58.64	62935
2020-02-10	58.55	58.88	58.53	58.88	41507
2020-02-11	59.18	59.28	59.04	59.08	48658
2020-02-12	59.31	59.41	59.25	59.41	33210
2020-02-13	59.12	59.31	59.01	59.20	41429
2020-02-14	59.20	59.29	59.07	59.22	46093
2020-02-18	59.00	59.09	58.87	58.95	63901
2020-02-19	59.15	59.32	59.15	59.26	58858
2020-02-20	59.13	59.18	58.65	59.00	102513
2020-02-21	58.85	58.85	58.57	58.67	64872
2020-02-24	57.16	57.35	56.95	57.06	105332
2020-02-25	57.19	57.20	55.82	55.93	116423
2020-02-26	56.13	56.63	55.90	55.90	108415
2020-02-27	55.11	55.60	54.22	54.22	136138
2020-02-28	52.99	53.97	52.66	53.85	203931
2020-03-02	54.13	55.28	53.80	55.27	134576
2020-03-03	55.42	56.50	54.28	54.55	103269
2020-03-04	55.31	56.00	55.04	56.00	58657
2020-03-05	55.11	55.36	54.43	54.75	93213
2020-03-06	53.85	54.16	53.38	54.12	154937
2020-03-09	51.50	52.01	49.17	50.68	173761
2020-03-10	51.50	52.36	50.67	52.36	198849
2020-03-11	51.28	51.29	49.80	50.19	213019
2020-03-12	47.07	48.00	45.00	45.60	344598
2020-03-13	47.60	48.80	46.01	48.29	167479
2020-03-16	44.95	46.22	43.10	45.08	259834
2020-03-17	45.00	46.06	44.21	45.68	203178
2020-03-18	43.56	44.60	42.20	43.35	245134
2020-03-19	42.77	44.44	42.74	43.68	184161
2020-03-20	44.64	44.79	42.67	42.71	345735
2020-03-23	42.63	43.00	41.85	42.55	502087
2020-03-24	44.00	45.36	44.00	45.13	151728
2020-03-25	45.44	47.46	45.20	46.12	231759
2020-03-26	46.66	48.31	46.61	48.16	298444
2020-03-27	46.99	48.14	46.61	47.29	202744
2020-03-30	47.17	48.09	46.90	47.84	157351
2020-03-31	47.78	48.26	47.34	47.46	149688
2020-04-01	46.41	46.87	45.75	45.85	223370
2020-04-02	45.68	47.44	45.63	46.50	92057
2020-04-03	46.22	46.59	45.60	46.10	116248
2020-04-06	47.30	48.27	47.21	48.07	163844
2020-04-07	49.38	49.41	48.14	48.40	139382
2020-04-08	48.67	49.41	48.24	49.17	137358
2020-04-09	49.76	50.45	49.61	49.84	213844
2020-04-13	49.71	49.73	49.01	49.50	204080
2020-04-14	50.18	50.59	50.14	50.54	91025
2020-04-15	49.56	49.76	49.29	49.47	87875
2020-04-16	49.57	49.78	49.29	49.61	80558
2020-04-17	50.60	50.74	50.15	50.72	124364
2020-04-20	50.24	50.70	50.00	50.09	178097
2020-04-21	49.75	49.75	48.89	49.09	206307
2020-04-22	49.72	49.94	49.55	49.81	96051
2020-04-23	49.97	50.44	49.69	49.84	100723
2020-04-24	50.05	50.42	49.68	50.22	92537
2020-04-27	50.54	50.90	50.39	50.86	216389
2020-04-28	51.33	51.53	50.81	50.86	93023
2020-04-29	51.72	52.19	51.60	52.03	69756
2020-04-30	51.75	51.75	51.22	51.41	123583
2020-05-01	50.69	50.69	50.07	50.26	104652
2020-05-04	49.96	50.40	49.85	50.40	121820
2020-05-05	50.59	51.03	50.51	50.59	73708
2020-05-06	50.76	50.88	50.29	50.31	64758
2020-05-07	50.86	51.09	50.76	50.82	45215
2020-05-08	51.41	51.64	51.18	51.64	51232
2020-05-11	51.35	51.67	51.24	51.59	121788
2020-05-12	51.66	51.80	50.88	50.88	133270
2020-05-13	50.97	50.97	50.01	50.22	55925
2020-05-14	49.77	50.47	49.35	50.47	93753
2020-05-15	50.12	50.52	50.12	50.52	81884
2020-05-18	51.43	52.15	51.35	52.03	93150
2020-05-19	51.77	52.08	51.53	51.53	62398
2020-05-20	52.08	52.46	52.08	52.37	40955
2020-05-21	52.31	52.42	51.85	51.93	50149
2020-05-22	51.86	51.97	51.64	51.97	83167
2020-05-26	52.96	53.10	52.75	52.76	117756
2020-05-27	53.23	53.36	52.62	53.30	50781
2020-05-28	53.58	53.90	53.35	53.35	69214
2020-05-29	53.29	53.54	52.98	53.50	67246
2020-06-01	53.51	54.08	53.51	53.96	68404
2020-06-02	54.15	54.49	54.15	54.49	33649
2020-06-03	54.93	55.40	54.85	55.33	71814
2020-06-04	55.14	55.30	54.95	55.11	44821
2020-06-05	55.94	56.42	55.94	56.10	97782
2020-06-08	56.31	56.72	56.16	56.68	63268
2020-06-09	56.22	56.46	56.10	56.39	54370
2020-06-10	56.35	56.50	55.95	56.18	116677
2020-06-11	55.07	55.07	53.44	53.58	86677
2020-06-12	54.55	54.71	53.47	54.09	73421
2020-06-15	53.18	54.63	53.18	54.37	90956
2020-06-16	55.43	55.55	54.62	55.11	89036
2020-06-17	55.40	55.43	55.07	55.07	29806
2020-06-18	54.82	55.10	54.77	55.06	41422
2020-06-19	55.52	55.52	54.68	54.89	39033
2020-06-22	54.85	55.25	54.85	55.23	129863
2020-06-23	55.59	55.78	55.40	55.46	31703
2020-06-24	55.02	55.14	54.10	54.37	62257
2020-06-25	54.21	54.79	54.03	54.75	37007
2020-06-26	54.61	54.73	53.92	54.01	29012
2020-06-29	54.09	54.49	53.88	54.45	163556
2020-06-30	54.35	54.96	54.30	54.88	42269
2020-07-01	54.92	55.20	54.92	54.64	111536
2020-07-02	55.29	55.53	55.01	55.09	58453
2020-07-06	55.73	55.94	55.72	55.82	53912
2020-07-07	55.73	55.88	55.34	55.42	81754
2020-07-08	55.48	55.84	55.34	55.84	61654
2020-07-09	55.92	55.98	55.05	55.53	54982
2020-07-10	55.54	55.93	55.38	55.93	72730
2020-07-13	56.09	56.53	55.44	55.55	67079
2020-07-14	55.23	56.18	55.23	56.15	73967
2020-07-15	56.42	56.76	56.31	56.67	75303
2020-07-16	56.35	56.43	56.16	56.37	54880
2020-07-17	56.54	56.80	56.29	56.55	33017
2020-07-20	56.47	56.97	56.42	56.93	38233
2020-07-21	57.08	57.36	57.01	57.01	57784
2020-07-22	57.07	57.29	57.05	57.29	41336
2020-07-23	57.24	57.36	56.68	56.82	42049
2020-07-24	56.64	56.73	56.40	56.59	51334
2020-07-27	56.87	57.06	56.69	57.02	37258
2020-07-28	56.91	57.05	56.75	56.75	28795
2020-07-29	56.99	57.42	56.92	57.24	48488
2020-07-30	56.50	56.97	56.37	56.93	115665
2020-07-31	57.05	57.05	56.21	56.75	43397
2020-08-03	57.06	57.34	56.75	57.23	42544
2020-08-04	57.21	57.55	57.20	57.55	54347
2020-08-05	57.73	57.98	57.73	57.88	37360
2020-08-06	57.72	58.13	57.72	58.11	34098
2020-08-07	57.84	58.00	57.71	57.99	28347
2020-08-10	57.91	58.19	57.85	58.05	41353
2020-08-11	58.40	58.57	57.89	57.95	29572
2020-08-12	58.36	58.77	58.36	58.69	24205
2020-08-13	58.55	58.75	58.31	58.50	30783
2020-08-14	58.37	58.46	58.21	58.38	27663
2020-08-17	58.60	58.67	58.38	58.67	36905
2020-08-18	58.81	58.86	58.52	58.72	30436
2020-08-19	58.72	58.90	58.39	58.40	36972
2020-08-20	58.06	58.51	58.06	58.42	28072
2020-08-21	58.29	58.49	58.20	58.49	37181
2020-08-24	58.85	59.00	58.76	58.97	47512
2020-08-25	59.12	59.15	58.87	59.12	82372
2020-08-26	59.09	59.57	59.09	59.47	72180
2020-08-27	59.59	59.75	59.11	59.32	58663
2020-08-28	59.55	59.72	59.43	59.62	43053
2020-08-31	59.98	59.98	59.36	59.50	57629
2020-09-01	59.42	59.81	59.42	59.73	42961
2020-09-02	59.93	60.47	59.87	60.45	31319
2020-09-03	60.29	60.29	58.68	58.88	80742
2020-09-04	59.02	59.02	57.89	58.78	95405
2020-09-08	58.10	58.25	57.70	57.70	52034
2020-09-09	58.25	58.87	58.20	58.63	32242
2020-09-10	58.71	58.92	57.85	57.85	27285
2020-09-11	58.13	58.41	57.79	58.11	396858
2020-09-14	58.53	58.81	58.50	58.59	46940
2020-09-15	59.03	59.22	58.80	58.86	25635
2020-09-16	59.09	59.25	58.74	58.84	37767
2020-09-17	58.22	58.75	58.20	58.59	32959
2020-09-18	58.67	58.67	57.94	58.13	39148
2020-09-21	57.45	57.45	56.45	57.28	72798
2020-09-22	57.31	57.56	57.01	57.50	40204
2020-09-23	57.53	57.71	56.63	56.70	77229
2020-09-24	56.36	57.07	56.20	56.67	67505
2020-09-25	56.51	57.21	56.39	57.20	412401
2020-09-28	57.84	58.00	57.68	57.88	38195
2020-09-29	57.94	58.02	57.63	57.75	40652
2020-09-30	57.74	58.30	57.69	58.00	32668
2020-10-01	58.18	58.33	58.09	58.09	88856
2020-10-02	57.42	58.00	57.34	57.85	65724
2020-10-05	58.17	58.63	58.17	58.63	39669
2020-10-06	58.68	58.89	58.06	58.14	35928
2020-10-07	58.51	58.85	58.51	58.74	27622
2020-10-08	59.02	59.19	58.97	59.13	37172
2020-10-09	59.36	59.60	59.32	59.58	46011
2020-10-12	59.84	60.24	59.74	60.14	127231
2020-10-13	59.98	59.98	59.65	59.76	36160
2020-10-14	59.92	60.00	59.47	59.54	32130
2020-10-15	58.66	59.35	58.66	59.23	37887
2020-10-16	59.47	59.66	59.34	59.35	26815
2020-10-19	59.45	59.61	58.76	58.82	31561
2020-10-20	59.12	59.45	59.02	59.05	54421
2020-10-21	59.08	59.35	58.95	58.95	27063
2020-10-22	59.00	59.20	58.67	59.15	45398
2020-10-23	59.31	59.37	59.09	59.37	24945
2020-10-26	58.83	58.99	58.07	58.45	47601
2020-10-27	58.48	58.53	58.25	58.26	29837
2020-10-28	57.68	57.68	56.75	56.81	162870
2020-10-29	56.83	57.45	56.61	57.19	63819
2020-10-30	56.84	56.97	56.39	56.73	46701
2020-11-02	57.18	57.38	56.89	57.24	41621
2020-11-03	57.90	58.34	57.81	58.07	59906
2020-11-04	58.52	59.50	58.52	59.06	47031
2020-11-05	59.79	60.21	59.79	60.10	71699
2020-11-06	60.05	60.24	59.85	60.13	26996
2020-11-09	60.59	62.00	60.43	60.91	153673
2020-11-10	60.75	61.10	60.68	60.91	63421
2020-11-11	61.24	61.36	61.12	61.36	34428
2020-11-12	61.19	61.33	60.55	60.74	54531
2020-11-13	61.09	61.56	61.04	61.50	35207
2020-11-16	61.84	62.05	61.71	62.03	63100
2020-11-17	61.82	62.12	61.71	61.98	74934
2020-11-18	62.05	62.18	61.54	61.54	93636
2020-11-19	61.49	61.84	61.38	61.73	41297
2020-11-20	61.73	61.89	61.68	61.76	51039
2020-11-23	61.98	62.11	61.65	61.90	122174
2020-11-24	62.19	62.71	62.15	62.63	65751
2020-11-25	62.61	62.61	62.31	62.54	93980
2020-11-27	62.70	62.90	62.70	62.85	24435
2020-11-30	62.76	62.76	62.16	62.22	54508
2020-12-01	62.91	63.09	62.85	62.99	83443
2020-12-02	62.81	63.05	62.70	63.03	66382
2020-12-03	63.06	63.37	63.06	63.10	65370
2020-12-04	63.34	63.63	63.34	63.61	40685
2020-12-07	63.42	63.58	63.30	63.45	92418
2020-12-08	63.32	63.62	63.30	63.53	48157
2020-12-09	63.67	63.75	63.08	63.34	44530
2020-12-10	63.17	63.50	63.09	63.46	40547
2020-12-11	63.18	63.34	62.98	63.32	59895
2020-12-14	63.48	63.74	63.15	63.18	46331
2020-12-15	63.40	63.82	63.26	63.82	70572
2020-12-16	63.75	64.01	63.67	63.96	131940
2020-12-17	64.15	64.32	64.14	64.27	39074
2020-12-18	64.29	64.39	63.83	64.12	46227
2020-12-21	63.29	63.75	62.95	63.66	72053
2020-12-22	63.64	63.66	63.40	63.55	41362
2020-12-23	63.73	64.00	63.73	63.45	85486
2020-12-24	63.51	63.64	63.38	63.58	32777
2020-12-28	63.93	63.97	63.83	63.90	50322
2020-12-29	64.19	64.33	63.93	63.97	59211
2020-12-30	64.14	64.38	64.14	64.21	38913
2020-12-31	64.24	64.38	63.98	64.18	88497
2021-01-04	64.54	64.69	63.53	63.86	165962
2021-01-05	63.87	64.51	63.87	64.43	83763
2021-01-06	64.21	65.17	64.21	64.79	70087
2021-01-07	64.98	65.34	64.98	65.25	121393
2021-01-08	65.52	65.70	65.13	65.65	75816
2021-01-11	65.19	65.71	65.02	65.21	80268
2021-01-12	65.25	65.46	65.10	65.40	62596
2021-01-13	65.30	65.61	65.25	65.43	40878
2021-01-14	65.82	65.85	65.54	65.62	64034
2021-01-15	65.25	65.30	64.76	65.02	61886
2021-01-19	65.37	65.53	65.24	65.40	72732
2021-01-20	65.73	66.18	65.73	66.12	48414
2021-01-21	66.20	66.33	65.95	66.14	54444
2021-01-22	65.82	66.02	65.71	65.92	59455
2021-01-25	65.98	66.07	65.38	65.98	76206
2021-01-26	66.00	66.09	65.87	65.95	57260
2021-01-27	65.37	65.40	64.48	64.60	122677
2021-01-28	64.80	65.46	64.80	65.00	53993
2021-01-29	64.61	64.75	63.67	63.98	103753
2021-02-01	64.44	64.94	64.25	64.84	66747
2021-02-02	65.30	65.61	65.28	65.52	67640
2021-02-03	65.53	65.76	65.36	65.55	78009
2021-02-04	65.61	65.95	65.56	65.95	40489
2021-02-05	66.20	66.31	66.04	66.27	49941
2021-02-08	66.50	66.68	66.42	66.67	63000
2021-02-09	66.72	66.93	66.62	66.77	61029
2021-02-10	66.98	67.13	66.56	66.79	143440
2021-02-11	67.00	67.19	66.72	66.98	91664
2021-02-12	66.91	67.27	66.75	67.27	61658
2021-02-16	67.40	67.59	67.26	67.30	57630
2021-02-17	67.05	67.25	66.82	67.25	50424
2021-02-18	66.98	66.98	66.46	66.89	132910
2021-02-19	67.08	67.20	66.89	66.95	42460
2021-02-22	66.57	66.82	66.41	66.42	74696
2021-02-23	66.16	66.71	65.63	66.52	70087
2021-02-24	66.26	66.95	66.12	66.89	66215
2021-02-25	66.87	67.00	65.49	65.66	80596
2021-02-26	65.82	65.96	64.91	65.18	99479
2021-03-01	65.93	66.59	65.90	66.39	74526
2021-03-02	66.46	66.47	66.02	66.17	54467
2021-03-03	66.09	66.19	65.58	65.62	63511
2021-03-04	65.59	65.86	64.39	64.86	80027
2021-03-05	65.33	65.69	64.34	65.54	68910
2021-03-08	65.57	65.85	65.24	65.24	78510
2021-03-09	65.76	66.30	65.76	66.00	61952
2021-03-10	66.30	66.47	66.07	66.27	73991
2021-03-11	66.76	67.13	66.64	66.91	118900
2021-03-12	66.88	66.92	66.54	66.86	46736
2021-03-15	66.98	67.21	66.69	67.18	63948
2021-03-16	67.36	67.36	67.04	67.18	54932
2021-03-17	66.94	67.46	66.74	67.38	62075
2021-03-18	67.01	67.28	66.53	66.53	58776
2021-03-19	66.69	66.91	66.19	66.66	78067
2021-03-22	66.67	67.05	66.59	66.81	52279
2021-03-23	66.58	66.80	66.11	66.16	53417
2021-03-24	66.35	66.45	65.81	65.81	57667
2021-03-25	65.62	66.24	65.42	66.12	70614
2021-03-26	66.42	67.10	66.34	67.06	51681
2021-03-29	66.76	66.96	66.55	66.86	67402
2021-03-30	66.53	66.89	66.50	66.76	44099
2021-03-31	66.82	67.14	66.82	66.93	44182
2021-04-01	67.25	67.52	67.22	67.41	84799
2021-04-05	67.91	68.19	67.81	68.11	65964
2021-04-06	68.02	68.18	67.93	67.99	74266
2021-04-07	67.98	68.07	67.84	67.94	49530
2021-04-08	68.13	68.35	68.12	68.33	36547
2021-04-09	68.27	68.57	68.19	68.57	70253
2021-04-12	68.44	68.50	68.26	68.38	75895
2021-04-13	68.43	68.71	68.40	68.65	72348
2021-04-14	68.70	68.85	68.48	68.60	58953
2021-04-15	69.00	69.20	68.86	69.16	51275
2021-04-16	69.33	69.48	69.19	69.44	54881
2021-04-19	69.38	69.44	69.03	69.17	53531
2021-04-20	68.89	68.98	68.38	68.50	63272
2021-04-21	68.47	69.11	68.42	69.11	42517
2021-04-22	69.13	69.20	68.58	68.72	67341
2021-04-23	68.89	69.54	68.89	69.32	46037
2021-04-26	69.58	69.58	69.42	69.50	54065
2021-04-27	69.48	69.49	69.30	69.45	37442
2021-04-28	69.43	69.68	69.38	69.53	42353
2021-04-29	69.89	69.90	69.26	69.70	94727
2021-04-30	69.40	69.47	68.97	69.07	76226
2021-05-03	69.33	69.53	69.33	69.40	66375
2021-05-04	69.03	69.09	68.45	68.86	65740
2021-05-05	69.23	69.34	68.99	69.13	53299
2021-05-06	69.24	69.63	69.00	69.63	36528
2021-05-07	69.77	70.19	69.74	70.13	195862
2021-05-10	70.22	70.30	69.51	69.58	60420
2021-05-11	68.77	69.14	68.50	69.00	64540
2021-05-12	68.50	68.74	67.77	67.79	67920
2021-05-13	67.99	68.53	67.99	68.36	54729
2021-05-14	68.79	69.32	68.79	69.26	55714
2021-05-17	69.10	69.13	68.85	69.08	86836
2021-05-18	69.39	69.39	68.97	68.97	55849
2021-05-19	68.37	68.74	68.12	68.73	49106
2021-05-20	68.86	69.45	68.86	69.33	64167
2021-05-21	69.53	69.60	69.12	69.28	56346
2021-05-24	69.47	69.87	69.47	69.74	110875
2021-05-25	69.86	70.00	69.69	69.78	49878
2021-05-26	70.16	70.16	69.70	69.90	36232
2021-05-27	70.04	70.08	69.90	69.95	37663
2021-05-28	70.18	70.24	70.04	70.10	53869
2021-06-01	70.51	70.72	70.25	70.31	108801
2021-06-02	70.50	70.50	70.30	70.46	77692
2021-06-03	70.11	70.26	69.80	70.08	47912
2021-06-04	70.51	70.65	70.42	70.61	30613
2021-06-07	70.69	70.69	70.50	70.66	53023
2021-06-08	70.79	70.79	70.43	70.65	39023
2021-06-09	70.90	70.90	70.51	70.51	106645
2021-06-10	70.65	70.89	70.61	70.77	40495
2021-06-11	70.90	70.91	70.68	70.84	50808
2021-06-14	70.92	70.95	70.71	70.92	39146
2021-06-15	71.08	71.08	70.73	70.84	32784
2021-06-16	70.94	70.94	70.23	70.41	43193
2021-06-17	70.35	70.41	70.10	70.32	38694
2021-06-18	69.75	69.77	69.49	69.50	44748
2021-06-21	69.60	70.21	69.57	70.14	50683
2021-06-22	70.04	70.47	69.91	70.33	63534
2021-06-23	70.40	70.50	70.20	70.20	47989
2021-06-24	70.58	70.71	70.51	70.68	73592
2021-06-25	70.84	70.90	70.75	70.90	93538
2021-06-28	70.91	70.91	70.65	70.77	54580
2021-06-29	70.96	70.96	70.74	70.77	37249
2021-06-30	70.58	70.77	70.57	70.65	118881
2021-07-01	70.77	70.90	70.72	70.45	47501
2021-07-02	70.69	70.84	70.50	70.84	45067
2021-07-06	70.85	70.85	70.29	70.55	61247
2021-07-07	70.72	70.84	70.47	70.80	54349
2021-07-08	70.22	70.28	69.76	70.12	65894
2021-07-09	70.54	70.91	70.50	70.90	96912
2021-07-12	70.86	71.08	70.81	71.08	68996
2021-07-13	70.99	71.10	70.80	70.80	75893
2021-07-14	71.08	71.15	70.84	70.89	63492
2021-07-15	70.72	70.82	70.40	70.60	42709
2021-07-16	70.79	70.89	70.14	70.14	178163
2021-07-19	69.56	69.56	69.04	69.28	75014
2021-07-20	69.42	70.13	69.35	69.95	42629
2021-07-21	70.18	70.56	70.15	70.49	32490
2021-07-22	70.60	70.71	70.45	70.67	45170
2021-07-23	70.76	71.05	70.71	70.93	38188
2021-07-26	70.86	70.98	70.83	70.94	38334
2021-07-27	70.79	70.79	70.32	70.72	30276
2021-07-28	70.82	71.06	70.61	70.92	45823
2021-07-29	71.08	71.36	71.08	71.27	44952
2021-07-30	70.97	71.17	70.73	70.86	38925
2021-08-02	71.27	71.39	70.98	71.03	37853
2021-08-03	71.19	71.43	70.90	71.43	35567
2021-08-04	71.42	71.48	71.19	71.22	38077
2021-08-05	71.39	71.50	71.29	71.50	23175
2021-08-06	71.47	71.50	71.30	71.31	67854
2021-08-09	71.41	71.41	71.24	71.30	37768
2021-08-10	71.32	71.47	71.32	71.33	46632
2021-08-11	71.70	71.70	71.44	71.67	21150
2021-08-12	71.59	71.67	71.40	71.62	30007
2021-08-13	71.73	71.84	71.67	71.76	32833
2021-08-16	71.60	71.74	71.38	71.69	41244
2021-08-17	71.32	71.37	70.90	71.17	52062
2021-08-18	71.09	71.34	70.76	70.85	32387
2021-08-19	70.31	70.74	70.25	70.56	44195
2021-08-20	70.52	70.94	70.52	70.94	51323
2021-08-23	71.21	71.58	71.21	71.41	61168
2021-08-24	71.60	71.81	71.58	71.74	56988
2021-08-25	71.73	71.86	71.64	71.75	55290
2021-08-26	71.73	71.75	71.40	71.40	126952
2021-08-27	71.55	72.11	71.52	72.08	102162
2021-08-30	72.10	72.31	72.00	72.20	50968
2021-08-31	72.34	72.34	72.16	72.29	54073
2021-09-01	72.50	72.66	72.31	72.48	79284
2021-09-02	72.66	72.78	72.55	72.62	59680
2021-09-03	72.63	72.83	72.53	72.77	47041
2021-09-07	72.65	72.77	72.56	72.60	75343
2021-09-08	72.42	72.48	72.18	72.28	45960
2021-09-09	72.31	72.50	72.12	72.15	55674
2021-09-10	72.42	72.51	71.78	71.78	50066
2021-09-13	72.20	72.20	71.84	72.07	52885
2021-09-14	72.28	72.30	71.74	71.77	54264
2021-09-15	71.80	72.21	71.72	72.10	50836
2021-09-16	71.97	72.05	71.64	72.01	37217
2021-09-17	71.76	71.82	71.31	71.36	64314
2021-09-20	70.47	70.59	69.72	70.35	92986
2021-09-21	70.71	70.93	70.47	70.54	49723
2021-09-22	70.86	71.36	70.80	70.94	52072
2021-09-23	71.34	71.81	71.34	71.60	69253
2021-09-24	71.29	71.54	71.12	71.39	39422
2021-09-27	71.20	71.51	71.15	71.33	27269
2021-09-28	70.90	70.90	70.09	70.15	68456
2021-09-29	70.41	70.48	70.08	70.16	60110
2021-09-30	70.35	70.46	69.75	69.81	65359
2021-10-01	69.91	70.33	69.44	69.95	42532
2021-10-04	69.84	69.94	69.14	69.49	48244
2021-10-05	69.51	70.04	69.46	69.85	105758
2021-10-06	69.12	69.84	68.90	69.72	91370
2021-10-07	70.12	70.60	70.12	70.32	53264
2021-10-08	70.46	70.46	70.16	70.25	41164
2021-10-11	70.15	70.52	69.86	69.86	97800
2021-10-12	70.07	70.15	69.80	69.86	57827
2021-10-13	70.07	70.30	69.86	70.30	40975
2021-10-14	70.83	71.09	70.73	71.09	58201
2021-10-15	71.36	71.55	71.23	71.51	54146
2021-10-18	71.19	71.51	71.07	71.51	73677
2021-10-19	71.62	71.92	71.62	71.80	47065
2021-10-20	71.91	72.15	71.90	72.05	45636
2021-10-21	71.93	72.06	71.80	72.06	49636
2021-10-22	72.15	72.26	71.83	72.11	65215
2021-10-25	72.18	72.34	71.97	72.25	45402
2021-10-26	72.46	72.64	72.24	72.29	58394
2021-10-27	72.26	72.43	72.04	72.04	45605
2021-10-28	72.18	72.59	72.18	72.59	44319
2021-11-01	72.58	72.78	72.42	72.67	46031
2021-11-02	72.72	72.82	72.65	72.71	67067
2021-11-03	72.78	73.20	72.65	73.16	39458
2021-11-04	73.11	73.37	73.11	73.26	46324
2021-11-05	73.49	73.72	73.44	73.53	259549
2021-11-08	73.75	73.77	73.58	73.61	56063
2021-11-09	73.76	73.76	73.34	73.53	71133
2021-11-10	73.34	73.48	72.82	72.91	46109
2021-11-11	73.08	73.18	73.05	73.09	32363
2021-11-12	73.27	73.45	73.11	73.36	62676
2021-11-15	73.61	73.61	73.29	73.37	50767
2021-11-16	73.30	73.58	73.30	73.45	61156
2021-11-17	73.41	73.41	73.20	73.22	58905
2021-11-18	73.20	73.37	72.97	73.35	60048
2021-11-19	73.15	73.38	73.09	73.17	50244
2021-11-22	73.18	73.45	72.80	72.82	77301
2021-11-23	72.73	72.95	72.44	72.79	78960
2021-11-24	72.47	72.78	72.24	72.76	73034
2021-11-29	71.85	72.12	71.57	71.84	82796
2021-11-30	71.81	71.86	70.90	71.13	116897
2021-12-01	71.72	72.10	70.56	70.56	82358
2021-12-02	70.85	71.55	70.77	71.33	112132
2021-12-03	71.48	71.55	70.56	70.99	99343
2021-12-06	71.29	71.74	71.01	71.59	181308
2021-12-07	72.22	72.75	72.22	72.62	193010
2021-12-08	72.74	72.89	72.55	72.79	80398
2021-12-09	72.62	72.66	72.31	72.31	93059
2021-12-10	72.55	72.74	72.40	72.74	123887
2021-12-13	72.63	72.63	72.15	72.15	427278
2021-12-14	71.86	72.06	71.47	71.76	104235
2021-12-15	71.81	72.56	71.46	72.52	115734
2021-12-16	72.81	72.97	72.07	72.24	81238
2021-12-17	71.98	72.16	71.53	71.69	123438
2021-12-20	71.00	71.64	70.72	71.06	140616
2021-12-21	71.48	72.03	71.35	72.03	143440
2021-12-22	72.03	72.59	71.99	72.02	107061
2021-12-23	72.00	72.51	72.00	72.38	174842
2021-12-27	72.55	73.05	72.50	73.05	136401
2021-12-28	73.14	73.24	72.95	73.00	120200
2021-12-29	73.01	73.07	72.80	72.96	72995
2021-12-30	73.11	73.20	72.90	72.97	123806
2021-12-31	72.84	73.05	72.81	72.82	94915
2022-01-03	72.96	73.10	72.71	73.09	100849
2022-01-04	73.29	73.34	72.91	73.15	91766
2022-01-05	73.23	73.24	72.16	72.19	67046
2022-01-06	72.11	72.30	71.83	72.07	151901
2022-01-07	72.00	72.21	71.72	71.96	131570
2022-01-10	71.63	71.78	70.91	71.77	301063
2022-01-11	71.77	72.44	71.51	72.44	66182
2022-01-12	72.76	72.91	72.54	72.82	153702
2022-01-13	72.88	72.97	72.04	72.18	159233
2022-01-14	71.82	72.10	71.58	72.07	197758
2022-01-18	71.44	71.46	70.90	70.99	227230
2022-01-19	71.28	71.42	70.68	70.74	66766
2022-01-20	70.98	71.49	70.19	70.25	158075
2022-01-21	70.16	70.31	69.30	69.35	150767
2022-01-24	68.68	69.23	67.23	69.23	484560
2022-01-25	68.48	69.20	67.87	68.69	403393
2022-01-26	69.29	69.58	68.00	68.32	213239
2022-01-27	68.74	69.10	67.92	68.01	122285
2022-01-28	68.12	68.93	67.54	68.93	132236
2022-01-31	68.88	70.01	68.78	70.01	129652
2022-02-01	70.10	70.44	69.71	70.44	90405
2022-02-02	70.57	70.92	70.45	70.87	103122
2022-02-03	70.31	70.31	69.62	69.74	84540
2022-02-04	69.46	70.14	69.30	69.85	63117
2022-02-07	69.88	70.09	69.60	69.69	82006
2022-02-08	69.67	70.14	69.49	70.14	48493
2022-02-09	70.69	70.98	70.69	70.98	53373
2022-02-10	70.22	71.01	69.85	70.05	71076
2022-02-11	70.05	70.28	68.98	69.21	87470
2022-02-14	69.08	69.08	68.47	68.86	64809
2022-02-15	69.31	69.74	69.31	69.71	80307
2022-02-16	69.65	70.00	69.44	69.96	74131
2022-02-17	69.57	69.57	68.84	68.88	80909
2022-02-18	68.90	69.00	68.38	68.59	60273
2022-02-22	68.26	68.51	67.52	67.92	94282
2022-02-23	68.24	68.38	67.06	67.08	109791
2022-02-24	65.34	67.31	65.31	67.20	144553
2022-02-25	67.39	68.50	67.39	68.48	88912
2022-02-28	67.76	68.33	67.58	68.19	108512
2022-03-01	68.19	68.19	67.09	67.35	102385
2022-03-02	67.62	68.19	67.46	68.05	50423
2022-03-03	68.13	68.22	67.34	67.46	88800
2022-03-04	66.77	66.88	66.37	66.79	76677
2022-03-07	66.57	66.57	65.00	65.00	113694
2022-03-08	65.26	66.03	64.68	65.00	207420
2022-03-09	66.04	66.66	65.87	66.49	67523
2022-03-10	65.86	66.14	65.56	66.06	85872
2022-03-11	66.40	66.40	65.35	65.36	58547
2022-03-14	65.61	65.85	64.87	65.04	174058
2022-03-15	65.25	65.87	65.04	65.79	138598
2022-03-16	66.70	67.48	66.15	67.48	89537
2022-03-17	67.29	67.98	67.22	67.97	68388
2022-03-18	67.75	68.69	67.71	68.66	48936
2022-03-21	68.58	68.66	68.05	68.33	97879
2022-03-22	68.59	68.99	68.59	68.94	56677
2022-03-23	68.55	68.70	68.28	68.30	108484
2022-03-24	68.41	68.84	68.35	68.84	55612
2022-03-25	68.91	68.99	68.54	68.92	43993
2022-03-28	68.87	69.17	68.53	69.17	67060
2022-03-29	69.90	70.09	69.62	70.03	92351
2022-03-30	69.87	70.03	69.58	69.82	75500
2022-03-31	69.68	69.69	68.92	68.94	90785
2022-04-01	69.23	69.28	68.84	69.11	79386
2022-04-04	69.16	69.52	69.07	69.52	53423
2022-04-05	69.34	69.47	68.57	68.65	53657
2022-04-06	68.11	68.25	67.68	68.02	92311
2022-04-07	67.87	68.26	67.57	68.08	76814
2022-04-08	68.00	68.27	67.78	67.97	85506
2022-04-11	67.43	67.62	67.07	67.18	119670
2022-04-12	67.51	67.73	66.78	66.96	108869
2022-04-13	67.00	67.65	67.00	67.54	79401
2022-04-14	67.65	67.67	66.95	66.95	65990
2022-04-18	66.87	67.09	66.64	66.84	86447
2022-04-19	66.72	67.38	66.70	67.33	140899
2022-04-20	67.64	67.75	67.41	67.50	58321
2022-04-21	67.98	68.00	66.60	66.71	276355
2022-04-22	66.56	66.56	65.40	65.44	186484
2022-04-25	65.09	65.61	64.61	65.61	112520
2022-04-26	65.31	65.31	64.18	64.18	102905
2022-04-27	64.34	64.78	64.03	64.24	175991
2022-04-28	64.69	65.51	64.24	65.30	92999
2022-04-29	65.23	65.39	63.90	63.98	52371
2022-05-02	63.81	64.15	63.15	64.04	119178
2022-05-03	64.16	64.56	64.03	64.32	151985
2022-05-04	64.35	65.71	63.92	65.66	96882
2022-05-05	65.00	65.00	63.26	63.69	149914
2022-05-06	63.42	63.61	62.75	63.30	106661
2022-05-09	62.56	62.56	61.58	61.69	208232
2022-05-10	62.43	62.55	61.50	61.94	156466
2022-05-11	61.83	62.54	61.27	61.34	147286
2022-05-12	61.01	61.66	60.64	61.26	204058
2022-05-13	61.89	62.58	61.81	62.47	262183
2022-05-16	62.33	62.75	62.10	62.38	114373
2022-05-17	63.10	63.38	62.82	63.35	73387
2022-05-18	62.88	62.88	61.60	61.70	140373
2022-05-19	61.39	62.25	61.39	61.80	121438
2022-05-20	62.24	62.40	61.07	62.00	110329
2022-05-23	62.35	62.83	62.16	62.75	572734
2022-05-24	62.26	62.56	61.82	62.42	112275
2022-05-25	62.31	63.02	62.24	62.78	158871
2022-05-26	62.99	63.85	62.99	63.70	121220
2022-05-27	63.94	64.66	63.94	64.63	149861
2022-05-31	64.57	64.74	64.15	64.35	272377
2022-06-01	64.65	64.69	63.65	63.97	154115
2022-06-02	64.16	64.96	63.87	64.96	318985
2022-06-03	64.31	64.40	63.99	64.09	159221
2022-06-06	64.66	64.79	64.09	64.16	256264
2022-06-07	63.82	64.64	63.75	64.57	299478
2022-06-08	64.36	64.48	63.95	64.05	113819
2022-06-09	63.79	63.92	62.86	62.87	80961
2022-06-10	62.11	62.11	61.45	61.53	101911
2022-06-13	60.49	60.49	59.35	59.47	342716
2022-06-15	59.63	60.57	59.21	60.05	132892
2022-06-16	58.96	59.03	58.37	58.69	155422
2022-06-17	58.80	59.12	58.32	58.72	88350
2022-06-21	59.29	59.79	59.29	59.52	257829
2022-06-22	59.25	59.82	59.08	59.46	162683
2022-06-23	59.69	59.79	59.20	59.76	178767
2022-06-24	60.09	61.09	60.09	61.09	119062
2022-06-27	61.14	61.30	60.83	60.91	245581
2022-06-28	61.14	61.44	60.21	60.21	120919
2022-06-29	60.27	60.34	59.97	60.14	213397
2022-06-30	59.62	60.17	59.21	59.89	87742
2022-07-01	59.72	60.31	59.46	59.74	206709
2022-07-05	58.92	59.51	58.55	59.45	485447
2022-07-06	59.54	59.68	59.09	59.47	128765
2022-07-07	59.81	60.26	59.81	60.21	167755
2022-07-08	59.92	60.36	59.81	60.08	100280
2022-07-11	59.82	59.82	59.45	59.55	172763
2022-07-12	59.48	59.71	59.12	59.28	66110
2022-07-13	58.70	59.38	58.55	59.17	105699
2022-07-14	58.27	58.80	58.00	58.74	159444
2022-07-15	59.29	59.57	59.01	59.57	208839
2022-07-18	59.95	60.13	59.34	59.46	113341
2022-07-19	59.94	60.67	59.85	60.57	67839
2022-07-20	60.58	60.94	60.43	60.77	101982
2022-07-21	60.76	61.30	60.60	61.30	140659
2022-07-22	61.46	61.70	60.81	61.06	265968
2022-07-25	61.21	61.26	60.98	61.21	186268
2022-07-26	61.05	61.06	60.57	60.67	170643
2022-07-27	61.11	61.97	61.06	61.78	240546
2022-07-28	61.85	62.44	61.61	62.36	140164
2022-07-29	62.46	63.09	62.38	62.97	74033
2022-08-01	62.85	63.20	62.68	63.00	264638
2022-08-02	62.75	62.98	62.38	62.41	70689
2022-08-03	62.68	63.13	62.47	63.03	72457
2022-08-04	63.12	63.20	62.93	63.15	80763
2022-08-05	62.63	62.87	62.50	62.87	90955
2022-08-08	63.03	63.43	62.85	62.98	109770
2022-08-09	62.92	62.92	62.57	62.65	69553
2022-08-10	63.62	63.82	63.44	63.80	107614
2022-08-11	64.14	64.33	63.68	63.74	170645
2022-08-12	64.01	64.47	63.88	64.46	76550
2022-08-15	64.25	64.56	64.17	64.54	180970
2022-08-16	64.31	64.73	64.25	64.54	126322
2022-08-17	64.06	64.39	63.86	64.06	142658
2022-08-18	64.08	64.21	63.94	64.15	107966
2022-08-19	63.68	63.70	63.22	63.32	141003
2022-08-22	62.89	62.89	62.26	62.38	344445
2022-08-23	62.34	62.72	62.11	62.37	71945
2022-08-24	62.26	62.58	62.20	62.40	48927
2022-08-25	62.68	63.17	62.56	63.17	133963
2022-08-26	63.22	63.25	61.70	61.72	87097
2022-08-29	61.57	61.63	61.30	61.34	478896
2022-08-30	61.48	61.53	60.70	60.83	63141
2022-08-31	60.95	61.11	60.50	60.50	73419
2022-09-01	60.10	60.29	59.64	60.23	75731
2022-09-02	60.67	60.91	59.78	59.93	78742
2022-09-06	60.03	60.10	59.43	59.55	92228
2022-09-07	59.55	60.38	59.42	60.36	57169
2022-09-08	60.02	60.55	59.93	60.52	36684
2022-09-09	60.87	61.46	60.87	61.43	79549
2022-09-12	61.82	62.10	61.77	61.98	210014
2022-09-13	60.87	60.97	59.85	59.93	65533
2022-09-14	60.09	60.32	59.85	60.19	57501
2022-09-15	59.94	60.25	59.50	59.66	146379
2022-09-16	59.20	59.31	58.90	59.26	111448
2022-09-19	58.79	59.53	58.79	59.48	198440
2022-09-20	59.01	59.09	58.61	58.89	71471
2022-09-22	58.13	58.19	57.63	57.77	93514
2022-09-23	57.03	57.07	56.19	56.66	123711
2022-09-26	56.41	56.67	55.80	55.93	184111
2022-09-27	56.25	56.54	55.49	55.79	187626
2022-09-28	55.85	56.96	55.75	56.78	100008
2022-09-29	56.28	56.28	55.55	55.94	157670
2022-09-30	55.90	56.33	55.45	55.45	159635
2022-10-03	55.99	56.79	55.84	56.35	146769
2022-10-04	57.25	57.96	57.09	57.89	146364
2022-10-05	57.20	57.85	56.96	57.65	186414
2022-10-06	57.42	57.70	57.03	57.09	155091
2022-10-07	56.73	56.73	55.78	55.92	117257
2022-10-10	56.02	56.14	55.34	55.58	146132
2022-10-11	55.43	55.89	55.00	55.26	192348
2022-10-12	55.25	55.34	55.01	55.11	117099
2022-10-13	54.21	56.16	54.00	56.08	236894
2022-10-14	56.41	56.49	55.02	55.07	127200
2022-10-17	55.92	56.36	55.92	56.21	172554
2022-10-18	57.00	57.12	56.25	56.68	86985
2022-10-19	56.29	56.51	55.86	56.05	200763
2022-10-20	56.09	56.64	55.70	55.77	162879
2022-10-21	55.74	56.83	55.54	56.83	202808
2022-10-24	56.81	57.03	56.38	56.93	184418
2022-10-25	57.00	57.83	57.00	57.82	186064
2022-10-26	57.83	58.38	57.65	57.85	359166
2022-10-27	58.03	58.25	57.63	57.70	199552
2022-10-28	57.50	58.40	57.50	58.32	149844
2022-10-31	58.07	58.22	57.89	58.08	266385
2022-11-01	58.63	58.77	57.95	58.11	158646
2022-11-02	58.08	58.62	57.15	57.15	251629
2022-11-03	56.71	57.05	56.50	56.72	288646
2022-11-04	58.05	58.10	57.21	57.90	263830
2022-11-07	58.17	58.28	57.81	58.15	378710
2022-11-08	58.33	58.88	58.12	58.60	281626
2022-11-09	58.33	58.45	57.70	57.74	84973
2022-11-10	59.45	60.42	59.44	60.32	514413
2022-11-11	60.56	61.18	60.48	60.99	323922
2022-11-14	60.79	61.11	60.55	60.55	255129
2022-11-15	61.39	61.53	60.76	61.14	176412
2022-11-16	61.09	61.13	60.74	60.87	254410
2022-11-17	60.27	60.70	60.03	60.66	454708
2022-11-18	61.02	61.14	60.53	60.83	451977
2022-11-21	60.62	60.64	60.30	60.54	430548
2022-11-22	60.73	61.24	60.68	61.24	166770
2022-11-23	61.27	61.70	61.17	61.60	131256
2022-11-25	61.69	61.77	61.59	61.72	276018
2022-11-28	61.42	61.53	60.85	60.92	700405
2022-11-29	61.09	61.32	60.89	61.09	286002
2022-11-30	61.20	62.36	60.92	62.34	374218
2022-12-01	62.62	62.87	62.29	62.68	346855
2022-12-02	62.09	62.79	62.00	62.69	355356
2022-12-05	62.33	62.41	61.61	61.67	484890
2022-12-06	61.74	61.88	61.07	61.29	235889
2022-12-07	61.26	61.48	61.05	61.29	546135
2022-12-08	61.43	61.71	61.25	61.62	502826
2022-12-09	61.55	61.81	61.28	61.28	232954
2022-12-12	61.58	61.76	61.21	61.73	1157385
2022-12-13	62.99	63.21	61.99	62.19	286385
2022-12-14	62.25	62.75	61.77	62.10	338597
2022-12-15	61.56	61.56	60.67	60.82	213102
2022-12-16	60.50	60.70	60.19	60.49	813705
2022-12-19	60.40	60.53	59.84	59.99	965705
2022-12-20	59.96	60.24	59.77	60.07	328291
2022-12-21	60.29	60.83	60.29	60.65	206500
2022-12-22	60.46	60.46	59.50	59.78	316802
2022-12-23	59.65	59.96	59.42	59.95	448045
2022-12-27	59.94	60.07	59.75	59.82	433620
2022-12-28	59.97	60.10	59.27	59.29	252658
2022-12-29	59.60	60.24	59.60	60.09	374615
2022-12-30	59.85	59.92	59.47	59.75	295762
2023-01-03	60.22	60.49	59.58	59.87	681890
2023-01-04	60.40	60.68	60.10	60.44	256766
2023-01-05	60.23	60.23	59.87	60.06	317461
2023-01-06	60.47	61.35	60.09	61.28	383520
2023-01-09	61.56	61.96	61.35	61.42	614000
2023-01-10	61.30	61.61	61.21	61.57	459634
2023-01-11	61.86	62.19	61.77	62.16	80517
2023-01-12	62.41	62.77	61.93	62.71	660317
2023-01-13	62.26	62.88	62.26	62.81	161004
2023-01-17	62.90	63.04	62.71	62.79	1000158
2023-01-18	63.17	63.31	62.33	62.41	163216
2023-01-19	62.20	62.37	61.94	62.19	219462
2023-01-20	62.31	62.87	62.04	62.87	279531
2023-01-23	62.87	63.44	62.81	63.33	471027
2023-01-24	63.07	63.35	62.87	63.25	138735
2023-01-25	62.84	63.44	62.69	63.37	172063
2023-01-26	63.68	63.80	63.27	63.74	76159
2023-01-27	63.64	63.99	63.51	63.81	198051
2023-01-30	63.50	63.72	63.14	63.21	378586
2023-01-31	63.25	63.76	63.12	63.72	344497
2023-02-01	63.72	64.62	63.40	64.42	139904
2023-02-02	64.78	64.95	64.38	64.81	73922
2023-02-03	64.39	64.56	64.00	64.17	86434
2023-02-06	63.67	63.79	63.39	63.64	80259
2023-02-07	63.50	64.21	63.31	64.08	76198
2023-02-08	63.98	64.05	63.61	63.65	112878
2023-02-09	64.25	64.32	63.34	63.38	70473
2023-02-10	63.31	63.40	63.05	63.40	114375
2023-02-13	63.50	63.92	63.36	63.92	76006
2023-02-14	63.71	64.15	63.40	63.92	54779
2023-02-15	63.48	63.84	63.36	63.77	74304
2023-02-16	63.31	63.78	63.20	63.27	67501
2023-02-17	63.05	63.29	62.85	63.29	38932
2023-02-21	62.71	62.85	62.23	62.32	93398
2023-02-22	62.32	62.45	62.00	62.05	105225
2023-02-23	62.24	62.60	61.95	62.42	74981
2023-02-24	61.77	61.80	61.48	61.77	77153
2023-02-27	62.25	62.35	61.96	62.07	54408
2023-02-28	61.88	62.11	61.80	61.80	72496
2023-03-01	61.94	62.06	61.72	61.90	60053
2023-03-02	61.61	62.17	61.53	62.08	54692
2023-03-03	62.41	62.90	62.28	62.87	57747
2023-03-06	62.91	63.13	62.76	62.84	65984
2023-03-07	62.85	62.85	61.92	61.98	94834
2023-03-08	62.35	62.35	61.87	62.17	56975
2023-03-09	62.22	62.34	61.29	61.41	59159
2023-03-10	61.32	61.57	60.72	60.81	99880
2023-03-13	60.47	61.23	60.34	60.75	90728
2023-03-14	61.06	61.50	60.90	61.31	47875
2023-03-15	60.44	60.65	60.06	60.64	128145
2023-03-16	60.51	61.51	60.38	61.51	272469
2023-03-17	61.22	61.29	60.76	60.91	68783
2023-03-20	61.06	61.48	61.00	61.42	85174
2023-03-21	61.79	62.04	61.66	62.02	60086
2023-03-22	62.11	62.67	61.55	61.58	88069
2023-03-23	61.86	62.45	61.42	61.65	59896
2023-03-24	61.42	61.86	61.26	61.86	56174
2023-03-27	62.11	62.17	61.81	61.95	97735
2023-03-28	61.87	62.01	61.76	61.90	60090
2023-03-29	62.31	62.62	62.31	62.62	289110
2023-03-30	63.06	63.06	62.82	62.95	62424
2023-03-31	63.09	63.59	63.09	63.59	84485
2023-04-03	63.51	63.89	63.51	63.71	107802
2023-04-04	63.77	63.77	63.35	63.45	64015
2023-04-05	63.43	63.43	63.10	63.23	60500
2023-04-06	63.27	63.52	63.09	63.50	39709
2023-04-10	63.24	63.47	63.01	63.47	167554
2023-04-11	63.66	63.75	63.49	63.64	116370
2023-04-12	63.85	63.95	63.49	63.51	102227
2023-04-13	63.83	64.25	63.83	64.25	56594
2023-04-14	64.16	64.32	63.74	64.03	92241
2023-04-17	64.00	64.05	63.77	64.02	215555
2023-04-18	64.27	64.29	64.01	64.19	75982
2023-04-19	63.86	64.09	63.80	64.05	162663
2023-04-20	63.83	64.05	63.70	63.82	141628
2023-04-21	63.82	63.93	63.59	63.84	172189
2023-04-24	63.81	64.00	63.79	63.93	70008
2023-04-25	63.78	63.83	63.22	63.27	54653
2023-04-26	63.50	63.51	63.01	63.04	54282
2023-04-27	63.42	63.87	63.32	63.82	45029
2023-04-28	63.78	64.18	63.64	64.17	96118
2023-05-01	64.18	64.31	64.02	64.16	69424
2023-05-02	63.90	63.90	63.23	63.67	44173
2023-05-03	63.75	64.00	63.47	63.51	81890
2023-05-04	63.34	63.45	63.14	63.31	35846
2023-05-05	63.55	64.14	63.55	64.10	60023
2023-05-08	64.18	64.19	63.95	64.08	51579
2023-05-09	63.75	63.92	63.68	63.82	35441
2023-05-10	64.03	64.12	63.57	64.00	36771
2023-05-11	63.84	63.88	63.60	63.85	56125
2023-05-12	63.99	63.99	63.44	63.72	92872
2023-05-15	63.73	64.01	63.65	64.00	47716
2023-05-16	63.83	63.89	63.53	63.54	37943
2023-05-17	63.77	64.03	63.53	63.96	76036
2023-05-18	63.93	64.20	63.75	64.20	71654
2023-05-19	64.32	64.36	64.07	64.19	131092
2023-05-22	64.29	64.38	64.08	64.19	50549
2023-05-23	64.01	64.04	63.63	63.65	86249
2023-05-24	63.42	63.42	63.00	63.05	103520
2023-05-25	63.36	63.36	63.02	63.23	138442
2023-05-26	63.41	63.90	63.39	63.89	84459
2023-05-30	64.02	64.05	63.60	63.70	109321
2023-05-31	63.56	63.56	63.10	63.45	82528
2023-06-01	63.50	64.12	63.45	63.98	110947
2023-06-02	64.32	64.84	64.32	64.81	110838
2023-06-05	64.77	64.86	64.52	64.81	88171
2023-06-06	64.64	64.95	64.51	64.95	46466
2023-06-07	64.92	65.02	64.56	64.67	51563
2023-06-08	64.63	65.07	64.62	65.07	77598
2023-06-09	64.91	65.25	64.91	65.01	88342
2023-06-12	65.21	65.42	65.08	65.38	55540
2023-06-13	65.79	65.92	65.66	65.80	124297
2023-06-14	65.97	66.14	65.52	65.84	77487
2023-06-15	65.85	66.64	65.85	66.51	57407
2023-06-16	66.77	66.84	66.31	66.31	55847
2023-06-20	66.13	66.13	65.73	65.95	69352
2023-06-21	65.82	65.96	65.62	65.73	61845
2023-06-22	65.62	65.71	65.48	65.64	34011
2023-06-23	65.22	65.31	65.08	65.19	57005
2023-06-26	65.09	65.34	65.09	65.15	78490
2023-06-27	65.20	65.68	65.15	65.66	101206
2023-06-28	65.58	65.68	65.44	65.61	38046
2023-06-29	65.50	65.74	65.46	65.71	53852
2023-06-30	66.16	66.40	66.06	66.34	72424
2023-07-03	66.37	66.55	66.34	65.86	56532
2023-07-05	65.68	65.83	65.52	65.63	76523
2023-07-06	64.99	64.99	64.51	64.91	70327
2023-07-07	64.77	65.41	64.77	65.01	110861
2023-07-10	65.02	65.25	64.97	65.25	43592
2023-07-11	65.42	65.68	65.26	65.68	175461
2023-07-12	66.17	66.48	66.16	66.39	73309
2023-07-13	66.53	67.13	66.53	67.07	71411
2023-07-14	67.02	67.09	66.75	66.75	81919
2023-07-17	66.64	67.05	66.63	66.96	94550
2023-07-18	66.99	67.36	66.96	67.32	85014
2023-07-19	67.34	67.54	67.31	67.42	40948
2023-07-20	67.14	67.36	66.92	66.95	62827
2023-07-21	67.24	67.24	66.99	67.05	153650
2023-07-24	67.03	67.28	67.02	67.22	57409
2023-07-25	67.22	67.47	67.16	67.32	47004
2023-07-26	67.21	67.55	67.06	67.38	62647
2023-07-27	67.58	67.81	66.88	67.03	50882
2023-07-28	67.54	67.70	67.41	67.64	72401
2023-07-31	67.70	67.81	67.60	67.72	67288
2023-08-01	67.36	67.57	67.19	67.32	67550
2023-08-02	66.82	66.82	66.31	66.42	50031
2023-08-03	66.13	66.39	66.00	66.21	46910
2023-08-04	66.43	66.84	66.12	66.21	78785
2023-08-07	66.48	66.59	66.29	66.51	49592
2023-08-08	66.08	66.35	65.87	66.32	94404
2023-08-09	66.35	66.43	66.02	66.13	60862
2023-08-10	66.40	66.85	66.03	66.09	51335
2023-08-11	65.85	66.03	65.67	65.84	43616
2023-08-14	65.53	65.93	65.50	65.90	62940
2023-08-15	65.56	65.70	65.17	65.26	53790
2023-08-16	65.19	65.44	64.76	64.85	84426
2023-08-17	65.09	65.14	64.40	64.50	79543
2023-08-18	64.30	64.54	64.06	64.47	46364
2023-08-21	64.62	64.75	64.30	64.63	70858
2023-08-22	64.83	64.88	64.45	64.55	91736
2023-08-23	64.60	65.32	64.60	65.20	60099
2023-08-24	65.29	65.38	64.59	64.61	54131
2023-08-25	64.81	65.04	64.33	64.85	61642
2023-08-28	65.12	65.38	65.08	65.31	66089
2023-08-29	65.24	66.15	65.24	66.09	92968
2023-08-30	66.20	66.37	66.10	66.17	64708
2023-08-31	66.34	66.40	66.07	66.13	56582
2023-09-01	66.53	66.53	66.03	66.13	68293
2023-09-05	66.13	66.13	65.71	65.78	68505
2023-09-06	65.64	65.73	65.23	65.38	49717
2023-09-07	65.09	65.32	65.05	65.27	67276
2023-09-08	65.30	65.47	65.22	65.28	43729
2023-09-11	65.56	65.74	65.48	65.69	59475
2023-09-12	65.54	65.66	65.41	65.46	75804
2023-09-13	65.41	65.57	65.30	65.45	35662
2023-09-14	65.84	66.06	65.64	65.97	67833
2023-09-15	65.77	65.93	65.47	65.51	82984
2023-09-18	65.51	65.58	65.27	65.44	57968
2023-09-19	65.39	65.46	65.12	65.33	87360
2023-09-20	65.48	65.67	65.00	65.02	112706
2023-09-21	64.62	64.62	64.04	64.05	88185
2023-09-22	64.30	64.42	64.08	64.09	70897
2023-09-25	63.75	64.07	63.62	64.05	109399
2023-09-26	63.73	63.74	63.21	63.30	48017
2023-09-27	63.49	63.56	62.85	63.24	45123
2023-09-28	63.21	63.75	63.16	63.67	113190
2023-09-29	63.99	64.10	63.38	63.49	76510
2023-10-02	63.39	63.40	62.86	62.85	89226
2023-10-03	62.56	62.67	61.94	62.13	95311
2023-10-04	62.20	62.45	61.89	62.42	119108
2023-10-05	62.43	62.67	62.19	62.56	119403
2023-10-06	62.20	63.27	62.11	63.07	70710
2023-10-09	62.73	63.34	62.73	63.32	65166
2023-10-10	63.57	64.05	63.52	63.77	89076
2023-10-11	64.01	64.08	63.69	64.06	203797
2023-10-12	64.14	64.34	63.33	63.77	53843
2023-10-13	63.71	63.80	63.10	63.28	48569
2023-10-16	63.40	63.80	63.39	63.72	148455
2023-10-17	63.41	63.92	63.26	63.64	134208
2023-10-18	63.41	63.43	62.74	62.85	58894
2023-10-19	62.78	62.98	62.28	62.40	75455
2023-10-20	62.31	62.31	61.83	61.86	70732
2023-10-23	61.57	62.17	61.34	61.76	126201
2023-10-24	61.99	62.25	61.90	62.20	40289
2023-10-25	61.98	61.98	61.41	61.51	233999
2023-10-26	61.45	61.45	60.97	61.14	131407
2023-10-27	61.43	61.43	60.78	60.96	170008
2023-10-30	61.27	61.56	61.13	61.44	263387
2023-10-31	61.55	61.73	61.33	61.66	124635
2023-11-01	61.79	62.33	61.77	62.28	209981
2023-11-02	62.78	63.39	62.78	63.32	181104
2023-11-03	63.83	64.17	63.83	64.01	121907
2023-11-06	64.09	64.16	63.80	63.96	163558
2023-11-07	63.92	64.07	63.70	63.96	122538
2023-11-08	63.97	64.12	63.73	63.94	223846
2023-11-09	64.13	64.20	63.55	63.55	155320
2023-11-10	63.83	64.21	63.52	64.21	210435
2023-11-13	63.98	64.29	63.85	64.12	136660
2023-11-14	65.02	65.64	65.02	65.48	126829
2023-11-15	65.53	65.83	65.49	65.52	67808
2023-11-16	65.51	65.64	65.34	65.49	139812
2023-11-17	65.64	65.90	65.64	65.89	251469
2023-11-20	65.89	66.30	65.81	66.21	173631
2023-11-21	66.21	66.21	65.99	66.10	85001
2023-11-22	66.23	66.35	66.04	66.22	147971
2023-11-24	66.26	66.36	66.20	66.33	63649
2023-11-27	66.15	66.32	66.12	66.25	454961
2023-11-28	66.17	66.54	66.14	66.33	168302
2023-11-29	66.69	66.76	66.42	66.47	147202
2023-11-30	66.41	66.56	66.27	66.50	360694
2023-12-01	66.50	67.12	66.42	67.10	173761
2023-12-04	66.59	66.78	66.43	66.70	298747
2023-12-05	66.63	66.76	66.48	66.65	282569
2023-12-06	66.98	67.08	66.60	66.65	243482
2023-12-07	66.83	67.03	66.69	66.96	254984
2023-12-08	66.71	67.14	66.71	67.05	259941
2023-12-11	67.07	67.28	67.00	67.26	538137
2023-12-12	67.24	67.45	67.00	67.41	133569
2023-12-13	67.54	68.42	67.25	68.38	299840
2023-12-14	68.74	69.05	68.66	68.99	209306
2023-12-15	68.90	68.90	68.53	68.63	164324
2023-12-18	68.74	68.86	68.63	68.79	306094
2023-12-19	68.99	69.28	68.99	69.23	159118
2023-12-20	69.17	69.59	68.49	68.55	213723
2023-12-21	68.96	69.26	68.83	68.57	228213
2023-12-22	68.67	68.87	68.48	68.68	152836
2023-12-26	68.65	69.08	68.65	68.95	182180
2023-12-27	69.09	69.31	69.02	69.28	159020
2023-12-28	69.32	69.45	69.20	69.22	150293
2023-12-29	69.24	69.33	68.94	69.05	139360
2024-01-02	68.74	68.76	68.38	68.58	454317
2024-01-03	68.30	68.37	67.95	68.12	136103
2024-01-04	68.02	68.35	67.91	67.97	142766
2024-01-05	67.88	68.42	67.85	68.01	258539
2024-01-08	68.01	68.73	68.00	68.67	339745
2024-01-09	68.29	68.50	68.22	68.43	174865
2024-01-10	68.45	68.76	68.45	68.70	75152
2024-01-11	68.77	68.82	68.18	68.71	436339
2024-01-12	68.94	69.15	68.73	68.87	105967
2024-01-16	68.46	68.50	68.02	68.17	173904
2024-01-17	67.72	67.75	67.05	67.75	90828
2024-01-18	67.89	68.20	67.78	68.15	166243
2024-01-19	68.25	68.70	68.07	68.66	111716
2024-01-22	68.89	69.04	68.75	68.82	319283
2024-01-23	68.85	68.91	68.61	68.90	91682
2024-01-24	69.46	69.47	69.00	69.06	174595
2024-01-25	69.37	69.37	69.10	69.31	64942
2024-01-26	69.39	69.56	69.31	69.41	82437
2024-01-29	69.44	69.83	69.33	69.77	190161
2024-01-30	69.71	69.80	69.57	69.71	78493
2024-01-31	69.71	69.84	69.03	69.12	147043
2024-02-01	69.32	69.81	69.25	69.76	106197
2024-02-02	69.59	69.99	69.51	69.90	47252
2024-02-05	69.73	69.73	69.28	69.61	118171
2024-02-06	69.76	69.97	69.66	69.95	78208
2024-02-07	70.01	70.27	69.99	70.15	69121
2024-02-08	70.14	70.19	69.96	70.16	127682
2024-02-09	70.12	70.47	70.11	70.42	72120
2024-02-12	70.42	70.78	70.42	70.57	57349
2024-02-13	69.76	69.79	69.17	69.51	156548
2024-02-14	69.82	70.18	69.80	70.16	88722
2024-02-15	70.37	70.70	70.33	70.68	66194
2024-02-16	70.65	70.87	70.48	70.53	48365
2024-02-20	70.56	70.62	70.22	70.35	167715
2024-02-21	70.31	70.48	70.08	70.44	123462
2024-02-22	70.95	71.46	70.85	71.37	73259
2024-02-23	71.47	71.59	71.35	71.45	52792
2024-02-26	71.45	71.50	71.20	71.26	76857
2024-02-27	71.30	71.36	71.17	71.36	80244
2024-02-28	71.16	71.20	71.01	71.14	44220
2024-02-29	71.48	71.56	71.14	71.41	58840
2024-03-01	71.47	72.05	71.39	72.00	88780
2024-03-04	71.88	72.05	71.86	71.90	70288
2024-03-05	71.90	71.90	71.32	71.56	101750
2024-03-06	72.10	72.27	71.76	72.00	186176
2024-03-07	72.37	72.70	72.31	72.60	100288
2024-03-08	72.73	72.98	72.27	72.38	56930
2024-03-11	72.16	72.29	71.98	72.17	43753
2024-03-12	72.26	72.80	72.17	72.68	61822
2024-03-13	72.72	72.80	72.51	72.65	98520
2024-03-14	72.73	72.73	72.04	72.38	76659
2024-03-15	72.11	72.28	71.88	72.04	59167
2024-03-18	72.39	72.63	72.24	72.24	56892
2024-03-19	72.25	72.53	72.04	72.53	59810
2024-03-20	72.49	73.18	72.43	73.14	57747
2024-03-21	73.40	73.59	73.26	73.29	173617
2024-03-22	73.34	73.34	73.11	73.12	43517
2024-03-25	72.95	73.12	72.91	72.99	80165
2024-03-26	73.26	73.37	72.86	72.94	90358
2024-03-27	73.30	73.50	73.05	73.50	60565
2024-03-28	73.47	73.53	73.33	73.46	95320
2024-04-01	73.45	73.51	73.08	72.98	140798
2024-04-02	72.79	72.79	72.44	72.66	145604
2024-04-03	72.52	72.93	72.52	72.80	68810
2024-04-04	73.34	73.34	72.15	72.21	71999
2024-04-05	72.32	72.82	72.25	72.69	98117
2024-04-08	72.85	72.94	72.69	72.80	87215
2024-04-09	73.05	73.15	72.46	72.92	66496
2024-04-10	72.15	72.32	71.85	72.10	106496
2024-04-11	72.18	72.52	71.60	72.38	56618
2024-04-12	71.97	72.07	71.36	71.46	92918
2024-04-15	71.95	71.98	70.74	70.88	177099
2024-04-16	70.69	70.82	70.38	70.55	89009
2024-04-17	70.81	70.87	70.16	70.36	109949
2024-04-18	70.53	70.75	70.18	70.30	100788
2024-04-19	70.27	70.45	69.84	70.02	82021
2024-04-22	70.29	70.80	70.12	70.52	63174
2024-04-23	70.79	71.30	70.70	71.26	73116
2024-04-24	71.28	71.32	70.91	71.14	98290
2024-04-25	70.28	70.97	70.26	70.89	56579
2024-04-26	71.27	71.56	71.24	71.42	61573
2024-04-29	71.72	71.84	71.54	71.75	175059
2024-04-30	71.47	71.63	70.86	70.87	65370
2024-05-01	70.83	71.59	70.65	70.74	59146
2024-05-02	71.30	71.60	70.87	71.50	76693
2024-05-03	72.25	72.31	71.94	72.19	59576
2024-05-06	72.50	72.77	72.41	72.77	115061
2024-05-07	72.81	72.98	72.77	72.83	42480
2024-05-08	72.52	72.78	72.52	72.76	31382
2024-05-09	72.78	73.16	72.69	73.15	49380
2024-05-10	73.36	73.38	73.04	73.21	38472
2024-05-13	73.45	73.45	73.12	73.28	58827
2024-05-14	73.39	73.64	73.31	73.62	66184
2024-05-15	74.02	74.38	73.87	74.34	39451
2024-05-16	74.34	74.46	74.15	74.18	58818
2024-05-17	74.11	74.30	74.11	74.24	62905
2024-05-20	74.19	74.46	74.19	74.33	76215
2024-05-21	74.24	74.35	74.16	74.35	39702
2024-05-22	74.22	74.23	73.78	74.05	44452
2024-05-23	74.22	74.38	73.39	73.46	143233
2024-05-24	73.77	74.01	73.69	74.01	54131
2024-05-28	74.11	74.17	73.63	73.86	61223
2024-05-29	73.28	73.39	73.06	73.19	36140
2024-05-30	73.23	73.46	73.10	73.22	61420
2024-05-31	73.38	73.72	72.90	73.69	61496
2024-06-03	73.93	74.00	73.47	73.86	61672
2024-06-04	73.61	73.88	73.49	73.79	53378
2024-06-05	74.05	74.44	73.87	74.44	60574
2024-06-06	74.50	74.54	74.33	74.50	44585
2024-06-07	74.21	74.34	74.07	74.10	43197
2024-06-10	73.97	74.26	73.82	74.26	53472
2024-06-11	73.97	74.12	73.70	74.08	38160
2024-06-12	74.92	75.16	74.68	74.79	60806
2024-06-13	74.85	74.85	74.31	74.65	97895
2024-06-14	74.30	74.50	74.13	74.45	48728
2024-06-17	74.34	74.93	74.16	74.84	55566
2024-06-18	74.89	75.10	74.83	75.08	77103
2024-06-20	75.10	75.18	74.80	74.96	58970
2024-06-21	74.88	74.90	74.65	74.81	75075
2024-06-24	75.02	75.21	74.85	74.88	152563
2024-06-25	74.93	75.02	74.80	75.00	100896
2024-06-26	74.66	74.86	74.59	74.80	34901
2024-06-27	74.93	75.05	74.78	74.92	45987
2024-06-28	75.10	75.29	74.65	74.78	32042
2024-07-01	74.97	75.29	74.58	74.23	170307
2024-07-02	74.08	74.59	74.08	74.55	43264
2024-07-03	74.70	75.13	74.70	75.10	40591
2024-07-05	75.18	75.51	75.07	75.49	79187
2024-07-08	75.61	75.65	75.37	75.45	130746
2024-07-09	75.42	75.55	75.33	75.40	70478
2024-07-10	75.64	76.12	75.63	76.08	42730
2024-07-11	76.37	76.48	75.95	76.04	51113
2024-07-12	76.30	76.85	76.27	76.47	56635
2024-07-15	76.57	76.76	76.31	76.35	56445
2024-07-16	76.47	76.92	76.47	76.91	47189
2024-07-17	76.33	76.53	76.14	76.20	52579
2024-07-18	76.36	76.38	75.42	75.58	57535
2024-07-19	75.55	75.70	75.06	75.13	82267
2024-07-22	75.66	75.81	75.37	75.76	65860
2024-07-23	75.62	75.83	75.55	75.55	165756
2024-07-24	75.20	75.37	74.36	74.37	110721
2024-07-25	74.35	74.96	74.07	74.18	55317
2024-07-26	74.69	75.12	74.64	74.87	46206
2024-07-29	75.00	75.10	74.64	74.84	40363
2024-07-30	75.11	75.14	74.50	74.78	47358
2024-07-31	75.50	76.03	75.42	75.75	50937
2024-08-01	75.57	75.81	74.38	74.67	58777
2024-08-02	74.00	74.08	73.26	73.74	58586
2024-08-05	71.63	72.65	71.22	72.11	101725
2024-08-06	72.13	73.09	71.99	72.49	71720
2024-08-07	73.23	73.58	72.22	72.37	47645
2024-08-08	72.97	73.56	72.70	73.54	69470
2024-08-09	73.43	73.93	73.33	73.79	62831
2024-08-12	73.91	74.05	73.60	73.78	55812
2024-08-13	74.20	74.85	74.17	74.84	56146
2024-08-14	74.84	75.08	74.64	75.00	96672
2024-08-15	75.41	75.90	75.40	75.79	86806
2024-08-16	75.78	76.18	75.78	76.08	48573
2024-08-19	76.18	76.76	76.18	76.68	64896
2024-08-20	76.75	76.80	76.49	76.58	75610
2024-08-21	76.82	77.11	76.69	76.95	57620
2024-08-22	77.09	77.14	76.30	76.44	73980
2024-08-23	76.91	77.45	76.83	77.39	52610
2024-08-26	77.40	77.56	77.03	77.13	96111
2024-08-27	77.10	77.35	76.86	77.24	66503
2024-08-28	77.23	77.26	76.60	76.92	71255
2024-08-29	77.13	77.49	76.82	76.96	46629
2024-08-30	77.23	77.42	76.81	77.36	69462
2024-09-03	77.05	77.05	76.00	76.14	88404
2024-09-04	75.93	76.45	75.93	76.13	64438
2024-09-05	76.20	76.40	75.79	76.01	45216
2024-09-06	76.02	76.15	74.93	75.01	75658
2024-09-09	75.47	75.86	75.34	75.63	59804
2024-09-10	75.78	75.81	75.24	75.78	53526
2024-09-11	75.71	76.32	74.99	76.32	69660
2024-09-12	76.31	76.81	76.11	76.76	45214
2024-09-13	76.96	77.25	76.96	77.15	46711
2024-09-16	77.28	77.43	77.00	77.43	88126
2024-09-17	77.53	77.71	77.13	77.31	69898
2024-09-18	77.38	77.85	77.05	77.11	87837
2024-09-19	78.08	78.41	77.81	78.23	44750
2024-09-20	77.93	78.12	77.71	77.97	51357
2024-09-23	78.13	78.25	78.03	78.20	65169
2024-09-24	78.41	78.62	78.26	78.58	147329
2024-09-25	78.60	78.61	78.24	78.27	63275
2024-09-26	79.08	79.23	78.80	79.05	44167
2024-09-27	79.16	79.26	78.80	78.93	81049
2024-09-30	78.84	78.95	78.42	78.91	65105
2024-10-01	78.92	78.92	78.26	78.22	45757
2024-10-02	78.16	78.41	78.00	78.31	82683
2024-10-03	77.93	78.14	77.78	77.96	68649
2024-10-04	78.27	78.39	77.93	78.39	94282
2024-10-07	78.04	78.24	77.73	77.86	140628
2024-10-08	78.00	78.13	77.77	78.11	73430
2024-10-09	77.95	78.36	77.85	78.26	58410
2024-10-10	78.10	78.28	77.94	78.23	42901
2024-10-11	78.32	78.68	78.17	78.64	68105
2024-10-14	78.54	78.97	78.53	78.89	55722
2024-10-15	78.89	78.90	78.24	78.32	63567
2024-10-16	78.47	78.69	78.40	78.65	91158
2024-10-17	78.88	78.88	78.53	78.60	80543
2024-10-18	78.89	78.97	78.75	78.87	94883
2024-10-21	78.66	78.71	78.23	78.43	78735
2024-10-22	78.16	78.41	78.00	78.35	71614
2024-10-23	77.98	78.04	77.39	77.74	66948
2024-10-24	77.96	77.96	77.62	77.87	71334
2024-10-25	78.10	78.34	77.71	77.73	86776
2024-10-28	77.99	78.18	77.99	78.09	253723
2024-10-29	78.01	78.15	77.75	78.01	54645
2024-10-30	77.80	78.16	77.75	77.79	47315
2024-10-31	77.54	77.54	76.82	76.82	65718
2024-11-01	77.07	77.47	76.99	77.01	99967
2024-11-04	77.19	77.38	76.95	77.00	77500
2024-11-05	77.14	77.79	77.14	77.76	43162
2024-11-06	78.33	78.53	77.81	78.47	220013
2024-11-07	78.88	79.33	78.85	79.24	61059
2024-11-08	78.98	79.13	78.87	79.02	102930
2024-11-11	79.10	79.18	78.89	78.98	230935
2024-11-12	78.74	78.78	78.11	78.39	57859
2024-11-13	78.39	78.49	78.15	78.27	164577
2024-11-14	78.29	78.41	77.95	78.01	85600
2024-11-15	77.86	77.86	77.30	77.44	131017
2024-11-18	77.44	77.85	77.39	77.71	110518
2024-11-19	77.45	77.99	77.39	77.87	86653
2024-11-20	77.79	77.89	77.32	77.88	119129
2024-11-21	78.02	78.26	77.68	78.14	113514
2024-11-22	78.15	78.45	78.14	78.36	124794
2024-11-25	78.90	79.18	78.53	78.70	121843
2024-11-26	78.77	78.86	78.54	78.82	88173
2024-11-27	78.89	79.00	78.64	78.84	109117
2024-11-29	78.94	79.38	78.92	79.35	42639
2024-12-02	79.34	79.57	79.18	79.48	130742
2024-12-03	79.46	79.59	79.37	79.48	84906
2024-12-04	79.43	79.87	79.43	79.86	135463
2024-12-05	79.88	80.00	79.81	79.88	60941
2024-12-06	80.01	80.12	79.82	79.91	69209
2024-12-09	80.13	80.20	79.77	79.82	203450
2024-12-10	79.71	79.72	79.38	79.43	130159
2024-12-11	79.77	79.92	79.69	79.81	129185
2024-12-12	79.61	79.67	79.31	79.31	150355
2024-12-13	79.58	79.58	79.09	79.26	180797
2024-12-16	79.35	79.46	79.22	79.35	320153
2024-12-17	79.11	79.17	78.94	79.01	159950
2024-12-18	78.94	79.21	77.10	77.18	197643
2024-12-19	77.60	77.72	77.10	76.38	183210
2024-12-20	76.09	77.28	75.96	76.79	211766
2024-12-23	76.73	77.18	76.54	77.13	349475
2024-12-24	77.12	77.80	77.12	77.80	132931
2024-12-26	77.46	77.88	77.46	77.79	212295
2024-12-27	77.40	77.48	76.88	77.29	218188
2024-12-30	76.84	77.03	76.37	76.66	195789
2024-12-31	76.91	76.99	76.42	76.61	131774
2025-01-02	76.77	77.00	76.06	76.35	210490
2025-01-03	76.65	77.08	76.54	77.00	106651
2025-01-06	77.26	77.81	77.16	77.31	256881
2025-01-07	77.61	77.62	76.68	76.87	91494
2025-01-08	76.72	76.92	76.41	76.82	80095
2025-01-10	76.21	76.28	75.61	75.73	205805
2025-01-13	75.33	75.78	75.22	75.70	259428
2025-01-14	75.93	76.10	75.60	75.91	88649
2025-01-15	76.85	77.14	76.72	77.06	69437
2025-01-16	77.09	77.30	76.93	77.04	235754
2025-01-17	77.35	77.74	77.29	77.64	166405
2025-01-21	77.96	78.41	77.95	78.34	333037
2025-01-22	78.36	78.70	78.36	78.48	107180
2025-01-23	78.44	78.82	78.42	78.82	147069
2025-01-24	78.86	79.12	78.78	78.83	125057
2025-01-27	78.10	78.27	77.77	78.24	348299
2025-01-28	78.35	78.71	78.06	78.66	92706
2025-01-29	78.58	78.74	78.20	78.43	129589
2025-01-30	78.67	79.21	78.67	78.92	147454
2025-01-31	78.99	79.36	78.45	78.46	114977
2025-02-03	77.50	78.25	77.33	78.03	136318
2025-02-04	78.00	78.63	78.00	78.63	106724
2025-02-05	78.73	79.02	78.54	79.02	59162
2025-02-06	79.26	79.28	78.89	79.23	74787
2025-02-07	79.26	79.39	78.57	78.61	104663
2025-02-10	79.00	79.14	78.87	79.02	92996
2025-02-11	78.80	79.15	78.80	79.10	87909
2025-02-12	78.50	79.09	78.42	79.00	51452
2025-02-13	79.02	79.73	79.02	79.64	71101
2025-02-14	79.95	79.99	79.74	79.79	55075
2025-02-18	80.00	80.05	79.80	80.01	68880
2025-02-19	79.72	79.98	79.68	79.97	69673
2025-02-20	79.90	80.00	79.55	79.86	62942
2025-02-21	79.99	79.99	79.00	79.10	55695
2025-02-24	79.25	79.34	78.74	78.85	98553
2025-02-25	79.13	79.19	78.48	78.89	69557
2025-02-26	78.95	79.47	78.78	78.92	50216
2025-02-27	78.87	78.99	78.00	78.00	98071
2025-02-28	78.00	78.64	77.65	78.55	72599
2025-03-03	78.99	79.15	77.62	78.01	98688
2025-03-04	77.62	78.30	76.93	77.53	99711
2025-03-05	77.75	78.61	77.56	78.50	64964
2025-03-06	77.87	78.25	77.37	77.50	65370
2025-03-07	77.50	78.07	77.10	78.00	96003
2025-03-10	77.23	77.26	76.00	76.41	183928
2025-03-11	76.47	76.68	75.63	76.14	99847
2025-03-12	76.53	76.65	76.00	76.44	89315
2025-03-13	76.15	76.31	75.54	75.72	56823
2025-03-14	76.25	77.04	76.25	76.98	64193
2025-03-17	77.07	77.82	77.07	77.60	96032
2025-03-18	77.50	77.50	76.90	77.15	67368
2025-03-19	77.16	78.07	77.15	77.65	152841
2025-03-20	77.15	77.77	77.15	77.48	86504
2025-03-21	77.03	77.36	76.81	77.33	57383
2025-03-24	77.64	78.03	77.64	77.99	60646
2025-03-25	78.09	78.22	78.00	78.15	106360
2025-03-26	78.08	78.14	77.27	77.43	61836
2025-03-27	77.34	77.64	77.09	77.33	79902
2025-03-28	77.05	77.14	76.23	76.29	148251
2025-03-31	75.82	76.58	75.40	76.50	150069
2025-04-01	76.32	76.88	76.01	76.51	66857
2025-04-02	76.11	76.95	75.99	76.85	70526
2025-04-03	75.28	75.53	74.50	74.50	156340
2025-04-04	73.02	73.02	71.00	71.06	217596
2025-04-07	69.20	72.17	68.45	70.11	293844
2025-04-08	72.00	72.27	68.77	69.46	231158
2025-04-09	69.12	74.21	69.00	73.94	230935
2025-04-10	73.07	73.07	70.90	72.35	117464
2025-04-11	72.15	73.63	71.98	73.54	93074
2025-04-14	74.50	74.56	73.66	74.16	143977
2025-04-15	74.28	74.64	74.16	74.26	121170
2025-04-16	73.86	74.19	72.97	73.43	90013
2025-04-17	73.91	74.15	73.44	73.79	113084
2025-04-21	73.42	73.50	72.15	72.75	208217
2025-04-22	73.30	74.36	73.30	73.93	73684
2025-04-23	75.17	75.75	74.51	74.72	61768
2025-04-24	74.99	75.98	74.76	75.86	65870
2025-04-25	75.81	76.20	75.45	76.16	67676
2025-04-28	76.25	76.45	75.79	76.38	50071
2025-04-29	76.26	76.78	76.20	76.69	87677
2025-04-30	75.94	76.75	75.50	76.66	60963
2025-05-01	77.16	77.36	76.81	76.91	80369
2025-05-02	77.77	77.99	77.52	77.93	112421
2025-05-05	77.76	77.97	77.50	77.62	142225
2025-05-06	77.23	77.65	77.06	77.41	72088
2025-05-07	77.41	77.60	77.10	77.39	51897
2025-05-08	77.85	78.06	77.43	77.60	168385
2025-05-09	77.85	77.99	77.55	77.65	126742
2025-05-12	79.13	79.19	78.60	79.19	743578
2025-05-13	79.23	79.70	79.16	79.52	67325
2025-05-14	79.71	79.72	79.26	79.41	71128
2025-05-15	79.45	79.94	79.30	79.82	85350
2025-05-16	80.01	80.21	79.65	80.20	111545
2025-05-19	79.79	80.45	79.65	80.45	76942
2025-05-20	80.15	80.43	80.03	80.29	65750
2025-05-21	80.10	80.37	79.29	79.45	71578
2025-05-22	79.15	79.74	79.10	79.29	71320
2025-05-23	78.86	79.49	78.61	79.29	45994
2025-05-27	79.99	80.43	79.85	80.43	99581
2025-05-28	80.30	80.34	79.85	80.00	95301
2025-05-29	80.53	80.53	79.96	80.23	82091
2025-05-30	80.00	80.27	79.52	80.17	68801
2025-06-02	80.14	80.61	79.82	80.61	94933
2025-06-03	80.27	80.86	80.27	80.80	83552
2025-06-04	80.99	81.18	80.86	81.03	173802
2025-06-05	81.03	81.24	80.56	80.64	66314
2025-06-06	81.00	81.32	80.86	81.09	70432
2025-06-09	81.12	81.52	81.10	81.32	61897
2025-06-10	81.54	81.62	81.31	81.60	63907
2025-06-11	81.89	81.91	81.37	81.60	71766
2025-06-12	81.64	81.93	81.46	81.93	52529
2025-06-13	81.24	81.51	80.85	81.01	58126
2025-06-16	81.69	81.98	81.37	81.64	321013
2025-06-17	81.38	81.43	80.85	80.95	109665
2025-06-18	80.96	81.42	80.85	80.98	68595
2025-06-20	81.18	81.26	80.61	80.75	57763
2025-06-23	80.55	81.39	80.52	81.24	69377
2025-06-24	81.72	82.34	81.72	82.25	110611
2025-06-25	82.26	82.26	81.91	82.16	67259
2025-06-26	82.50	82.79	82.34	82.59	109983
2025-06-27	82.99	83.29	82.58	83.00	103097
2025-06-30	83.27	83.50	83.01	83.40	64248
2025-07-01	83.24	83.49	83.16	82.72	109246
2025-07-02	82.68	83.07	82.52	83.01	61870
2025-07-03	83.17	83.50	83.17	83.39	53111
2025-07-07	83.11	83.14	82.43	82.71	85163
2025-07-08	82.97	83.01	82.69	82.89	124134
2025-07-09	83.19	83.30	82.97	83.30	82938
2025-07-10	83.32	83.57	83.08	83.48	61213
2025-07-11	83.11	83.18	82.81	83.07	55982
2025-07-14	83.00	83.20	82.84	83.18	57462
2025-07-15	83.51	83.51	82.78	82.78	119512
2025-07-16	82.95	83.11	82.43	83.01	416965
2025-07-17	82.99	83.49	82.96	83.39	82512
2025-07-18	83.67	83.67	83.18	83.30	81232
2025-07-21	83.66	83.95	83.50	83.61	61391
2025-07-22	83.52	83.85	83.48	83.78	38028
2025-07-23	84.26	84.58	83.97	84.47	75855
2025-07-24	84.49	84.57	84.32	84.39	71486
2025-07-25	84.29	84.59	84.11	84.57	97758
2025-07-28	84.47	84.47	83.98	84.21	42006
2025-07-29	84.38	84.39	84.00	84.05	38561
2025-07-30	84.10	84.20	83.51	83.86	46971
2025-07-31	84.09	84.14	83.32	83.49	104306
2025-08-01	83.08	83.08	82.40	82.74	81665
2025-08-04	83.35	83.75	83.32	83.74	61204
2025-08-05	83.75	83.86	83.37	83.60	48949
2025-08-06	83.79	84.13	83.60	83.98	52874
2025-08-07	84.41	84.61	83.82	84.10	66961
2025-08-08	84.34	84.63	84.27	84.53	54338
2025-08-11	84.40	84.61	84.18	84.39	64308
2025-08-12	84.62	85.21	84.46	85.21	49807
2025-08-13	85.40	85.63	85.33	85.51	59746
2025-08-14	85.32	85.50	85.10	85.45	65100
2025-08-15	85.51	85.53	85.25	85.40	43174
2025-08-18	85.42	85.48	85.21	85.36	66686
2025-08-19	85.50	85.59	85.01	85.17	63332
2025-08-20	84.96	85.18	84.67	84.95	50680
2025-08-21	84.85	84.98	84.60	84.70	88259
2025-08-22	84.89	86.10	84.89	85.97	82012
2025-08-25	85.84	85.87	85.45	85.51	73994
2025-08-26	85.48	85.78	85.32	85.70	77328
2025-08-27	85.47	85.87	85.40	85.79	84302
2025-08-28	85.93	86.12	85.63	86.03	81069
2025-08-29	85.95	85.95	85.45	85.53	76881
2025-09-02	84.79	85.13	84.55	85.10	118108
2025-09-03	85.11	85.45	85.10	85.41	99638
2025-09-04	85.47	86.00	85.35	85.89	58909
2025-09-05	86.32	86.60	85.73	86.07	73069
2025-09-08	86.42	86.49	86.24	86.47	62240
2025-09-09	86.27	86.53	86.20	86.43	58540
2025-09-10	86.86	86.99	86.49	86.59	65463
2025-09-11	86.80	87.46	86.80	87.31	70087
2025-09-12	87.35	87.40	87.07	87.25	80822
2025-09-15	87.60	87.71	87.42	87.66	79377
2025-09-16	87.78	87.85	87.38	87.65	87623
2025-09-17	87.71	87.95	87.06	87.55	77096
2025-09-18	87.75	87.99	87.34	87.83	86372
2025-09-19	87.93	88.00	87.50	87.91	80935
2025-09-22	87.74	88.26	87.64	88.11	102368
2025-09-23	88.28	88.35	87.77	87.96	93376
2025-09-24	87.76	87.97	87.41	87.47	107672
2025-09-25	87.30	87.32	86.76	87.17	68686
2025-09-26	87.36	87.60	87.17	87.48	78567
2025-09-29	87.83	87.95	87.62	87.88	113537
2025-09-30	87.86	88.14	87.63	88.14	110243
2025-10-01	88.10	88.62	88.07	88.19	84201
2025-10-02	88.59	88.59	88.06	88.40	45233
2025-10-03	88.65	88.90	88.42	88.56	70305
2025-10-06	88.85	88.93	88.61	88.80	90654
2025-10-07	88.85	88.85	88.28	88.37	106977
2025-10-08	88.40	88.87	88.40	88.66	95689
2025-10-09	88.77	88.84	88.19	88.42	82507
2025-10-10	88.42	88.55	86.51	86.51	154692
2025-10-13	87.45	87.79	87.25	87.67	138292
2025-10-14	87.00	88.03	86.81	87.60	98858
2025-10-15	88.03	88.53	87.54	88.06	84718
2025-10-16	88.21	88.54	87.56	87.80	96002
2025-10-17	87.55	88.31	87.55	88.02	91495
2025-10-20	88.33	88.98	88.33	88.93	80917
2025-10-21	88.84	88.92	88.53	88.56	117241
2025-10-22	88.78	88.89	87.90	88.30	66971
2025-10-23	88.37	88.97	88.37	88.90	78802
2025-10-24	89.13	89.55	89.12	89.25	82473
2025-10-27	89.81	90.11	89.67	90.04	66433
2025-10-28	90.14	90.34	89.85	90.12	56814
2025-10-29	90.31	90.35	89.63	89.84	75445
2025-10-30	89.55	89.81	89.29	89.32	78464
2025-10-31	89.66	89.71	89.04	89.40	74048
2025-11-03	89.68	89.70	89.11	89.47	68811
2025-11-04	88.99	89.04	88.50	88.64	74745
2025-11-05	88.60	89.23	88.52	88.97	78239
2025-11-06	88.95	89.07	88.27	88.40	59386
2025-11-07	88.00	88.49	87.54	88.40	218348
2025-11-10	89.05	89.60	88.82	89.54	86580
2025-11-11	89.37	89.88	89.33	89.73	64958
2025-11-12	90.00	90.07	89.68	89.97	91598
2025-11-13	89.58	89.84	88.72	88.75	82744
2025-11-14	88.28	89.13	88.10	88.81	77346
2025-11-17	88.50	88.80	87.61	87.89	128374
2025-11-18	87.63	87.75	86.90	87.39	97357
2025-11-19	87.19	87.96	87.14	87.45	78416
2025-11-20	88.33	88.62	86.50	86.55	134041
2025-11-21	86.88	87.74	86.36	87.11	95795
2025-11-24	87.53	88.24	87.42	87.96	77878
2025-11-25	88.21	88.93	87.82	88.84	82759
2025-11-26	89.16	89.58	88.89	89.40	386502
2025-11-28	89.58	89.75	89.40	89.75	35832
2025-12-01	89.04	89.66	89.04	89.28	100806
2025-12-02	89.56	89.66	89.16	89.58	86730
2025-12-03	89.52	89.90	89.28	89.84	271927
2025-12-04	89.82	89.92	89.65	89.80	76071
2025-12-05	90.03	90.35	89.81	90.03	129798
2025-12-08	90.03	90.05	89.50	89.66	112099
2025-12-09	89.74	89.99	89.64	89.72	87144
2025-12-10	89.80	90.50	89.60	90.23	91459
2025-12-11	90.20	90.73	90.04	90.55	130365
2025-12-12	90.58	90.65	89.54	89.86	89423
2025-12-15	90.28	90.35	89.73	89.84	123074
2025-12-16	89.77	89.89	89.30	89.70	84346
2025-12-17	89.57	89.78	88.89	88.96	93861
2025-12-18	89.65	89.91	89.36	89.55	116291
2025-12-19	89.78	90.22	89.78	90.11	121842
2025-12-22	90.31	90.56	90.25	89.67	167655
2025-12-23	89.69	90.03	89.65	90.02	114347
2025-12-24	90.06	90.27	89.96	90.24	71546
2025-12-26	90.24	90.37	90.16	90.20	125769
2025-12-29	90.00	90.18	89.88	90.16	238122
2025-12-30	90.01	90.24	90.01	90.06	111055
2025-12-31	89.91	89.94	89.43	89.56	108484
2026-01-02	90.19	90.20	89.60	90.05	133578
2026-01-05	90.26	90.78	90.26	90.60	156721
2026-01-06	90.61	91.16	90.61	90.99	118459
2026-01-07	90.99	91.19	90.75	90.81	80775
2026-01-08	90.68	90.91	90.58	90.85	101043
2026-01-09	90.88	91.47	90.88	91.41	102672
2026-01-12	91.16	91.70	91.16	91.61	151389
2026-01-13	91.69	91.70	91.22	91.46	119597
2026-01-14	91.40	91.40	90.92	91.28	124722
2026-01-15	91.70	91.85	91.44	91.57	134361
2026-01-16	91.74	91.74	91.30	91.53	147130
2026-01-20	90.49	90.85	90.08	90.24	223557
2026-01-21	90.45	91.39	90.30	91.10	223116
2026-01-22	91.39	91.72	91.22	91.39	102355
2026-01-23	91.32	91.69	91.25	91.67	99418
2026-01-26	91.87	92.14	91.82	92.04	134694

Explore More About AOA

Coins representing dividend payouts and trends

AOA Dividend History

Discover iShares Core Aggressive'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

AOA Stock Split History

Discover iShares Core Aggressive'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

AOA Historical Prices

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

Web Analytics