AON Historical Prices

Summary

Key Stock Metrics

268.06

(April 26, 2024)

52-Week Low

395.33

(November 27, 2024)

52-Week High

395.33

(November 27, 2024)

All-Time High

359.16

(December 31, 2024)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2009-12-01	39.45	39.45	38.28	38.60	1612169
2009-12-02	38.66	38.76	38.13	38.47	3053318
2009-12-03	38.32	38.80	38.23	38.31	3127706
2009-12-04	38.53	38.66	38.30	38.60	3083772
2009-12-07	38.50	38.67	38.35	38.38	1690132
2009-12-08	37.94	38.41	37.70	37.88	1818304
2009-12-09	37.70	38.05	37.56	37.92	1233912
2009-12-10	38.26	38.26	37.72	37.87	1151743
2009-12-11	37.97	38.01	37.66	37.73	1895630
2009-12-14	38.06	38.06	37.60	37.72	1020044
2009-12-15	37.54	37.87	37.40	37.86	2160352
2009-12-16	38.05	38.05	37.74	37.80	1575043
2009-12-17	37.69	38.03	37.42	37.89	1963337
2009-12-18	37.93	38.12	37.46	37.77	2625513
2009-12-21	38.04	38.46	37.85	38.12	1831344
2009-12-22	38.04	38.77	38.04	38.69	1045227
2009-12-23	38.89	38.94	38.43	38.67	903497
2009-12-24	38.91	39.10	38.73	39.06	389102
2009-12-28	39.02	39.12	38.48	38.67	1047645
2009-12-29	38.49	39.10	38.49	38.77	814910
2009-12-30	38.53	38.88	38.50	38.74	588468
2009-12-31	38.74	38.74	38.34	38.34	949626
2010-01-04	38.45	38.50	37.81	37.94	3407074
2010-01-05	37.72	37.85	37.51	37.70	4986035
2010-01-06	37.75	37.79	37.50	37.69	1816504
2010-01-07	37.82	37.82	37.46	37.58	1740842
2010-01-08	37.53	37.89	37.35	37.89	1980577
2010-01-11	38.10	38.20	37.88	38.05	1444743
2010-01-12	38.00	38.20	37.85	37.99	1444027
2010-01-13	38.00	38.25	37.75	38.06	910397
2010-01-14	37.88	37.88	37.50	37.76	1553436
2010-01-15	37.53	37.78	37.39	37.56	3660756
2010-01-19	37.57	38.00	37.33	37.83	1270766
2010-01-20	37.45	38.20	37.40	38.09	2593847
2010-01-21	38.01	38.46	37.90	38.20	2212848
2010-01-22	38.27	38.83	38.25	38.53	2752466
2010-01-25	38.85	39.07	38.68	38.93	1833895
2010-01-26	38.79	39.29	38.79	39.04	2105147
2010-01-27	39.22	39.26	38.78	39.18	2135265
2010-01-28	39.25	39.25	38.87	39.02	2735914
2010-01-29	39.02	39.19	38.80	38.90	2207799
2010-02-01	39.10	39.27	38.60	38.79	3281862
2010-02-02	38.79	39.46	38.61	39.46	1497793
2010-02-03	39.31	39.50	39.14	39.31	1314745
2010-02-04	38.99	39.19	38.45	38.81	2819845
2010-02-05	38.88	39.89	38.72	39.71	5675971
2010-02-08	39.68	40.05	39.48	39.65	2752448
2010-02-09	39.92	40.03	39.61	39.83	1764448
2010-02-10	39.78	39.96	39.42	39.64	1287042
2010-02-11	39.53	39.72	39.18	39.41	1359693
2010-02-12	39.16	39.88	39.16	39.81	2295331
2010-02-16	40.03	40.09	39.44	39.90	1358816
2010-02-17	40.06	40.51	39.49	40.28	1909451
2010-02-18	40.06	40.50	40.06	40.27	1394862
2010-02-19	40.26	40.70	40.00	40.57	1829295
2010-02-22	40.53	40.60	40.35	40.46	1147572
2010-02-23	40.47	40.80	40.25	40.59	1739050
2010-02-24	40.69	40.93	40.37	40.74	1544265
2010-02-25	40.43	41.04	40.29	40.99	1621702
2010-02-26	41.05	41.13	40.87	40.94	1446284
2010-03-01	40.83	41.07	40.74	40.98	994554
2010-03-02	40.92	40.99	40.71	40.94	743171
2010-03-03	41.00	41.18	40.76	40.84	937539
2010-03-04	40.86	40.99	40.63	40.84	911777
2010-03-05	41.01	41.49	40.65	41.46	1427584
2010-03-08	41.40	41.55	41.29	41.43	1111117
2010-03-09	41.33	41.55	41.16	41.31	1182761
2010-03-10	41.32	41.34	40.78	40.97	1128010
2010-03-11	40.97	41.32	40.83	41.32	1362664
2010-03-12	41.49	41.78	41.31	41.54	1765985
2010-03-15	41.39	41.92	41.28	41.90	1767187
2010-03-16	41.73	41.95	41.60	41.88	1076941
2010-03-17	41.87	42.20	41.80	42.02	1394310
2010-03-18	42.02	42.35	42.00	42.34	1454152
2010-03-19	42.37	42.68	42.34	42.65	3298573
2010-03-22	41.84	42.80	41.62	42.69	1786018
2010-03-23	42.49	42.89	42.48	42.89	935632
2010-03-24	42.75	42.78	42.36	42.42	1328244
2010-03-25	42.61	42.79	42.44	42.59	1145670
2010-03-26	42.41	42.77	42.39	42.58	1233854
2010-03-29	42.59	43.06	42.47	42.90	1672616
2010-03-30	42.99	43.16	42.83	42.89	1231472
2010-03-31	42.57	42.94	42.57	42.71	1004712
2010-04-01	42.81	43.00	42.61	42.99	1146813
2010-04-05	42.99	43.00	42.81	42.93	596840
2010-04-06	42.88	43.13	42.83	43.01	918558
2010-04-07	42.98	43.25	42.84	43.07	1074878
2010-04-08	43.01	43.25	42.98	43.18	1167686
2010-04-09	43.23	43.37	43.06	43.14	1012915
2010-04-12	43.01	43.42	42.99	43.42	852318
2010-04-13	43.35	43.45	43.18	43.36	775810
2010-04-14	43.39	43.50	43.13	43.31	1232671
2010-04-15	43.16	43.56	42.99	43.41	1706053
2010-04-16	43.41	43.93	43.08	43.08	2449651
2010-04-19	42.91	43.36	42.88	43.34	1179286
2010-04-20	43.41	44.05	43.34	44.01	1456564
2010-04-21	43.94	44.16	43.76	44.12	1122595
2010-04-22	43.91	44.34	43.52	44.26	1044624
2010-04-23	44.23	44.25	43.87	44.08	1085702
2010-04-26	44.07	44.30	43.81	43.81	901919
2010-04-27	43.61	44.09	42.95	43.03	1463374
2010-04-28	43.30	43.70	43.06	43.47	1544472
2010-04-29	43.53	44.14	43.35	44.00	2811964
2010-04-30	43.26	43.50	42.09	42.46	3751595
2010-05-03	42.69	42.69	41.90	42.41	1690047
2010-05-04	41.89	42.31	41.54	42.04	2416021
2010-05-05	41.93	42.49	41.78	42.01	1743853
2010-05-06	41.90	42.12	40.11	41.14	4216104
2010-05-07	40.01	41.50	40.01	41.13	3326406
2010-05-10	42.73	42.73	41.60	42.34	2106946
2010-05-11	41.97	42.98	41.93	42.40	1467732
2010-05-12	42.60	43.00	42.51	42.99	1314280
2010-05-13	42.99	43.03	42.42	42.42	1018518
2010-05-14	42.17	42.50	41.41	41.61	2573873
2010-05-17	41.68	42.00	41.29	41.85	2078765
2010-05-18	41.85	41.99	40.58	40.70	2994647
2010-05-19	40.62	41.11	40.14	40.45	2832972
2010-05-20	40.10	40.42	38.88	38.92	3745915
2010-05-21	38.64	39.64	38.35	39.64	2811754
2010-05-24	39.20	39.69	38.94	38.95	1498230
2010-05-25	38.31	38.82	38.11	38.78	2032479
2010-05-26	39.05	39.12	38.43	38.48	1874086
2010-05-27	38.92	39.66	38.70	39.61	2345395
2010-05-28	39.44	39.87	39.11	39.47	1813159
2010-06-01	39.25	39.31	38.63	38.63	1992910
2010-06-02	38.88	39.65	38.74	39.65	1602308
2010-06-03	39.58	39.90	39.58	39.81	1403258
2010-06-04	39.27	39.44	38.32	38.42	2104958
2010-06-07	38.58	38.96	38.42	38.42	1940979
2010-06-08	38.43	38.77	38.02	38.70	1956520
2010-06-09	38.88	39.05	37.69	37.80	2750973
2010-06-10	38.38	38.41	37.90	38.36	3249177
2010-06-11	38.03	38.59	37.78	38.59	2031825
2010-06-14	38.65	39.25	38.25	38.27	2247846
2010-06-15	38.86	39.29	38.30	39.25	2101370
2010-06-16	39.11	39.46	39.02	39.38	1376385
2010-06-17	39.40	39.67	39.24	39.66	1173740
2010-06-18	39.79	39.80	39.60	39.74	1696604
2010-06-21	40.04	40.04	39.40	39.56	1238489
2010-06-22	39.62	39.84	39.07	39.10	1248523
2010-06-23	39.05	39.19	38.72	38.94	1287798
2010-06-24	38.90	39.02	38.32	38.40	1394276
2010-06-25	38.54	38.85	38.07	38.72	2490482
2010-06-28	38.83	38.87	38.42	38.60	1236292
2010-06-29	38.17	38.28	37.50	37.72	2018563
2010-06-30	37.58	37.79	37.06	37.12	2249769
2010-07-01	37.01	37.01	36.32	36.78	2248298
2010-07-02	36.85	37.37	36.84	37.11	1449789
2010-07-06	37.50	37.79	36.95	37.24	1439364
2010-07-07	37.44	38.15	37.26	38.10	1326144
2010-07-08	38.23	38.39	37.82	38.21	1064100
2010-07-09	38.26	38.37	38.05	38.34	788573
2010-07-12	35.48	36.31	35.10	35.62	22717949
2010-07-13	35.73	37.15	35.70	37.07	15442051
2010-07-14	36.81	37.31	36.47	37.10	11266446
2010-07-15	37.01	37.07	36.62	36.98	8944033
2010-07-16	36.55	36.93	36.10	36.24	6481184
2010-07-19	36.28	36.33	35.40	35.68	5693424
2010-07-20	35.52	36.05	35.16	35.99	5013855
2010-07-21	36.40	36.50	35.59	35.63	4806727
2010-07-22	35.97	36.77	35.55	36.47	5064992
2010-07-23	36.58	36.68	36.27	36.62	4356281
2010-07-26	36.45	36.91	35.87	36.81	2887189
2010-07-27	37.09	37.09	36.29	36.41	6860060
2010-07-28	36.29	36.86	36.26	36.65	4116410
2010-07-29	36.79	36.98	36.24	36.63	5053990
2010-07-30	36.66	37.96	36.53	37.67	4841523
2010-08-02	38.08	38.39	37.95	38.13	5289241
2010-08-03	38.05	38.27	37.70	37.80	4788597
2010-08-04	37.99	38.06	37.49	37.73	3956916
2010-08-05	37.57	38.34	37.38	38.02	8322520
2010-08-06	37.78	38.22	37.21	38.20	5012933
2010-08-09	38.23	38.77	38.13	38.68	3312861
2010-08-10	38.48	38.68	38.09	38.45	2647885
2010-08-11	37.89	37.95	37.33	37.33	3870310
2010-08-12	37.07	37.29	36.77	37.17	1900451
2010-08-13	37.00	37.18	36.86	36.91	1799438
2010-08-16	36.77	36.96	36.52	36.74	1346688
2010-08-17	37.11	37.68	36.78	37.44	2722998
2010-08-18	37.18	37.57	36.96	37.44	2314902
2010-08-19	37.29	37.34	36.90	36.96	2778723
2010-08-20	36.64	36.96	36.50	36.91	2243487
2010-08-23	37.05	37.25	36.90	36.92	1682034
2010-08-24	36.60	36.88	36.29	36.57	2218907
2010-08-25	36.48	36.62	36.15	36.48	2479545
2010-08-26	36.65	36.83	36.16	36.27	1412728
2010-08-27	36.35	37.17	36.14	37.17	1981927
2010-08-30	37.00	37.12	36.39	36.39	2012565
2010-08-31	36.37	36.64	35.96	36.24	3292959
2010-09-01	36.56	37.22	36.37	37.16	2644377
2010-09-02	37.13	37.81	37.01	37.80	2421291
2010-09-03	38.00	38.39	37.81	38.37	2507773
2010-09-07	38.09	38.24	37.58	37.58	1665022
2010-09-08	37.83	38.10	37.69	37.78	1023763
2010-09-09	38.35	38.49	37.78	38.06	1240676
2010-09-10	38.10	38.16	37.51	37.77	1161564
2010-09-13	38.17	38.29	37.99	38.17	1698904
2010-09-14	38.00	38.11	37.77	37.82	2063299
2010-09-15	37.51	37.88	37.40	37.77	1988817
2010-09-16	37.68	37.90	37.57	37.89	1447523
2010-09-17	37.93	38.26	37.81	38.12	2350220
2010-09-20	38.12	38.84	38.00	38.81	4586885
2010-09-21	38.68	39.19	38.67	38.80	2064583
2010-09-22	38.84	38.92	38.46	38.75	2257512
2010-09-23	38.50	38.97	38.23	38.25	2927421
2010-09-24	38.62	39.73	38.62	39.45	3326536
2010-09-27	38.62	39.91	38.56	39.45	2586571
2010-09-28	39.48	39.73	39.30	39.57	3250471
2010-09-29	39.49	40.08	39.35	39.62	3352352
2010-09-30	39.47	39.71	39.03	39.11	5116031
2010-10-01	39.39	39.50	38.97	39.28	14637234
2010-10-04	38.79	39.24	38.72	39.20	3941657
2010-10-05	39.25	39.75	39.25	39.67	3438728
2010-10-06	39.67	39.72	39.35	39.52	2223740
2010-10-07	39.68	39.85	39.27	39.37	1912298
2010-10-08	39.44	39.47	38.96	39.41	2466294
2010-10-11	39.33	39.49	38.95	38.99	2374070
2010-10-12	38.97	39.55	38.82	39.50	2315436
2010-10-13	39.61	39.61	39.14	39.46	2079428
2010-10-14	39.34	39.55	39.13	39.49	2310754
2010-10-15	39.73	39.73	39.25	39.46	2512268
2010-10-18	39.42	40.04	39.30	40.04	2157959
2010-10-19	39.43	39.91	39.18	39.49	2890940
2010-10-20	39.59	39.71	39.42	39.65	2148503
2010-10-21	39.78	40.36	39.59	40.06	2543308
2010-10-22	40.14	40.19	39.96	40.02	1525136
2010-10-25	40.29	40.40	40.17	40.30	1691139
2010-10-26	40.10	40.44	40.05	40.38	2200968
2010-10-27	40.05	40.88	40.05	40.87	2920962
2010-10-28	40.96	40.98	40.34	40.66	2350137
2010-10-29	39.88	40.43	39.42	39.75	6026365
2010-11-01	40.01	40.17	39.56	39.77	2428407
2010-11-02	39.88	39.99	39.69	39.89	2671646
2010-11-03	39.85	40.10	39.77	39.94	3210649
2010-11-04	40.21	41.10	39.96	41.09	4543575
2010-11-05	41.08	41.78	40.95	41.78	3876394
2010-11-08	41.44	41.48	40.96	41.47	3099544
2010-11-09	41.51	41.94	41.23	41.44	3174669
2010-11-10	41.45	41.78	41.18	41.61	2222920
2010-11-11	41.28	41.58	41.14	41.40	1245317
2010-11-12	41.26	41.44	40.96	41.07	1786817
2010-11-15	41.08	41.57	41.04	41.26	1281128
2010-11-16	41.14	41.35	40.55	40.78	1712533
2010-11-17	40.71	41.21	40.65	40.88	1661356
2010-11-18	41.21	41.41	40.97	41.04	2220184
2010-11-19	41.07	41.13	40.75	41.01	1658692
2010-11-22	40.78	41.02	40.56	40.84	1444252
2010-11-23	40.58	40.61	40.15	40.25	1731605
2010-11-24	40.34	40.99	40.28	40.90	1601067
2010-11-26	40.54	40.84	40.51	40.68	528113
2010-11-29	40.29	40.57	40.06	40.45	1765053
2010-11-30	40.09	40.49	40.06	40.12	3314052
2010-12-01	40.49	41.35	40.49	41.31	2270042
2010-12-02	41.30	42.33	41.28	42.26	3267180
2010-12-03	42.14	42.92	42.06	42.78	2870444
2010-12-06	42.54	43.47	42.47	43.28	3504253
2010-12-07	43.56	44.03	43.37	43.69	3387342
2010-12-08	43.68	43.71	43.23	43.34	2657118
2010-12-09	43.48	43.77	43.36	43.47	1829141
2010-12-10	43.65	43.77	43.44	43.68	1681797
2010-12-13	44.05	44.47	43.86	44.13	3640734
2010-12-14	44.14	44.82	44.00	44.62	2116663
2010-12-15	44.43	44.77	44.20	44.33	1565656
2010-12-16	44.38	44.62	44.21	44.49	1876470
2010-12-17	44.70	45.30	44.67	45.10	3255384
2010-12-20	45.11	45.60	44.84	45.33	2384559
2010-12-21	45.38	45.78	45.19	45.73	2672751
2010-12-22	45.65	45.95	45.40	45.95	2261073
2010-12-23	45.84	45.98	45.69	45.87	1776759
2010-12-27	45.74	46.00	45.67	45.88	937869
2010-12-28	46.01	46.01	45.45	45.71	1311920
2010-12-29	45.80	46.00	45.73	45.92	1553014
2010-12-30	45.83	46.24	45.60	46.05	1154116
2010-12-31	45.78	46.04	45.78	46.01	1360837
2011-01-03	46.26	46.33	45.45	45.52	4151084
2011-01-04	45.54	45.80	44.84	44.99	5230836
2011-01-05	44.94	45.14	44.78	45.00	4417971
2011-01-06	45.00	45.09	44.42	44.78	3002922
2011-01-07	44.91	44.96	44.09	44.34	2520388
2011-01-10	44.13	44.25	43.77	44.01	2699543
2011-01-11	44.20	44.21	43.82	43.95	1992132
2011-01-12	44.15	44.42	43.69	43.90	2826958
2011-01-13	43.86	43.97	43.31	43.83	2393625
2011-01-14	43.70	44.75	43.70	44.70	2404329
2011-01-18	44.67	45.05	44.55	44.89	1786084
2011-01-19	44.86	44.96	44.48	44.57	1306307
2011-01-20	44.46	45.13	44.46	45.07	2253603
2011-01-21	45.38	45.45	44.92	45.32	1562027
2011-01-24	45.22	45.31	44.72	45.01	1895964
2011-01-25	44.96	45.69	44.86	45.56	1913733
2011-01-26	45.62	45.92	45.55	45.77	1904957
2011-01-27	45.71	45.97	45.47	45.91	1327990
2011-01-28	45.85	46.09	45.31	45.32	1869038
2011-01-31	45.34	45.74	45.11	45.74	1563656
2011-02-01	45.89	46.31	45.59	46.26	2107912
2011-02-02	46.23	46.60	46.14	46.37	1702483
2011-02-03	46.33	46.57	45.98	46.16	1764470
2011-02-04	46.86	48.25	46.52	48.16	5210089
2011-02-07	47.82	48.74	47.80	48.70	2528428
2011-02-08	48.87	49.30	48.87	49.19	2578689
2011-02-09	49.07	49.27	48.91	49.22	1677357
2011-02-10	48.98	49.78	48.84	49.60	2379216
2011-02-11	49.31	50.04	49.31	49.89	2021923
2011-02-14	49.75	50.93	49.58	50.87	3570887
2011-02-15	50.54	51.99	50.46	51.32	3709558
2011-02-16	51.35	52.07	51.32	51.80	2223277
2011-02-17	50.98	51.99	50.75	51.92	1843045
2011-02-18	51.94	52.99	51.55	52.93	2493026
2011-02-22	52.29	53.05	52.10	52.24	3237975
2011-02-23	51.79	52.46	51.61	51.97	3089995
2011-02-24	52.02	52.38	51.68	51.92	2591075
2011-02-25	52.21	52.55	51.88	52.49	2499637
2011-02-28	52.49	53.00	52.24	52.64	2521896
2011-03-01	52.84	52.94	51.73	51.89	2562943
2011-03-02	51.84	51.93	50.99	51.02	3019028
2011-03-03	51.49	52.06	51.39	51.94	2253085
2011-03-04	51.81	51.97	51.00	51.46	1892608
2011-03-07	51.56	51.90	51.05	51.17	1577253
2011-03-08	51.40	51.91	51.17	51.64	1409139
2011-03-09	51.28	51.58	50.97	51.21	1264972
2011-03-10	50.99	50.99	49.36	49.91	4198797
2011-03-11	50.46	52.08	49.93	51.25	4202901
2011-03-14	51.23	52.07	51.02	51.95	4236701
2011-03-15	51.16	52.77	51.06	52.37	4675383
2011-03-16	52.01	52.38	51.14	51.42	3194333
2011-03-17	52.11	52.13	51.50	51.81	1808424
2011-03-18	52.40	52.49	51.83	51.97	2340792
2011-03-21	52.22	52.40	51.92	52.20	1436628
2011-03-22	52.28	52.28	51.59	51.63	1268935
2011-03-23	51.49	51.77	50.98	51.50	1346162
2011-03-24	51.87	52.13	51.60	52.13	1173621
2011-03-25	52.15	52.63	51.98	52.27	994721
2011-03-28	52.30	52.68	52.20	52.41	1928102
2011-03-29	52.15	52.57	52.01	52.55	1684271
2011-03-30	52.76	53.17	52.44	52.54	2272556
2011-03-31	52.36	53.09	52.44	52.96	2692166
2011-04-01	53.20	53.99	53.20	53.76	1953566
2011-04-04	53.76	54.19	53.65	53.80	1849490
2011-04-05	53.57	54.01	53.33	53.44	1542990
2011-04-06	53.65	53.72	53.25	53.65	1397509
2011-04-07	53.52	54.58	53.38	54.17	2137330
2011-04-08	54.39	54.50	52.99	53.27	1957890
2011-04-11	53.31	53.50	52.76	53.37	1488023
2011-04-12	52.75	52.77	52.06	52.21	2085908
2011-04-13	52.33	52.66	52.29	52.51	1461753
2011-04-14	52.39	52.34	51.83	52.24	1433399
2011-04-15	52.26	52.76	51.88	52.47	1513003
2011-04-18	51.86	51.92	51.35	51.49	2585019
2011-04-19	51.66	51.78	51.26	51.40	1918326
2011-04-20	51.93	52.40	51.85	51.89	2605389
2011-04-21	52.20	52.37	52.05	52.18	1674942
2011-04-25	52.09	52.36	51.91	52.18	1032400
2011-04-26	52.44	52.90	52.38	52.74	1616308
2011-04-27	52.77	52.86	51.97	52.71	1186763
2011-04-28	52.67	53.36	52.48	53.28	1988519
2011-04-29	52.77	53.09	51.94	52.17	3247216
2011-05-02	53.45	53.45	52.51	52.58	2475088
2011-05-03	52.58	52.89	52.35	52.82	2230720
2011-05-04	52.72	53.00	52.34	52.84	2062328
2011-05-05	52.66	52.79	52.06	52.25	2015613
2011-05-06	52.60	53.12	52.40	52.52	1689760
2011-05-09	52.41	52.78	52.15	52.57	1396728
2011-05-10	52.63	53.36	52.20	53.07	1667526
2011-05-11	52.86	53.24	52.53	52.69	1657054
2011-05-12	52.63	53.15	52.41	53.06	1676706
2011-05-13	53.00	53.16	52.64	52.84	1333420
2011-05-16	52.63	53.33	52.53	53.11	1611615
2011-05-17	52.94	53.08	51.99	52.37	2032978
2011-05-18	52.32	52.75	52.23	52.47	1677018
2011-05-19	52.56	52.75	52.31	52.61	1496225
2011-05-20	52.50	52.69	52.16	52.23	1361097
2011-05-23	51.61	52.00	51.48	51.83	1983922
2011-05-24	51.84	51.97	51.10	51.29	2599586
2011-05-25	51.06	51.81	50.95	51.69	2438709
2011-05-26	51.48	51.99	51.48	51.94	2779253
2011-05-27	52.00	52.00	51.33	51.37	1929425
2011-05-31	51.77	52.16	51.59	52.15	2908845
2011-06-01	51.97	52.17	51.47	51.47	2004662
2011-06-02	51.50	51.71	51.14	51.56	1627701
2011-06-03	50.99	51.80	50.91	51.51	1505740
2011-06-06	51.33	52.12	51.13	51.49	2209945
2011-06-07	51.62	52.49	51.52	51.63	2644994
2011-06-08	51.46	51.46	50.52	50.55	1636143
2011-06-09	50.81	51.30	50.63	50.80	2272117
2011-06-10	50.62	50.69	50.13	50.20	2089918
2011-06-13	50.22	50.70	50.14	50.47	1918074
2011-06-14	50.90	51.30	50.90	50.99	1756153
2011-06-15	50.62	50.87	49.93	50.12	1571830
2011-06-16	50.09	50.38	49.47	49.51	1965020
2011-06-17	49.90	50.00	49.18	49.39	3303184
2011-06-20	49.17	50.19	49.16	49.58	2104637
2011-06-21	49.85	50.46	49.85	50.21	2053003
2011-06-22	50.14	50.25	49.55	49.56	1295304
2011-06-23	49.17	49.37	48.84	49.27	1806081
2011-06-24	49.38	49.56	48.66	49.12	2055736
2011-06-27	49.04	49.62	49.04	49.29	1469389
2011-06-28	49.55	49.93	49.48	49.73	1506276
2011-06-29	49.94	50.72	49.82	50.69	2277936
2011-06-30	50.73	51.36	50.46	51.30	1853429
2011-07-01	51.37	51.73	51.02	51.71	1896824
2011-07-05	51.46	51.79	51.14	51.53	1779387
2011-07-06	51.44	51.50	51.00	51.48	1750422
2011-07-07	51.90	52.17	51.76	51.83	1469881
2011-07-08	51.31	51.74	51.27	51.67	1265681
2011-07-11	51.01	51.30	50.63	50.71	1133550
2011-07-12	50.66	51.74	50.66	51.27	1666900
2011-07-13	51.27	51.51	50.53	50.68	1334693
2011-07-14	50.89	51.00	50.18	50.26	1244227
2011-07-15	50.46	50.46	49.58	49.86	1799219
2011-07-18	49.74	49.80	48.71	48.88	1367685
2011-07-19	48.19	49.05	48.16	49.05	2457349
2011-07-20	49.14	49.76	48.77	49.60	1844841
2011-07-21	50.04	50.75	49.84	50.40	1751316
2011-07-22	50.87	50.87	50.00	50.37	1363562
2011-07-25	50.02	50.54	49.86	50.29	1448207
2011-07-26	50.18	50.76	50.18	50.58	1394907
2011-07-27	50.31	50.94	49.91	49.93	2355835
2011-07-28	49.85	50.14	49.22	49.39	1781617
2011-07-29	48.00	48.79	47.71	48.12	3778547
2011-08-01	48.62	48.76	47.58	47.85	2145697
2011-08-02	47.44	47.89	47.07	47.08	2471000
2011-08-03	47.03	47.50	46.57	47.45	2566727
2011-08-04	46.96	47.21	46.01	46.02	3553421
2011-08-05	46.56	46.59	44.54	44.89	6057489
2011-08-08	44.03	44.84	41.76	41.79	6135883
2011-08-09	42.62	45.51	41.96	45.44	5983334
2011-08-10	44.51	45.04	43.26	43.36	5225523
2011-08-11	43.62	46.06	43.25	45.55	4016339
2011-08-12	45.84	46.26	44.91	45.45	1952943
2011-08-15	45.89	46.37	45.61	46.37	1922185
2011-08-16	46.03	46.32	45.45	46.04	2092439
2011-08-17	46.27	46.79	45.90	46.41	1634151
2011-08-18	45.08	45.11	43.96	44.25	3133845
2011-08-19	43.74	45.15	43.69	44.28	2773229
2011-08-22	45.23	45.23	43.18	43.55	3063144
2011-08-23	43.75	45.48	43.66	45.47	2821401
2011-08-24	45.37	45.95	44.74	45.38	3101457
2011-08-25	45.60	45.82	44.47	45.15	2578912
2011-08-26	45.07	46.36	44.82	46.04	2396837
2011-08-29	46.57	47.15	46.35	47.15	1929910
2011-08-30	46.94	47.04	46.16	46.70	1292633
2011-08-31	47.16	47.24	46.25	46.73	2381837
2011-09-01	46.81	47.28	46.11	46.17	2416755
2011-09-02	45.63	45.84	44.83	44.83	2173815
2011-09-06	43.59	44.41	43.59	44.36	2294415
2011-09-07	45.00	45.77	44.93	45.74	1370488
2011-09-08	45.39	45.78	44.93	45.02	1820176
2011-09-09	44.52	44.58	43.41	43.59	2696410
2011-09-12	43.21	43.51	42.43	43.40	2811738
2011-09-13	43.62	43.67	42.33	42.84	3220822
2011-09-14	43.23	43.31	42.49	42.90	2980058
2011-09-15	43.40	43.98	43.11	43.77	3082127
2011-09-16	43.99	44.12	43.08	44.02	2571496
2011-09-19	43.27	43.74	42.93	43.47	1842744
2011-09-20	43.73	44.03	43.04	43.06	1650897
2011-09-21	43.04	43.20	41.13	41.13	2909010
2011-09-22	40.66	41.01	39.68	40.43	4355642
2011-09-23	40.31	40.77	39.88	40.00	3106829
2011-09-26	40.54	40.79	39.74	40.74	3455282
2011-09-27	41.44	42.20	40.95	41.21	2942043
2011-09-28	41.15	41.24	39.99	40.05	3034323
2011-09-29	40.92	42.29	40.86	42.29	4576493
2011-09-30	41.60	42.49	41.38	41.98	4631121
2011-10-03	41.63	42.42	40.62	40.62	3993960
2011-10-04	40.06	42.30	39.90	42.15	4544365
2011-10-05	42.11	43.42	41.64	43.27	4956829
2011-10-06	43.02	44.01	42.70	43.98	3354807
2011-10-07	44.29	44.33	43.11	43.30	3132413
2011-10-10	44.14	44.52	43.89	44.41	3005633
2011-10-11	43.95	44.49	43.70	44.32	1908262
2011-10-12	44.59	45.28	44.39	44.87	2970374
2011-10-13	44.71	44.90	44.28	44.72	1760345
2011-10-14	45.15	45.20	44.63	45.12	1805518
2011-10-17	44.94	44.94	44.37	44.44	2878587
2011-10-18	44.58	46.32	44.45	45.98	2497495
2011-10-19	45.80	47.25	45.63	46.59	3607114
2011-10-20	46.53	47.44	46.22	47.31	4556160
2011-10-21	47.79	49.33	47.79	49.33	4326653
2011-10-24	49.28	50.27	49.28	50.18	2990998
2011-10-25	48.97	49.69	48.27	49.09	3689328
2011-10-26	49.73	50.26	48.97	49.72	3162427
2011-10-27	50.64	51.11	49.81	50.27	3468956
2011-10-28	49.29	49.86	45.83	47.99	7038061
2011-10-31	47.12	47.38	46.56	46.62	5233968
2011-11-01	45.27	46.26	45.25	45.56	5527285
2011-11-02	46.39	47.29	46.28	46.91	4248617
2011-11-03	47.31	47.47	46.41	47.30	2283306
2011-11-04	46.78	47.68	46.74	47.41	2979900
2011-11-07	47.25	47.47	46.77	47.42	2266778
2011-11-08	47.85	48.39	47.43	48.30	2312432
2011-11-09	47.23	47.91	47.15	47.50	3568890
2011-11-10	48.02	48.02	47.09	47.39	2698080
2011-11-11	47.98	48.48	47.87	48.09	1733028
2011-11-14	47.91	47.99	47.26	47.45	1172408
2011-11-15	47.40	47.69	47.22	47.37	1673553
2011-11-16	46.92	47.31	46.46	46.50	1863356
2011-11-17	46.50	46.83	46.20	46.42	2761747
2011-11-18	46.34	46.35	45.74	45.78	2839616
2011-11-21	45.14	45.42	44.48	44.80	2362525
2011-11-22	44.60	44.74	43.95	44.01	2525390
2011-11-23	43.75	44.07	43.45	43.68	2519590
2011-11-25	43.42	44.36	43.37	44.23	1163613
2011-11-28	44.96	44.97	44.33	44.69	1654030
2011-11-29	44.68	44.81	44.37	44.46	1114521
2011-11-30	44.63	46.06	44.62	45.97	3475311
2011-12-01	45.76	46.04	45.58	45.87	1073817
2011-12-02	46.31	46.55	45.98	46.01	1690577
2011-12-05	46.61	46.66	45.96	46.25	2083559
2011-12-06	46.25	46.38	46.05	46.19	1562181
2011-12-07	46.45	46.45	45.83	46.23	1939264
2011-12-08	45.84	46.20	45.72	45.80	3399241
2011-12-09	46.15	46.46	45.84	46.29	2477660
2011-12-12	45.83	45.97	45.08	45.33	1490656
2011-12-13	45.44	45.61	44.36	44.51	3365257
2011-12-14	44.49	45.21	44.46	45.06	3111510
2011-12-15	45.49	45.55	45.07	45.21	1873979
2011-12-16	45.42	45.65	44.71	44.86	2638509
2011-12-19	44.85	45.05	44.44	44.58	1628218
2011-12-20	45.23	45.84	45.13	45.79	2700720
2011-12-21	45.85	46.37	45.80	46.30	2019756
2011-12-22	46.31	47.08	46.22	47.00	2272808
2011-12-23	47.03	47.18	46.66	46.86	1449729
2011-12-27	46.92	47.23	46.79	47.12	1522429
2011-12-28	47.10	47.22	46.72	46.75	1098073
2011-12-29	46.75	46.91	46.64	46.87	1232462
2011-12-30	46.94	47.02	46.76	46.80	640453
2012-01-03	47.50	47.85	46.86	47.03	1793632
2012-01-04	46.76	46.78	46.15	46.24	1284779
2012-01-05	45.98	46.72	45.58	46.50	1525277
2012-01-06	46.48	46.60	45.87	46.14	1064373
2012-01-09	46.16	46.49	45.90	46.26	2141616
2012-01-10	46.54	46.91	46.33	46.74	1797554
2012-01-11	46.50	46.50	46.09	46.43	891557
2012-01-12	46.57	46.89	46.44	46.67	1861389
2012-01-13	46.20	46.36	45.70	46.28	1930176
2012-01-17	46.48	47.00	46.37	46.48	1826370
2012-01-18	46.38	46.98	46.03	46.95	1768224
2012-01-19	47.14	47.63	46.94	47.50	1652160
2012-01-20	47.49	47.69	47.19	47.49	2644817
2012-01-23	47.35	47.47	46.74	47.16	2183119
2012-01-24	46.83	47.40	46.80	47.03	1706993
2012-01-25	46.86	47.52	46.74	47.50	1863117
2012-01-26	47.71	47.77	47.28	47.65	2681754
2012-01-27	47.20	48.27	47.08	48.14	2417261
2012-01-30	47.42	48.05	47.25	47.97	1886776
2012-01-31	48.17	48.64	48.15	48.43	2697450
2012-02-01	48.85	49.46	48.83	49.37	2557449
2012-02-02	49.50	49.51	49.02	49.37	3811038
2012-02-03	47.14	49.21	46.26	48.06	8407452
2012-02-06	47.95	48.17	47.14	47.98	4518001
2012-02-07	47.46	48.16	47.35	48.03	5771013
2012-02-08	48.10	48.73	47.78	48.58	4143813
2012-02-09	48.58	48.79	48.29	48.65	3033964
2012-02-10	48.31	49.00	48.18	48.56	3398811
2012-02-13	48.79	49.00	48.56	48.68	2878960
2012-02-14	48.43	48.56	48.19	48.29	2005242
2012-02-15	48.35	48.43	47.81	48.00	4776232
2012-02-16	48.10	48.47	47.47	47.56	3029529
2012-02-17	47.83	47.88	47.27	47.62	2837076
2012-02-21	47.31	47.67	47.16	47.59	2669881
2012-02-22	47.48	47.77	47.43	47.74	2035181
2012-02-23	47.67	48.20	47.55	48.17	1834519
2012-02-24	48.17	48.17	47.48	47.53	1413431
2012-02-27	47.26	47.75	47.05	47.60	1286286
2012-02-28	47.35	47.52	46.79	46.83	2150389
2012-02-29	47.00	47.39	46.74	46.81	2254693
2012-03-01	46.81	47.32	46.74	47.28	1496754
2012-03-02	47.29	47.41	47.11	47.28	1823731
2012-03-05	47.16	47.54	47.10	47.36	1514912
2012-03-06	47.02	47.40	46.84	47.13	2263108
2012-03-07	47.23	47.39	46.95	47.20	1408984
2012-03-08	47.43	47.56	47.12	47.52	1258315
2012-03-09	47.66	48.24	47.49	48.07	1598965
2012-03-12	48.23	48.40	47.94	48.20	1769321
2012-03-13	48.29	48.79	47.96	48.79	2316407
2012-03-14	48.67	49.02	48.60	49.00	1637275
2012-03-15	49.17	49.17	48.77	49.03	2372998
2012-03-16	49.01	49.30	48.86	48.97	3164769
2012-03-19	48.81	49.21	48.70	49.00	1854558
2012-03-20	48.74	49.00	48.48	48.68	1695163
2012-03-21	48.68	48.84	48.56	48.57	1460399
2012-03-22	48.33	48.65	48.11	48.35	1417187
2012-03-23	48.29	48.81	48.26	48.66	1138230
2012-03-26	48.90	49.09	48.50	49.00	1793813
2012-03-27	48.98	49.09	48.62	48.62	1571410
2012-03-28	48.66	49.17	48.61	49.17	1667717
2012-03-29	48.67	49.03	48.55	48.97	1950155
2012-03-30	49.09	49.17	48.75	49.06	1449592
2012-04-02	49.01	49.36	48.74	49.22	1512603
2012-04-03	49.08	49.29	48.70	49.23	1612357
2012-04-04	48.86	49.09	48.49	48.65	1663539
2012-04-05	48.46	48.65	48.25	48.41	1547882
2012-04-09	47.97	48.20	47.75	48.02	2424830
2012-04-10	47.97	48.04	47.23	47.24	1595528
2012-04-11	47.58	47.98	47.31	47.94	1587004
2012-04-12	47.97	48.50	47.74	48.50	1438589
2012-04-13	48.47	48.91	48.44	48.46	2904810
2012-04-16	48.70	48.78	48.48	48.52	1862656
2012-04-17	48.72	48.94	48.37	48.93	1786039
2012-04-18	48.75	49.05	48.56	48.85	2312282
2012-04-19	49.86	50.00	49.45	49.71	3164802
2012-04-20	49.65	49.91	49.45	49.80	2845189
2012-04-23	49.09	50.00	49.08	50.00	2692250
2012-04-24	50.00	50.62	49.85	50.62	2224919
2012-04-25	50.87	51.45	50.62	51.40	2418296
2012-04-26	51.13	51.98	50.72	51.97	2548281
2012-04-27	51.95	51.97	51.29	51.62	1825466
2012-04-30	51.52	51.86	51.30	51.80	1662738
2012-05-01	51.70	52.61	51.58	52.13	2532188
2012-05-02	51.89	51.90	51.48	51.68	1631189
2012-05-03	51.77	51.98	51.09	51.35	2638420
2012-05-04	50.00	50.00	48.32	48.39	6800267
2012-05-07	48.40	48.45	48.03	48.08	4218923
2012-05-08	48.00	48.34	47.73	47.99	4955848
2012-05-09	47.61	48.40	47.56	48.09	2865691
2012-05-10	48.10	48.45	47.80	48.16	3417034
2012-05-11	47.81	48.65	47.65	48.15	2196818
2012-05-14	47.86	48.09	47.65	47.83	2776746
2012-05-15	47.24	48.11	47.10	47.70	2458361
2012-05-16	47.80	47.92	46.61	46.67	3739230
2012-05-17	46.75	46.88	46.14	46.14	2525643
2012-05-18	46.08	46.29	45.64	45.70	2542145
2012-05-21	45.69	46.30	45.67	46.27	2069242
2012-05-22	46.39	46.84	46.13	46.33	2237328
2012-05-23	46.07	46.86	45.84	46.81	2063410
2012-05-24	46.69	47.35	46.61	47.35	1976313
2012-05-25	47.48	47.60	47.28	47.39	1978237
2012-05-29	47.28	47.66	47.06	47.46	1770345
2012-05-30	47.35	47.39	46.35	46.35	2071894
2012-05-31	46.19	46.76	46.02	46.50	3167574
2012-06-01	45.84	46.16	45.09	45.11	3010810
2012-06-04	45.19	45.74	45.04	45.34	1826942
2012-06-05	45.25	45.69	45.08	45.51	1919709
2012-06-06	45.86	47.14	45.64	47.14	2700347
2012-06-07	47.60	47.68	46.50	46.60	2401095
2012-06-08	46.62	46.78	46.19	46.78	1498476
2012-06-11	47.10	47.17	46.07	46.08	1241104
2012-06-12	46.24	46.75	46.14	46.75	1117933
2012-06-13	46.55	46.70	46.14	46.25	1636523
2012-06-14	46.41	46.63	46.23	46.43	1772435
2012-06-15	46.61	47.00	46.54	47.00	2510439
2012-06-18	46.63	47.07	46.63	46.85	1258759
2012-06-19	47.02	47.30	46.68	47.12	1537797
2012-06-20	47.06	47.10	46.55	47.00	1110069
2012-06-21	47.11	47.12	46.03	46.08	1295474
2012-06-22	46.22	46.41	46.00	46.18	2298373
2012-06-25	45.73	45.86	45.15	45.42	1815292
2012-06-26	45.58	45.87	45.46	45.52	1565232
2012-06-27	46.13	46.13	45.48	46.08	1071658
2012-06-28	45.77	45.86	45.38	45.72	2584155
2012-06-29	46.51	46.78	46.10	46.78	2400668
2012-07-02	46.95	47.39	46.64	47.36	1863680
2012-07-03	47.26	47.72	47.21	47.72	629358
2012-07-05	47.63	48.27	47.47	48.07	1563894
2012-07-06	47.68	47.69	47.27	47.28	995370
2012-07-09	47.20	47.47	46.87	47.00	1169297
2012-07-10	47.01	47.25	46.64	46.72	1150630
2012-07-11	46.81	47.23	46.55	47.14	1092606
2012-07-12	46.75	47.36	46.50	47.13	1340363
2012-07-13	47.22	47.73	47.22	47.63	1346455
2012-07-16	47.42	47.67	47.33	47.40	1041243
2012-07-17	47.45	47.72	47.34	47.68	1206745
2012-07-18	47.53	48.03	47.31	47.82	1048808
2012-07-19	47.79	47.92	47.29	47.39	923961
2012-07-20	47.11	47.50	46.92	46.98	1447702
2012-07-23	46.35	46.85	46.12	46.67	1040388
2012-07-24	46.77	46.80	45.87	46.18	1142761
2012-07-25	46.26	46.83	45.89	46.14	870376
2012-07-26	46.79	46.92	46.29	46.48	2508080
2012-07-27	47.21	49.63	47.21	49.32	4252081
2012-07-30	49.17	49.92	48.88	49.81	2108762
2012-07-31	49.73	49.95	49.11	49.20	1782164
2012-08-01	49.53	49.94	48.47	49.53	1760715
2012-08-02	49.08	49.47	48.75	49.35	1630780
2012-08-03	50.00	50.76	49.78	50.49	2810965
2012-08-06	50.48	50.72	50.20	50.33	1799612
2012-08-07	50.47	51.00	50.41	50.80	2028802
2012-08-08	50.71	51.60	50.43	51.30	3252338
2012-08-09	51.17	51.79	51.17	51.45	1482188
2012-08-10	51.44	51.90	51.23	51.83	1792529
2012-08-13	51.60	52.00	51.34	51.90	1290483
2012-08-14	52.00	52.41	51.91	52.24	1671603
2012-08-15	52.28	52.75	52.18	52.50	1616053
2012-08-16	52.45	53.06	52.33	53.05	1561780
2012-08-17	53.25	53.35	53.05	53.29	1455813
2012-08-20	53.16	53.23	52.81	53.08	1331996
2012-08-21	53.09	53.24	52.53	52.63	1459868
2012-08-22	52.56	52.97	52.41	52.72	1022499
2012-08-23	52.53	52.81	52.12	52.14	1182542
2012-08-24	52.16	52.59	52.08	52.37	1303837
2012-08-27	52.45	52.45	52.06	52.18	1082505
2012-08-28	52.15	52.45	51.81	52.14	1309358
2012-08-29	52.26	52.38	51.99	52.02	1012279
2012-08-30	51.74	51.95	51.57	51.71	1047354
2012-08-31	51.89	52.15	51.60	51.96	1053793
2012-09-04	51.83	52.11	51.52	51.78	991225
2012-09-05	51.68	51.73	51.42	51.47	1298428
2012-09-06	51.78	52.22	51.54	52.17	1637787
2012-09-07	52.28	52.28	51.74	51.96	1930613
2012-09-10	51.82	52.09	51.59	51.66	1005303
2012-09-11	51.59	51.92	51.49	51.86	894253
2012-09-12	52.00	52.26	51.78	51.90	939247
2012-09-13	51.81	52.79	51.73	52.57	1816105
2012-09-14	52.89	53.19	52.47	53.10	1792280
2012-09-17	53.09	53.25	52.56	52.75	1403913
2012-09-18	52.75	53.02	52.53	52.83	1296680
2012-09-19	52.78	52.90	52.51	52.65	976275
2012-09-20	52.28	52.64	52.04	52.62	925354
2012-09-21	52.74	52.86	52.62	52.68	1388863
2012-09-24	52.26	52.64	52.20	52.41	1319271
2012-09-25	52.51	52.72	51.89	51.89	1147283
2012-09-26	51.89	52.24	51.74	51.75	724854
2012-09-27	52.03	52.56	51.88	52.48	1179909
2012-09-28	52.25	52.46	51.84	52.29	1056273
2012-10-01	52.64	53.39	52.62	53.29	1660877
2012-10-02	53.33	53.47	52.97	53.13	1705899
2012-10-03	53.17	53.38	52.94	53.29	1187748
2012-10-04	53.50	53.86	53.42	53.71	1301409
2012-10-05	53.95	54.29	53.91	54.13	1271624
2012-10-08	54.10	54.18	53.80	53.89	917629
2012-10-09	53.90	54.06	53.34	53.36	677132
2012-10-10	53.42	53.42	52.81	52.90	886288
2012-10-11	53.01	53.43	52.87	53.16	1116006
2012-10-12	54.10	54.20	53.08	53.19	1922206
2012-10-15	53.25	53.50	53.01	53.32	957094
2012-10-16	53.77	53.81	53.38	53.48	1421890
2012-10-17	53.79	54.20	53.64	54.11	930586
2012-10-18	54.02	54.29	53.49	53.61	1155420
2012-10-19	53.34	53.38	52.44	52.55	1484787
2012-10-22	52.55	52.71	52.22	52.70	1501902
2012-10-23	52.17	52.40	51.78	52.27	1029911
2012-10-24	52.40	52.52	51.92	52.08	1149317
2012-10-25	52.39	52.76	52.15	52.35	1479964
2012-10-26	52.74	54.06	52.62	53.84	2112676
2012-10-31	54.50	54.60	53.61	53.95	1957506
2012-11-01	53.94	54.83	53.58	54.80	1807791
2012-11-02	55.00	55.41	54.62	54.88	1954232
2012-11-05	54.61	55.28	54.54	55.08	1216490
2012-11-06	55.15	56.36	55.12	56.30	2289823
2012-11-07	55.72	55.97	54.75	55.49	2110897
2012-11-08	55.36	55.80	55.02	55.20	1556025
2012-11-09	55.01	55.95	54.92	55.63	1519678
2012-11-12	55.61	56.20	55.25	56.01	1185541
2012-11-13	55.76	56.67	55.62	56.17	1952838
2012-11-14	56.29	56.81	55.76	55.89	1756748
2012-11-15	56.02	56.10	55.52	55.96	2118022
2012-11-16	56.00	56.19	55.64	56.19	4519406
2012-11-19	56.57	56.60	56.12	56.35	2439635
2012-11-20	55.91	56.95	55.73	56.95	2428796
2012-11-21	56.88	57.30	56.61	57.24	1237529
2012-11-23	57.44	57.85	57.36	57.74	788255
2012-11-26	57.42	57.92	57.19	57.20	1884329
2012-11-27	57.13	57.13	56.19	56.45	2933644
2012-11-28	56.14	56.96	55.82	56.87	2131554
2012-11-29	57.12	57.20	56.58	56.86	1931104
2012-11-30	56.78	57.28	56.77	56.80	3429558
2012-12-03	56.91	57.25	56.65	56.73	2042343
2012-12-04	56.73	57.02	56.48	56.71	1000806
2012-12-05	56.74	56.97	56.46	56.65	1823532
2012-12-06	56.82	56.86	56.47	56.81	1623760
2012-12-07	56.89	57.08	56.52	56.60	1350485
2012-12-10	56.42	56.76	56.40	56.40	1327701
2012-12-11	56.49	56.84	56.37	56.50	1444347
2012-12-12	56.65	56.95	56.40	56.45	1865859
2012-12-13	56.36	56.96	56.30	56.42	1255519
2012-12-14	56.25	56.41	55.89	56.20	1314101
2012-12-17	56.49	57.09	56.39	57.06	1096910
2012-12-18	57.18	57.18	56.59	56.80	2291581
2012-12-19	56.83	56.99	56.59	56.59	1379843
2012-12-20	56.65	57.07	56.51	57.06	1778874
2012-12-21	56.21	56.77	56.21	56.63	2440485
2012-12-24	56.39	56.66	56.13	56.63	446734
2012-12-26	56.72	56.91	56.60	56.61	963249
2012-12-27	56.66	56.68	55.58	56.18	1217781
2012-12-28	55.82	56.21	55.48	55.50	1062797
2012-12-31	55.37	55.67	55.00	55.61	2205328
2013-01-02	56.25	57.43	55.98	57.43	2399494
2013-01-03	57.38	57.38	56.98	57.11	1505217
2013-01-04	57.26	57.42	57.03	57.13	1569528
2013-01-07	57.03	57.04	56.73	56.80	953429
2013-01-08	56.73	56.87	56.54	56.62	703980
2013-01-09	56.71	56.89	56.59	56.79	723611
2013-01-10	57.03	58.08	56.98	58.08	1840948
2013-01-11	58.21	58.21	57.56	57.75	774912
2013-01-14	56.85	57.44	56.85	57.36	959736
2013-01-15	57.13	57.62	56.99	57.54	723448
2013-01-16	57.50	57.62	57.10	57.14	1040264
2013-01-17	57.21	57.37	56.93	57.15	1316336
2013-01-18	57.20	57.31	56.97	57.11	2020217
2013-01-22	57.15	58.09	57.15	57.97	1961782
2013-01-23	57.83	57.95	57.67	57.81	1430611
2013-01-24	57.94	58.43	57.86	58.21	1824235
2013-01-25	58.23	58.38	57.57	57.62	1557063
2013-01-28	57.79	57.80	57.23	57.47	1215763
2013-01-29	57.33	57.75	57.30	57.62	1704619
2013-01-30	57.49	57.93	57.16	57.72	1415578
2013-01-31	57.57	57.98	57.37	57.74	2599746
2013-02-01	58.56	58.56	55.97	56.13	4127119
2013-02-04	55.46	55.58	54.83	54.90	2907122
2013-02-05	55.09	55.77	54.65	55.74	3289767
2013-02-06	55.48	55.70	55.30	55.68	1917272
2013-02-07	55.66	56.06	55.47	56.01	2294220
2013-02-08	56.01	56.56	55.88	56.53	2069181
2013-02-11	56.47	56.72	56.20	56.66	1656442
2013-02-12	56.62	56.82	56.34	56.70	2702710
2013-02-13	56.76	57.44	56.50	57.28	1382960
2013-02-14	57.18	57.53	57.05	57.30	1593327
2013-02-15	57.29	57.38	56.82	57.00	2939778
2013-02-19	57.10	57.92	57.10	57.91	2695460
2013-02-20	58.02	59.44	58.01	59.02	3457707
2013-02-21	58.81	59.50	58.60	59.42	3668478
2013-02-22	59.60	60.85	59.39	60.79	3669035
2013-02-25	60.90	61.48	59.45	59.45	2869498
2013-02-26	60.32	60.55	59.20	60.05	3195318
2013-02-27	60.20	60.95	59.97	60.83	2828277
2013-02-28	60.93	61.87	60.71	61.09	3514598
2013-03-01	60.80	61.05	60.30	60.89	2513651
2013-03-04	60.40	60.66	59.86	60.49	2692613
2013-03-05	60.82	61.03	60.71	60.75	1982785
2013-03-06	61.00	61.00	60.28	60.34	1880696
2013-03-07	60.35	60.69	60.06	60.29	4026119
2013-03-08	60.62	60.62	59.99	60.21	6544137
2013-03-11	60.20	60.23	59.88	60.10	3254552
2013-03-12	60.05	60.10	59.56	59.64	2566586
2013-03-13	59.83	59.83	59.48	59.70	2180243
2013-03-14	59.73	60.08	59.71	60.03	2860557
2013-03-15	59.67	60.03	59.55	59.90	2836482
2013-03-18	59.21	59.47	58.82	58.96	4084151
2013-03-19	59.00	59.22	58.66	59.01	3063738
2013-03-20	59.05	59.79	58.97	59.71	4131909
2013-03-21	59.48	59.89	59.38	59.45	2504373
2013-03-22	59.64	60.31	59.56	60.27	1724633
2013-03-25	60.46	61.22	60.19	61.16	2515891
2013-03-26	61.41	61.84	61.10	61.82	1884920
2013-03-27	61.36	61.64	61.05	61.50	1332181
2013-03-28	61.60	61.82	61.40	61.50	1741420
2013-04-01	61.35	61.84	60.97	61.10	1280891
2013-04-02	61.39	61.76	61.24	61.44	984004
2013-04-03	61.48	61.65	60.43	60.45	1565193
2013-04-04	60.65	61.08	60.39	60.67	1038054
2013-04-05	59.90	60.31	59.65	60.27	1270138
2013-04-08	59.94	60.63	59.94	60.61	774360
2013-04-09	60.71	61.07	60.33	60.90	1264638
2013-04-10	61.07	61.55	60.84	61.53	1203441
2013-04-11	61.59	63.07	61.59	62.66	2257703
2013-04-12	62.44	62.66	62.13	62.62	847282
2013-04-15	62.56	62.75	61.49	61.49	1630819
2013-04-16	61.78	62.16	61.50	62.11	1501204
2013-04-17	61.64	61.87	60.61	60.67	2470859
2013-04-18	60.56	60.86	59.50	59.67	1940062
2013-04-19	59.83	60.21	59.64	60.15	1910111
2013-04-22	60.26	60.81	60.16	60.60	1503697
2013-04-23	60.69	61.16	60.60	61.13	1463634
2013-04-24	61.31	61.72	61.09	61.16	915498
2013-04-25	61.23	61.56	61.16	61.29	1495521
2013-04-26	61.11	61.11	58.48	59.00	3263841
2013-04-29	59.07	59.90	58.84	59.67	1493874
2013-04-30	59.61	60.39	59.45	60.35	2343535
2013-05-01	60.38	61.61	60.21	61.30	2670930
2013-05-02	61.38	62.50	61.06	62.44	2213369
2013-05-03	62.94	63.40	62.71	63.31	1865097
2013-05-06	63.15	63.53	63.06	63.50	2423294
2013-05-07	63.50	63.87	63.33	63.71	1953175
2013-05-08	63.77	64.95	63.67	64.80	2516174
2013-05-09	64.76	64.99	64.37	64.47	2296140
2013-05-10	64.49	64.93	64.30	64.50	1452120
2013-05-13	64.28	65.56	64.28	65.54	1573508
2013-05-14	65.42	66.08	65.38	65.92	1622663
2013-05-15	65.78	66.50	65.70	66.44	1260265
2013-05-16	66.19	66.58	66.11	66.22	1557890
2013-05-17	66.46	66.73	66.19	66.29	1721919
2013-05-20	66.17	66.63	65.83	66.11	1425843
2013-05-21	65.89	66.44	65.89	66.18	1041268
2013-05-22	66.12	66.59	65.56	65.75	1531571
2013-05-23	65.09	65.49	64.76	65.26	1863919
2013-05-24	65.04	65.77	64.85	65.73	1642935
2013-05-28	66.10	66.70	65.94	66.03	1480192
2013-05-29	65.59	66.74	65.24	66.30	2410641
2013-05-30	66.29	67.26	66.17	66.41	1427618
2013-05-31	65.88	66.33	63.64	63.67	4336610
2013-06-03	63.69	64.26	62.94	63.72	2166040
2013-06-04	63.74	63.96	62.90	63.08	1469928
2013-06-05	63.02	63.39	62.74	62.91	1342737
2013-06-06	62.94	64.05	62.64	64.03	1129470
2013-06-07	64.73	65.61	64.54	65.55	1756071
2013-06-10	65.61	65.76	64.93	65.17	1420833
2013-06-11	64.70	65.57	64.03	65.20	1041849
2013-06-12	65.61	65.61	64.81	64.84	941243
2013-06-13	64.85	65.72	64.52	65.53	1287536
2013-06-14	65.54	65.70	64.83	64.89	1113181
2013-06-17	65.19	65.73	64.92	65.38	1377867
2013-06-18	65.54	65.70	65.05	65.63	1240517
2013-06-19	65.45	65.68	63.85	63.89	1433397
2013-06-20	63.39	63.82	62.70	62.86	1356446
2013-06-21	63.25	63.58	62.79	63.26	1434329
2013-06-24	62.87	63.22	62.19	62.84	920202
2013-06-25	63.27	63.91	63.21	63.69	1534322
2013-06-26	64.18	64.55	63.76	64.44	1137126
2013-06-27	64.74	65.00	64.61	64.96	764752
2013-06-28	64.57	64.74	63.95	64.35	3203246
2013-07-01	64.87	65.61	64.55	65.36	1097436
2013-07-02	65.19	65.92	64.71	65.09	1248426
2013-07-03	64.64	64.94	64.20	64.61	456967
2013-07-05	65.03	65.66	64.89	65.66	532023
2013-07-08	65.76	66.34	65.06	65.43	1195331
2013-07-09	65.88	66.49	65.15	65.37	1265179
2013-07-10	65.28	65.72	65.04	65.30	1201226
2013-07-11	66.19	67.25	66.10	67.16	735173
2013-07-12	67.11	67.25	66.41	67.02	839118
2013-07-15	66.94	67.87	66.78	67.42	1056043
2013-07-16	67.50	67.69	66.73	67.16	1439134
2013-07-17	67.45	67.76	66.90	67.38	649364
2013-07-18	67.50	67.95	67.17	67.51	1130591
2013-07-19	67.50	67.60	67.05	67.48	1248541
2013-07-22	67.50	67.74	67.38	67.51	809659
2013-07-23	67.48	67.63	66.97	67.06	831626
2013-07-24	67.15	67.22	66.72	66.88	1130898
2013-07-25	66.45	67.59	66.41	67.55	1252361
2013-07-26	67.09	67.53	66.12	67.53	1128227
2013-07-29	67.47	67.47	66.34	66.53	901679
2013-07-30	66.80	67.68	66.67	67.42	1315612
2013-07-31	67.65	68.28	67.40	67.50	1713462
2013-08-01	67.87	69.59	67.87	68.65	2535750
2013-08-02	68.63	69.15	68.23	69.08	1489786
2013-08-05	68.85	69.08	68.55	68.93	1090482
2013-08-06	68.69	69.23	68.45	68.97	1901212
2013-08-07	68.72	68.95	68.35	68.64	1070954
2013-08-08	68.95	69.30	68.78	69.02	1400120
2013-08-09	68.32	69.32	68.32	69.08	1300605
2013-08-12	68.70	69.16	68.00	68.15	1496677
2013-08-13	68.35	69.04	68.27	68.85	1206714
2013-08-14	68.76	69.18	68.40	68.84	1208083
2013-08-15	68.30	68.61	67.87	68.03	1518693
2013-08-16	67.95	68.71	67.90	68.39	2937487
2013-08-19	68.14	69.11	68.14	68.53	1443658
2013-08-20	68.50	68.81	68.25	68.51	2070402
2013-08-21	68.37	68.57	67.77	68.02	1496341
2013-08-22	68.09	68.79	68.07	68.60	1438897
2013-08-23	68.60	68.72	68.38	68.50	1269308
2013-08-26	68.43	68.66	67.72	67.76	1819591
2013-08-27	67.07	67.32	66.22	66.26	1493145
2013-08-28	66.22	67.56	66.08	66.95	1805247
2013-08-29	66.66	67.56	66.60	66.93	1177299
2013-08-30	66.97	67.00	66.12	66.38	866052
2013-09-03	67.17	67.49	66.26	66.69	661787
2013-09-04	66.77	66.94	66.34	66.55	947490
2013-09-05	66.44	67.04	66.27	66.73	853273
2013-09-06	66.79	67.03	65.91	66.49	917195
2013-09-09	66.82	67.70	66.61	67.70	807959
2013-09-10	68.20	68.65	68.02	68.65	1275620
2013-09-11	68.50	68.77	68.27	68.51	1235259
2013-09-12	68.40	68.63	68.17	68.41	1076104
2013-09-13	68.50	68.89	68.27	68.52	1036988
2013-09-16	69.12	69.44	68.51	69.11	2247836
2013-09-17	69.25	70.08	69.24	70.01	1506206
2013-09-18	70.17	73.96	70.06	73.95	4087997
2013-09-19	73.93	75.93	73.93	75.14	4256938
2013-09-20	75.16	76.06	74.93	75.52	4068029
2013-09-23	75.35	76.22	75.08	75.53	2087094
2013-09-24	75.55	76.30	75.20	76.02	1863880
2013-09-25	76.04	76.28	75.15	75.50	1590051
2013-09-26	75.61	76.03	75.24	75.42	1299617
2013-09-27	75.35	75.56	74.94	75.07	1476185
2013-09-30	74.48	74.86	74.22	74.44	2104839
2013-10-01	74.63	74.73	73.26	73.65	6392105
2013-10-02	73.33	73.83	72.59	73.63	1960538
2013-10-03	73.60	73.62	72.44	72.72	2194833
2013-10-04	72.69	73.03	72.28	72.83	2482513
2013-10-07	72.09	72.63	72.03	72.15	1046545
2013-10-08	72.15	72.38	71.36	71.38	1290968
2013-10-09	71.48	71.68	70.72	71.25	1418027
2013-10-10	71.90	73.01	71.90	72.93	2814840
2013-10-11	72.99	73.24	72.81	73.10	1929066
2013-10-14	72.92	73.71	72.65	73.69	1428282
2013-10-15	73.41	73.90	72.56	72.63	2317080
2013-10-16	73.11	73.95	73.07	73.85	2362345
2013-10-17	73.60	74.49	73.33	74.20	2529220
2013-10-18	74.45	75.55	74.12	75.39	2481271
2013-10-21	75.30	75.43	74.85	75.10	820657
2013-10-22	75.42	76.52	75.37	76.36	2594537
2013-10-23	75.94	75.99	75.54	75.85	1594091
2013-10-24	76.15	76.90	75.45	75.58	2730123
2013-10-25	75.19	78.75	74.60	77.54	4472985
2013-10-28	77.59	78.40	77.55	78.07	2073586
2013-10-29	78.14	79.74	77.99	79.71	3496070
2013-10-30	79.49	80.42	78.51	80.24	3859339
2013-10-31	80.12	80.15	79.08	79.09	2230809
2013-11-01	79.38	79.45	78.44	78.77	1640170
2013-11-04	78.88	78.99	77.79	78.62	1542382
2013-11-05	78.49	79.08	78.32	78.69	1947866
2013-11-06	79.15	80.07	78.74	80.05	1843207
2013-11-07	80.21	80.22	79.38	79.43	2007580
2013-11-08	79.39	80.63	79.23	80.60	1779431
2013-11-11	80.62	81.73	80.56	81.70	1384136
2013-11-12	81.26	81.44	80.32	80.57	933586
2013-11-13	79.15	80.18	79.15	80.17	2130286
2013-11-14	80.41	81.32	80.20	80.81	1336685
2013-11-15	80.72	81.58	80.62	81.58	2342918
2013-11-18	81.60	81.82	81.02	81.17	855324
2013-11-19	81.25	81.82	80.36	80.53	1388500
2013-11-20	80.87	81.29	80.17	80.43	1028055
2013-11-21	80.66	81.52	80.64	81.38	1077210
2013-11-22	81.68	82.55	81.02	82.55	1499022
2013-11-25	82.50	82.50	81.30	81.37	1225560
2013-11-26	81.56	82.30	81.29	81.87	1898593
2013-11-27	81.89	82.37	81.73	82.29	1055761
2013-11-29	82.21	82.42	81.54	81.64	432614
2013-12-02	81.55	82.53	81.22	81.86	1072083
2013-12-03	81.61	82.55	81.56	81.88	1239325
2013-12-04	81.55	82.17	81.04	81.47	1149259
2013-12-05	81.13	81.72	81.02	81.46	1076712
2013-12-06	82.56	82.95	82.33	82.75	1227137
2013-12-09	82.61	83.34	82.38	82.90	1176700
2013-12-10	82.30	83.28	82.23	83.07	1359860
2013-12-11	82.87	83.24	81.59	81.75	1382778
2013-12-12	81.52	82.28	81.52	81.90	1300354
2013-12-13	82.04	82.39	81.43	81.61	783627
2013-12-16	81.89	82.33	81.46	81.85	1216189
2013-12-17	82.06	82.34	81.37	81.82	1297482
2013-12-18	82.00	84.06	81.74	83.93	2070303
2013-12-19	83.51	83.67	82.17	83.09	1720239
2013-12-20	83.40	83.72	82.92	82.94	2458427
2013-12-23	83.34	83.55	82.30	82.68	1184091
2013-12-24	82.68	83.80	82.66	83.62	584689
2013-12-26	83.65	84.00	82.97	83.47	937396
2013-12-27	83.89	84.00	82.93	83.41	1084614
2013-12-30	83.13	83.87	83.09	83.25	1540304
2013-12-31	83.56	84.33	83.53	83.89	970534
2014-01-02	83.36	83.70	82.26	82.36	1209157
2014-01-03	82.69	82.98	82.34	82.60	860395
2014-01-06	83.02	83.21	81.72	81.74	1214056
2014-01-07	82.34	82.66	82.11	82.30	1474197
2014-01-08	82.12	82.22	81.51	81.90	1880559
2014-01-09	82.15	83.75	82.15	83.65	1372148
2014-01-10	83.67	83.72	82.26	82.52	1081854
2014-01-13	82.15	82.45	80.68	80.92	1370438
2014-01-14	81.37	82.98	81.04	82.91	1259561
2014-01-15	83.00	83.42	82.83	83.40	1161499
2014-01-16	83.15	84.04	82.98	84.02	891799
2014-01-17	84.42	84.51	83.98	84.15	961593
2014-01-21	84.35	84.63	83.44	83.70	1128116
2014-01-22	83.70	83.96	82.28	82.76	2078587
2014-01-23	82.01	82.06	80.64	81.29	1805272
2014-01-24	80.60	80.91	78.41	78.41	1902446
2014-01-27	78.67	80.10	78.49	78.93	2021470
2014-01-28	79.18	80.36	79.18	80.08	1192666
2014-01-29	79.51	80.33	79.32	79.55	2565765
2014-01-30	80.03	80.75	79.61	80.74	2000442
2014-01-31	79.23	80.88	77.85	80.46	1937058
2014-02-03	80.19	80.46	76.81	76.88	2763475
2014-02-04	77.31	77.71	76.74	77.40	2108246
2014-02-05	77.21	77.87	76.98	77.47	1791036
2014-02-06	77.60	77.98	76.49	77.33	1940275
2014-02-07	78.19	81.20	77.90	81.02	2578172
2014-02-10	80.91	81.72	80.54	81.65	1596548
2014-02-11	81.25	83.63	80.93	83.18	2672797
2014-02-12	83.07	84.12	82.99	83.43	1436768
2014-02-13	82.68	84.41	82.65	84.32	1622127
2014-02-14	84.02	85.42	83.95	85.23	1591954
2014-02-18	84.24	85.84	83.25	85.16	1836672
2014-02-19	85.03	85.69	84.41	84.78	1666505
2014-02-20	84.51	85.80	84.25	85.41	1624521
2014-02-21	85.56	86.45	85.43	86.22	2023572
2014-02-24	85.86	87.27	85.86	86.68	1800221
2014-02-25	86.41	86.78	85.95	86.16	1548051
2014-02-26	86.21	86.33	85.22	85.33	1788200
2014-02-27	85.60	86.54	85.36	85.76	2369081
2014-02-28	85.75	85.95	84.87	85.60	3066135
2014-03-03	84.86	85.07	84.08	84.63	1082808
2014-03-04	85.59	86.11	85.34	85.70	1439249
2014-03-05	86.12	86.17	85.43	85.88	1406870
2014-03-06	86.13	86.74	85.77	86.56	1473317
2014-03-07	86.99	87.45	86.53	86.95	966968
2014-03-10	86.72	87.19	86.15	86.67	1030450
2014-03-11	86.98	87.39	86.06	86.29	1603442
2014-03-12	85.69	86.33	85.31	85.52	1587438
2014-03-13	85.52	85.78	83.18	83.20	3130036
2014-03-14	83.10	84.17	83.08	83.42	1531301
2014-03-17	83.27	84.65	83.07	84.57	1191409
2014-03-18	84.71	85.57	84.32	85.54	998269
2014-03-19	85.50	85.52	84.16	84.23	1282098
2014-03-20	84.03	85.44	83.49	85.42	1007623
2014-03-21	86.24	86.25	85.25	85.86	1973686
2014-03-24	86.03	86.34	84.24	84.24	1313389
2014-03-25	84.74	84.97	83.51	83.90	1112682
2014-03-26	84.18	84.40	82.99	83.00	943514
2014-03-27	82.67	83.06	82.12	82.45	990454
2014-03-28	82.61	83.64	82.28	82.62	939642
2014-03-31	83.25	84.34	83.25	84.28	1494651
2014-04-01	84.58	84.95	84.18	84.80	898176
2014-04-02	84.77	85.05	84.35	84.49	756310
2014-04-03	84.78	84.90	83.93	84.22	748694
2014-04-04	84.77	84.92	82.55	82.62	1085309
2014-04-07	82.47	82.60	80.98	81.12	1365787
2014-04-08	81.07	81.84	80.76	81.20	1201685
2014-04-09	81.57	82.70	80.97	82.60	1207702
2014-04-10	82.58	82.77	79.63	79.88	1865221
2014-04-11	78.78	80.12	78.60	79.43	2114626
2014-04-14	79.97	81.23	79.70	80.44	1042920
2014-04-15	80.47	81.28	79.72	81.25	1159973
2014-04-16	81.97	82.48	81.58	82.36	1078296
2014-04-17	82.48	82.48	81.79	82.14	1046413
2014-04-21	82.19	82.47	81.72	82.03	699293
2014-04-22	82.00	82.54	81.60	82.24	684048
2014-04-23	82.08	82.49	81.92	82.06	939375
2014-04-24	82.48	82.55	81.46	82.19	1466811
2014-04-25	82.14	86.29	81.68	84.95	2808980
2014-04-28	85.53	85.94	83.55	84.25	1913504
2014-04-29	84.43	85.36	84.42	84.66	1546929
2014-04-30	84.65	85.19	84.23	84.88	1990548
2014-05-01	84.66	85.95	84.51	85.39	1388550
2014-05-02	85.44	85.86	84.83	85.04	1419144
2014-05-05	84.37	85.42	84.15	85.15	1279892
2014-05-06	85.04	85.49	84.57	84.76	1336206
2014-05-07	84.94	86.82	84.94	86.36	2021703
2014-05-08	85.98	86.77	85.55	85.68	1097228
2014-05-09	85.61	85.86	84.73	85.53	1668019
2014-05-12	86.00	86.49	85.60	86.22	1284608
2014-05-13	86.22	86.90	86.00	86.44	1146567
2014-05-14	86.46	86.48	85.78	85.92	855609
2014-05-15	85.44	86.35	84.80	86.21	1532898
2014-05-16	86.16	86.80	85.42	86.64	1186898
2014-05-19	86.32	87.12	86.24	86.94	1481262
2014-05-20	86.91	87.38	86.38	87.02	1808888
2014-05-21	87.30	88.12	87.04	87.73	2073084
2014-05-22	87.36	88.25	87.28	88.02	1815848
2014-05-23	87.97	88.61	87.76	88.43	1487774
2014-05-27	88.50	89.35	88.45	89.17	1505917
2014-05-28	89.15	89.50	88.94	89.12	1595588
2014-05-29	89.50	89.93	88.97	89.80	1693889
2014-05-30	89.53	90.06	89.37	89.94	1844937
2014-06-02	90.11	90.37	89.63	89.91	1158655
2014-06-03	89.74	90.07	89.37	89.53	965018
2014-06-04	89.20	89.96	89.14	89.76	802102
2014-06-05	90.00	90.19	89.41	90.06	1094246
2014-06-06	90.21	90.77	90.07	90.51	1202959
2014-06-09	90.50	90.65	90.30	90.61	1498502
2014-06-10	90.26	90.62	90.13	90.40	1023340
2014-06-11	90.25	90.56	90.12	90.34	1612139
2014-06-12	90.35	90.35	89.22	89.53	1050029
2014-06-13	89.81	90.27	89.56	89.93	1225218
2014-06-16	89.86	90.00	89.41	89.76	971104
2014-06-17	89.56	90.10	89.27	89.98	1162191
2014-06-18	90.20	91.07	89.80	90.90	2576886
2014-06-19	91.02	91.07	90.26	90.64	883536
2014-06-20	90.96	90.98	90.46	90.69	2417053
2014-06-23	90.94	91.05	90.40	90.87	1046271
2014-06-24	90.48	90.72	89.84	89.88	1216661
2014-06-25	89.51	90.76	89.51	90.63	1097251
2014-06-26	90.71	90.71	89.74	89.97	936102
2014-06-27	89.80	90.47	89.46	90.39	1379634
2014-06-30	90.45	90.56	89.86	90.09	945480
2014-07-01	90.19	91.07	90.09	90.80	954744
2014-07-02	90.50	91.03	90.10	90.24	834446
2014-07-03	90.58	90.61	89.93	90.30	655620
2014-07-07	90.14	90.62	89.85	90.53	779592
2014-07-08	90.47	90.47	89.82	90.08	787512
2014-07-09	90.00	90.18	89.65	89.98	654857
2014-07-10	89.56	90.29	89.03	89.96	1183843
2014-07-11	89.75	90.25	89.48	90.09	713670
2014-07-14	90.27	90.86	89.97	90.02	1031601
2014-07-15	90.23	90.30	89.35	89.49	1257646
2014-07-16	89.95	89.96	89.47	89.61	843685
2014-07-17	89.33	89.90	89.04	89.06	1028572
2014-07-18	89.31	89.72	88.90	89.69	759909
2014-07-21	89.20	89.80	88.70	89.70	1175168
2014-07-22	89.94	91.16	89.71	91.05	1376213
2014-07-23	91.23	91.28	90.87	91.08	1295410
2014-07-24	91.25	91.25	90.77	90.97	1422173
2014-07-25	90.09	90.09	85.81	86.32	2810429
2014-07-28	85.55	87.55	85.55	87.40	1611891
2014-07-29	87.42	87.63	86.14	86.14	1529033
2014-07-30	86.09	86.22	84.96	86.09	1587250
2014-07-31	85.59	85.90	84.32	84.36	1595103
2014-08-01	84.24	84.63	83.72	83.94	1250959
2014-08-04	84.27	84.52	83.50	84.39	1181130
2014-08-05	84.13	84.18	83.11	83.21	1716456
2014-08-06	83.06	84.22	83.06	83.56	1763091
2014-08-07	83.77	83.84	83.11	83.48	1102910
2014-08-08	83.69	84.70	83.66	84.56	1030609
2014-08-11	84.68	85.09	84.33	84.87	1076526
2014-08-12	84.61	85.38	84.61	84.98	936872
2014-08-13	85.59	86.23	85.45	85.87	928820
2014-08-14	85.80	85.92	85.17	85.24	1651514
2014-08-15	85.49	85.87	84.13	84.59	2070631
2014-08-18	84.98	85.78	84.90	85.51	1512948
2014-08-19	85.72	86.41	85.48	86.02	2151891
2014-08-20	85.63	86.59	85.63	86.29	1905362
2014-08-21	86.31	87.18	86.14	86.93	1607384
2014-08-22	87.05	87.40	86.48	86.69	1293891
2014-08-25	87.01	87.68	86.82	87.40	1163618
2014-08-26	87.42	87.72	87.06	87.08	1100398
2014-08-27	87.12	87.52	86.69	86.83	827381
2014-08-28	86.43	87.19	86.35	86.91	756857
2014-08-29	87.21	87.45	86.76	87.16	898519
2014-09-02	87.39	88.35	87.22	87.70	1179025
2014-09-03	87.99	88.14	87.71	87.79	1118758
2014-09-04	87.87	88.61	87.52	87.98	1292884
2014-09-05	87.76	87.78	87.09	87.53	1129134
2014-09-08	87.23	88.00	87.12	87.48	751233
2014-09-09	87.24	87.49	86.39	86.47	1125919
2014-09-10	86.68	87.12	86.41	86.71	685943
2014-09-11	86.24	87.14	86.21	86.84	708354
2014-09-12	86.91	87.30	86.68	87.08	1057905
2014-09-15	87.10	87.66	86.77	87.30	1028125
2014-09-16	87.09	87.40	86.65	87.01	860500
2014-09-17	87.39	87.66	86.68	86.99	1384217
2014-09-18	87.42	88.00	87.14	87.90	1280943
2014-09-19	87.80	87.82	86.81	86.92	2513556
2014-09-22	86.73	86.81	86.24	86.50	885881
2014-09-23	86.19	86.58	86.08	86.27	2053615
2014-09-24	86.21	87.44	86.16	87.29	802760
2014-09-25	86.94	87.03	86.18	86.30	1336781
2014-09-26	86.47	87.47	86.27	87.19	935919
2014-09-29	86.41	87.62	86.34	87.51	1163129
2014-09-30	87.40	87.88	87.23	87.67	1779214
2014-10-01	87.49	87.64	86.37	86.65	1760545
2014-10-02	86.73	87.24	86.23	86.86	945695
2014-10-03	87.33	88.01	86.95	87.58	1079680
2014-10-06	87.79	87.96	87.03	87.27	1207932
2014-10-07	86.65	86.98	85.42	85.43	1762491
2014-10-08	84.88	84.88	82.50	83.48	4533498
2014-10-09	83.43	84.16	81.26	81.27	2929635
2014-10-10	81.75	82.59	80.42	80.45	2630798
2014-10-13	80.63	80.95	79.51	79.55	2029957
2014-10-14	79.83	80.74	79.67	80.05	2011776
2014-10-15	79.29	80.33	78.26	80.00	3116536
2014-10-16	79.24	80.51	79.24	79.93	1863257
2014-10-17	80.61	81.48	79.93	80.97	1674599
2014-10-20	80.42	81.33	80.05	80.20	2597222
2014-10-21	80.91	81.96	80.76	81.93	3093451
2014-10-22	82.18	82.38	81.64	81.68	1558073
2014-10-23	82.48	82.84	81.34	81.58	1288016
2014-10-24	81.50	82.41	81.34	82.38	852945
2014-10-27	82.45	82.84	82.11	82.48	818192
2014-10-28	82.92	83.50	82.74	83.49	971204
2014-10-29	83.90	83.90	82.46	82.85	1368078
2014-10-30	82.56	83.78	82.36	83.09	1780000
2014-10-31	83.53	86.06	83.53	86.00	2073079
2014-11-03	86.19	87.32	85.88	87.18	1470853
2014-11-04	87.26	88.53	86.80	88.45	1575199
2014-11-05	88.80	88.84	88.17	88.67	927851
2014-11-06	88.51	89.18	88.35	89.18	1389745
2014-11-07	89.00	89.88	88.81	89.82	1495267
2014-11-10	89.48	90.71	89.45	90.71	1090672
2014-11-11	90.50	91.00	89.80	90.18	1039264
2014-11-12	90.15	90.60	89.61	90.38	874020
2014-11-13	90.26	90.92	90.22	90.63	193062
2014-11-14	89.81	90.69	89.56	89.85	881027
2014-11-17	90.45	90.73	90.16	90.47	988356
2014-11-18	90.44	90.95	90.17	90.59	945447
2014-11-19	90.29	90.75	90.04	90.39	1032107
2014-11-20	89.76	90.95	89.76	90.32	1126465
2014-11-21	91.22	91.52	90.41	91.39	1636809
2014-11-24	91.64	92.40	91.40	92.31	1038943
2014-11-25	92.50	92.50	91.90	91.93	1338811
2014-11-26	92.14	92.14	91.27	91.80	734566
2014-11-28	91.80	92.70	91.48	92.49	678912
2014-12-01	92.28	92.73	91.84	92.42	1243092
2014-12-02	92.25	92.72	92.18	92.62	910560
2014-12-03	92.53	93.85	92.11	93.76	1422744
2014-12-04	93.49	95.42	93.49	94.64	3012256
2014-12-05	94.87	95.81	94.54	95.10	1601263
2014-12-08	95.10	97.73	94.83	97.60	3190247
2014-12-09	96.74	98.10	96.66	97.19	2597078
2014-12-10	97.02	97.78	96.13	96.32	2447699
2014-12-11	96.53	97.50	96.12	96.29	1989568
2014-12-12	95.56	96.36	94.99	95.01	1440527
2014-12-15	96.22	96.56	94.44	94.86	1868567
2014-12-16	94.53	95.97	94.48	94.51	1817795
2014-12-17	95.01	96.07	94.31	95.65	1725504
2014-12-18	96.62	96.95	95.83	96.70	2547886
2014-12-19	97.23	97.36	96.59	96.69	2574762
2014-12-22	97.00	97.25	96.58	97.04	1013737
2014-12-23	97.16	97.40	96.62	96.67	1742761
2014-12-24	96.78	97.00	96.30	96.52	657348
2014-12-26	96.85	96.85	96.00	96.26	683783
2014-12-29	96.02	96.53	95.64	95.93	789592
2014-12-30	95.94	96.50	95.73	96.23	834402
2014-12-31	96.35	96.65	94.79	94.83	997249
2015-01-02	95.49	96.05	93.60	94.33	934006
2015-01-05	93.88	94.31	93.03	93.42	1107572
2015-01-06	93.97	94.93	92.64	92.86	1793977
2015-01-07	92.71	93.98	92.30	93.92	1190289
2015-01-08	94.54	95.86	94.46	95.30	1444122
2015-01-09	95.27	95.49	94.47	94.78	911246
2015-01-12	94.66	95.23	93.40	93.44	967705
2015-01-13	94.20	95.64	93.23	93.83	952366
2015-01-14	92.64	93.73	92.16	93.69	1529505
2015-01-15	93.75	94.57	93.04	93.55	1073203
2015-01-16	93.73	95.62	93.63	95.56	1402922
2015-01-20	95.92	96.16	94.10	94.67	948988
2015-01-21	94.29	95.40	93.35	94.55	959967
2015-01-22	94.89	96.04	94.13	95.70	1261245
2015-01-23	95.98	96.30	94.35	94.42	865465
2015-01-26	94.24	94.60	93.74	94.17	755445
2015-01-27	93.59	94.17	92.82	93.34	866919
2015-01-28	93.84	94.05	91.04	91.09	1425189
2015-01-29	90.83	91.43	90.34	91.18	1249482
2015-01-30	90.22	90.94	89.35	90.05	2157343
2015-02-02	90.36	91.88	89.65	91.85	1254530
2015-02-03	92.21	92.81	91.99	92.77	1105125
2015-02-04	92.60	93.69	92.49	93.12	1387079
2015-02-05	93.20	93.99	92.88	93.72	1304705
2015-02-06	94.99	97.00	94.96	96.42	2794447
2015-02-09	96.18	96.96	95.76	96.64	1291969
2015-02-10	97.00	98.34	96.96	98.19	1674036
2015-02-11	98.27	100.25	98.01	100.08	1687138
2015-02-12	100.02	100.99	99.89	100.74	1627307
2015-02-13	100.58	101.30	100.30	100.56	1476586
2015-02-17	100.30	101.18	100.30	100.71	1369701
2015-02-18	100.69	101.22	99.77	100.56	1251924
2015-02-19	100.32	100.66	99.95	100.28	811143
2015-02-20	100.00	100.49	99.23	100.34	1264767
2015-02-23	99.98	100.71	99.41	100.51	1300749
2015-02-24	100.30	100.95	100.10	100.59	946960
2015-02-25	100.24	101.00	100.21	100.45	968612
2015-02-26	100.24	100.45	99.45	100.22	1255822
2015-02-27	100.35	107.08	99.65	100.36	1295907
2015-03-02	100.32	100.32	99.78	100.24	1169695
2015-03-03	99.95	100.57	99.41	99.92	1040796
2015-03-04	99.81	99.97	99.12	99.63	1109018
2015-03-05	99.69	100.30	99.34	100.23	756902
2015-03-06	100.06	101.00	98.58	98.79	889825
2015-03-09	98.78	99.16	98.06	98.93	810120
2015-03-10	97.96	98.41	96.00	96.02	1623772
2015-03-11	95.96	96.66	95.56	96.43	729815
2015-03-12	97.10	98.31	96.55	98.28	1016354
2015-03-13	98.18	98.29	96.35	96.88	924310
2015-03-16	96.40	98.85	96.40	98.75	1109272
2015-03-17	98.27	98.73	97.32	98.50	863941
2015-03-18	98.23	100.00	97.37	99.53	1011734
2015-03-19	99.21	99.21	97.82	98.91	793422
2015-03-20	99.17	99.94	98.41	99.30	1949035
2015-03-23	99.85	99.85	99.07	99.09	869833
2015-03-24	98.82	99.29	98.16	98.18	703415
2015-03-25	98.24	98.50	95.94	95.95	980078
2015-03-26	95.52	96.28	95.29	96.03	1147524
2015-03-27	95.94	96.70	95.51	95.87	1345210
2015-03-30	96.57	98.25	96.37	98.10	1092663
2015-03-31	97.40	97.56	95.96	96.12	1799944
2015-04-01	95.84	96.95	95.32	96.23	1373965
2015-04-02	96.22	96.76	95.75	96.63	874305
2015-04-06	96.17	98.44	95.83	97.83	1109652
2015-04-07	97.84	98.00	97.30	97.32	711066
2015-04-08	97.54	98.72	97.33	98.64	870085
2015-04-09	98.41	98.94	97.61	98.42	764389
2015-04-10	98.30	98.69	97.93	98.25	553402
2015-04-13	98.27	98.99	98.07	98.62	569339
2015-04-14	98.43	98.79	97.44	98.58	832574
2015-04-15	98.94	99.03	98.40	98.48	821062
2015-04-16	97.80	98.02	97.20	97.62	1060024
2015-04-17	97.11	97.14	95.69	96.17	2058826
2015-04-20	96.73	97.47	96.58	97.40	1037630
2015-04-21	97.50	97.82	96.73	97.10	1228461
2015-04-22	96.45	97.46	96.26	97.20	1270117
2015-04-23	96.80	97.83	96.50	97.41	742575
2015-04-24	97.30	98.15	96.67	97.84	818714
2015-04-27	98.51	98.63	97.66	97.92	1314313
2015-04-28	97.59	98.12	96.98	98.06	824582
2015-04-29	97.76	98.41	97.24	97.88	845396
2015-04-30	97.35	98.15	95.87	96.23	1889672
2015-05-01	96.88	99.26	96.72	98.42	1314408
2015-05-04	98.50	98.96	97.99	98.80	786659
2015-05-05	98.79	99.31	97.65	97.69	5807873
2015-05-06	97.87	98.00	96.67	97.38	1037617
2015-05-07	97.55	98.14	96.83	97.91	1293815
2015-05-08	98.98	100.00	98.66	99.89	1650901
2015-05-11	99.63	100.85	99.63	100.19	1540075
2015-05-12	99.54	99.94	98.72	99.11	863419
2015-05-13	99.03	99.50	98.20	98.63	1301429
2015-05-14	99.40	100.04	98.73	99.98	1383616
2015-05-15	99.96	100.30	99.00	99.55	1592234
2015-05-18	99.63	101.11	99.40	101.05	1098333
2015-05-19	101.28	101.83	100.92	101.43	1362010
2015-05-20	101.49	102.36	101.06	102.21	1164449
2015-05-21	101.80	102.42	101.70	102.36	1248859
2015-05-22	101.87	103.33	101.87	102.89	1844527
2015-05-26	102.38	102.89	101.60	102.15	1344801
2015-05-27	102.52	103.40	102.02	102.97	1205261
2015-05-28	102.55	102.97	102.14	102.90	774110
2015-05-29	102.98	102.98	101.18	101.22	1786234
2015-06-01	101.47	101.81	100.86	100.91	1124367
2015-06-02	100.75	101.57	100.09	101.20	1008946
2015-06-03	101.63	102.20	101.20	101.91	774858
2015-06-04	101.29	102.10	100.62	100.81	855381
2015-06-05	101.14	101.79	100.58	100.97	714258
2015-06-08	100.72	101.19	100.43	100.47	643942
2015-06-09	100.50	101.07	100.38	100.61	642191
2015-06-10	100.79	102.60	100.62	102.39	833031
2015-06-11	102.41	103.30	102.26	103.19	942589
2015-06-12	103.11	103.41	102.15	102.23	1569294
2015-06-15	101.43	102.67	101.33	102.56	1092743
2015-06-16	102.39	103.51	102.23	103.36	927446
2015-06-17	103.70	104.20	102.99	103.72	937644
2015-06-18	104.11	104.70	103.80	104.52	1082628
2015-06-19	104.31	104.46	102.99	102.99	1495103
2015-06-22	103.44	103.95	103.32	103.69	706250
2015-06-23	103.73	104.14	103.58	104.01	893027
2015-06-24	103.72	103.93	103.41	103.54	1171348
2015-06-25	104.00	104.00	103.04	103.05	794374
2015-06-26	103.46	103.50	102.58	102.75	1996334
2015-06-29	102.00	102.33	99.97	100.05	1020877
2015-06-30	101.06	101.41	99.51	99.68	1393881
2015-07-01	100.94	101.40	99.49	99.71	2251677
2015-07-02	99.99	100.09	99.15	99.51	888132
2015-07-06	98.54	99.86	98.38	99.69	781517
2015-07-07	99.70	100.23	98.33	100.18	724203
2015-07-08	99.18	100.12	99.07	99.26	1475831
2015-07-09	100.18	100.61	99.83	100.15	1286054
2015-07-10	101.55	102.13	100.91	101.78	1169036
2015-07-13	102.57	102.74	101.76	102.03	955346
2015-07-14	102.00	102.29	101.56	102.06	611758
2015-07-15	102.57	102.69	101.70	101.86	773522
2015-07-16	102.80	102.91	102.19	102.79	664243
2015-07-17	102.60	102.86	102.15	102.41	490111
2015-07-20	102.36	102.71	101.92	102.32	650733
2015-07-21	102.43	102.97	101.76	102.13	882562
2015-07-22	102.25	102.48	101.71	101.92	635044
2015-07-23	102.01	102.07	101.42	101.57	642606
2015-07-24	101.61	101.96	101.21	101.28	653195
2015-07-27	100.97	101.29	100.38	101.03	656367
2015-07-28	101.44	101.48	100.64	101.16	737495
2015-07-29	101.30	102.13	101.26	101.88	839967
2015-07-30	101.46	102.07	101.06	101.94	1016011
2015-07-31	102.00	103.38	100.60	100.77	1216734
2015-08-03	100.79	100.90	98.34	99.54	1297441
2015-08-04	99.55	101.11	99.55	100.20	1234595
2015-08-05	100.60	101.78	100.28	101.33	1199068
2015-08-06	101.82	102.50	100.68	100.92	1013760
2015-08-07	100.68	101.48	100.25	101.32	823742
2015-08-10	102.22	103.12	102.22	102.77	864913
2015-08-11	101.77	101.98	100.49	101.32	1128085
2015-08-12	100.59	101.49	99.58	101.23	743750
2015-08-13	101.00	101.68	100.23	101.22	1037839
2015-08-14	100.84	102.19	100.59	101.30	1157722
2015-08-17	100.75	102.67	100.48	102.56	1125958
2015-08-18	102.43	102.83	102.02	102.43	717812
2015-08-19	101.92	102.67	100.65	101.04	956138
2015-08-20	100.09	100.65	99.21	99.32	1237863
2015-08-21	98.61	99.40	96.50	96.53	1507107
2015-08-24	91.83	95.62	90.04	91.73	2549817
2015-08-25	93.88	93.93	89.27	89.39	2751118
2015-08-26	91.59	92.80	89.89	92.62	1696690
2015-08-27	93.67	94.45	92.62	94.39	1468227
2015-08-28	94.15	94.83	92.97	93.54	1477687
2015-08-31	92.95	93.80	92.15	93.44	1434027
2015-09-01	91.44	92.10	89.70	90.28	2148661
2015-09-02	91.71	91.84	90.11	91.05	1298656
2015-09-03	91.44	92.02	91.10	91.45	1411168
2015-09-04	90.23	90.73	89.59	90.29	1359487
2015-09-08	91.42	92.78	91.40	92.69	1342143
2015-09-09	93.32	93.70	91.31	91.54	964952
2015-09-10	91.20	91.92	91.08	91.68	1986165
2015-09-11	91.34	91.88	90.42	91.32	2154039
2015-09-14	91.32	91.45	90.51	90.80	1185441
2015-09-15	91.19	92.38	90.41	92.09	1771617
2015-09-16	91.97	92.28	91.23	91.98	1310489
2015-09-17	92.24	93.67	91.97	92.16	1248056
2015-09-18	90.49	91.56	89.00	89.31	2550424
2015-09-21	90.17	90.89	89.51	90.40	1521952
2015-09-22	89.03	90.00	89.00	89.53	1902730
2015-09-23	89.62	89.71	88.50	89.09	936412
2015-09-24	88.32	89.13	87.75	88.95	1378661
2015-09-25	89.79	90.81	89.56	90.02	1086565
2015-09-28	89.30	90.06	88.04	88.41	1404367
2015-09-29	88.33	88.80	87.58	88.40	1241202
2015-09-30	89.41	89.78	87.83	88.61	1960174
2015-10-01	88.74	89.30	87.79	88.56	1455449
2015-10-02	87.02	89.80	86.38	89.78	1583502
2015-10-05	90.29	91.64	89.92	91.52	936663
2015-10-06	91.00	91.89	90.17	90.29	981174
2015-10-07	90.76	91.47	90.22	91.16	1038865
2015-10-08	90.88	92.09	90.43	91.93	793597
2015-10-09	91.65	92.33	90.92	91.29	1043560
2015-10-12	91.16	91.55	91.01	91.28	899960
2015-10-13	90.91	91.23	90.22	90.78	1330249
2015-10-14	90.56	90.80	89.92	90.05	841106
2015-10-15	90.84	91.73	90.54	91.25	1258091
2015-10-16	91.95	92.29	91.06	91.62	950489
2015-10-19	91.57	91.72	90.38	90.63	1028624
2015-10-20	90.10	91.60	90.10	91.56	1791878
2015-10-21	92.07	92.37	91.23	91.32	1243333
2015-10-22	91.82	93.34	91.80	92.41	1016433
2015-10-23	92.90	93.17	91.62	92.49	1651472
2015-10-26	92.67	92.92	92.09	92.72	803087
2015-10-27	91.90	92.79	91.56	92.78	994233
2015-10-28	93.20	94.82	92.66	94.79	998453
2015-10-29	94.22	94.93	93.54	94.83	809545
2015-10-30	93.00	93.69	92.05	93.31	2369113
2015-11-02	93.37	94.85	92.92	94.70	1235064
2015-11-03	94.29	95.14	93.77	94.62	3179343
2015-11-04	94.62	95.13	94.33	94.46	1517152
2015-11-05	94.46	95.25	94.46	94.80	1485397
2015-11-06	95.75	95.75	93.41	93.57	2045078
2015-11-09	93.40	93.66	92.18	92.43	1209722
2015-11-10	92.26	93.09	91.75	92.98	728237
2015-11-11	93.25	94.05	92.71	93.89	796958
2015-11-12	93.19	93.73	92.80	92.80	949045
2015-11-13	92.84	93.35	92.33	93.10	1728422
2015-11-16	92.77	94.37	92.39	94.37	878023
2015-11-17	94.26	94.32	93.54	93.67	1259849
2015-11-18	93.75	95.06	93.64	95.01	1031694
2015-11-19	94.86	95.35	93.48	93.82	3082235
2015-11-20	93.92	95.09	93.44	94.86	1213945
2015-11-23	94.86	95.27	94.46	94.72	711852
2015-11-24	94.09	95.17	93.74	94.75	930184
2015-11-25	94.66	94.84	94.17	94.51	506976
2015-11-27	94.68	94.94	94.17	94.65	414428
2015-11-30	94.32	95.11	94.32	94.74	1145711
2015-12-01	95.04	95.82	94.78	95.70	754857
2015-12-02	95.58	95.67	94.36	94.53	958232
2015-12-03	94.53	94.99	93.15	93.68	1295240
2015-12-04	94.03	96.69	93.75	96.65	932701
2015-12-07	96.19	96.90	95.92	96.74	1119948
2015-12-08	96.02	96.27	94.97	95.10	1159253
2015-12-09	94.43	95.80	93.99	94.23	1025871
2015-12-10	94.23	94.39	93.51	93.83	1049343
2015-12-11	92.66	94.01	92.30	93.30	1775840
2015-12-14	93.59	94.49	92.20	94.08	1301387
2015-12-15	94.82	96.95	94.62	96.69	1730612
2015-12-16	97.14	97.79	95.58	96.92	1733715
2015-12-17	96.76	97.41	93.25	93.27	2858648
2015-12-18	92.65	93.25	90.81	90.99	3309004
2015-12-21	91.47	92.17	89.94	90.80	1224661
2015-12-22	90.85	91.67	89.20	91.07	1299719
2015-12-23	91.40	91.78	90.03	91.76	1264408
2015-12-24	91.81	92.53	91.19	92.05	276060
2015-12-28	91.74	92.18	91.23	92.00	710236
2015-12-29	92.70	93.94	92.63	93.84	806598
2015-12-30	93.82	94.16	93.27	93.54	662949
2015-12-31	93.11	93.51	92.19	92.21	856574
2016-01-04	90.71	90.88	89.72	90.71	1469226
2016-01-05	90.72	91.45	90.36	91.26	1558656
2016-01-06	90.40	90.59	89.28	89.88	1442508
2016-01-07	88.33	88.97	88.15	88.57	1949270
2016-01-08	88.81	89.09	86.83	87.02	1179636
2016-01-11	87.53	87.70	85.56	86.41	1208596
2016-01-12	87.20	87.29	85.72	87.15	1093321
2016-01-13	87.71	87.89	85.52	85.91	1196419
2016-01-14	86.11	88.09	85.80	87.39	1135515
2016-01-15	87.65	87.65	85.09	86.09	1676458
2016-01-19	86.76	87.08	85.57	85.98	1089377
2016-01-20	84.58	85.84	83.83	84.94	1576883
2016-01-21	85.23	85.96	84.24	84.62	894729
2016-01-22	85.92	86.68	85.72	86.41	949259
2016-01-25	86.19	86.63	85.24	85.74	1453963
2016-01-26	86.19	86.75	85.65	86.03	1113410
2016-01-27	86.02	86.39	85.25	85.91	1412330
2016-01-28	86.10	87.99	85.43	86.09	947725
2016-01-29	86.73	87.98	86.30	87.83	1882348
2016-02-01	87.53	87.97	86.99	87.58	839071
2016-02-02	86.49	87.01	85.91	86.20	900147
2016-02-03	87.06	88.11	86.31	87.74	1414468
2016-02-04	87.45	89.04	87.21	88.95	1255906
2016-02-05	89.20	92.89	89.01	92.87	2260532
2016-02-08	92.27	93.70	91.96	92.98	1982028
2016-02-09	92.47	93.50	92.11	92.88	2188976
2016-02-10	93.04	94.79	92.65	92.83	1496296
2016-02-11	91.31	93.23	90.86	92.69	1751246
2016-02-12	93.76	94.98	93.72	93.80	1675512
2016-02-16	94.65	94.99	93.90	94.15	1809831
2016-02-17	95.09	95.58	94.71	95.00	2141074
2016-02-18	94.75	95.02	93.99	94.57	1754022
2016-02-19	94.28	94.42	92.98	93.58	1243724
2016-02-22	94.36	94.69	93.43	93.77	1299352
2016-02-23	93.21	95.02	92.88	94.07	2367368
2016-02-24	93.08	95.12	92.92	94.66	1643763
2016-02-25	94.91	95.45	94.52	95.31	1171494
2016-02-26	95.68	96.50	95.44	95.76	1462139
2016-02-29	95.44	96.45	95.26	95.29	1819476
2016-03-01	95.99	96.81	95.69	95.95	1751138
2016-03-02	95.98	97.41	95.60	97.39	1332491
2016-03-03	97.13	98.35	97.07	98.22	1051722
2016-03-04	98.00	99.46	97.95	98.93	1433074
2016-03-07	98.33	99.29	98.04	99.14	1029953
2016-03-08	98.47	99.59	98.20	98.44	1119255
2016-03-09	98.74	98.95	98.30	98.72	966083
2016-03-10	99.19	99.54	97.62	98.56	931506
2016-03-11	99.63	100.59	98.92	100.48	1104287
2016-03-14	99.93	100.64	99.77	99.77	1420664
2016-03-15	98.91	99.93	98.91	99.89	991423
2016-03-16	99.11	100.55	99.08	99.79	1308135
2016-03-17	99.94	102.58	99.58	102.00	1953013
2016-03-18	102.17	102.48	100.98	101.47	3541875
2016-03-21	101.08	101.86	100.93	101.59	2093501
2016-03-22	101.31	102.23	100.97	101.46	2534238
2016-03-23	101.24	101.37	100.05	100.51	2463196
2016-03-24	100.03	101.32	99.67	101.13	2178091
2016-03-28	101.51	102.49	101.25	102.14	881211
2016-03-29	102.05	103.06	101.74	102.94	1371836
2016-03-30	103.20	104.12	102.93	103.96	1441829
2016-03-31	103.96	104.76	103.62	104.45	1441820
2016-04-01	104.09	105.01	103.63	104.87	2170082
2016-04-04	104.63	105.24	104.50	104.85	989940
2016-04-05	103.60	104.06	101.85	101.91	2410112
2016-04-06	101.57	102.13	100.98	102.10	1993508
2016-04-07	101.67	102.09	100.68	101.03	834914
2016-04-08	102.00	102.26	101.04	101.31	545753
2016-04-11	101.96	102.56	101.46	101.47	800310
2016-04-12	101.85	102.54	101.24	102.51	682854
2016-04-13	103.08	103.78	102.53	103.75	744856
2016-04-14	103.75	104.40	103.46	103.90	767060
2016-04-15	103.47	104.39	103.32	104.30	806610
2016-04-18	103.89	105.66	103.77	105.66	793187
2016-04-19	105.99	106.17	105.11	105.19	1110095
2016-04-20	105.64	105.70	103.95	104.43	902514
2016-04-21	104.08	104.66	103.18	103.19	1067674
2016-04-22	103.36	104.00	102.94	103.23	1011305
2016-04-25	103.04	103.51	102.27	103.45	932236
2016-04-26	103.90	104.77	103.72	104.73	736392
2016-04-27	104.50	104.73	103.97	103.98	843118
2016-04-28	103.11	104.16	102.82	103.16	1252133
2016-04-29	102.66	105.37	102.56	105.12	1760643
2016-05-02	105.55	106.78	105.11	106.62	892095
2016-05-03	105.81	106.14	104.68	105.77	1189618
2016-05-04	105.32	106.21	104.74	105.97	1152806
2016-05-05	106.02	106.69	105.27	105.41	1018225
2016-05-06	105.17	105.34	104.30	104.78	1447877
2016-05-09	104.68	105.11	104.36	104.71	851661
2016-05-10	105.44	106.31	105.01	106.12	943336
2016-05-11	106.07	106.42	105.44	105.51	831623
2016-05-12	105.81	106.00	104.71	105.72	1086437
2016-05-13	105.75	106.16	105.16	105.81	1065698
2016-05-16	105.60	106.47	105.54	106.18	662191
2016-05-17	106.14	106.50	105.40	105.72	1004446
2016-05-18	105.74	106.64	104.91	105.39	1218492
2016-05-19	104.95	105.21	103.94	104.78	774227
2016-05-20	105.19	105.78	104.64	105.39	1020864
2016-05-23	104.96	105.49	103.88	105.13	728295
2016-05-24	105.53	106.97	105.12	106.93	1369494
2016-05-25	107.00	107.47	106.49	106.72	1046701
2016-05-26	107.00	107.22	106.29	106.98	875489
2016-05-27	107.22	109.00	106.87	108.63	1559491
2016-05-31	108.87	109.65	108.51	109.27	2964353
2016-06-01	108.62	109.41	108.07	109.34	1205458
2016-06-02	109.15	109.44	108.57	109.43	742469
2016-06-03	108.88	108.90	107.79	108.72	657860
2016-06-06	108.80	109.45	108.49	109.40	1124131
2016-06-07	109.46	110.04	108.74	109.52	959097
2016-06-08	109.28	110.02	108.94	109.77	1189103
2016-06-09	109.59	110.01	109.27	109.86	569380
2016-06-10	108.80	109.83	108.80	109.37	1176330
2016-06-13	108.86	109.48	108.03	108.03	1112039
2016-06-14	107.75	108.36	107.14	107.48	2173673
2016-06-15	107.42	107.60	106.38	106.58	1361209
2016-06-16	105.72	107.04	105.09	106.99	1114649
2016-06-17	107.01	107.07	105.86	106.86	1641131
2016-06-20	107.98	108.55	107.31	107.38	1032270
2016-06-21	107.98	108.33	107.59	107.80	815179
2016-06-22	107.96	108.31	107.57	107.73	765994
2016-06-23	108.67	109.02	108.17	108.90	1043935
2016-06-24	104.39	105.21	103.41	104.01	4711505
2016-06-27	102.57	102.88	100.55	100.80	1596161
2016-06-28	101.85	103.95	101.59	103.92	1505097
2016-06-29	104.72	106.50	104.72	106.43	1334970
2016-06-30	106.95	109.24	106.58	109.23	1992666
2016-07-01	109.29	110.17	109.11	109.77	1432245
2016-07-05	109.13	109.53	107.73	108.29	1062368
2016-07-06	107.64	108.38	107.33	108.09	904133
2016-07-07	108.10	109.35	107.95	108.95	1027775
2016-07-08	109.54	109.76	109.12	109.57	832101
2016-07-11	109.98	110.41	109.57	110.17	913360
2016-07-12	111.12	111.46	110.43	110.56	755094
2016-07-13	110.80	111.01	110.15	110.26	454884
2016-07-14	111.44	111.60	110.49	110.55	877731
2016-07-15	110.79	111.10	110.18	110.84	944383
2016-07-18	110.96	111.13	110.41	110.52	809807
2016-07-19	110.02	110.32	109.09	109.73	1019744
2016-07-20	110.00	110.17	109.64	109.98	458316
2016-07-21	109.84	110.17	108.99	109.28	691160
2016-07-22	109.74	110.59	109.52	110.56	503952
2016-07-25	110.50	110.59	110.16	110.32	597128
2016-07-26	110.55	111.07	110.33	111.02	818479
2016-07-27	110.88	111.22	109.86	110.15	895889
2016-07-28	109.96	110.63	109.57	110.36	778173
2016-07-29	107.92	108.40	105.35	107.07	2218900
2016-08-01	107.07	108.78	106.93	108.32	1032459
2016-08-02	108.33	108.94	107.76	108.41	912681
2016-08-03	108.36	109.71	108.34	109.71	1036369
2016-08-04	109.63	110.34	109.61	109.95	1277063
2016-08-05	110.76	110.92	110.16	110.65	808302
2016-08-08	110.50	110.83	110.16	110.43	923183
2016-08-09	110.23	110.57	110.17	110.24	571689
2016-08-10	110.49	110.50	109.53	109.77	667535
2016-08-11	110.19	110.20	109.70	109.90	719293
2016-08-12	109.76	110.08	109.44	109.61	757158
2016-08-15	109.66	110.00	109.25	109.55	660473
2016-08-16	109.33	109.89	109.16	109.17	564475
2016-08-17	109.21	109.56	108.92	109.47	757528
2016-08-18	109.63	109.74	109.16	109.43	654995
2016-08-19	109.04	109.63	108.13	108.56	1068677
2016-08-22	108.58	109.81	108.48	109.39	527333
2016-08-23	109.50	109.84	109.30	109.44	543298
2016-08-24	109.50	109.57	109.07	109.48	521461
2016-08-25	109.52	110.30	109.41	110.11	606071
2016-08-26	110.25	111.20	109.52	110.03	577214
2016-08-29	110.38	111.62	110.11	111.44	866078
2016-08-30	111.59	111.71	110.69	111.19	537539
2016-08-31	111.19	111.45	110.54	111.35	1081884
2016-09-01	111.50	112.14	110.82	111.35	665654
2016-09-02	111.90	112.15	111.70	112.10	653471
2016-09-06	112.18	112.22	111.32	112.21	609441
2016-09-07	111.99	112.50	111.63	112.27	610457
2016-09-08	112.20	112.46	111.59	111.60	718281
2016-09-09	110.96	111.23	108.93	108.93	847551
2016-09-12	108.52	111.38	108.46	111.11	820388
2016-09-13	110.14	110.23	109.30	109.57	557539
2016-09-14	109.62	109.91	108.80	108.98	493234
2016-09-15	108.80	110.69	108.80	110.31	716233
2016-09-16	109.88	110.34	108.94	109.40	1146755
2016-09-19	109.96	110.58	109.53	109.98	594266
2016-09-20	110.58	110.85	110.25	110.31	730025
2016-09-21	110.43	112.23	110.35	112.11	1530949
2016-09-22	112.80	113.78	112.46	113.36	859798
2016-09-23	112.46	112.89	112.15	112.15	799849
2016-09-26	111.91	112.11	111.51	111.62	732217
2016-09-27	111.59	112.95	111.31	112.40	876119
2016-09-28	112.46	112.58	111.14	112.28	752814
2016-09-29	111.98	112.47	110.46	110.92	596059
2016-09-30	111.45	112.91	111.45	112.49	937233
2016-10-03	111.99	112.19	111.36	112.01	783022
2016-10-04	111.92	112.17	111.01	111.38	564293
2016-10-05	111.61	112.37	111.31	111.75	578131
2016-10-06	111.56	113.61	111.07	113.18	1034186
2016-10-07	113.25	113.70	112.32	112.50	697052
2016-10-10	113.52	113.75	111.94	111.97	958083
2016-10-11	111.49	111.97	109.56	109.85	973090
2016-10-12	109.95	111.16	109.95	110.70	769969
2016-10-13	110.29	110.71	109.60	110.19	846625
2016-10-14	110.99	111.92	110.69	110.69	747744
2016-10-17	111.00	111.23	109.86	109.97	927387
2016-10-18	111.17	111.17	110.45	110.59	723422
2016-10-19	110.95	110.95	109.98	110.70	690762
2016-10-20	110.27	110.87	109.86	110.02	733947
2016-10-21	109.10	109.96	108.63	109.55	766762
2016-10-24	110.21	110.56	109.88	110.03	563300
2016-10-25	109.72	109.72	107.31	107.79	1320567
2016-10-26	107.36	108.69	107.19	108.19	864060
2016-10-27	108.48	108.90	107.74	108.09	797481
2016-10-28	109.92	112.81	109.60	111.30	1454453
2016-10-31	111.28	111.52	110.16	110.83	1027063
2016-11-01	111.17	111.19	108.50	108.81	844007
2016-11-02	108.76	109.27	107.50	107.54	925434
2016-11-03	107.87	109.36	107.81	108.48	737938
2016-11-04	108.59	108.81	107.73	107.79	763213
2016-11-07	109.48	111.45	109.33	111.39	1592886
2016-11-08	111.56	113.23	110.85	112.15	1268519
2016-11-09	111.73	111.98	109.63	110.93	1905289
2016-11-10	111.87	113.62	111.09	112.74	1755466
2016-11-11	112.54	112.81	110.32	110.49	1453064
2016-11-14	110.96	111.08	109.42	110.19	1932557
2016-11-15	110.07	110.67	109.18	110.13	1341072
2016-11-16	109.93	110.33	109.50	109.97	946715
2016-11-17	110.08	111.49	110.08	111.43	845107
2016-11-18	111.39	112.18	111.00	111.96	868809
2016-11-21	112.68	113.47	112.38	112.92	1357697
2016-11-22	112.90	113.69	112.58	113.36	1246073
2016-11-23	113.53	113.93	113.00	113.51	696575
2016-11-25	113.39	113.97	112.91	113.81	520953
2016-11-28	113.23	113.86	112.72	112.78	977659
2016-11-29	112.98	113.99	112.36	113.65	1136785
2016-11-30	114.24	114.50	113.71	114.10	2588977
2016-12-01	114.00	114.49	111.68	112.05	1156664
2016-12-02	111.84	112.15	111.34	111.62	1053838
2016-12-05	112.42	112.84	111.79	112.37	725649
2016-12-06	112.40	113.24	111.95	113.21	835077
2016-12-07	113.30	116.59	112.67	115.95	2350930
2016-12-08	116.17	116.50	112.68	112.89	2154091
2016-12-09	112.90	113.35	111.93	113.03	1933707
2016-12-12	112.99	113.70	112.31	112.74	1239176
2016-12-13	113.00	113.45	112.06	112.56	1561106
2016-12-14	112.49	113.33	111.44	111.75	1067008
2016-12-15	111.57	113.55	111.57	112.39	973077
2016-12-16	112.40	112.63	111.42	112.09	1689049
2016-12-19	112.02	112.53	111.15	112.33	837195
2016-12-20	112.54	112.62	111.41	111.83	775109
2016-12-21	111.97	113.12	111.51	112.25	587030
2016-12-22	112.06	112.57	111.79	112.48	554954
2016-12-23	112.63	113.14	112.11	112.89	668393
2016-12-27	112.91	113.06	112.30	112.50	320812
2016-12-28	112.64	112.73	111.70	111.72	387171
2016-12-29	112.05	112.28	111.32	111.42	445728
2016-12-30	111.77	111.96	111.06	111.53	634271
2017-01-03	112.09	112.40	111.44	112.08	839019
2017-01-04	112.43	113.54	112.19	113.31	962435
2017-01-05	112.97	113.56	112.31	113.48	792293
2017-01-06	113.97	114.84	113.55	114.35	642056
2017-01-09	113.91	114.26	113.40	113.40	727165
2017-01-10	113.38	113.82	112.51	112.63	844153
2017-01-11	112.39	112.90	111.64	112.67	1079476
2017-01-12	112.03	112.79	111.45	112.67	695309
2017-01-13	113.04	113.81	113.04	113.29	598511
2017-01-17	112.78	114.07	112.25	113.62	901524
2017-01-18	114.00	114.23	113.24	114.05	960299
2017-01-19	114.32	115.00	112.25	112.28	1982609
2017-01-20	112.50	112.70	111.32	112.07	1580008
2017-01-23	111.97	112.37	111.30	111.70	763589
2017-01-24	112.26	112.72	111.82	112.21	1251486
2017-01-25	113.00	113.41	112.12	112.84	1361372
2017-01-26	112.94	113.29	112.59	112.95	930454
2017-01-27	113.18	113.39	112.39	113.39	854330
2017-01-30	112.85	112.85	110.89	112.07	876171
2017-01-31	111.94	112.71	111.48	112.70	1199346
2017-02-01	112.75	112.79	111.02	111.17	1750834
2017-02-02	110.60	112.51	109.82	112.48	1334637
2017-02-03	112.78	114.23	112.20	114.06	1426621
2017-02-06	113.27	114.38	113.02	114.08	782981
2017-02-07	114.61	114.64	114.02	114.25	808742
2017-02-08	113.71	114.43	113.22	114.36	752781
2017-02-09	114.57	115.20	114.30	115.17	1028434
2017-02-10	117.38	117.76	114.00	115.59	1213365
2017-02-13	115.53	116.16	115.28	115.87	950213
2017-02-14	116.00	116.04	114.96	115.85	793066
2017-02-15	115.74	116.70	115.30	116.56	739731
2017-02-16	116.70	117.36	116.45	117.28	719443
2017-02-17	116.89	117.64	115.90	117.53	962814
2017-02-21	117.38	117.80	115.22	115.57	1471113
2017-02-22	115.61	116.43	114.92	115.60	1091063
2017-02-23	115.85	116.48	115.57	116.19	898247
2017-02-24	115.16	116.56	115.16	116.56	712667
2017-02-27	116.82	117.18	116.02	116.37	494192
2017-02-28	116.12	116.33	115.32	115.65	1212429
2017-03-01	117.50	117.89	116.45	117.51	917009
2017-03-02	117.55	117.66	116.33	116.46	783869
2017-03-03	116.37	116.79	116.01	116.48	762400
2017-03-06	115.80	116.60	115.66	115.71	729556
2017-03-07	115.52	115.99	115.03	115.54	774063
2017-03-08	116.00	116.21	114.95	115.62	1046205
2017-03-09	115.76	116.80	115.49	116.33	1175250
2017-03-10	116.60	117.95	116.30	117.86	1582594
2017-03-13	118.00	119.05	118.00	118.94	1496209
2017-03-14	118.71	118.88	118.13	118.42	782523
2017-03-15	118.50	119.17	118.18	119.02	1248780
2017-03-16	119.00	119.42	118.55	119.24	960758
2017-03-17	119.55	119.88	118.76	118.91	1203241
2017-03-20	118.82	118.97	118.00	118.18	736303
2017-03-21	118.95	118.95	117.20	117.57	1143339
2017-03-22	117.51	118.05	117.07	117.71	893302
2017-03-23	117.68	118.46	117.32	117.48	841943
2017-03-24	117.68	118.17	117.08	117.54	807587
2017-03-27	116.41	118.47	116.05	118.19	1132373
2017-03-28	117.88	119.35	117.75	118.88	1014705
2017-03-29	118.38	118.85	117.69	117.76	692645
2017-03-30	117.48	118.65	117.00	118.48	1042616
2017-03-31	117.88	119.02	117.74	118.69	1183798
2017-04-03	118.59	119.00	117.69	118.33	1192907
2017-04-04	118.13	118.92	117.41	118.90	927313
2017-04-05	119.49	120.40	119.01	119.23	1056429
2017-04-06	119.24	119.78	118.38	119.39	826725
2017-04-07	119.04	120.27	118.95	119.64	1223869
2017-04-10	119.77	120.31	119.22	119.76	975578
2017-04-11	119.22	119.77	118.62	119.73	795948
2017-04-12	119.16	119.48	118.34	118.67	896991
2017-04-13	118.47	119.03	118.10	118.10	651841
2017-04-17	118.16	119.20	118.16	119.05	957183
2017-04-18	118.42	119.13	118.26	118.86	832704
2017-04-19	119.36	119.60	118.71	119.12	926687
2017-04-20	119.45	121.05	118.96	120.56	1208659
2017-04-21	120.14	120.40	118.39	118.43	1327024
2017-04-24	119.51	120.29	118.76	119.04	2034649
2017-04-25	119.81	120.25	119.38	120.07	719178
2017-04-26	120.07	120.87	119.93	119.71	768121
2017-04-27	120.02	120.57	119.61	120.14	847848
2017-04-28	119.90	120.49	119.60	119.84	869777
2017-05-01	119.91	120.95	119.74	120.29	1049313
2017-05-02	120.54	121.05	119.67	119.92	1055852
2017-05-03	119.90	120.59	119.49	120.34	620340
2017-05-04	120.82	121.54	120.64	121.20	824019
2017-05-05	121.60	122.39	121.39	122.27	1207042
2017-05-08	122.54	123.00	122.23	122.81	1606326
2017-05-09	124.87	125.37	123.43	124.30	1978410
2017-05-10	124.22	124.51	123.84	124.09	1486823
2017-05-11	123.95	124.70	123.58	124.30	1403818
2017-05-12	123.52	124.60	123.45	124.24	1224865
2017-05-15	124.19	125.93	124.06	125.76	1080815
2017-05-16	126.00	126.14	125.38	125.98	1009861
2017-05-17	124.77	126.69	124.70	125.98	1543366
2017-05-18	125.99	127.37	125.47	126.69	1612441
2017-05-19	126.94	127.89	126.62	127.28	1221829
2017-05-22	127.10	128.53	126.88	128.37	1676738
2017-05-23	128.19	129.01	127.90	128.56	1623267
2017-05-24	128.96	129.32	128.60	129.19	1070382
2017-05-25	129.70	130.60	129.05	130.32	1309107
2017-05-26	130.32	130.55	129.89	130.01	961266
2017-05-30	129.93	130.95	129.62	130.71	902362
2017-05-31	131.11	131.62	130.13	130.91	1891099
2017-06-01	131.28	131.64	130.83	131.64	1071062
2017-06-02	131.46	131.89	131.00	131.40	2007282
2017-06-05	131.30	132.34	130.94	131.00	1597550
2017-06-06	130.36	130.96	129.82	130.46	1138043
2017-06-07	131.02	131.54	130.27	131.41	1216925
2017-06-08	131.50	132.15	131.27	131.71	1138249
2017-06-09	131.82	132.81	131.74	132.64	1219905
2017-06-12	132.48	133.03	132.22	133.03	1431317
2017-06-13	133.23	134.55	133.08	134.06	1755189
2017-06-14	134.00	135.19	133.72	135.01	996456
2017-06-15	134.55	135.87	134.55	135.65	987421
2017-06-16	135.81	136.49	135.36	136.46	1519529
2017-06-19	137.00	137.28	136.44	136.80	1233914
2017-06-20	136.62	136.86	136.11	136.15	1247773
2017-06-21	135.89	136.24	135.24	135.30	1580175
2017-06-22	134.96	135.46	134.17	134.25	1072589
2017-06-23	134.29	134.38	132.39	132.40	1889044
2017-06-26	132.50	133.41	132.39	133.03	1264680
2017-06-27	133.28	133.31	132.55	132.58	1065454
2017-06-28	133.11	134.18	132.72	133.98	814714
2017-06-29	134.92	134.92	132.28	132.84	947285
2017-06-30	133.32	133.55	132.19	132.95	1535860
2017-07-03	133.59	133.99	132.93	133.16	558615
2017-07-05	133.37	133.54	132.72	132.97	1276348
2017-07-06	133.21	134.18	132.38	133.39	1191233
2017-07-07	133.72	135.48	133.50	135.01	914108
2017-07-10	134.93	135.82	134.46	135.30	966717
2017-07-11	135.45	135.55	133.94	134.04	815631
2017-07-12	134.37	135.23	133.85	134.66	810626
2017-07-13	134.66	135.73	134.35	135.63	740296
2017-07-14	135.23	136.59	134.64	136.22	873443
2017-07-17	136.13	137.06	135.82	136.84	816825
2017-07-18	136.27	137.60	136.12	137.41	600317
2017-07-19	137.66	138.07	137.19	138.07	694563
2017-07-20	137.95	139.06	137.82	138.84	769942
2017-07-21	138.48	139.37	138.48	139.14	807432
2017-07-24	139.28	140.12	138.60	139.63	1077128
2017-07-25	140.59	141.31	139.90	140.00	773506
2017-07-26	140.00	140.14	138.86	138.95	797679
2017-07-27	138.90	138.94	135.60	135.55	1623017
2017-07-28	135.91	138.95	135.86	138.67	1047101
2017-07-31	139.01	139.52	138.15	138.17	898184
2017-08-01	138.67	139.70	138.15	139.59	980397
2017-08-02	139.35	139.66	138.40	139.23	1425813
2017-08-03	139.18	139.37	138.00	138.97	1429699
2017-08-04	140.00	141.45	138.01	138.95	1109902
2017-08-07	138.70	140.11	138.58	138.77	944936
2017-08-08	138.46	138.89	138.32	138.58	1033978
2017-08-09	138.25	140.32	138.25	140.19	755373
2017-08-10	139.33	140.08	138.76	138.85	842301
2017-08-11	139.44	139.52	138.31	138.39	708835
2017-08-14	139.43	140.07	139.00	139.66	680842
2017-08-15	140.13	140.34	139.23	139.28	838595
2017-08-16	139.50	140.21	139.19	139.32	883586
2017-08-17	139.30	139.73	136.68	136.70	1210407
2017-08-18	136.50	137.61	136.32	136.52	1345602
2017-08-21	136.74	138.35	136.25	138.17	1278850
2017-08-22	138.65	139.63	138.18	139.57	1153916
2017-08-23	139.01	139.35	138.13	138.22	807013
2017-08-24	138.35	138.82	137.72	137.78	724812
2017-08-25	138.41	138.69	137.85	138.05	726313
2017-08-28	138.34	138.84	137.97	138.38	656714
2017-08-29	137.50	138.20	137.02	137.90	944389
2017-08-30	137.79	138.67	137.55	138.15	734022
2017-08-31	138.30	139.27	138.10	139.16	1403670
2017-09-01	139.45	139.74	138.82	138.86	825137
2017-09-05	138.77	141.06	138.48	140.35	1361336
2017-09-06	140.91	141.11	139.88	140.23	1072399
2017-09-07	140.26	140.56	138.31	138.61	1142654
2017-09-08	138.60	143.13	138.52	142.64	1630923
2017-09-11	143.12	144.81	141.90	142.66	1290649
2017-09-12	142.63	143.03	142.28	142.89	875532
2017-09-13	142.69	143.25	142.00	142.99	933383
2017-09-14	142.82	142.82	141.23	142.14	1137801
2017-09-15	142.14	143.45	141.89	143.31	2573230
2017-09-18	143.56	144.16	142.97	144.05	852831
2017-09-19	144.50	145.20	144.19	144.44	1182069
2017-09-20	144.90	146.21	144.73	145.98	1137347
2017-09-21	146.02	146.57	144.55	144.94	1124225
2017-09-22	145.00	146.16	143.60	146.02	778916
2017-09-25	145.32	145.93	144.72	145.22	804089
2017-09-26	146.04	147.40	145.35	146.28	1486009
2017-09-27	147.66	147.66	146.02	146.43	971503
2017-09-28	146.77	147.21	146.20	146.95	1034157
2017-09-29	146.70	147.41	145.52	146.10	1292888
2017-10-02	146.28	147.52	145.56	147.29	930920
2017-10-03	146.98	147.51	146.45	147.31	713120
2017-10-04	147.29	147.29	146.03	146.65	785707
2017-10-05	146.86	147.21	146.50	146.64	1394349
2017-10-06	147.12	147.20	146.50	146.84	752457
2017-10-09	146.83	147.87	146.76	147.35	8883343
2017-10-10	147.32	147.65	147.00	147.63	830579
2017-10-11	147.66	147.81	146.94	147.77	801108
2017-10-12	147.59	149.50	147.55	149.24	1461394
2017-10-13	149.52	150.12	148.93	149.38	694541
2017-10-16	149.95	150.16	148.89	149.95	521663
2017-10-17	150.04	150.15	148.50	149.20	852039
2017-10-18	149.25	149.96	148.84	149.60	998247
2017-10-19	149.32	150.86	148.92	150.82	637327
2017-10-20	151.65	151.85	150.98	151.54	773590
2017-10-23	151.66	152.47	151.28	151.94	650741
2017-10-24	151.91	152.78	151.85	152.38	790465
2017-10-25	151.90	152.34	150.88	151.65	928334
2017-10-26	152.15	152.15	149.80	151.21	1510197
2017-10-27	146.75	147.98	144.91	146.18	1738663
2017-10-30	143.47	145.53	143.00	143.09	1532573
2017-10-31	142.73	144.62	142.69	143.43	1491443
2017-11-01	143.82	144.71	142.69	142.84	1085941
2017-11-02	142.92	143.29	137.85	138.96	2834346
2017-11-03	138.88	139.24	137.91	138.64	1614564
2017-11-06	138.54	141.40	138.25	140.18	1412066
2017-11-07	140.28	140.99	139.89	140.21	1212460
2017-11-08	140.64	141.22	139.86	140.87	1364554
2017-11-09	140.59	143.59	140.07	143.46	1375066
2017-11-10	142.84	144.02	142.41	143.25	996048
2017-11-13	142.56	144.09	141.83	141.89	971782
2017-11-14	141.74	143.77	141.43	143.54	799183
2017-11-15	143.29	143.99	142.55	142.83	963868
2017-11-16	143.16	143.59	141.22	141.28	1026900
2017-11-17	140.78	141.49	140.09	141.18	912856
2017-11-20	141.67	142.39	140.89	142.05	1031800
2017-11-21	142.05	142.07	141.14	141.44	1358739
2017-11-22	141.55	141.95	139.09	139.24	1042145
2017-11-24	139.63	139.77	138.34	138.63	884143
2017-11-27	138.55	138.90	138.11	138.12	1384072
2017-11-28	138.26	140.55	138.14	139.94	943904
2017-11-29	140.01	141.19	139.96	140.47	961602
2017-11-30	141.20	141.31	139.24	140.22	2817231
2017-12-01	140.73	142.56	139.70	142.24	1571320
2017-12-04	142.94	143.39	139.58	139.67	1501346
2017-12-05	139.87	139.87	138.27	139.24	1010814
2017-12-06	139.68	139.68	138.75	139.11	760518
2017-12-07	138.80	139.14	137.33	138.46	966149
2017-12-08	138.99	138.99	138.00	138.49	663224
2017-12-11	138.24	138.69	137.80	138.30	1041548
2017-12-12	138.85	138.97	138.12	138.50	1081439
2017-12-13	138.30	138.66	136.47	136.56	1236407
2017-12-14	136.68	137.37	135.98	136.58	1449898
2017-12-15	137.53	139.65	137.31	138.39	3056892
2017-12-18	138.57	139.62	136.90	137.19	1477005
2017-12-19	137.43	138.31	136.22	136.87	1298938
2017-12-20	137.63	137.65	136.31	136.39	842594
2017-12-21	136.87	137.36	135.18	135.34	884073
2017-12-22	134.99	135.58	133.20	133.35	1389900
2017-12-26	133.66	133.91	133.11	133.30	510698
2017-12-27	133.61	134.13	133.15	133.92	753020
2017-12-28	134.50	134.68	133.68	134.52	772046
2017-12-29	134.85	135.29	133.97	134.00	723768
2018-01-02	134.25	134.75	131.25	131.49	878049
2018-01-03	131.48	133.72	130.87	133.59	1201767
2018-01-04	134.55	136.53	133.85	135.42	1452363
2018-01-05	135.40	136.70	134.98	136.57	820699
2018-01-08	135.83	136.79	135.19	136.58	925346
2018-01-09	136.73	138.28	136.37	136.92	1457265
2018-01-10	137.01	137.42	135.69	136.66	1331838
2018-01-11	136.51	136.62	134.92	135.27	737133
2018-01-12	135.89	137.29	134.61	136.55	905682
2018-01-16	136.39	136.75	134.29	134.54	1265477
2018-01-17	135.15	136.98	134.88	136.50	1040415
2018-01-18	136.07	136.08	133.41	135.08	1132123
2018-01-19	135.64	135.83	134.38	135.18	1301523
2018-01-22	135.20	136.17	134.77	135.98	1136856
2018-01-23	135.87	138.68	135.67	137.42	1063309
2018-01-24	137.84	139.26	136.50	138.83	1209522
2018-01-25	138.85	139.98	138.17	139.55	1183654
2018-01-26	140.05	143.48	139.55	143.47	1184563
2018-01-29	142.95	143.24	141.38	142.34	1157936
2018-01-30	142.17	143.38	141.09	141.39	1463458
2018-01-31	141.39	142.97	140.79	142.17	1846205
2018-02-01	142.00	144.57	140.96	144.48	1374383
2018-02-02	143.21	147.98	140.63	143.59	2229826
2018-02-05	143.54	144.99	139.77	140.34	2567809
2018-02-06	137.63	140.36	135.49	139.92	3317906
2018-02-07	139.65	142.63	139.35	140.55	1959934
2018-02-08	140.28	141.16	135.93	136.05	2089622
2018-02-09	137.50	138.80	134.79	137.91	2396733
2018-02-12	138.75	140.97	138.29	139.96	1422535
2018-02-13	139.03	139.89	137.92	139.23	1196625
2018-02-14	138.79	140.60	138.20	139.97	1611245
2018-02-15	140.46	141.32	139.87	140.89	1292299
2018-02-16	140.36	141.65	139.79	140.86	1240956
2018-02-20	140.23	141.98	139.89	140.72	941118
2018-02-21	140.63	142.06	139.33	139.37	1099456
2018-02-22	139.93	140.01	137.70	139.12	1482850
2018-02-23	139.72	142.04	138.41	141.91	1080638
2018-02-26	142.38	143.32	141.52	143.30	996950
2018-02-27	142.94	144.31	142.42	142.46	1360612
2018-02-28	143.01	144.27	140.28	140.32	1811011
2018-03-01	140.12	141.16	137.00	137.45	1174275
2018-03-02	136.82	138.68	136.30	138.49	819714
2018-03-05	137.79	141.97	136.63	141.38	1136518
2018-03-06	141.42	142.26	139.19	142.17	1007314
2018-03-07	140.99	142.92	140.69	142.49	891099
2018-03-08	143.00	144.75	142.31	144.23	791647
2018-03-09	145.00	148.16	144.98	148.03	1489346
2018-03-12	148.20	148.44	145.58	146.31	1019716
2018-03-13	146.72	147.09	145.67	145.96	876093
2018-03-14	146.72	146.72	143.83	144.22	1196719
2018-03-15	145.13	145.59	143.94	144.97	1640512
2018-03-16	144.84	146.49	144.79	145.97	1431000
2018-03-19	146.00	146.92	144.40	145.00	791789
2018-03-20	145.63	146.12	144.93	145.28	862642
2018-03-21	145.29	145.48	143.41	143.41	1372921
2018-03-22	142.54	143.81	139.12	139.31	1562181
2018-03-23	139.77	140.72	137.13	137.17	1492510
2018-03-26	138.22	141.10	137.92	140.80	934938
2018-03-27	140.80	141.93	137.94	138.82	1306344
2018-03-28	139.12	140.55	138.40	139.46	911616
2018-03-29	140.29	141.98	139.18	140.33	1342124
2018-04-02	140.89	141.23	136.49	138.19	1148056
2018-04-03	138.61	139.43	137.30	138.74	725638
2018-04-04	137.55	140.39	137.09	140.13	633603
2018-04-05	140.75	141.15	139.62	140.17	625565
2018-04-06	139.21	140.38	137.07	138.20	682642
2018-04-09	138.62	140.81	137.97	139.01	1014071
2018-04-10	140.06	141.18	139.31	140.16	719962
2018-04-11	139.00	140.20	138.79	140.04	759586
2018-04-12	140.71	142.61	140.67	141.60	1018309
2018-04-13	142.48	143.34	141.64	142.02	668349
2018-04-16	143.14	145.69	142.25	143.78	646229
2018-04-17	144.18	144.67	143.28	144.08	857592
2018-04-18	144.70	144.78	143.70	144.20	654850
2018-04-19	144.24	145.58	143.68	144.82	947207
2018-04-20	145.24	145.72	143.30	144.04	974713
2018-04-23	144.46	145.00	143.48	143.78	789653
2018-04-24	143.84	144.40	141.69	142.33	998279
2018-04-25	142.20	142.38	140.99	141.97	1022540
2018-04-26	142.73	144.62	140.96	143.50	1019815
2018-04-27	143.00	144.52	142.82	144.23	646553
2018-04-30	144.14	144.61	142.43	142.47	1000877
2018-05-01	142.29	143.12	141.32	142.86	632404
2018-05-02	142.15	142.73	139.67	139.79	930488
2018-05-03	138.98	140.31	137.30	140.00	943830
2018-05-04	139.11	140.44	136.99	139.49	1124173
2018-05-07	139.43	141.25	139.39	140.37	755064
2018-05-08	139.93	141.36	139.72	140.91	716602
2018-05-09	141.28	141.89	140.39	141.29	911676
2018-05-10	141.45	144.40	140.95	144.24	1090055
2018-05-11	144.19	144.93	143.59	144.09	814916
2018-05-14	144.38	144.81	142.92	143.23	678975
2018-05-15	142.94	143.78	140.48	140.77	1021095
2018-05-16	140.98	142.47	139.74	139.99	1076902
2018-05-17	139.75	141.20	138.93	140.94	742751
2018-05-18	141.20	142.23	140.77	141.30	876122
2018-05-21	141.56	143.61	141.54	142.08	656974
2018-05-22	142.07	143.60	142.02	142.91	778319
2018-05-23	142.01	143.14	141.68	142.14	776578
2018-05-24	141.86	142.77	140.74	142.39	746179
2018-05-25	142.35	143.55	141.64	142.22	695171
2018-05-29	140.85	140.94	137.66	138.36	1176922
2018-05-30	139.32	141.03	139.11	140.23	749750
2018-05-31	140.08	141.54	139.24	139.87	1393403
2018-06-01	141.27	141.27	139.75	140.08	689437
2018-06-04	140.74	141.89	140.57	141.38	577944
2018-06-05	140.77	141.58	140.00	140.72	977255
2018-06-06	141.39	142.37	140.93	141.63	796618
2018-06-07	141.91	142.25	141.28	142.04	700508
2018-06-08	142.31	143.02	141.76	142.97	777681
2018-06-11	143.10	143.34	142.29	142.64	838552
2018-06-12	143.00	143.00	141.66	141.87	642608
2018-06-13	142.26	142.76	141.22	141.27	759929
2018-06-14	141.76	141.85	140.02	140.21	819687
2018-06-15	139.94	139.99	137.80	139.53	2139176
2018-06-18	138.82	140.30	138.49	140.26	771072
2018-06-19	139.52	140.07	139.11	139.70	1066856
2018-06-20	139.69	140.00	137.49	137.60	1044796
2018-06-21	136.93	137.56	136.25	136.55	926769
2018-06-22	137.00	137.68	135.32	137.14	1084176
2018-06-25	137.12	138.21	136.48	137.70	980278
2018-06-26	137.70	138.49	137.35	137.75	999616
2018-06-27	137.52	138.05	134.94	134.99	954479
2018-06-28	134.91	136.71	134.82	136.18	716594
2018-06-29	136.56	138.25	136.29	137.17	1150293
2018-07-02	136.64	137.64	136.56	137.25	777625
2018-07-03	137.54	138.44	136.93	137.08	411034
2018-07-05	137.23	138.36	136.92	138.22	710756
2018-07-06	138.46	140.42	138.33	139.62	837375
2018-07-09	139.89	142.62	139.89	142.53	984589
2018-07-10	142.43	143.17	142.22	142.82	701016
2018-07-11	142.48	143.07	141.82	142.49	709268
2018-07-12	143.34	143.91	142.79	143.88	679618
2018-07-13	143.85	144.36	143.47	144.20	663226
2018-07-16	144.26	145.72	144.26	145.21	740111
2018-07-17	145.21	145.90	144.54	145.62	555340
2018-07-18	145.56	147.54	145.26	147.34	630112
2018-07-19	146.70	147.65	145.95	146.15	649412
2018-07-20	145.99	146.45	145.58	146.16	673149
2018-07-23	146.19	147.23	145.65	147.19	797515
2018-07-24	147.50	148.04	146.76	147.20	788508
2018-07-25	147.01	147.79	146.51	147.71	884713
2018-07-26	148.28	148.28	147.21	148.19	1049935
2018-07-27	146.81	148.12	144.20	144.50	1345495
2018-07-30	144.41	145.38	143.26	143.39	986429
2018-07-31	142.90	143.69	142.25	143.55	1141009
2018-08-01	143.59	143.95	142.10	142.32	748037
2018-08-02	141.74	141.74	139.95	141.40	1062642
2018-08-03	141.22	143.21	141.00	143.12	849481
2018-08-06	143.19	144.38	142.99	143.78	766246
2018-08-07	143.63	144.63	143.29	143.42	572808
2018-08-08	143.61	143.77	142.78	142.98	428123
2018-08-09	143.49	143.67	142.70	142.98	431843
2018-08-10	142.21	142.21	141.14	141.76	659597
2018-08-13	141.81	142.84	139.79	140.48	855241
2018-08-14	140.81	141.27	139.95	140.85	599988
2018-08-15	140.17	141.45	140.09	141.12	567792
2018-08-16	141.50	143.35	141.43	142.82	822438
2018-08-17	142.89	143.94	142.79	143.45	895011
2018-08-20	143.46	143.88	142.94	143.01	759663
2018-08-21	143.06	144.78	142.68	144.36	799042
2018-08-22	143.75	144.36	142.68	143.14	643042
2018-08-23	142.99	143.70	142.82	143.16	761355
2018-08-24	143.38	145.51	143.16	145.44	1319223
2018-08-27	145.70	145.94	144.62	145.33	465478
2018-08-28	145.59	145.59	144.68	145.05	550007
2018-08-29	144.83	146.54	144.83	146.14	509788
2018-08-30	146.10	146.10	143.90	144.38	534809
2018-08-31	144.20	145.66	143.88	145.56	881779
2018-09-04	145.36	146.90	144.84	146.87	819968
2018-09-05	146.95	147.88	146.74	147.73	925822
2018-09-06	147.90	150.83	147.90	150.43	1025832
2018-09-07	150.25	150.65	149.68	150.02	820584
2018-09-10	150.14	150.50	149.63	149.74	565782
2018-09-11	149.66	151.34	149.35	151.02	766875
2018-09-12	150.77	151.35	150.53	151.08	763582
2018-09-13	151.72	151.72	151.09	151.41	657020
2018-09-14	151.38	152.01	150.84	151.97	766422
2018-09-17	152.31	152.66	151.16	152.15	820581
2018-09-18	151.95	152.99	150.98	152.88	1203467
2018-09-19	153.00	155.42	152.76	155.24	1233650
2018-09-20	155.50	155.50	154.76	155.16	904834
2018-09-21	155.85	156.71	155.31	156.47	1483523
2018-09-24	156.45	156.45	154.67	155.16	1117491
2018-09-25	156.50	156.88	155.14	155.81	1260410
2018-09-26	155.82	156.00	154.26	154.64	854770
2018-09-27	154.81	158.77	154.34	155.68	849153
2018-09-28	155.04	155.61	153.63	153.78	960219
2018-10-01	154.54	155.27	153.86	154.85	475821
2018-10-02	155.73	156.58	154.85	156.25	662300
2018-10-03	156.55	158.00	156.35	156.89	1441169
2018-10-04	156.98	157.98	156.63	157.42	892796
2018-10-05	157.17	157.94	155.31	155.52	1003506
2018-10-08	155.22	156.50	154.98	156.21	634715
2018-10-09	156.26	157.53	155.09	157.12	647648
2018-10-10	156.81	157.08	151.11	151.14	1076857
2018-10-11	150.74	152.03	148.15	148.22	1367341
2018-10-12	149.73	150.29	146.23	147.84	1080624
2018-10-15	147.68	148.62	147.00	147.18	631862
2018-10-16	147.83	149.95	147.50	149.85	635104
2018-10-17	149.97	151.25	149.21	150.46	775016
2018-10-18	150.33	151.45	148.69	149.51	468360
2018-10-19	149.54	152.08	149.42	151.10	736962
2018-10-22	151.48	152.04	151.03	151.44	805715
2018-10-23	149.84	150.30	147.82	149.51	658369
2018-10-24	149.05	149.34	146.03	146.30	857525
2018-10-25	147.27	150.83	146.96	149.98	1427924
2018-10-26	152.00	153.97	149.63	152.31	2578246
2018-10-29	155.00	157.24	153.71	155.19	1712792
2018-10-30	156.55	159.13	154.60	158.30	2344850
2018-10-31	159.64	159.72	156.08	156.18	1551680
2018-11-01	156.09	156.32	154.03	155.70	941147
2018-11-02	156.95	157.61	154.17	156.18	739644
2018-11-05	156.45	158.72	155.95	158.18	591575
2018-11-06	158.16	159.66	157.96	159.59	902011
2018-11-07	160.00	163.32	159.81	163.05	1085237
2018-11-08	162.71	164.86	162.71	164.83	1133047
2018-11-09	164.62	165.43	163.89	164.54	911284
2018-11-12	164.79	164.90	162.64	162.89	1151970
2018-11-13	162.77	164.81	162.33	163.30	957221
2018-11-14	164.56	164.56	160.53	162.02	977924
2018-11-15	160.58	163.66	160.15	163.06	924800
2018-11-16	162.22	164.64	161.81	164.05	959091
2018-11-19	164.17	166.41	163.58	165.58	921093
2018-11-20	164.00	164.23	161.09	161.67	1063380
2018-11-21	161.99	163.32	161.06	161.07	832469
2018-11-23	160.24	162.45	160.02	161.25	448035
2018-11-26	162.28	162.81	160.84	162.01	868020
2018-11-27	161.36	162.44	159.84	161.48	846838
2018-11-28	161.07	164.36	161.07	163.99	1001636
2018-11-29	163.09	164.96	163.07	163.68	758329
2018-11-30	163.74	165.90	163.64	165.11	2568182
2018-12-03	166.21	166.48	163.01	164.97	988236
2018-12-04	164.79	166.55	162.35	162.72	898795
2018-12-06	159.65	161.05	156.28	160.56	1096839
2018-12-07	160.58	162.03	158.21	158.73	770062
2018-12-10	158.91	159.27	155.61	157.73	827901
2018-12-11	159.20	161.56	154.90	155.75	820255
2018-12-12	157.81	157.99	155.35	155.40	1057041
2018-12-13	155.61	156.25	154.13	156.10	984895
2018-12-14	155.12	155.48	153.10	153.83	962906
2018-12-17	153.63	154.36	149.75	150.37	1155589
2018-12-18	151.13	152.44	149.19	150.31	853964
2018-12-19	150.47	152.19	147.87	148.31	1085960
2018-12-20	148.34	149.05	144.86	145.77	1244422
2018-12-21	144.49	146.56	140.64	141.25	3070748
2018-12-24	140.82	140.99	137.44	137.44	729528
2018-12-26	138.41	140.50	135.30	140.29	1081742
2018-12-27	138.61	143.14	138.03	143.13	1444876
2018-12-28	143.85	145.18	142.48	143.70	841816
2018-12-31	144.24	145.65	143.68	145.36	741718
2019-01-02	143.58	144.56	142.75	144.04	961644
2019-01-03	143.31	144.07	141.63	141.88	1027366
2019-01-04	143.14	144.76	141.80	144.55	1882846
2019-01-07	143.89	146.13	143.49	144.23	926538
2019-01-08	144.21	145.06	141.88	144.92	1277249
2019-01-09	145.53	147.54	144.79	145.13	1428276
2019-01-10	145.09	147.92	144.40	147.63	931996
2019-01-11	146.57	147.29	145.15	147.25	963246
2019-01-14	146.33	147.89	146.33	147.61	808728
2019-01-15	147.63	149.71	147.20	149.68	832709
2019-01-16	149.83	151.48	148.75	150.99	923034
2019-01-17	150.36	152.89	150.36	152.50	800068
2019-01-18	153.06	154.70	152.67	154.41	839795
2019-01-22	154.07	155.26	152.68	153.70	759143
2019-01-23	154.00	154.75	152.49	154.06	724162
2019-01-24	153.85	154.60	152.99	153.91	998339
2019-01-25	154.62	155.73	153.71	154.39	706337
2019-01-28	153.46	153.94	152.17	153.67	835976
2019-01-29	153.27	153.71	151.65	152.40	978504
2019-01-30	152.66	154.75	152.45	154.10	2153738
2019-01-31	153.76	157.88	153.17	156.23	1879121
2019-02-01	157.81	168.49	157.54	167.46	3265117
2019-02-04	168.50	168.50	165.16	166.80	1771274
2019-02-05	167.32	168.98	166.37	168.75	1114542
2019-02-06	168.26	168.75	166.67	168.35	1175480
2019-02-07	167.27	167.63	164.69	166.88	1060447
2019-02-08	166.48	168.17	166.39	168.17	847908
2019-02-11	168.73	170.82	168.26	170.76	1103024
2019-02-12	171.61	172.18	170.42	171.28	1101283
2019-02-13	171.58	173.09	171.24	172.96	1073093
2019-02-14	171.60	172.13	169.58	169.62	961082
2019-02-15	171.45	172.10	170.29	171.97	1257910
2019-02-19	171.31	173.53	170.89	172.66	1080531
2019-02-20	172.74	173.32	171.66	172.80	1005034
2019-02-21	172.93	173.34	171.95	172.40	929222
2019-02-22	172.46	172.66	171.38	172.06	998066
2019-02-25	172.28	173.22	170.99	171.17	982529
2019-02-26	170.95	172.10	170.63	171.35	993361
2019-02-27	170.68	171.44	170.17	171.19	662024
2019-02-28	171.10	172.30	170.66	171.53	1205627
2019-03-01	172.75	172.91	170.88	171.65	899809
2019-03-04	171.99	172.35	169.75	170.63	1663355
2019-03-05	171.32	172.69	156.09	157.25	6699627
2019-03-06	166.52	166.56	163.31	164.00	2534206
2019-03-07	163.40	163.99	161.75	162.55	1644263
2019-03-08	161.59	162.17	160.29	162.04	934736
2019-03-11	162.79	164.74	162.66	164.71	1064273
2019-03-12	164.87	167.01	164.44	166.48	959485
2019-03-13	166.75	168.45	166.66	167.09	818314
2019-03-14	167.26	169.25	167.06	168.58	833407
2019-03-15	168.72	170.27	167.95	170.00	1828856
2019-03-18	170.00	170.72	168.81	169.20	825856
2019-03-19	169.20	169.47	167.74	167.96	702530
2019-03-20	167.52	167.97	165.67	165.71	716233
2019-03-21	165.63	168.59	165.33	168.20	784756
2019-03-22	166.11	167.68	165.91	166.31	822720
2019-03-25	166.57	166.95	165.22	166.64	814826
2019-03-26	166.90	167.85	166.02	167.76	777182
2019-03-27	167.86	168.68	166.90	167.98	982211
2019-03-28	168.42	169.32	167.92	169.17	676623
2019-03-29	170.00	170.83	169.53	170.70	1170832
2019-04-01	171.72	173.58	171.29	173.44	1034964
2019-04-02	174.10	175.26	172.89	173.14	836733
2019-04-03	173.77	173.98	171.83	172.74	1072323
2019-04-04	173.06	173.60	171.60	172.54	537626
2019-04-05	172.50	173.52	171.94	172.59	672743
2019-04-08	172.20	172.87	171.62	172.79	430536
2019-04-09	171.86	172.34	171.39	172.00	730990
2019-04-10	172.21	173.03	171.95	172.84	390123
2019-04-11	172.82	174.21	171.89	173.89	939289
2019-04-12	175.21	176.30	174.65	176.12	724175
2019-04-15	176.03	176.75	175.67	175.96	553973
2019-04-16	175.87	176.96	175.85	176.93	718222
2019-04-17	178.01	178.87	173.84	175.37	955875
2019-04-18	174.59	175.86	173.32	175.17	838317
2019-04-22	174.66	175.94	174.50	174.89	600544
2019-04-23	174.93	178.47	174.74	178.38	899999
2019-04-24	178.39	180.10	177.96	178.29	1087472
2019-04-25	177.34	180.06	176.91	179.61	883614
2019-04-26	180.40	182.61	177.09	180.17	899578
2019-04-29	179.79	180.70	177.98	178.13	787270
2019-04-30	177.74	180.35	176.35	180.14	1005829
2019-05-01	179.84	179.85	175.52	175.72	853553
2019-05-02	175.57	176.91	174.26	176.48	687132
2019-05-03	177.08	179.37	177.02	178.75	866718
2019-05-06	176.69	180.21	176.69	179.68	831596
2019-05-07	178.74	179.09	176.08	176.79	806960
2019-05-08	176.76	178.80	176.25	177.42	659209
2019-05-09	176.34	177.26	174.85	176.51	639864
2019-05-10	176.35	179.67	175.15	179.10	755672
2019-05-13	176.55	177.15	175.33	176.23	754695
2019-05-14	176.63	179.70	176.60	178.05	772460
2019-05-15	176.96	180.66	176.58	178.88	752316
2019-05-16	179.28	182.37	179.13	181.70	994453
2019-05-17	179.85	181.66	179.52	180.54	1095409
2019-05-20	180.21	180.52	178.10	178.53	762191
2019-05-21	179.15	180.79	179.15	180.35	881079
2019-05-22	179.54	181.12	178.48	180.96	1022478
2019-05-23	180.22	180.25	177.40	178.25	1096557
2019-05-24	178.57	178.61	176.75	177.79	864730
2019-05-28	178.00	180.20	177.51	179.31	2300833
2019-05-29	178.89	179.71	177.01	179.12	878089
2019-05-30	179.84	182.14	179.59	181.76	1083235
2019-05-31	180.93	182.14	179.65	180.07	933357
2019-06-03	180.50	182.23	179.93	182.10	867949
2019-06-04	183.00	183.25	180.75	182.81	1024680
2019-06-05	183.46	187.48	182.96	187.46	1093664
2019-06-06	187.92	188.30	186.66	187.74	792329
2019-06-07	187.25	191.60	187.23	190.24	1036990
2019-06-10	191.71	192.79	190.51	190.87	1010600
2019-06-11	191.47	191.97	188.69	189.45	878675
2019-06-12	189.99	191.58	188.91	189.23	781360
2019-06-13	189.33	190.26	188.52	189.68	788027
2019-06-14	189.13	191.71	188.69	190.76	678042
2019-06-17	191.24	191.48	188.52	188.81	632257
2019-06-18	189.57	190.87	188.77	190.13	657722
2019-06-19	189.67	192.25	189.67	192.00	759106
2019-06-20	192.81	194.00	191.97	193.52	930362
2019-06-21	193.55	194.00	191.89	192.02	1535795
2019-06-24	192.43	194.15	192.38	193.52	870954
2019-06-25	193.40	194.51	193.09	193.25	737732
2019-06-26	193.21	194.26	189.53	189.89	861622
2019-06-27	190.20	192.76	189.43	192.57	490732
2019-06-28	193.20	193.69	191.94	192.98	905738
2019-07-01	194.37	195.15	192.96	195.14	739977
2019-07-02	195.44	196.50	194.43	195.93	588862
2019-07-03	196.18	198.61	196.09	198.48	481796
2019-07-05	198.05	198.05	195.74	197.58	444340
2019-07-08	197.28	197.67	196.44	196.47	635633
2019-07-09	195.76	196.60	194.92	196.55	629169
2019-07-10	197.03	197.95	196.13	197.82	630645
2019-07-11	197.95	197.95	196.10	196.64	584782
2019-07-12	197.49	197.60	196.25	197.47	450842
2019-07-15	197.90	197.99	197.12	197.53	739425
2019-07-16	197.90	197.96	196.69	197.08	454326
2019-07-17	196.95	197.30	194.73	194.76	584155
2019-07-18	195.23	197.44	194.10	197.04	660938
2019-07-19	197.40	197.40	194.67	194.91	593259
2019-07-22	195.10	195.71	193.87	194.15	493746
2019-07-23	194.19	195.01	193.37	194.70	629922
2019-07-24	194.23	195.92	193.36	195.89	683675
2019-07-25	196.99	197.39	195.70	196.85	827445
2019-07-26	196.71	198.00	192.97	194.56	1851080
2019-07-29	194.56	197.04	194.08	195.79	840213
2019-07-30	195.14	195.14	192.43	192.73	877687
2019-07-31	192.91	194.13	187.87	189.25	811825
2019-08-01	188.94	193.36	188.39	189.97	721399
2019-08-02	189.91	192.29	188.77	191.04	810835
2019-08-05	188.91	189.30	181.89	183.25	1324983
2019-08-06	183.51	187.51	183.28	187.39	840405
2019-08-07	186.15	187.16	183.33	186.37	871992
2019-08-08	187.19	190.35	187.06	189.70	925388
2019-08-09	189.93	191.11	187.30	189.43	693489
2019-08-12	188.03	189.07	185.59	186.25	516914
2019-08-13	186.18	191.29	185.20	190.98	888812
2019-08-14	188.47	190.66	186.87	187.16	1338837
2019-08-15	186.94	189.93	186.29	189.18	861382
2019-08-16	190.28	192.29	188.86	191.51	835817
2019-08-19	192.50	195.47	192.50	194.30	696592
2019-08-20	193.80	194.58	191.11	191.33	683376
2019-08-21	192.73	193.92	191.99	193.17	651868
2019-08-22	193.49	194.73	191.73	194.12	493496
2019-08-23	193.40	194.63	188.18	189.12	786158
2019-08-26	190.43	191.59	188.88	191.52	427979
2019-08-27	192.14	193.10	190.07	191.14	675635
2019-08-28	190.49	190.76	189.08	190.55	492614
2019-08-29	192.00	193.80	191.11	192.19	526595
2019-08-30	193.60	195.50	193.48	194.85	696904
2019-09-03	193.29	194.11	191.43	192.61	732572
2019-09-04	193.39	195.47	193.11	195.40	680278
2019-09-05	197.29	198.09	195.05	195.60	628554
2019-09-06	196.00	196.84	195.16	195.28	529855
2019-09-09	196.40	196.40	192.46	193.43	661331
2019-09-10	193.18	193.18	185.30	187.29	1717978
2019-09-11	187.90	191.17	187.44	188.38	918264
2019-09-12	189.09	190.72	188.34	189.76	827811
2019-09-13	190.34	192.00	188.40	190.88	720327
2019-09-16	189.74	191.32	188.67	191.12	544657
2019-09-17	191.60	194.53	190.01	194.52	635533
2019-09-18	193.80	194.57	191.73	194.11	556895
2019-09-19	193.94	195.65	193.42	194.22	556384
2019-09-20	194.65	195.00	191.83	193.00	1769610
2019-09-23	191.66	193.84	191.23	192.76	622684
2019-09-24	193.35	194.88	191.64	192.60	971274
2019-09-25	192.53	194.75	191.84	194.41	933255
2019-09-26	194.84	195.55	193.37	194.73	845783
2019-09-27	195.45	195.95	192.11	193.47	506831
2019-09-30	193.58	194.38	193.11	193.57	608764
2019-10-01	194.59	195.30	189.67	189.72	559285
2019-10-02	188.23	189.35	184.52	186.00	830336
2019-10-03	186.00	187.50	184.55	187.24	657599
2019-10-04	187.84	192.09	187.84	192.00	497878
2019-10-07	190.92	191.85	189.67	190.43	385401
2019-10-08	189.10	189.19	185.65	185.71	654355
2019-10-09	188.10	188.80	185.51	186.64	522556
2019-10-10	186.57	189.93	185.99	188.89	658031
2019-10-11	190.96	192.73	190.29	191.10	552519
2019-10-14	190.89	192.67	190.15	191.28	363270
2019-10-15	192.39	193.37	191.58	192.29	515629
2019-10-16	191.66	192.95	190.38	192.93	513688
2019-10-17	193.36	195.07	192.63	193.45	458025
2019-10-18	193.75	193.98	192.49	192.91	873819
2019-10-21	194.14	195.06	192.94	195.03	497915
2019-10-22	194.55	196.75	190.90	193.42	719445
2019-10-23	193.55	194.39	190.25	191.44	855997
2019-10-24	191.73	192.06	190.13	191.34	1288003
2019-10-25	193.95	193.95	188.07	188.65	1387993
2019-10-28	189.44	189.98	187.65	187.79	821807
2019-10-29	187.97	192.25	187.60	188.57	2497422
2019-10-30	189.22	194.83	187.58	194.21	803358
2019-10-31	193.01	195.84	191.67	193.16	806453
2019-11-01	194.50	196.45	193.78	195.85	804668
2019-11-04	197.02	197.24	194.42	194.65	789666
2019-11-05	194.79	195.76	191.99	193.13	1140214
2019-11-06	192.88	194.85	192.41	194.74	965008
2019-11-07	195.82	195.82	193.50	194.40	759732
2019-11-08	193.12	194.58	191.21	194.57	806500
2019-11-11	192.77	194.89	192.52	194.38	596744
2019-11-12	194.17	195.49	193.39	195.00	618265
2019-11-13	194.15	197.23	193.90	196.44	937874
2019-11-14	196.24	198.80	195.23	198.35	856868
2019-11-15	199.00	199.76	197.11	198.71	1672985
2019-11-18	196.99	198.88	196.66	197.90	1234882
2019-11-19	198.78	201.00	198.01	199.62	1267236
2019-11-20	199.37	201.78	199.00	201.53	855812
2019-11-21	200.98	201.17	198.56	198.80	878181
2019-11-22	199.01	199.69	197.83	199.58	626810
2019-11-25	200.00	202.00	199.69	200.48	713425
2019-11-26	200.66	204.00	200.24	203.23	1198582
2019-11-27	203.18	205.87	202.36	204.27	668650
2019-11-29	203.45	204.50	202.41	203.61	415940
2019-12-02	204.12	204.12	201.22	201.60	589225
2019-12-03	200.64	201.18	198.60	199.99	518865
2019-12-04	199.99	202.27	199.54	202.21	502741
2019-12-05	202.91	204.02	200.61	203.45	1175366
2019-12-06	205.00	206.78	204.10	205.99	763268
2019-12-09	205.68	206.25	204.14	205.51	610787
2019-12-10	205.26	205.91	203.99	205.20	436710
2019-12-11	205.36	206.19	204.22	205.17	473458
2019-12-12	204.78	206.07	204.25	205.88	772796
2019-12-13	204.67	206.56	202.84	206.15	1186529
2019-12-16	207.39	208.00	205.18	207.01	742010
2019-12-17	207.23	208.31	206.68	207.60	1372827
2019-12-18	207.97	208.16	205.28	206.03	1334726
2019-12-19	207.62	209.82	206.29	209.73	754966
2019-12-20	211.57	212.65	208.93	209.93	1547502
2019-12-23	210.82	210.82	207.25	207.80	725938
2019-12-24	207.78	207.97	206.21	207.70	275928
2019-12-26	208.05	208.33	206.92	207.95	628502
2019-12-27	208.29	208.36	205.42	207.51	1712266
2019-12-30	207.97	208.36	205.97	207.64	541071
2019-12-31	207.59	208.41	207.00	208.29	508887
2020-01-02	209.20	209.88	207.89	208.79	830135
2020-01-03	207.01	208.91	207.01	207.97	501668
2020-01-06	207.23	208.57	206.77	208.57	741049
2020-01-07	205.47	208.51	205.47	206.80	495481
2020-01-08	206.97	209.10	206.50	207.65	691728
2020-01-09	208.61	209.54	208.10	209.10	528942
2020-01-10	209.38	209.83	207.56	208.06	448430
2020-01-13	208.31	209.46	207.55	209.07	547069
2020-01-14	208.60	209.24	206.74	207.65	606501
2020-01-15	207.69	210.32	206.97	209.03	534518
2020-01-16	210.17	210.98	209.11	210.15	548803
2020-01-17	210.90	211.96	210.36	211.85	943269
2020-01-21	211.30	212.28	210.17	211.26	1045270
2020-01-22	211.54	212.83	211.40	211.91	634902
2020-01-23	210.72	213.29	210.17	213.10	891635
2020-01-24	213.71	214.84	211.79	213.42	639631
2020-01-27	210.65	213.22	210.65	211.95	493658
2020-01-28	212.25	217.72	212.25	216.56	982155
2020-01-29	217.00	218.44	216.27	216.58	839823
2020-01-30	215.08	219.85	214.56	219.19	1213369
2020-01-31	223.76	227.71	219.76	220.25	1383509
2020-02-03	222.22	225.75	221.43	225.03	1193163
2020-02-04	227.00	228.63	226.48	226.64	1504081
2020-02-05	229.46	229.65	226.57	228.30	1025808
2020-02-06	228.41	230.04	227.91	229.60	873070
2020-02-07	229.87	230.60	228.88	230.13	918946
2020-02-10	229.64	231.23	229.14	231.07	688406
2020-02-11	232.00	233.63	231.11	231.22	822377
2020-02-12	230.68	232.04	230.05	230.92	589021
2020-02-13	230.91	234.59	230.76	234.58	790272
2020-02-14	234.89	235.81	233.75	235.73	585481
2020-02-18	233.32	235.46	232.54	235.27	760167
2020-02-19	236.65	238.19	235.35	237.43	1422471
2020-02-20	236.82	237.38	232.31	234.33	791481
2020-02-21	234.27	234.75	230.69	231.51	890724
2020-02-24	226.93	230.15	223.07	223.30	1250267
2020-02-25	227.38	228.17	221.47	222.44	1561974
2020-02-26	223.64	226.30	222.19	222.49	1093711
2020-02-27	219.84	221.72	212.05	212.22	1572151
2020-02-28	207.04	208.68	202.34	208.00	2363682
2020-03-02	208.78	221.23	208.60	221.06	2083043
2020-03-03	220.95	223.13	211.56	214.80	1251982
2020-03-04	218.65	225.56	216.71	225.48	1204813
2020-03-05	220.53	221.66	213.77	216.78	1283604
2020-03-06	209.48	216.01	206.47	214.81	1492781
2020-03-09	198.39	198.45	173.43	178.93	6143479
2020-03-10	184.80	189.67	175.25	183.10	4736359
2020-03-11	181.48	189.95	177.66	184.98	4925626
2020-03-12	175.43	181.37	169.53	173.49	4328569
2020-03-13	181.25	183.09	168.05	177.45	4007126
2020-03-16	160.68	176.26	154.51	170.53	3392729
2020-03-17	175.03	177.41	160.83	164.47	3626104
2020-03-18	156.41	158.94	145.05	155.92	2391089
2020-03-19	154.35	155.84	148.00	151.08	2627018
2020-03-20	152.60	155.40	145.75	149.55	3037751
2020-03-23	146.71	156.35	143.93	145.48	3027811
2020-03-24	150.67	167.55	150.25	166.04	2441636
2020-03-25	166.29	167.99	160.61	163.15	2845771
2020-03-26	163.88	167.44	161.50	165.70	2574327
2020-03-27	160.79	171.53	158.23	165.42	2180024
2020-03-30	167.58	173.01	162.11	171.03	1997244
2020-03-31	167.75	170.00	164.01	165.04	1704033
2020-04-01	167.51	167.51	152.09	153.68	1330252
2020-04-02	152.35	159.57	152.00	157.26	1524401
2020-04-03	155.07	158.30	151.04	154.14	1671068
2020-04-06	160.58	174.54	158.81	173.15	1537881
2020-04-07	178.17	179.70	173.38	175.92	2128713
2020-04-08	177.28	190.91	175.76	187.96	2284200
2020-04-09	190.57	193.60	186.68	192.05	1798576
2020-04-13	188.67	189.99	184.52	186.38	919095
2020-04-14	189.11	194.32	187.85	194.03	1234878
2020-04-15	190.46	192.44	182.75	183.94	1261883
2020-04-16	183.86	186.98	181.97	186.24	1239323
2020-04-17	191.77	193.98	188.62	190.81	1407323
2020-04-20	188.31	188.31	183.06	185.69	1128689
2020-04-21	178.90	182.68	177.93	178.18	1015766
2020-04-22	181.62	182.44	176.82	181.59	813845
2020-04-23	181.31	181.40	174.00	174.77	1616973
2020-04-24	176.39	177.94	173.18	175.54	1271662
2020-04-27	175.91	177.04	171.56	172.93	1463478
2020-04-28	175.66	175.98	171.90	172.33	1522671
2020-04-29	174.54	175.25	170.10	170.17	1857030
2020-04-30	168.23	173.86	167.45	172.67	2624891
2020-05-01	171.51	179.85	169.29	178.21	2029407
2020-05-04	178.24	178.82	176.09	177.68	1570860
2020-05-05	177.07	184.02	177.07	182.93	1144720
2020-05-06	184.28	184.71	176.38	177.24	1133591
2020-05-07	178.91	186.35	178.91	184.83	1135131
2020-05-08	186.17	189.77	185.19	189.76	856961
2020-05-11	188.75	194.07	188.49	192.01	1470279
2020-05-12	191.57	194.95	191.57	193.22	1451391
2020-05-13	195.00	195.00	189.33	190.23	3089469
2020-05-14	187.53	194.27	186.23	193.93	1170607
2020-05-15	192.22	193.43	190.44	191.67	2127540
2020-05-18	195.74	200.31	195.33	196.84	1509528
2020-05-19	195.49	197.97	195.36	195.54	1031419
2020-05-20	197.37	199.35	194.91	195.27	1029585
2020-05-21	194.65	195.55	192.10	193.33	1183054
2020-05-22	193.31	193.41	190.69	191.97	940796
2020-05-26	195.43	197.36	194.75	195.06	1262714
2020-05-27	198.38	200.15	195.97	197.84	1565630
2020-05-28	199.39	201.53	196.00	198.69	1073593
2020-05-29	198.04	199.06	195.20	196.95	3211471
2020-06-01	196.28	197.58	194.67	196.14	1182878
2020-06-02	196.65	197.55	194.05	194.83	1181301
2020-06-03	196.17	201.47	195.33	198.97	1225605
2020-06-04	197.86	198.53	195.90	197.99	623629
2020-06-05	204.40	204.40	199.46	200.20	1592033
2020-06-08	200.04	200.44	196.64	198.01	1525006
2020-06-09	196.71	197.45	193.69	194.29	1328228
2020-06-10	193.37	194.99	191.20	193.18	1667819
2020-06-11	190.28	190.28	179.90	180.65	1767971
2020-06-12	184.91	185.38	177.85	181.95	1378432
2020-06-15	178.52	185.35	177.21	184.10	1631484
2020-06-16	188.49	188.83	184.27	186.12	1161888
2020-06-17	186.73	193.42	186.42	191.93	1545947
2020-06-18	190.72	194.86	190.13	190.99	1172768
2020-06-19	193.90	194.02	186.21	186.79	2778316
2020-06-22	185.80	190.26	185.02	188.78	1332662
2020-06-23	191.04	191.38	188.49	189.01	1815764
2020-06-24	187.88	188.71	185.77	187.53	2358214
2020-06-25	187.67	194.90	187.25	194.39	1883466
2020-06-26	193.54	196.41	189.23	190.02	2459542
2020-06-29	191.43	191.89	187.24	188.22	1154423
2020-06-30	187.69	193.25	186.15	192.60	1758501
2020-07-01	192.70	193.82	190.12	191.14	1065660
2020-07-02	193.80	193.80	190.77	191.45	1241428
2020-07-06	194.67	194.81	192.21	192.70	1242526
2020-07-07	192.20	193.68	191.80	192.46	1566937
2020-07-08	193.07	195.55	192.65	195.54	1844816
2020-07-09	195.49	195.69	192.66	194.46	1381735
2020-07-10	194.95	197.75	193.79	197.56	959263
2020-07-13	198.00	199.59	196.08	197.06	1168361
2020-07-14	197.54	200.98	197.53	199.05	1190398
2020-07-15	201.59	201.78	199.23	200.99	1175875
2020-07-16	201.01	202.76	199.99	202.67	1423827
2020-07-17	204.18	204.18	201.69	203.66	1229664
2020-07-20	202.84	204.25	202.27	203.90	1136832
2020-07-21	205.00	206.27	203.96	206.22	953960
2020-07-22	205.48	207.95	204.97	207.86	1274384
2020-07-23	207.70	208.74	206.30	207.37	1342619
2020-07-24	207.04	208.66	206.41	207.17	1022886
2020-07-27	207.57	207.77	205.16	207.02	1315204
2020-07-28	207.00	208.12	204.63	205.74	1395317
2020-07-29	204.97	206.54	203.66	205.80	1462797
2020-07-30	203.64	207.43	202.61	206.99	1442891
2020-07-31	205.20	206.81	200.53	205.22	2318332
2020-08-03	205.39	206.45	199.50	200.23	1743758
2020-08-04	200.02	201.73	197.63	199.64	1385715
2020-08-05	196.71	199.61	196.71	198.53	1536271
2020-08-06	197.61	198.14	194.23	195.61	1386368
2020-08-07	195.17	195.72	193.53	195.44	1134461
2020-08-10	195.41	196.33	192.72	192.84	1012505
2020-08-11	194.72	194.72	192.05	193.55	1671275
2020-08-12	194.95	195.24	191.64	192.13	1690332
2020-08-13	191.13	194.79	190.00	194.67	4634084
2020-08-14	194.72	197.63	194.52	197.20	1242908
2020-08-17	197.20	199.63	196.67	196.72	1504268
2020-08-18	196.34	197.66	194.61	196.42	1172346
2020-08-19	195.08	199.14	194.86	197.57	1290554
2020-08-20	196.86	198.08	196.29	197.01	1371292
2020-08-21	197.06	197.06	193.18	193.64	1179494
2020-08-24	193.44	194.14	188.23	190.17	2116913
2020-08-25	191.63	193.81	189.61	192.37	2126845
2020-08-26	191.98	197.27	190.23	195.44	1504943
2020-08-27	196.37	200.46	195.40	199.58	948741
2020-08-28	201.00	201.23	198.61	200.11	1280424
2020-08-31	199.70	202.23	199.70	199.99	1465101
2020-09-01	199.32	202.97	198.46	202.65	1441732
2020-09-02	202.64	210.31	202.50	209.73	1805486
2020-09-03	210.48	212.10	202.81	203.85	2032020
2020-09-04	206.07	206.50	200.12	202.74	1093447
2020-09-08	201.87	202.07	197.84	198.00	1679671
2020-09-09	200.14	205.60	199.35	203.63	1155259
2020-09-10	204.36	206.40	201.76	202.05	1594490
2020-09-11	202.26	203.07	199.50	201.54	1189209
2020-09-14	203.33	204.42	201.68	201.96	1053616
2020-09-15	202.28	203.92	201.68	202.00	1013414
2020-09-16	203.33	204.56	202.27	202.53	1135395
2020-09-17	200.00	203.14	199.04	201.67	1202370
2020-09-18	201.27	204.03	200.86	201.00	1459741
2020-09-21	198.18	199.96	196.50	199.20	1724806
2020-09-22	198.08	201.30	195.94	199.97	1936552
2020-09-23	200.78	205.23	200.09	200.41	2258639
2020-09-24	200.42	201.08	195.22	195.68	1975640
2020-09-25	194.34	197.87	192.19	196.36	1217804
2020-09-28	198.76	204.90	198.52	203.43	1568818
2020-09-29	202.74	205.43	202.20	205.09	1340319
2020-09-30	205.96	208.24	203.66	206.30	1583929
2020-10-01	206.72	207.71	204.27	206.18	1391943
2020-10-02	204.86	207.92	204.38	205.52	877428
2020-10-05	207.06	207.90	204.74	206.51	907660
2020-10-06	207.87	209.38	204.77	205.65	986720
2020-10-07	206.67	209.12	206.39	208.37	1084588
2020-10-08	210.00	212.95	207.94	208.07	894029
2020-10-09	209.39	210.51	208.32	209.19	987387
2020-10-12	209.81	214.88	208.80	214.52	1848040
2020-10-13	213.63	216.49	210.12	210.89	1279267
2020-10-14	211.46	214.42	209.06	210.09	1176332
2020-10-15	208.53	213.37	208.08	212.78	1058523
2020-10-16	213.36	215.26	212.69	212.88	1706050
2020-10-19	212.50	214.60	208.63	209.19	856622
2020-10-20	210.66	211.54	206.15	206.36	1383457
2020-10-21	206.44	209.84	206.11	206.44	863610
2020-10-22	206.51	207.74	205.23	207.47	767367
2020-10-23	207.61	208.46	204.87	207.31	778878
2020-10-26	205.52	206.41	200.20	202.17	1389740
2020-10-27	202.79	203.20	199.28	199.48	1067286
2020-10-28	196.45	196.95	192.43	194.70	1650322
2020-10-29	194.73	194.73	186.40	186.34	1866969
2020-10-30	187.15	188.61	180.56	184.01	3079695
2020-11-02	186.06	186.06	180.31	180.64	2451066
2020-11-03	182.83	184.32	179.82	179.96	2302612
2020-11-04	179.52	186.64	179.52	183.48	3127809
2020-11-05	186.15	188.03	184.20	185.38	1600435
2020-11-06	186.46	191.64	184.67	190.35	1486828
2020-11-09	195.00	204.30	191.15	192.91	2548256
2020-11-10	194.14	201.23	192.51	200.08	2425416
2020-11-11	201.47	202.69	198.93	201.42	1835895
2020-11-12	199.87	201.74	198.81	199.96	1663862
2020-11-13	200.73	204.79	200.03	204.44	1519929
2020-11-16	206.86	208.31	204.45	208.03	1913928
2020-11-17	206.49	209.41	202.68	207.19	1680438
2020-11-18	206.20	208.35	203.36	203.36	1389809
2020-11-19	202.82	204.80	201.22	202.92	1338017
2020-11-20	202.90	203.57	197.86	198.67	1796592
2020-11-23	199.87	203.38	198.83	203.18	1448473
2020-11-24	205.61	210.11	204.62	207.93	1650808
2020-11-25	207.50	208.90	203.60	208.07	1030830
2020-11-27	207.67	209.58	206.08	206.58	632434
2020-11-30	205.43	207.30	204.44	204.89	2077759
2020-12-01	207.48	210.94	207.44	210.69	1690319
2020-12-02	210.46	213.20	208.62	209.08	1326751
2020-12-03	208.50	210.90	207.62	210.18	1288460
2020-12-04	210.31	212.72	209.51	211.60	1094358
2020-12-07	211.70	214.00	206.83	207.20	1450438
2020-12-08	206.63	210.61	204.80	209.59	1497111
2020-12-09	209.90	211.95	205.10	207.05	1578365
2020-12-10	205.78	207.19	204.94	206.24	1685031
2020-12-11	204.20	207.70	203.67	204.11	1453281
2020-12-14	206.31	208.07	203.87	203.96	2202187
2020-12-15	204.63	209.16	203.40	208.03	1794406
2020-12-16	209.12	212.22	207.66	209.21	1330276
2020-12-17	209.77	213.62	209.49	211.30	2148473
2020-12-18	211.36	211.83	204.53	205.49	3485416
2020-12-21	205.69	209.45	201.36	209.15	2415492
2020-12-22	208.41	210.85	206.14	209.23	2259410
2020-12-23	210.37	211.66	207.14	207.90	1051311
2020-12-24	209.55	210.99	208.00	210.61	429996
2020-12-28	211.49	212.40	206.72	206.83	1278984
2020-12-29	208.15	208.95	206.15	206.91	655657
2020-12-30	207.74	209.15	206.54	206.71	734561
2020-12-31	207.40	211.55	206.18	211.27	1024592
2021-01-04	211.04	212.00	203.57	204.55	1702178
2021-01-05	205.25	206.47	202.07	204.30	1546650
2021-01-06	205.27	208.00	203.01	206.78	1732136
2021-01-07	207.63	208.59	205.37	206.56	1356319
2021-01-08	206.00	208.17	203.57	205.22	1294490
2021-01-11	204.64	205.80	201.69	202.13	1187027
2021-01-12	201.63	204.70	200.65	202.48	1835453
2021-01-13	202.33	207.56	201.56	206.90	2229709
2021-01-14	206.74	207.90	203.54	206.62	1404948
2021-01-15	206.32	208.97	205.82	207.93	1783163
2021-01-19	208.93	210.14	207.71	209.16	1668948
2021-01-20	209.07	212.80	208.42	211.94	1318604
2021-01-21	211.62	214.13	209.36	209.47	1677674
2021-01-22	209.05	209.38	206.31	206.46	1225376
2021-01-25	205.80	209.83	205.70	208.66	1191078
2021-01-26	208.96	211.44	207.16	209.96	1393110
2021-01-27	207.65	211.62	204.95	206.80	2015662
2021-01-28	208.54	210.42	206.55	206.10	1409415
2021-01-29	205.61	206.68	202.32	203.10	1619453
2021-02-01	204.22	209.13	203.26	206.68	2252165
2021-02-02	208.53	211.57	208.05	210.18	1866023
2021-02-03	209.50	210.34	204.78	205.27	1523594
2021-02-04	205.96	208.51	204.26	208.10	1529476
2021-02-05	210.65	223.40	209.57	223.22	2129366
2021-02-08	223.87	225.72	221.12	225.64	1442274
2021-02-09	225.28	229.19	225.07	228.45	2056627
2021-02-10	228.97	230.62	225.78	226.55	1900980
2021-02-11	228.90	232.15	227.70	229.31	1357121
2021-02-12	228.85	231.20	226.23	228.04	1451220
2021-02-16	224.89	230.33	224.62	227.10	2622604
2021-02-17	226.04	229.26	225.63	229.20	1315547
2021-02-18	228.01	229.82	225.32	227.26	2918245
2021-02-19	228.54	229.67	227.72	228.34	1342916
2021-02-22	228.08	229.96	226.63	228.72	2430247
2021-02-23	229.79	231.43	226.91	231.28	2044839
2021-02-24	230.95	235.88	229.97	233.70	1563655
2021-02-25	233.43	235.15	230.23	230.96	1518149
2021-02-26	232.13	232.13	226.87	227.71	1845944
2021-03-01	228.92	234.46	228.80	232.51	1644340
2021-03-02	232.95	234.69	230.61	232.53	1426257
2021-03-03	230.98	235.00	227.79	228.01	1647056
2021-03-04	228.12	230.95	224.96	226.04	1607118
2021-03-05	228.17	233.01	225.67	232.76	1322223
2021-03-08	233.55	235.00	229.90	230.00	1508832
2021-03-09	230.31	233.58	229.93	231.50	1478136
2021-03-10	231.32	232.21	229.11	229.75	1186937
2021-03-11	229.54	230.63	227.82	228.00	1480491
2021-03-12	229.00	229.99	227.29	228.00	1701355
2021-03-15	227.50	228.24	224.95	225.50	1790312
2021-03-16	225.61	228.10	224.88	226.75	2375564
2021-03-17	227.51	227.70	225.32	225.79	1922383
2021-03-18	226.00	226.52	223.92	224.54	1621382
2021-03-19	224.00	224.97	221.87	222.90	2655193
2021-03-22	222.18	224.64	221.82	223.40	2656340
2021-03-23	224.12	226.13	222.93	223.98	1981962
2021-03-24	223.74	227.28	223.34	225.21	2359073
2021-03-25	225.71	226.10	222.84	225.03	2002313
2021-03-26	225.98	228.49	223.41	228.31	2355304
2021-03-29	227.82	234.04	226.02	233.63	1599372
2021-03-30	232.62	234.50	231.20	232.09	1102992
2021-03-31	232.22	232.83	229.63	230.11	1633191
2021-04-01	230.17	233.05	228.92	231.80	1480163
2021-04-05	232.66	234.07	231.98	233.98	1164475
2021-04-06	234.23	234.50	232.91	234.22	1034975
2021-04-07	233.81	236.67	233.51	236.27	1020310
2021-04-08	237.32	238.50	234.80	235.00	1394739
2021-04-09	236.05	238.57	234.70	237.00	1226729
2021-04-12	237.00	239.03	235.94	238.83	1497566
2021-04-13	238.31	239.85	236.25	239.24	1389084
2021-04-14	239.22	239.99	233.71	234.87	1826069
2021-04-15	235.14	237.72	234.60	236.50	1232738
2021-04-16	238.14	240.02	235.80	239.12	1944105
2021-04-19	239.14	239.20	235.58	235.83	1259446
2021-04-20	235.86	237.09	234.53	234.82	1377934
2021-04-21	234.78	237.05	233.34	233.50	1265905
2021-04-22	232.34	233.31	229.90	231.15	1866735
2021-04-23	231.53	232.23	230.40	230.89	1018613
2021-04-26	231.54	232.43	229.41	229.52	1666807
2021-04-27	230.71	235.08	230.00	233.79	1518336
2021-04-28	233.88	239.08	232.78	238.38	2881003
2021-04-29	238.90	240.03	235.79	238.76	1925057
2021-04-30	240.08	254.84	240.05	251.44	4096882
2021-05-03	251.47	253.86	249.19	252.46	1613754
2021-05-04	252.33	254.27	251.44	253.93	1443282
2021-05-05	253.84	255.65	252.70	254.36	1127175
2021-05-06	256.17	257.56	254.59	256.63	1421361
2021-05-07	255.66	259.64	255.19	258.52	1642076
2021-05-10	258.56	260.97	257.42	258.45	1587752
2021-05-11	257.90	257.90	253.07	254.12	1667159
2021-05-12	253.15	255.24	249.45	249.72	2093976
2021-05-13	249.58	253.65	249.03	252.00	1414295
2021-05-14	253.49	255.49	251.96	254.24	978488
2021-05-17	253.79	255.58	253.28	255.20	1404280
2021-05-18	257.43	257.43	254.01	254.21	1691511
2021-05-19	253.30	253.49	248.60	252.23	1724339
2021-05-20	252.39	256.11	252.25	254.65	1861986
2021-05-21	254.39	255.50	252.37	253.21	1895253
2021-05-24	253.97	255.36	253.12	253.18	737304
2021-05-25	253.56	254.20	251.50	252.31	1059715
2021-05-26	252.06	252.46	250.34	251.09	1050849
2021-05-27	251.50	255.04	250.29	253.88	2060024
2021-05-28	254.53	255.05	252.78	253.37	1764101
2021-06-01	255.08	255.85	252.09	253.24	2095087
2021-06-02	253.97	255.46	252.37	252.95	1780087
2021-06-03	252.72	254.19	250.06	251.51	1535032
2021-06-04	251.42	252.00	248.17	251.02	1314725
2021-06-07	251.13	251.38	246.92	247.52	1111785
2021-06-08	246.00	246.13	243.01	244.80	1734157
2021-06-09	245.00	246.38	243.54	245.75	1256570
2021-06-10	246.57	251.17	246.08	249.44	1461963
2021-06-11	249.77	251.96	248.72	250.11	1184858
2021-06-14	250.45	250.53	247.83	250.06	1211841
2021-06-15	249.55	252.82	249.26	251.82	1359256
2021-06-16	251.93	252.24	242.52	244.10	4874514
2021-06-17	243.18	244.25	232.61	232.84	7322868
2021-06-18	231.65	234.00	229.21	230.10	3736025
2021-06-21	231.54	234.48	230.46	234.00	2467368
2021-06-22	232.96	235.69	232.22	233.56	1623710
2021-06-23	233.77	236.34	233.12	235.54	1316294
2021-06-24	235.50	238.94	235.29	238.48	1942943
2021-06-25	239.11	244.59	238.48	243.71	3825104
2021-06-28	244.11	244.28	239.95	240.93	1074608
2021-06-29	241.72	243.58	241.13	242.90	1023777
2021-06-30	242.47	242.83	237.87	238.76	1564409
2021-07-01	240.22	240.22	238.01	238.68	1235803
2021-07-02	239.03	241.39	238.71	239.59	926740
2021-07-06	239.08	239.55	236.46	237.72	1390371
2021-07-07	237.02	239.71	237.02	239.05	956238
2021-07-08	237.02	238.22	234.34	235.21	1066193
2021-07-09	237.22	238.00	235.03	236.31	1371258
2021-07-12	235.74	236.58	231.55	232.79	1317566
2021-07-13	232.94	233.47	231.03	231.64	1361014
2021-07-14	231.96	232.67	228.18	230.43	1332850
2021-07-15	229.03	232.73	229.03	231.26	1551251
2021-07-16	231.78	232.83	230.18	231.73	2054298
2021-07-19	230.78	230.78	223.19	226.79	1512517
2021-07-20	226.95	230.32	226.78	228.79	1206392
2021-07-21	229.60	236.37	229.60	230.06	2669770
2021-07-22	230.10	233.61	230.10	232.51	1724105
2021-07-23	233.38	234.09	232.29	232.48	897156
2021-07-26	246.07	257.23	245.50	251.56	12773683
2021-07-27	250.86	260.17	250.23	259.58	7212915
2021-07-28	261.00	265.20	257.86	262.29	6286284
2021-07-29	264.00	265.10	262.18	263.26	4679482
2021-07-30	262.39	264.99	257.48	260.03	3737960
2021-08-02	261.92	262.57	259.32	259.94	1608877
2021-08-03	260.75	267.34	260.05	264.06	3144238
2021-08-04	262.89	264.67	259.25	259.41	2895529
2021-08-05	260.54	262.40	259.26	262.40	2883885
2021-08-06	263.55	263.70	260.61	261.52	2009037
2021-08-09	261.21	264.27	260.52	263.84	1447478
2021-08-10	265.00	268.49	264.51	267.36	1527332
2021-08-11	268.11	273.38	268.11	273.17	1537380
2021-08-12	272.78	275.42	271.70	275.00	1712415
2021-08-13	275.97	277.86	275.31	277.24	1618120
2021-08-16	276.97	279.76	276.33	279.67	1538060
2021-08-17	278.92	281.07	278.41	280.80	1758193
2021-08-18	280.45	280.87	276.61	276.67	1406247
2021-08-19	274.84	277.78	274.76	276.07	1391974
2021-08-20	276.54	281.11	275.66	279.37	2187548
2021-08-23	280.64	282.29	278.36	278.51	1670310
2021-08-24	278.19	281.70	277.84	279.49	1159671
2021-08-25	279.11	282.59	278.18	280.97	1540339
2021-08-26	282.14	283.02	279.78	281.10	1361876
2021-08-27	281.73	285.79	281.31	285.13	1391616
2021-08-30	285.58	288.15	285.01	285.34	1306456
2021-08-31	284.98	288.42	283.39	286.86	1554065
2021-09-01	285.91	289.22	283.67	288.39	1164865
2021-09-02	289.93	290.58	287.66	290.57	1949778
2021-09-03	290.13	292.16	289.50	291.43	990381
2021-09-07	290.37	290.87	286.95	287.98	970442
2021-09-08	287.86	288.94	286.54	288.14	1275964
2021-09-09	289.05	294.46	289.05	292.38	1495037
2021-09-10	292.69	294.06	290.59	292.30	988145
2021-09-13	295.00	295.23	290.80	292.55	1076900
2021-09-14	293.33	293.51	290.02	291.69	1358830
2021-09-15	292.41	295.08	289.70	293.66	1722835
2021-09-16	293.21	294.28	290.72	292.13	815436
2021-09-17	289.59	292.88	288.87	289.23	1683251
2021-09-20	285.42	288.50	284.12	288.01	1446268
2021-09-21	289.23	292.02	288.82	290.93	1044834
2021-09-22	292.91	299.92	292.02	299.08	1325736
2021-09-23	300.00	302.33	297.31	298.29	1405321
2021-09-24	297.98	300.69	296.76	299.17	891878
2021-09-27	299.91	300.00	291.02	294.00	1328671
2021-09-28	292.82	294.84	287.82	289.25	1166662
2021-09-29	290.28	293.03	289.33	291.25	752264
2021-09-30	292.17	292.90	285.63	285.77	1520108
2021-10-01	287.57	292.89	285.81	291.08	1415299
2021-10-04	288.20	291.31	283.56	285.28	1376291
2021-10-05	287.67	293.13	287.38	292.20	1048140
2021-10-06	289.08	291.80	286.64	290.83	1259014
2021-10-07	292.99	295.61	291.89	293.28	969285
2021-10-08	293.14	295.93	291.88	294.50	1005673
2021-10-11	294.19	297.10	293.95	295.16	1091329
2021-10-12	296.51	300.84	294.47	298.72	788251
2021-10-13	298.98	300.79	296.50	300.67	774009
2021-10-14	303.28	308.61	303.07	308.35	930313
2021-10-15	309.93	311.78	308.77	309.30	1248899
2021-10-18	308.49	310.47	304.16	305.89	1523800
2021-10-19	307.34	309.52	305.60	309.52	869293
2021-10-20	309.19	313.94	308.13	313.89	941343
2021-10-21	314.31	319.98	312.29	319.41	1320491
2021-10-22	320.15	321.90	317.02	320.82	947589
2021-10-25	320.96	322.45	318.80	320.11	989495
2021-10-26	321.04	321.97	318.56	320.24	974988
2021-10-27	320.26	322.31	316.64	316.87	1035776
2021-10-28	317.08	321.76	317.08	320.57	1905785
2021-10-29	317.29	326.25	309.00	319.92	1616690
2021-11-01	316.93	318.84	306.06	306.83	1335891
2021-11-02	307.84	308.89	302.05	304.68	1608092
2021-11-03	305.78	305.78	294.59	294.89	1882049
2021-11-04	292.76	297.51	289.42	290.00	2150179
2021-11-05	292.89	293.03	285.99	288.53	1467154
2021-11-08	289.76	298.00	288.78	296.61	1124057
2021-11-09	295.37	301.12	295.11	297.53	1369305
2021-11-10	296.94	301.42	295.88	297.72	1371918
2021-11-11	297.90	300.22	294.60	299.26	1164275
2021-11-12	299.74	301.00	298.36	300.34	1133406
2021-11-15	299.86	303.66	298.57	300.44	1108658
2021-11-16	301.02	307.93	300.91	302.88	1354630
2021-11-17	303.13	304.35	299.77	299.81	1311516
2021-11-18	300.29	300.76	294.11	294.83	1280732
2021-11-19	294.16	299.83	291.95	296.79	1313133
2021-11-22	296.71	300.83	294.08	298.53	1286070
2021-11-23	298.86	300.38	294.79	297.00	1148473
2021-11-24	296.02	299.43	294.02	298.72	1126605
2021-11-26	293.51	295.18	287.54	294.11	881871
2021-11-29	297.11	298.11	292.05	296.69	1250329
2021-11-30	294.75	298.03	293.00	295.77	5147841
2021-12-01	298.50	301.76	290.88	291.11	1434928
2021-12-02	291.23	298.92	291.23	297.30	1473568
2021-12-03	299.18	299.58	290.38	292.89	1431686
2021-12-06	295.42	298.28	293.74	297.48	881096
2021-12-07	300.20	302.81	298.27	300.71	955746
2021-12-08	301.84	303.92	299.63	300.94	790175
2021-12-09	299.47	300.57	295.44	295.50	1008517
2021-12-10	297.70	297.70	291.49	293.74	1412647
2021-12-13	293.72	296.27	291.60	293.81	1072165
2021-12-14	292.46	296.30	290.75	294.15	1298205
2021-12-15	294.17	296.16	291.20	295.91	1472439
2021-12-16	296.65	298.32	293.27	295.13	1544016
2021-12-17	294.95	295.39	289.73	292.38	2915097
2021-12-20	289.83	291.20	286.83	290.52	1461854
2021-12-21	292.42	296.13	290.64	293.23	1209080
2021-12-22	293.32	294.94	292.35	294.02	714225
2021-12-23	295.00	296.18	291.63	292.41	1377950
2021-12-27	294.34	298.70	292.23	298.43	506069
2021-12-28	298.69	301.28	296.70	297.00	587527
2021-12-29	296.46	301.70	295.66	300.68	841629
2021-12-30	301.98	303.56	299.82	299.83	476946
2021-12-31	298.73	302.85	297.76	300.56	686977
2022-01-03	300.18	300.52	292.70	293.24	808694
2022-01-04	294.05	294.94	290.17	294.27	1136733
2022-01-05	293.77	295.26	290.92	293.00	1316395
2022-01-06	289.36	293.51	287.75	290.50	1317234
2022-01-07	290.25	290.49	282.56	282.78	1263860
2022-01-10	281.13	282.63	276.45	282.00	1517483
2022-01-11	282.27	289.63	279.30	287.70	1351538
2022-01-12	288.72	290.94	287.37	287.70	1179096
2022-01-13	287.16	288.43	279.75	280.43	1006786
2022-01-14	278.89	278.89	269.49	273.45	1628114
2022-01-18	271.00	274.37	267.06	272.68	1375301
2022-01-19	274.25	276.01	270.40	270.63	1098912
2022-01-20	270.63	275.59	270.02	270.25	1204477
2022-01-21	271.48	273.31	265.58	266.42	1600537
2022-01-24	265.37	275.50	263.89	273.65	2260150
2022-01-25	270.20	271.34	263.74	267.71	1534941
2022-01-26	268.61	273.91	265.34	267.69	1121492
2022-01-27	269.25	271.95	260.90	261.88	1168046
2022-01-28	263.08	270.23	259.59	269.67	1047180
2022-01-31	269.36	276.58	268.74	276.44	962347
2022-02-01	275.06	277.42	272.43	276.81	864597
2022-02-02	276.81	279.07	275.90	278.63	1348619
2022-02-03	277.41	278.97	275.34	276.50	1046156
2022-02-04	280.27	296.37	276.84	291.31	2443276
2022-02-07	289.03	289.99	285.67	286.12	1211460
2022-02-08	284.35	288.93	277.27	287.91	1334459
2022-02-09	290.33	295.85	289.16	293.77	867229
2022-02-10	289.33	294.03	285.64	287.28	1152210
2022-02-11	287.01	289.81	281.58	283.42	1190382
2022-02-14	283.72	284.51	277.57	279.88	1237022
2022-02-15	283.95	287.71	280.56	284.52	1006338
2022-02-16	284.00	285.91	280.62	285.05	829268
2022-02-17	282.43	283.06	278.65	281.04	1112461
2022-02-18	280.71	285.15	279.43	283.80	932051
2022-02-22	284.51	286.84	281.92	285.29	1402264
2022-02-23	285.75	286.33	279.35	280.25	1358722
2022-02-24	275.35	288.92	273.20	288.13	1727272
2022-02-25	288.30	293.01	286.97	292.95	1197378
2022-02-28	288.50	292.49	287.24	292.14	1384224
2022-03-01	292.42	295.00	288.07	289.84	2249745
2022-03-02	291.50	294.52	288.56	292.84	1404711
2022-03-03	295.45	296.90	291.66	294.21	1486531
2022-03-04	291.61	295.25	289.81	293.74	1360349
2022-03-07	290.19	292.43	288.22	288.38	2313310
2022-03-08	286.39	289.95	276.79	276.93	1363557
2022-03-09	281.21	293.68	280.84	291.00	1383525
2022-03-10	286.20	295.44	286.20	293.60	1350414
2022-03-11	294.70	299.07	293.92	295.33	1252154
2022-03-14	296.05	300.78	295.65	297.26	1808443
2022-03-15	299.72	307.71	297.50	307.62	1600471
2022-03-16	308.31	313.18	304.69	309.52	1582034
2022-03-17	308.53	316.43	308.48	315.93	1536631
2022-03-18	315.36	320.16	313.04	318.38	2512820
2022-03-21	318.22	322.58	316.43	317.90	2011549
2022-03-22	314.15	316.57	307.91	315.24	1956787
2022-03-23	313.11	317.52	312.17	313.77	943488
2022-03-24	314.63	317.55	314.06	317.37	587863
2022-03-25	318.11	322.96	317.29	322.94	887640
2022-03-28	322.94	327.08	321.66	326.22	1254992
2022-03-29	329.58	329.58	325.37	325.98	1318058
2022-03-30	326.46	327.00	323.50	326.39	889652
2022-03-31	327.58	331.11	325.53	325.63	1343958
2022-04-01	326.29	331.90	325.92	328.83	943847
2022-04-04	329.31	330.83	325.81	326.73	730430
2022-04-05	326.06	331.56	325.67	325.97	941510
2022-04-06	325.22	330.69	323.92	330.46	828256
2022-04-07	330.32	334.63	328.00	333.49	842764
2022-04-08	333.81	336.41	332.39	333.51	692877
2022-04-11	333.00	335.35	330.87	333.61	804162
2022-04-12	334.51	335.11	328.23	329.29	715259
2022-04-13	328.59	331.86	328.27	330.10	728838
2022-04-14	331.02	332.96	328.19	328.26	788467
2022-04-18	328.44	332.65	326.93	329.05	930917
2022-04-19	328.49	331.31	326.48	330.79	720030
2022-04-20	332.35	334.44	330.33	333.22	946490
2022-04-21	335.00	341.98	332.63	333.46	1012237
2022-04-22	331.70	333.38	321.22	321.64	1048958
2022-04-25	319.37	321.83	314.29	321.44	1114459
2022-04-26	320.23	320.39	310.23	310.27	1116428
2022-04-27	310.90	315.12	309.52	311.22	847057
2022-04-28	313.74	320.21	306.85	317.44	1114332
2022-04-29	314.36	314.36	286.95	287.99	1928640
2022-05-02	289.94	294.98	274.40	282.12	1467566
2022-05-03	282.87	287.86	280.85	284.55	1244253
2022-05-04	284.46	292.36	279.69	292.10	814367
2022-05-05	288.95	291.01	281.00	286.55	1055826
2022-05-06	284.30	288.35	281.37	286.29	983461
2022-05-09	283.33	284.05	274.22	275.09	1133123
2022-05-10	278.95	284.67	276.45	279.18	1027429
2022-05-11	277.85	282.58	274.21	275.05	808343
2022-05-12	275.06	280.00	271.12	275.74	789882
2022-05-13	277.08	284.62	275.34	280.60	816017
2022-05-16	279.76	282.13	277.36	277.82	618240
2022-05-17	281.41	281.41	275.77	279.03	600138
2022-05-18	277.09	277.91	268.52	269.49	1032409
2022-05-19	267.52	268.26	262.52	266.66	756463
2022-05-20	267.76	269.01	255.90	262.71	1403847
2022-05-23	264.70	267.86	258.77	266.48	872550
2022-05-24	265.01	269.39	262.88	268.14	767767
2022-05-25	265.40	269.29	262.64	265.24	925158
2022-05-26	268.32	274.20	265.89	272.74	1266766
2022-05-27	273.75	281.68	273.09	281.68	1170536
2022-05-31	278.42	280.70	273.79	275.67	3664562
2022-06-01	276.70	279.07	268.97	270.59	825159
2022-06-02	270.28	278.85	266.33	278.63	780463
2022-06-03	270.72	274.63	268.20	268.58	768307
2022-06-06	271.07	274.28	268.73	271.89	593417
2022-06-07	268.41	271.86	267.81	270.62	710678
2022-06-08	268.60	272.06	266.53	266.80	724774
2022-06-09	266.61	268.23	259.02	259.11	931958
2022-06-10	256.16	256.63	253.40	253.64	724514
2022-06-13	248.66	256.00	246.62	253.13	1315739
2022-06-14	252.63	255.18	248.86	251.13	790953
2022-06-15	254.66	257.32	250.21	253.13	896671
2022-06-16	247.76	251.48	246.21	248.50	1018188
2022-06-17	248.50	252.20	246.79	251.65	1856909
2022-06-21	255.31	256.77	253.66	254.76	911470
2022-06-22	252.34	260.13	251.48	257.05	930922
2022-06-23	259.37	264.84	256.98	263.99	1092410
2022-06-24	266.04	271.90	263.64	271.74	1890933
2022-06-27	272.31	273.40	269.14	271.52	561917
2022-06-28	272.18	275.89	265.56	265.66	538827
2022-06-29	265.62	269.70	263.81	268.88	776317
2022-06-30	266.69	271.03	264.55	269.68	860030
2022-07-01	269.44	274.38	268.42	273.92	629081
2022-07-05	272.06	276.59	269.59	275.97	682208
2022-07-06	276.88	281.91	275.17	279.61	850248
2022-07-07	279.29	280.00	271.49	274.30	1123008
2022-07-08	274.18	276.74	273.02	274.37	500389
2022-07-11	273.56	276.77	273.43	274.04	545432
2022-07-12	272.82	277.29	269.09	270.56	753579
2022-07-13	266.87	272.93	266.87	269.44	789768
2022-07-14	264.14	269.10	262.42	268.59	928908
2022-07-15	272.18	275.12	271.01	271.60	2291755
2022-07-18	272.13	273.55	266.33	267.10	658537
2022-07-19	270.00	276.07	269.78	275.69	853749
2022-07-20	276.92	278.55	274.14	275.27	1115185
2022-07-21	276.77	281.17	275.27	280.67	888523
2022-07-22	280.67	284.22	277.24	279.49	918735
2022-07-25	279.71	283.77	278.28	281.16	789858
2022-07-26	280.54	282.15	278.23	279.24	534320
2022-07-27	278.84	287.73	278.84	286.06	728491
2022-07-28	287.07	294.29	283.81	292.20	923909
2022-07-29	292.00	297.45	290.53	291.04	1293931
2022-08-01	286.99	288.84	279.33	280.34	849412
2022-08-02	279.03	285.21	278.28	280.26	1086732
2022-08-03	280.79	287.80	280.57	286.03	843491
2022-08-04	285.75	287.02	283.50	285.75	740908
2022-08-05	284.11	287.63	283.21	287.53	561206
2022-08-08	288.76	291.44	288.21	289.83	529601
2022-08-09	289.37	294.37	288.61	293.42	667866
2022-08-10	297.67	299.88	294.76	297.72	943083
2022-08-11	299.66	302.33	294.65	296.69	741170
2022-08-12	299.56	302.03	297.95	301.48	702616
2022-08-15	299.87	301.78	298.96	300.68	1077996
2022-08-16	299.26	302.59	299.14	301.00	756967
2022-08-17	298.78	301.80	297.74	300.40	513133
2022-08-18	301.12	303.29	298.65	302.57	644853
2022-08-19	301.89	301.96	298.09	299.87	681885
2022-08-22	297.00	298.28	292.40	292.75	660250
2022-08-23	291.72	292.91	286.33	286.69	780038
2022-08-24	286.97	288.56	285.26	287.32	712692
2022-08-25	288.57	290.36	286.22	290.24	717191
2022-08-26	292.22	292.52	285.69	285.87	856498
2022-08-29	283.34	285.18	280.84	282.90	512446
2022-08-30	282.90	284.22	279.55	282.12	620325
2022-08-31	283.53	285.57	278.76	279.26	825923
2022-09-01	279.52	280.96	275.28	280.78	661051
2022-09-02	283.02	286.08	276.96	278.34	534555
2022-09-06	278.69	282.43	278.20	281.23	823727
2022-09-07	281.98	288.86	281.44	288.57	493610
2022-09-08	287.41	292.28	286.15	290.95	722324
2022-09-09	291.05	294.02	289.69	292.09	701122
2022-09-12	292.07	294.37	291.33	294.01	694766
2022-09-13	289.05	289.29	283.28	284.04	756582
2022-09-14	284.15	285.70	282.12	283.77	858750
2022-09-15	284.63	284.63	279.85	280.13	1064973
2022-09-16	277.60	279.99	275.07	277.12	1571507
2022-09-19	275.81	278.78	275.06	278.71	612549
2022-09-20	276.36	277.88	272.88	276.22	596687
2022-09-21	277.63	281.71	272.84	272.99	863744
2022-09-22	272.77	273.93	268.10	272.22	1052475
2022-09-23	272.28	275.70	270.18	273.92	1238131
2022-09-26	273.52	274.77	269.16	269.83	849846
2022-09-27	272.93	273.42	268.04	270.97	767227
2022-09-28	274.00	276.71	272.02	275.27	912238
2022-09-29	274.54	274.54	269.46	270.95	664165
2022-09-30	270.87	272.95	267.76	267.87	789744
2022-10-03	269.37	276.88	267.06	275.59	635685
2022-10-04	278.09	284.78	277.91	284.32	756110
2022-10-05	281.78	284.49	280.05	282.78	813696
2022-10-06	282.39	283.37	279.69	280.72	675836
2022-10-07	278.85	278.85	270.92	273.11	601459
2022-10-10	274.96	280.15	274.26	279.59	725132
2022-10-11	279.61	280.63	274.41	276.23	648953
2022-10-12	277.53	279.86	273.67	273.87	597650
2022-10-13	268.13	282.61	266.35	281.50	870024
2022-10-14	284.59	285.60	270.30	270.81	910643
2022-10-17	274.94	280.13	274.34	277.51	870707
2022-10-18	284.19	284.46	276.39	280.33	703360
2022-10-19	278.06	282.00	277.28	280.93	844242
2022-10-20	280.98	280.98	272.65	273.72	917167
2022-10-21	273.60	281.19	270.37	280.12	1633376
2022-10-24	282.78	286.14	281.94	284.51	783323
2022-10-25	283.25	283.25	277.07	280.00	949257
2022-10-26	280.66	282.50	276.58	277.13	1144779
2022-10-27	279.36	283.80	277.93	282.32	965179
2022-10-28	277.20	290.00	273.03	288.64	1248908
2022-10-31	285.50	286.98	281.47	281.49	1130166
2022-11-01	283.29	286.57	281.81	284.49	816067
2022-11-02	283.21	286.76	278.87	279.13	713529
2022-11-03	277.54	280.78	275.87	276.39	517293
2022-11-04	279.20	279.73	274.34	279.71	576319
2022-11-07	281.77	288.29	278.73	287.10	595333
2022-11-08	287.54	289.15	282.54	286.78	775963
2022-11-09	286.26	287.35	280.82	281.10	680218
2022-11-10	290.00	296.42	288.18	296.38	998089
2022-11-11	298.72	298.72	291.25	293.00	739537
2022-11-14	291.82	298.61	291.30	291.32	579607
2022-11-15	294.33	297.58	289.64	291.89	613852
2022-11-16	291.75	294.28	290.58	293.46	578936
2022-11-17	291.23	295.85	288.44	295.78	719003
2022-11-18	299.24	302.06	297.28	301.32	875716
2022-11-21	301.62	304.79	299.05	301.70	607425
2022-11-22	302.42	304.07	300.87	303.79	834295
2022-11-23	303.79	305.48	302.63	304.24	493140
2022-11-25	304.83	308.14	302.57	307.08	262996
2022-11-28	305.26	308.09	304.72	305.27	930406
2022-11-29	304.24	306.91	302.18	302.73	718782
2022-11-30	301.51	309.00	300.75	308.28	1320022
2022-12-01	310.00	310.00	302.36	303.07	1023303
2022-12-02	300.02	307.93	299.59	306.78	807606
2022-12-05	305.25	311.45	305.25	308.74	979981
2022-12-06	309.04	310.26	307.44	307.96	859031
2022-12-07	308.00	309.26	303.43	304.14	788630
2022-12-08	303.31	306.68	302.63	306.57	1000841
2022-12-09	306.50	308.35	305.12	305.68	698165
2022-12-12	306.62	308.55	303.97	307.60	914853
2022-12-13	313.29	314.46	308.42	309.99	913695
2022-12-14	309.16	314.64	306.07	306.14	1150131
2022-12-15	301.35	305.83	298.58	303.66	1015923
2022-12-16	301.03	301.03	295.00	298.76	2137981
2022-12-19	296.92	300.05	295.18	297.06	890921
2022-12-20	298.74	300.47	295.02	297.81	564232
2022-12-21	299.62	303.10	298.32	303.03	635527
2022-12-22	301.44	302.97	296.57	300.15	515778
2022-12-23	299.21	302.15	298.24	300.59	430019
2022-12-27	300.81	302.44	299.56	300.97	338905
2022-12-28	301.72	302.64	299.32	299.51	384719
2022-12-29	301.97	304.54	298.57	303.38	404629
2022-12-30	301.32	302.05	296.92	300.14	432995
2023-01-03	301.05	302.00	296.50	299.42	531351
2023-01-04	301.72	304.00	300.18	302.72	587006
2023-01-05	302.11	302.91	298.53	300.35	578634
2023-01-06	303.39	309.28	299.87	307.33	688237
2023-01-09	308.23	312.35	305.79	306.33	709140
2023-01-10	306.46	307.64	303.92	307.33	558283
2023-01-11	307.65	312.32	307.45	312.19	520905
2023-01-12	313.20	317.03	308.86	315.87	731204
2023-01-13	315.09	317.70	314.21	317.17	677498
2023-01-17	317.37	319.50	315.25	316.94	757688
2023-01-18	316.67	318.58	313.38	314.09	903869
2023-01-19	311.08	321.32	311.08	318.96	1154526
2023-01-20	319.00	325.40	316.96	325.40	985901
2023-01-23	324.86	328.33	321.97	325.99	627901
2023-01-24	326.37	328.00	323.12	324.34	490424
2023-01-25	320.36	323.14	316.72	322.92	741195
2023-01-26	323.17	326.00	322.34	324.84	662956
2023-01-27	324.12	324.31	317.76	319.30	909319
2023-01-30	319.00	321.67	316.80	316.98	928280
2023-01-31	317.22	319.42	315.01	318.68	791782
2023-02-01	316.35	321.93	315.52	319.38	1181468
2023-02-02	320.67	323.14	318.13	323.00	1531966
2023-02-03	315.00	318.32	309.58	313.64	1586678
2023-02-06	311.37	317.92	310.33	317.73	796945
2023-02-07	315.52	320.96	314.48	319.80	635209
2023-02-08	318.01	321.86	317.32	319.61	660961
2023-02-09	321.70	323.56	316.71	317.38	884183
2023-02-10	316.13	319.18	315.30	317.82	673336
2023-02-13	318.36	321.43	317.14	321.43	515780
2023-02-14	321.64	321.68	312.36	312.44	763051
2023-02-15	310.91	315.91	310.22	315.07	467788
2023-02-16	310.43	312.00	309.69	310.25	758714
2023-02-17	309.18	310.89	307.67	310.27	592154
2023-02-21	307.82	309.94	303.45	304.68	846935
2023-02-22	304.64	307.81	303.95	304.87	622264
2023-02-23	305.54	306.97	301.70	304.48	590073
2023-02-24	302.41	304.61	301.28	302.97	675729
2023-02-27	305.39	306.05	301.81	302.59	559463
2023-02-28	302.91	306.09	302.22	304.05	900831
2023-03-01	302.31	306.06	300.55	301.71	944716
2023-03-02	300.41	302.33	297.51	301.79	797004
2023-03-03	303.25	304.09	299.87	304.07	755874
2023-03-06	304.93	306.25	304.34	305.33	575104
2023-03-07	306.25	307.31	300.93	301.57	546882
2023-03-08	301.67	303.97	298.75	300.78	627467
2023-03-09	302.28	302.81	295.18	296.77	948373
2023-03-10	296.23	298.46	292.67	294.24	694570
2023-03-13	290.49	297.64	289.30	293.44	1135758
2023-03-14	297.62	297.98	288.45	292.57	1261836
2023-03-15	286.24	287.88	280.89	285.85	1514652
2023-03-16	285.54	300.11	284.12	299.02	1623156
2023-03-17	297.52	298.00	294.69	296.59	2935252
2023-03-20	297.26	301.64	296.03	300.47	1305060
2023-03-21	303.55	305.40	301.95	304.83	1001731
2023-03-22	305.31	307.44	301.46	301.51	1034572
2023-03-23	299.95	304.81	299.22	302.99	956962
2023-03-24	301.04	309.32	300.93	309.16	895888
2023-03-27	310.76	312.41	308.54	309.16	726338
2023-03-28	308.08	309.42	306.38	309.00	573458
2023-03-29	310.81	312.78	310.10	312.69	507044
2023-03-30	314.08	314.62	310.17	313.00	517131
2023-03-31	315.01	315.45	312.87	315.29	606671
2023-04-03	314.54	318.52	314.23	317.08	1135171
2023-04-04	317.06	318.86	313.85	318.85	908783
2023-04-05	319.91	322.87	317.92	321.56	738682
2023-04-06	321.25	322.62	320.50	322.05	465826
2023-04-10	320.46	321.14	317.48	319.95	544446
2023-04-11	320.63	321.74	319.34	320.90	565668
2023-04-12	321.54	323.37	320.61	321.76	527460
2023-04-13	321.07	325.10	320.25	324.99	761939
2023-04-14	324.53	325.91	322.13	324.48	465168
2023-04-17	326.50	329.91	325.87	329.81	837641
2023-04-18	330.00	332.93	328.76	331.87	1123556
2023-04-19	332.38	333.37	328.16	329.07	687265
2023-04-20	329.74	334.10	329.64	333.07	941941
2023-04-21	332.51	334.06	330.56	333.60	2028612
2023-04-24	334.02	334.76	331.42	331.58	700018
2023-04-25	331.43	333.94	329.26	330.38	947206
2023-04-26	327.25	330.05	325.52	327.36	761611
2023-04-27	327.78	333.04	325.84	332.25	1143989
2023-04-28	327.79	327.79	313.77	325.18	1451052
2023-05-01	323.24	327.47	320.82	323.43	815657
2023-05-02	322.64	323.72	318.41	320.91	724300
2023-05-03	322.36	323.85	319.92	320.34	865911
2023-05-04	319.98	323.77	319.25	320.70	699661
2023-05-05	321.61	330.00	321.12	328.40	1150386
2023-05-08	329.52	333.03	329.35	332.53	919649
2023-05-09	332.85	336.42	330.29	334.92	780711
2023-05-10	335.03	337.11	332.72	333.76	647785
2023-05-11	333.99	335.42	331.61	335.22	539663
2023-05-12	336.50	338.27	334.27	336.17	564658
2023-05-15	336.99	337.98	333.61	334.44	561756
2023-05-16	333.58	334.30	330.43	330.94	545337
2023-05-17	332.93	332.93	321.52	322.23	1340192
2023-05-18	321.75	324.69	320.12	324.23	815882
2023-05-19	325.51	328.71	324.45	327.12	1274016
2023-05-22	325.40	327.77	321.71	325.67	639761
2023-05-23	324.12	324.12	313.02	314.40	885709
2023-05-24	313.39	314.71	311.33	312.01	643017
2023-05-25	312.97	312.97	308.12	311.19	774298
2023-05-26	311.53	313.66	310.15	310.67	575809
2023-05-30	309.50	313.66	309.42	311.86	536135
2023-05-31	310.06	310.60	306.89	308.29	1054560
2023-06-01	309.48	313.05	308.10	312.03	928206
2023-06-02	312.30	314.63	311.17	313.80	824131
2023-06-05	313.87	315.04	311.10	313.80	697721
2023-06-06	313.87	315.33	310.81	312.38	489369
2023-06-07	312.08	313.60	309.28	312.27	723561
2023-06-08	312.91	313.99	311.12	312.89	394393
2023-06-09	310.67	316.02	309.16	314.32	423879
2023-06-12	314.48	319.36	313.50	318.06	638556
2023-06-13	316.70	320.27	316.44	318.92	591576
2023-06-14	319.69	324.41	318.12	322.97	759586
2023-06-15	323.74	332.85	322.09	331.06	1053555
2023-06-16	333.03	334.88	329.04	329.38	1464211
2023-06-20	327.45	331.79	326.16	328.95	854530
2023-06-21	328.14	331.01	326.91	329.85	702120
2023-06-22	330.87	333.72	329.36	333.39	809610
2023-06-23	333.52	334.71	330.16	331.43	3128197
2023-06-26	331.24	331.58	328.45	330.39	788637
2023-06-27	331.24	334.58	331.04	333.64	571256
2023-06-28	333.00	333.92	330.63	333.59	643012
2023-06-29	334.00	342.34	332.95	342.12	1027634
2023-06-30	343.72	347.37	342.52	345.20	950015
2023-07-03	341.91	341.91	334.86	338.69	376104
2023-07-05	336.65	339.40	334.46	338.46	652851
2023-07-06	337.48	339.98	336.12	337.13	672200
2023-07-07	335.43	337.92	334.40	335.41	824838
2023-07-10	335.57	340.07	333.81	337.52	538858
2023-07-11	338.00	339.90	336.58	339.22	504168
2023-07-12	341.40	343.21	335.11	335.83	602868
2023-07-13	335.28	337.95	334.28	336.85	459260
2023-07-14	336.93	337.66	335.12	336.51	387273
2023-07-17	336.50	339.95	335.30	337.49	756710
2023-07-18	336.56	338.05	332.58	334.66	1051574
2023-07-19	333.53	336.67	332.20	332.59	950033
2023-07-20	331.94	340.19	331.21	339.61	941005
2023-07-21	341.10	343.44	339.58	340.90	2135160
2023-07-24	340.93	343.52	338.72	342.57	674772
2023-07-25	342.15	344.20	340.79	343.21	522828
2023-07-26	342.56	343.82	340.40	341.25	520911
2023-07-27	342.00	342.86	336.50	337.06	968814
2023-07-28	334.88	343.68	317.75	319.21	1683034
2023-07-31	316.62	321.31	314.26	318.50	811030
2023-08-01	318.00	321.72	317.01	319.49	709177
2023-08-02	318.30	324.37	317.02	323.39	870831
2023-08-03	320.78	322.08	317.15	317.32	1464932
2023-08-04	314.82	320.00	314.49	315.06	853962
2023-08-07	317.33	318.97	315.67	318.28	829728
2023-08-08	318.55	318.88	313.02	314.14	1440127
2023-08-09	314.33	318.67	313.34	316.85	711261
2023-08-10	318.30	320.50	315.17	317.01	633868
2023-08-11	316.41	320.96	316.32	320.80	505365
2023-08-14	321.26	323.86	320.01	322.26	574175
2023-08-15	321.33	322.83	317.47	317.55	569571
2023-08-16	318.26	323.50	317.60	321.28	950012
2023-08-17	321.25	324.31	318.94	319.00	746172
2023-08-18	319.00	325.68	318.30	324.06	977412
2023-08-21	324.51	326.25	320.06	323.75	723822
2023-08-22	323.60	324.45	321.43	323.46	450182
2023-08-23	325.50	327.78	323.89	325.86	485999
2023-08-24	326.23	328.55	322.95	327.03	425525
2023-08-25	330.00	334.26	328.92	332.07	1041480
2023-08-28	331.94	333.75	329.49	331.51	540741
2023-08-29	332.00	333.30	329.43	333.20	446601
2023-08-30	333.36	335.84	332.29	334.63	490384
2023-08-31	335.73	336.63	333.39	333.39	537910
2023-09-01	335.35	336.96	334.18	334.34	363989
2023-09-05	334.34	335.60	329.33	329.45	489088
2023-09-06	328.75	331.85	327.65	331.64	541659
2023-09-07	331.83	335.30	331.41	334.39	515076
2023-09-08	334.80	336.33	333.28	333.45	750345
2023-09-11	334.20	336.13	332.32	333.15	805298
2023-09-12	332.20	337.00	331.50	334.99	759985
2023-09-13	335.43	338.00	334.09	335.34	735266
2023-09-14	337.59	338.86	334.41	338.75	773297
2023-09-15	336.68	339.45	334.06	336.16	1555666
2023-09-18	336.09	340.77	333.12	339.32	568415
2023-09-19	339.92	342.40	339.00	341.37	472874
2023-09-20	342.48	344.68	341.46	342.02	442024
2023-09-21	341.68	342.85	336.85	338.21	837129
2023-09-22	337.75	340.03	335.79	336.02	705104
2023-09-25	334.61	336.28	333.15	335.53	506982
2023-09-26	334.48	334.59	330.70	331.33	475564
2023-09-27	331.47	333.51	327.58	329.92	467619
2023-09-28	330.63	332.97	328.81	329.38	426641
2023-09-29	330.08	330.98	323.56	324.22	639985
2023-10-02	323.90	325.01	319.70	321.36	661690
2023-10-03	321.13	322.28	318.14	319.01	675871
2023-10-04	320.07	325.43	318.53	324.96	617523
2023-10-05	325.64	327.98	324.31	325.85	490327
2023-10-06	326.06	328.67	324.75	327.04	456142
2023-10-09	325.57	327.86	324.62	327.54	582047
2023-10-10	327.69	327.69	322.85	325.49	1061650
2023-10-11	325.65	327.54	323.96	327.32	697990
2023-10-12	327.31	329.22	322.51	324.46	650732
2023-10-13	325.10	328.23	324.64	326.10	658034
2023-10-16	327.73	329.42	325.45	327.74	661379
2023-10-17	325.95	329.13	324.79	327.54	669215
2023-10-18	327.33	328.22	324.44	325.00	698883
2023-10-19	325.70	326.77	318.68	319.08	820564
2023-10-20	319.71	320.85	313.77	314.12	797734
2023-10-23	313.69	316.07	312.61	313.48	498897
2023-10-24	314.48	320.46	314.38	319.77	617523
2023-10-25	320.83	324.30	318.81	319.65	630541
2023-10-26	320.24	327.68	319.36	319.71	1059698
2023-10-27	309.01	313.04	300.41	306.88	1899174
2023-10-30	307.21	309.63	302.31	308.18	1159587
2023-10-31	310.16	310.60	306.73	309.40	1369918
2023-11-01	310.63	312.87	309.51	311.75	880373
2023-11-02	311.99	321.30	310.75	321.25	970112
2023-11-03	322.95	324.11	319.85	323.28	840004
2023-11-06	324.01	325.85	321.26	325.52	654543
2023-11-07	325.83	326.92	324.66	326.34	785346
2023-11-08	326.23	328.91	324.32	327.54	614729
2023-11-09	328.32	332.81	325.56	331.78	903634
2023-11-10	333.29	334.15	331.17	334.04	613242
2023-11-13	334.04	336.20	332.73	333.61	790680
2023-11-14	332.98	335.20	331.62	333.32	934803
2023-11-15	332.64	334.99	329.30	329.70	1018291
2023-11-16	331.10	334.72	330.58	333.66	866621
2023-11-17	333.94	334.00	328.14	329.74	1419073
2023-11-20	329.28	332.11	327.01	331.20	929052
2023-11-21	330.60	331.00	324.05	325.93	1166010
2023-11-22	326.61	330.21	326.37	328.98	618786
2023-11-24	329.80	331.37	327.66	330.02	250466
2023-11-27	330.65	330.97	326.60	327.54	978320
2023-11-28	327.11	328.00	322.87	323.15	636324
2023-11-29	323.16	324.10	319.60	322.10	645618
2023-11-30	322.88	328.88	321.55	328.49	1497711
2023-12-01	328.68	329.21	326.20	326.77	924386
2023-12-04	326.38	328.99	324.79	326.11	896830
2023-12-05	325.54	326.15	321.99	322.25	1190282
2023-12-06	322.67	323.97	316.71	319.58	1323354
2023-12-07	320.24	321.89	319.55	321.69	903623
2023-12-08	322.14	324.21	320.36	324.10	978881
2023-12-11	325.41	330.72	325.41	329.46	905056
2023-12-12	329.87	332.47	329.03	332.45	577883
2023-12-13	332.87	337.02	332.07	335.32	1180855
2023-12-14	335.33	335.33	316.18	318.03	1927352
2023-12-15	311.32	314.22	307.58	310.43	2907601
2023-12-18	312.68	316.33	312.55	314.05	872414
2023-12-19	314.05	315.18	311.87	313.01	968232
2023-12-20	290.98	297.03	284.85	294.12	2768589
2023-12-21	292.43	295.05	287.15	288.19	2082385
2023-12-22	289.12	291.79	285.00	291.67	1882229
2023-12-26	290.45	290.96	287.48	289.59	981941
2023-12-27	289.08	290.50	287.63	289.87	1051736
2023-12-28	290.00	292.41	288.47	289.31	1086701
2023-12-29	289.31	291.21	288.17	291.02	773191
2024-01-02	291.44	292.85	287.79	288.02	1174181
2024-01-03	288.89	292.96	287.80	290.89	1244043
2024-01-04	292.33	295.34	290.50	290.74	903323
2024-01-05	291.13	292.61	285.86	289.59	867256
2024-01-08	291.86	295.93	290.43	295.54	1556698
2024-01-09	293.44	294.17	290.19	293.98	826938
2024-01-10	294.02	299.34	293.45	299.30	1157511
2024-01-11	299.41	300.04	295.53	298.61	1078230
2024-01-12	299.62	300.94	298.91	300.24	755152
2024-01-16	299.76	300.85	297.94	300.32	817428
2024-01-17	300.55	304.87	299.47	303.26	1247409
2024-01-18	301.15	308.67	300.28	307.28	1488541
2024-01-19	309.01	312.75	307.55	311.58	1492491
2024-01-22	311.34	312.25	305.78	306.43	1716493
2024-01-23	307.76	309.33	304.25	304.46	1069861
2024-01-24	305.78	306.79	303.00	304.06	1070037
2024-01-25	302.85	303.75	296.41	299.71	1845324
2024-01-26	299.79	301.90	297.81	301.90	1565627
2024-01-29	301.56	302.35	297.00	298.39	953552
2024-01-30	298.43	299.96	297.30	298.19	1066553
2024-01-31	299.16	301.81	297.85	298.43	1330149
2024-02-01	296.40	300.53	294.58	300.00	1647294
2024-02-02	295.24	300.75	289.71	292.40	2060235
2024-02-05	292.31	298.50	292.03	296.61	1412193
2024-02-06	295.30	301.04	293.71	300.83	872256
2024-02-07	302.10	304.50	300.36	301.88	979053
2024-02-08	301.50	307.39	301.14	307.18	1560643
2024-02-09	307.63	312.56	306.67	312.56	1085347
2024-02-12	313.58	315.00	309.61	310.03	955748
2024-02-13	311.81	313.52	309.98	312.54	995765
2024-02-14	312.54	313.04	306.97	308.47	912773
2024-02-15	308.61	315.57	308.43	314.37	1338460
2024-02-16	311.28	314.96	310.98	311.24	519967
2024-02-20	310.01	315.69	309.03	315.50	1390798
2024-02-21	315.10	315.33	309.53	311.28	643361
2024-02-22	313.02	317.42	311.02	315.36	604827
2024-02-23	315.98	316.16	314.07	315.32	558590
2024-02-26	316.21	316.99	314.06	314.43	851142
2024-02-27	314.00	315.43	313.15	315.39	844469
2024-02-28	316.02	317.70	315.03	317.66	470670
2024-02-29	316.91	318.00	311.66	315.99	1149186
2024-03-01	316.04	316.04	311.97	314.23	587130
2024-03-04	313.51	316.32	310.56	316.01	911565
2024-03-05	315.04	316.56	312.64	315.20	499651
2024-03-06	315.01	318.01	313.34	317.09	650419
2024-03-07	317.99	318.48	315.59	316.69	521292
2024-03-08	315.35	318.01	314.00	316.75	653409
2024-03-11	316.00	318.06	314.35	317.97	554426
2024-03-12	318.02	321.35	317.05	320.59	533084
2024-03-13	321.36	321.36	317.74	320.28	807941
2024-03-14	321.10	321.10	318.68	320.48	691225
2024-03-15	317.98	323.81	317.97	318.99	1524875
2024-03-18	319.01	321.50	317.70	319.78	722968
2024-03-19	321.56	323.07	319.16	322.77	883047
2024-03-20	322.69	327.24	321.01	326.07	752422
2024-03-21	325.65	328.31	324.01	326.52	831523
2024-03-22	327.40	329.53	326.19	326.79	980355
2024-03-25	328.01	329.27	326.67	327.58	1084022
2024-03-26	326.84	331.15	325.74	329.92	985196
2024-03-27	331.63	334.02	330.07	333.79	710811
2024-03-28	335.00	336.06	333.58	333.72	732091
2024-04-01	333.00	333.00	328.35	329.59	527212
2024-04-02	330.25	331.13	329.18	329.64	701645
2024-04-03	329.20	329.74	321.87	324.47	1381430
2024-04-04	325.82	325.82	313.31	314.77	2153524
2024-04-05	316.26	320.56	315.00	318.99	752886
2024-04-08	319.34	320.98	318.51	319.84	771481
2024-04-09	320.92	320.92	317.72	319.40	716699
2024-04-10	317.90	319.47	315.19	316.00	803601
2024-04-11	314.64	316.25	310.91	311.00	846506
2024-04-12	309.37	312.44	306.74	308.00	742170
2024-04-15	312.10	312.10	304.80	305.18	958445
2024-04-16	305.68	306.75	303.80	304.05	1230069
2024-04-17	305.13	308.02	303.81	304.79	833362
2024-04-18	307.58	312.02	307.58	308.70	636979
2024-04-19	311.07	311.07	309.07	310.19	823325
2024-04-22	311.00	313.23	309.38	311.02	938441
2024-04-23	312.00	313.79	310.59	311.86	620943
2024-04-24	311.03	311.03	307.71	308.83	849268
2024-04-25	307.71	308.15	304.00	306.00	1365447
2024-04-26	270.88	285.88	268.06	285.03	4566608
2024-04-29	281.26	284.40	279.86	280.37	3361304
2024-04-30	283.19	288.76	281.38	282.01	4389554
2024-05-01	281.18	286.16	280.88	283.81	1819693
2024-05-02	283.98	284.47	279.32	280.09	1300620
2024-05-03	277.92	280.90	275.29	279.97	1750917
2024-05-06	281.49	285.70	279.56	285.47	1783247
2024-05-07	287.47	288.43	285.85	288.35	1541408
2024-05-08	289.72	289.81	283.17	283.81	1980563
2024-05-09	283.89	288.07	283.58	287.58	2354930
2024-05-10	288.72	294.31	287.69	293.10	2288991
2024-05-13	290.94	293.10	287.53	288.58	1829681
2024-05-14	288.11	288.64	286.13	287.92	890779
2024-05-15	287.00	288.96	286.02	287.79	1259692
2024-05-16	288.50	293.31	287.42	292.02	2444490
2024-05-17	293.18	293.18	290.02	292.45	1498213
2024-05-20	292.62	294.05	291.51	292.96	1145729
2024-05-21	293.50	293.63	289.82	289.98	956658
2024-05-22	285.70	288.76	284.43	284.65	1579468
2024-05-23	283.71	283.93	278.79	279.30	1548668
2024-05-24	279.40	281.65	277.64	280.75	1721820
2024-05-28	278.71	281.26	277.75	279.26	1729692
2024-05-29	278.24	279.50	275.74	275.82	1128691
2024-05-30	275.56	278.49	275.07	276.91	955530
2024-05-31	277.88	281.64	276.76	281.64	1823234
2024-06-03	280.77	283.80	278.60	281.26	1482894
2024-06-04	281.70	286.17	280.54	284.50	1044686
2024-06-05	284.88	285.97	283.01	285.58	1207573
2024-06-06	286.18	286.81	283.17	285.71	1702630
2024-06-07	286.36	286.89	282.98	283.12	889312
2024-06-10	283.56	289.79	283.27	286.86	2081333
2024-06-11	287.11	294.41	286.70	293.70	3730572
2024-06-12	293.92	296.05	291.32	294.98	1899768
2024-06-13	295.51	296.48	294.22	295.42	1352514
2024-06-14	295.42	295.95	294.66	295.39	860487
2024-06-17	295.00	300.10	294.64	300.01	1971511
2024-06-18	300.07	301.88	296.72	297.75	1633602
2024-06-20	297.00	297.73	294.39	296.59	1612978
2024-06-21	296.82	299.04	294.76	297.46	5510706
2024-06-24	297.29	299.17	295.52	298.46	1777737
2024-06-25	297.21	298.41	292.12	292.82	3149418
2024-06-26	291.13	293.61	285.35	288.77	1534275
2024-06-27	289.90	293.60	288.50	292.80	1001284
2024-06-28	292.80	294.75	291.64	293.58	1312306
2024-07-01	294.40	295.48	293.10	293.49	1020327
2024-07-02	291.72	295.87	291.72	295.57	989454
2024-07-03	295.23	296.00	293.82	294.77	840949
2024-07-05	295.22	295.88	292.37	295.86	535445
2024-07-08	296.85	300.08	296.17	298.11	1199801
2024-07-09	298.11	298.11	292.54	293.16	1170826
2024-07-10	294.12	295.44	292.45	295.41	921638
2024-07-11	294.79	299.36	294.01	296.80	1031239
2024-07-12	297.91	300.10	297.15	298.13	1677363
2024-07-15	298.78	299.82	296.86	297.31	958123
2024-07-16	297.92	299.19	296.91	297.75	1093077
2024-07-17	298.25	302.00	298.04	300.45	1199084
2024-07-18	298.72	302.83	297.87	299.68	756350
2024-07-19	301.43	301.43	295.79	296.17	883443
2024-07-22	296.63	300.84	296.56	299.12	908503
2024-07-23	299.43	302.18	298.33	298.43	1117318
2024-07-24	300.00	301.74	297.06	298.20	763164
2024-07-25	299.74	303.78	298.20	298.95	2854140
2024-07-26	307.00	323.45	304.12	323.00	3070450
2024-07-29	318.39	321.24	315.02	319.29	1756981
2024-07-30	322.26	329.78	322.21	328.74	1705196
2024-07-31	328.08	329.96	326.46	327.84	1326572
2024-08-01	330.00	330.00	324.65	327.82	866296
2024-08-02	328.95	331.50	325.92	330.21	1649743
2024-08-05	333.24	333.94	322.95	325.02	1192592
2024-08-06	324.78	330.91	323.31	323.40	1313515
2024-08-07	324.87	330.82	324.57	326.00	873427
2024-08-08	324.54	328.26	324.54	326.94	1022751
2024-08-09	327.00	330.72	326.13	329.44	1460179
2024-08-12	329.44	329.52	326.15	328.86	806660
2024-08-13	329.81	330.59	326.33	327.60	675267
2024-08-14	327.60	331.20	326.33	331.00	654724
2024-08-15	331.62	333.80	329.79	331.46	1430184
2024-08-16	331.56	334.68	330.00	332.05	620604
2024-08-19	332.22	334.75	332.15	334.38	909580
2024-08-20	335.00	337.36	334.36	336.73	944372
2024-08-21	337.00	338.66	335.02	338.07	575159
2024-08-22	338.17	339.90	337.35	339.64	476471
2024-08-23	340.00	340.80	333.74	336.82	449437
2024-08-26	337.87	339.84	336.20	337.73	395656
2024-08-27	338.43	340.93	337.19	340.26	542559
2024-08-28	339.65	342.61	339.32	339.55	1064760
2024-08-29	340.00	345.56	338.80	343.46	943771
2024-08-30	343.76	345.43	339.92	343.72	1017652
2024-09-03	344.73	349.84	344.51	346.30	923169
2024-09-04	347.31	349.87	346.42	348.55	866019
2024-09-05	349.83	349.83	345.09	348.80	663611
2024-09-06	349.39	350.28	346.50	348.03	954754
2024-09-09	348.98	351.02	347.28	350.49	723571
2024-09-10	350.96	352.49	348.86	351.06	656061
2024-09-11	350.88	350.88	339.29	344.80	1069742
2024-09-12	344.50	349.24	343.62	348.26	742225
2024-09-13	348.00	349.72	345.74	347.85	478251
2024-09-16	350.00	353.54	349.65	350.69	524641
2024-09-17	350.55	350.55	346.44	349.20	518529
2024-09-18	349.79	351.02	347.33	349.31	569751
2024-09-19	349.67	350.00	343.99	346.97	1154226
2024-09-20	347.05	349.59	344.88	347.03	1581661
2024-09-23	348.00	351.19	346.41	348.52	852779
2024-09-24	346.51	348.01	344.83	347.43	679096
2024-09-25	348.90	349.20	346.25	346.92	827999
2024-09-26	346.27	349.66	345.06	347.14	471505
2024-09-27	346.51	349.87	346.12	347.67	526458
2024-09-30	347.67	347.67	343.91	345.99	1123207
2024-10-01	348.88	351.42	345.43	348.50	1038828
2024-10-02	347.90	349.78	345.74	348.72	673581
2024-10-03	349.99	349.99	346.24	347.50	745413
2024-10-04	347.35	348.81	346.03	348.07	568002
2024-10-07	347.15	347.15	341.92	343.91	946169
2024-10-08	346.10	355.15	343.61	353.97	1236517
2024-10-09	353.20	360.16	352.63	359.03	1072747
2024-10-10	359.88	360.95	351.25	353.68	898158
2024-10-11	354.45	356.91	353.21	355.15	584731
2024-10-14	355.83	359.43	354.39	358.58	725591
2024-10-15	358.79	363.12	356.41	357.89	1175786
2024-10-16	356.14	359.73	355.67	358.39	920727
2024-10-17	361.08	363.46	357.68	358.75	756472
2024-10-18	359.89	359.89	356.46	357.93	1529005
2024-10-21	356.77	359.37	356.06	357.43	776341
2024-10-22	356.07	357.17	352.13	356.14	1154652
2024-10-23	355.42	360.22	355.42	358.29	777503
2024-10-24	358.03	360.00	356.30	356.85	1119596
2024-10-25	382.28	389.21	374.83	375.44	2302043
2024-10-28	379.55	380.71	370.49	371.71	1020036
2024-10-29	371.00	374.54	370.54	370.95	700583
2024-10-30	370.95	373.15	368.12	369.47	874961
2024-10-31	369.47	372.23	366.52	366.20	1032233
2024-11-01	365.68	368.54	363.91	364.42	734473
2024-11-04	366.34	366.34	362.15	365.64	1137635
2024-11-05	364.17	369.02	363.58	368.70	609065
2024-11-06	386.51	388.73	375.01	381.28	1677240
2024-11-07	381.28	382.06	378.54	379.87	1080899
2024-11-08	381.09	386.96	379.04	383.78	776804
2024-11-11	384.14	388.47	382.76	383.38	1055553
2024-11-12	385.07	386.87	382.27	383.66	1791129
2024-11-13	382.03	387.93	381.95	386.92	908659
2024-11-14	383.86	384.63	376.08	376.33	1372371
2024-11-15	376.58	381.74	376.58	379.29	1790388
2024-11-18	377.00	381.00	376.27	380.51	972114
2024-11-19	378.63	381.31	376.99	379.15	748365
2024-11-20	381.85	381.85	375.48	380.08	782027
2024-11-21	381.69	383.39	377.97	382.62	758761
2024-11-22	383.28	387.37	383.24	386.21	755608
2024-11-25	386.46	390.73	386.14	389.72	1910050
2024-11-26	390.00	392.26	383.37	390.25	974550
2024-11-27	390.67	395.33	389.10	393.31	620308
2024-11-29	391.99	394.59	390.65	391.54	463005
2024-12-02	392.00	392.30	385.86	387.71	856821
2024-12-03	388.89	389.93	383.48	385.56	2140807
2024-12-04	384.28	386.19	381.52	382.00	1190532
2024-12-05	382.51	382.54	378.48	379.73	851260
2024-12-06	378.72	381.82	377.25	378.00	967142
2024-12-09	374.85	376.46	366.99	367.90	2650536
2024-12-10	367.16	367.16	358.06	361.29	1113809
2024-12-11	362.32	363.05	358.96	362.63	870131
2024-12-12	364.65	365.67	362.35	362.72	967848
2024-12-13	362.00	362.66	358.31	361.19	1083030
2024-12-16	362.50	364.64	360.18	361.75	783922
2024-12-17	359.97	360.46	356.15	358.88	1072617
2024-12-18	358.88	359.39	352.36	352.58	959820
2024-12-19	353.29	356.34	352.98	353.75	811387
2024-12-20	354.65	363.09	353.14	358.47	2109425
2024-12-23	356.24	359.03	354.70	358.28	674334
2024-12-24	359.29	361.63	356.69	361.61	282643
2024-12-26	360.44	361.95	360.14	361.46	267552
2024-12-27	359.35	362.14	358.17	360.38	485536
2024-12-30	357.49	360.02	353.73	357.97	444438
2024-12-31	358.15	359.71	356.88	359.16	524866

Explore More About AON

Coins representing dividend payouts and trends

AON Dividend History

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

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

AON Stock Split History

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

Graph showing historical stock prices and market trends

AON Historical Prices

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

Web Analytics