BUD Historical Prices

Summary

Key Stock Metrics

45.94

(January 13, 2025)

52-Week Low

70.75

(May 30, 2025)

52-Week High

136.08

(September 26, 2016)

All-Time High

70.49

(May 30, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2009-09-16	46.75	47.90	46.13	46.95	1139269
2009-09-17	46.50	46.90	46.44	46.55	359855
2009-09-18	45.71	47.35	44.99	47.00	1543635
2009-09-21	47.21	47.91	47.02	47.70	558876
2009-09-22	47.34	47.40	46.58	46.85	712890
2009-09-23	46.35	46.49	45.90	45.90	203455
2009-09-24	46.84	46.91	45.55	45.62	145552
2009-09-25	45.00	45.39	44.72	44.92	99122
2009-09-28	44.77	45.75	44.71	45.43	95877
2009-09-29	45.57	45.85	45.05	45.28	94493
2009-09-30	46.15	46.22	45.25	45.94	106563
2009-10-01	44.94	45.65	44.50	45.07	250252
2009-10-02	43.45	44.49	43.42	44.00	400689
2009-10-05	44.43	45.54	44.40	45.40	500120
2009-10-06	45.91	47.00	45.84	46.66	183116
2009-10-07	46.20	47.10	46.13	46.72	157748
2009-10-08	47.77	48.26	47.76	48.19	364046
2009-10-09	47.87	48.17	47.00	47.59	182218
2009-10-12	48.05	48.22	47.70	47.90	21810
2009-10-13	47.48	47.75	46.91	47.55	100418
2009-10-14	49.20	49.91	48.60	49.55	172844
2009-10-15	48.68	49.96	48.68	49.81	139538
2009-10-16	49.94	50.25	49.20	50.19	479045
2009-10-19	50.58	51.90	50.40	51.19	187084
2009-10-20	50.34	50.39	49.53	50.15	358993
2009-10-21	50.16	51.83	50.16	50.76	456874
2009-10-22	50.76	52.54	50.54	52.30	811631
2009-10-23	51.57	51.57	50.40	50.55	329570
2009-10-26	50.42	50.73	49.41	49.49	195007
2009-10-27	48.76	49.07	48.06	48.40	237713
2009-10-28	48.20	48.29	47.23	47.49	171753
2009-10-29	48.10	49.47	48.09	48.89	755365
2009-10-30	48.81	48.84	46.88	47.18	185402
2009-11-02	47.90	48.62	47.29	48.31	213373
2009-11-03	46.53	47.32	46.28	47.11	245280
2009-11-04	47.26	47.73	47.15	47.38	211430
2009-11-05	47.79	48.60	47.40	48.59	170783
2009-11-06	48.52	48.73	48.00	48.37	253256
2009-11-09	49.07	49.82	48.95	49.72	92729
2009-11-10	48.31	48.54	47.91	48.32	432749
2009-11-11	47.68	48.74	47.59	48.64	424183
2009-11-12	47.29	48.69	47.18	48.27	2096337
2009-11-13	49.95	50.28	49.47	50.27	564650
2009-11-16	50.79	51.80	50.78	51.65	435451
2009-11-17	50.91	51.45	50.03	51.09	352277
2009-11-18	51.38	51.76	50.97	51.39	395241
2009-11-19	50.76	50.89	49.90	50.60	736570
2009-11-20	50.24	50.99	50.24	50.67	753119
2009-11-23	51.41	51.68	50.96	51.32	454023
2009-11-24	51.34	51.50	51.01	51.32	242285
2009-11-25	51.97	52.55	51.79	52.44	348110
2009-11-27	49.33	52.20	49.28	51.18	799282
2009-11-30	50.73	51.05	49.51	50.29	331520
2009-12-01	51.00	52.33	51.00	52.25	456350
2009-12-02	52.83	53.47	52.64	53.24	542285
2009-12-03	53.41	53.69	52.45	52.64	172680
2009-12-04	53.53	53.59	52.01	52.64	403074
2009-12-07	52.19	53.59	52.14	52.50	220470
2009-12-08	51.70	51.82	50.81	51.16	257482
2009-12-09	51.65	51.77	50.98	51.37	121444
2009-12-10	51.69	51.98	51.30	51.69	73405
2009-12-11	52.25	52.49	51.92	52.32	92663
2009-12-14	52.81	53.15	52.61	52.99	134876
2009-12-15	52.62	52.71	52.35	52.45	96786
2009-12-16	52.64	53.32	52.51	52.60	273204
2009-12-17	51.79	51.80	51.22	51.43	132117
2009-12-18	51.14	51.32	50.25	50.61	311106
2009-12-21	50.58	51.00	50.49	50.83	101435
2009-12-22	50.83	51.13	50.58	50.68	148298
2009-12-23	50.87	51.63	50.70	51.28	192174
2009-12-24	51.58	51.70	51.32	51.48	41285
2009-12-28	52.04	52.30	51.78	52.02	130730
2009-12-29	52.74	52.90	52.20	52.43	96107
2009-12-30	52.21	52.25	51.90	52.12	59714
2009-12-31	52.37	52.45	52.03	52.03	35380
2010-01-04	53.32	53.70	52.99	53.49	139567
2010-01-05	53.33	53.34	52.60	52.85	141221
2010-01-06	52.31	52.70	52.24	52.52	172640
2010-01-07	51.63	51.63	50.97	51.24	310586
2010-01-08	51.00	51.10	50.50	50.95	484769
2010-01-11	51.45	51.62	51.28	51.41	119468
2010-01-12	50.66	51.27	50.50	51.20	455330
2010-01-13	51.87	52.23	51.49	51.79	223023
2010-01-14	51.74	52.03	51.64	51.88	148074
2010-01-15	51.50	51.61	50.15	50.49	411194
2010-01-19	50.34	50.65	50.25	50.53	207451
2010-01-20	49.48	49.69	48.70	49.27	448435
2010-01-21	49.02	49.12	47.77	47.88	986334
2010-01-22	48.72	49.40	47.92	48.06	764456
2010-01-25	48.68	48.83	48.08	48.35	419705
2010-01-26	47.58	48.65	47.44	48.11	159523
2010-01-27	49.58	49.79	49.28	49.73	280934
2010-01-28	50.35	50.39	48.75	49.07	210086
2010-01-29	50.52	50.79	49.36	49.79	331025
2010-02-01	50.27	50.74	50.20	50.65	249504
2010-02-02	50.66	51.41	50.51	51.02	291296
2010-02-03	51.07	51.21	50.53	50.99	201861
2010-02-04	49.28	49.31	47.89	47.89	892582
2010-02-05	46.81	47.09	45.55	46.43	565181
2010-02-08	47.36	47.86	47.00	47.04	211501
2010-02-09	47.71	49.10	47.66	48.52	259896
2010-02-10	48.48	48.76	47.90	48.30	191231
2010-02-11	48.67	49.29	48.12	49.13	186772
2010-02-12	49.12	49.67	48.71	49.54	116993
2010-02-16	49.11	50.32	48.90	50.21	115444
2010-02-17	50.73	51.15	50.53	50.85	292600
2010-02-18	50.48	51.25	50.44	51.16	382119
2010-02-19	50.22	50.68	49.88	50.32	456991
2010-02-22	50.13	50.31	49.51	49.63	386699
2010-02-23	49.62	49.72	48.87	49.05	280644
2010-02-24	49.91	50.43	49.60	50.27	277286
2010-02-25	48.65	49.76	48.65	49.74	211995
2010-02-26	49.59	50.38	49.31	49.95	240280
2010-03-01	50.05	51.19	49.78	50.85	267072
2010-03-02	51.01	51.07	50.44	50.86	170371
2010-03-03	51.52	51.97	51.34	51.40	288790
2010-03-04	50.30	50.48	49.31	49.42	1250066
2010-03-05	49.02	49.82	49.00	49.60	759223
2010-03-08	49.46	49.51	48.66	49.00	329320
2010-03-09	49.18	49.94	49.16	49.70	543167
2010-03-10	50.35	50.73	50.25	50.37	935625
2010-03-11	50.51	50.76	50.37	50.67	254870
2010-03-12	50.94	50.98	50.50	50.60	158487
2010-03-15	49.79	50.04	49.48	49.99	254599
2010-03-16	51.10	51.54	50.88	51.31	611137
2010-03-17	51.82	51.96	51.53	51.74	656179
2010-03-18	51.69	51.84	51.18	51.65	1078360
2010-03-19	51.80	51.81	51.20	51.45	609013
2010-03-22	50.57	51.84	50.57	51.66	349129
2010-03-23	51.75	52.07	51.41	51.92	420565
2010-03-24	50.52	51.00	50.29	50.66	288652
2010-03-25	50.55	50.80	50.15	50.17	243152
2010-03-26	50.34	50.60	50.07	50.32	234010
2010-03-29	50.54	51.03	50.53	50.69	214236
2010-03-30	51.04	51.07	50.34	50.75	327498
2010-03-31	50.14	50.59	50.00	50.45	312431
2010-04-01	50.68	51.05	50.49	50.84	194140
2010-04-05	51.66	51.66	50.75	50.82	149665
2010-04-06	50.70	51.18	50.65	51.13	168037
2010-04-07	50.92	51.21	50.76	50.84	123520
2010-04-08	50.55	51.23	50.39	51.17	202309
2010-04-09	51.20	52.02	51.19	51.95	466919
2010-04-12	52.26	52.63	52.12	52.35	210717
2010-04-13	51.69	51.74	51.16	51.39	373850
2010-04-14	50.81	51.74	50.79	51.46	505586
2010-04-15	50.33	50.86	50.13	50.62	397092
2010-04-16	49.83	50.14	49.27	49.79	716420
2010-04-19	49.23	49.55	49.01	49.30	568256
2010-04-20	50.02	50.15	49.69	49.95	332486
2010-04-21	49.60	49.74	49.15	49.40	1359429
2010-04-22	49.28	49.69	49.03	49.45	279820
2010-04-23	48.56	49.20	48.47	49.15	296000
2010-04-26	49.21	49.33	48.93	49.00	244868
2010-04-27	48.58	49.13	47.54	47.73	779395
2010-04-28	47.40	47.77	46.58	47.08	776022
2010-04-29	48.34	48.60	47.98	48.15	399803
2010-04-30	48.65	48.75	47.87	48.45	371841
2010-05-03	48.00	49.00	48.00	48.68	231632
2010-05-04	47.97	48.25	46.85	47.83	737244
2010-05-05	46.89	48.43	46.60	47.53	1295223
2010-05-06	47.06	47.63	43.19	46.84	1333822
2010-05-07	46.67	47.04	45.06	45.80	1493347
2010-05-10	48.62	50.00	48.62	49.89	1100860
2010-05-11	49.16	50.44	48.89	49.17	724296
2010-05-12	49.78	49.92	49.06	49.44	337134
2010-05-13	49.47	49.79	48.93	49.17	287761
2010-05-14	49.04	49.14	47.04	47.71	767734
2010-05-17	47.77	48.56	47.40	48.45	969572
2010-05-18	49.23	49.63	47.81	47.93	774353
2010-05-19	47.84	49.02	47.41	48.56	984389
2010-05-20	47.30	47.86	46.13	47.00	875733
2010-05-21	45.67	48.39	45.54	48.27	1102535
2010-05-24	48.02	48.23	47.42	47.51	403590
2010-05-25	45.59	47.36	45.50	47.12	744232
2010-05-26	47.08	47.54	45.89	46.20	845920
2010-05-27	47.98	49.28	47.65	49.28	549273
2010-05-28	48.32	48.59	47.59	47.91	382243
2010-06-01	47.53	48.76	47.42	47.53	272947
2010-06-02	47.88	49.06	47.70	49.06	474643
2010-06-03	49.26	49.30	48.22	48.65	643474
2010-06-04	47.12	47.45	46.19	46.46	911197
2010-06-07	47.11	47.78	46.64	46.83	905594
2010-06-08	46.71	47.61	46.32	47.52	773493
2010-06-09	47.97	48.50	47.39	47.69	920500
2010-06-10	49.03	49.38	48.72	49.13	550566
2010-06-11	48.51	49.08	48.29	48.56	522657
2010-06-14	50.23	50.45	49.41	49.58	642164
2010-06-15	50.66	52.00	50.37	51.75	1328609
2010-06-16	50.99	51.71	50.87	51.48	409453
2010-06-17	51.80	51.97	51.27	51.92	357166
2010-06-18	51.30	51.33	50.84	51.25	359650
2010-06-21	51.84	51.90	50.81	51.01	322233
2010-06-22	51.00	51.86	50.17	50.30	613700
2010-06-23	50.14	50.45	49.63	50.18	595513
2010-06-24	50.23	50.57	49.53	49.92	559404
2010-06-25	49.74	50.00	49.27	49.59	427737
2010-06-28	50.08	50.77	49.52	49.67	318597
2010-06-29	48.93	48.95	48.05	48.22	473356
2010-06-30	48.25	48.90	47.65	48.01	615063
2010-07-01	48.74	49.42	48.43	49.21	853094
2010-07-02	49.44	49.57	48.53	48.86	532760
2010-07-06	50.32	51.00	49.96	50.38	402022
2010-07-07	50.23	51.38	50.19	51.33	485045
2010-07-08	51.97	52.19	51.52	52.10	451740
2010-07-09	51.85	52.66	51.72	52.48	467080
2010-07-12	51.99	52.89	51.98	52.76	389590
2010-07-13	53.32	54.00	53.20	53.67	673415
2010-07-14	53.41	53.95	53.23	53.80	885213
2010-07-15	54.18	54.37	53.62	54.35	504303
2010-07-16	54.20	54.21	52.63	52.85	554701
2010-07-19	53.64	53.86	52.83	53.09	231391
2010-07-20	51.47	52.77	51.29	52.50	389347
2010-07-21	53.67	54.03	52.73	52.94	452766
2010-07-22	53.55	54.49	53.53	54.39	539733
2010-07-23	53.55	54.76	53.42	54.67	538019
2010-07-26	54.43	55.24	54.23	55.06	424080
2010-07-27	54.85	55.26	54.47	54.70	455931
2010-07-28	54.10	54.28	53.72	53.74	299001
2010-07-29	54.16	54.46	53.00	53.38	326476
2010-07-30	52.34	53.20	52.23	53.06	590710
2010-08-02	53.94	54.80	53.88	54.56	318172
2010-08-03	54.64	55.22	54.24	54.84	300377
2010-08-04	55.15	55.50	54.73	55.20	595753
2010-08-05	54.60	54.69	53.56	53.86	594054
2010-08-06	52.53	53.07	52.08	52.56	784653
2010-08-09	52.47	53.00	52.35	52.64	547553
2010-08-10	51.77	52.64	51.41	52.23	466667
2010-08-11	50.90	51.03	50.32	50.85	745249
2010-08-12	52.49	53.41	52.46	53.05	730902
2010-08-13	53.63	54.00	53.16	53.24	486482
2010-08-16	53.16	53.70	52.95	53.51	365632
2010-08-17	53.62	54.00	53.28	53.66	387233
2010-08-18	53.50	54.09	53.28	53.57	330707
2010-08-19	53.32	53.37	52.03	52.27	480771
2010-08-20	51.89	51.98	51.44	51.70	565397
2010-08-23	51.48	52.25	51.41	51.55	367719
2010-08-24	50.97	51.57	50.63	51.13	264513
2010-08-25	50.48	51.12	50.39	51.01	596195
2010-08-26	51.30	51.92	51.02	51.12	516001
2010-08-27	51.69	51.96	50.65	51.88	313709
2010-08-30	51.56	51.91	51.13	51.19	405942
2010-08-31	51.70	52.50	51.53	51.97	461448
2010-09-01	53.49	54.60	53.42	54.22	805140
2010-09-02	54.79	54.95	54.50	54.95	527044
2010-09-03	55.19	55.34	54.45	55.15	447806
2010-09-07	55.15	55.25	54.23	54.33	407690
2010-09-08	54.98	55.98	54.98	55.65	783869
2010-09-09	55.92	55.92	54.74	55.05	568142
2010-09-10	54.25	54.89	54.12	54.80	546662
2010-09-13	55.24	55.58	54.99	55.48	621128
2010-09-14	55.31	56.00	55.14	55.85	505269
2010-09-15	55.81	56.49	55.67	56.29	631302
2010-09-16	56.01	56.52	55.86	56.31	445481
2010-09-17	56.02	56.22	54.95	55.36	482226
2010-09-20	55.58	56.34	55.45	56.16	354040
2010-09-21	56.32	56.55	55.66	56.14	666649
2010-09-22	56.70	56.82	55.85	56.05	469616
2010-09-23	56.16	56.78	55.86	56.42	449312
2010-09-24	57.80	58.57	57.68	58.57	785660
2010-09-27	58.26	58.27	57.67	57.72	677629
2010-09-28	58.18	59.11	57.74	58.95	573535
2010-09-29	59.13	59.68	58.85	59.48	781341
2010-09-30	59.59	59.80	58.45	58.75	547608
2010-10-01	59.09	59.14	58.10	58.66	606797
2010-10-04	57.70	58.12	57.31	57.59	575226
2010-10-05	58.48	59.43	58.46	59.30	1171198
2010-10-06	59.58	60.00	59.25	59.89	639415
2010-10-07	60.04	60.08	59.12	59.51	1785278
2010-10-08	60.63	61.85	60.57	61.60	1538876
2010-10-11	61.49	61.94	61.49	61.94	1495289
2010-10-12	61.80	62.43	61.15	62.29	1537985
2010-10-13	63.68	64.39	63.58	63.70	1667424
2010-10-14	63.35	63.77	62.94	63.38	1223380
2010-10-15	62.91	62.98	61.90	62.72	2067223
2010-10-18	62.33	62.50	62.08	62.41	1693708
2010-10-19	61.70	62.04	61.13	61.38	1555602
2010-10-20	61.50	62.72	61.47	62.21	1079713
2010-10-21	63.54	64.24	63.19	63.74	1156930
2010-10-22	63.95	64.20	63.62	63.75	801671
2010-10-25	64.53	64.77	63.66	63.88	1003050
2010-10-26	62.52	63.05	62.24	62.72	1118246
2010-10-27	61.47	61.82	61.15	61.24	1768188
2010-10-28	62.03	62.38	61.85	62.31	617627
2010-10-29	62.40	63.00	62.32	62.90	424075
2010-11-01	63.29	63.46	62.48	62.86	478132
2010-11-02	63.72	63.82	62.94	63.51	648086
2010-11-03	61.72	62.05	60.50	61.62	1851700
2010-11-04	62.66	62.99	62.45	62.62	1136030
2010-11-05	61.61	61.88	61.06	61.56	1482676
2010-11-08	60.53	61.11	60.34	60.79	1228266
2010-11-09	61.40	61.74	60.27	60.45	1071330
2010-11-10	60.61	60.76	59.51	60.55	696954
2010-11-11	59.76	59.86	58.96	59.08	963383
2010-11-12	58.86	59.41	58.52	58.70	1075490
2010-11-15	59.26	59.39	58.56	58.62	606627
2010-11-16	58.27	58.44	57.13	57.44	569149
2010-11-17	58.31	58.93	58.29	58.78	1005047
2010-11-18	60.39	60.94	60.24	60.75	676779
2010-11-19	60.55	60.91	60.17	60.86	607423
2010-11-22	60.86	61.25	60.12	60.90	736878
2010-11-23	59.61	59.75	58.66	59.22	1350025
2010-11-24	58.93	59.19	58.66	58.70	805589
2010-11-26	57.41	57.80	57.41	57.57	768696
2010-11-29	56.26	56.55	55.68	56.02	3516572
2010-11-30	54.52	55.36	54.47	54.94	3352163
2010-12-01	55.82	56.84	55.68	56.64	3849198
2010-12-02	56.45	57.95	56.40	57.80	2170004
2010-12-03	57.75	58.27	57.58	58.02	1242065
2010-12-06	57.39	57.65	57.15	57.46	1124997
2010-12-07	58.45	58.50	57.68	57.69	1567649
2010-12-08	57.56	57.90	57.13	57.54	602891
2010-12-09	57.04	57.28	56.48	57.20	1470412
2010-12-10	57.58	57.80	57.10	57.63	724792
2010-12-13	57.72	58.06	57.64	57.86	665133
2010-12-14	57.91	57.99	57.60	57.89	490644
2010-12-15	57.35	57.71	56.92	57.12	722117
2010-12-16	57.27	57.53	56.94	57.46	538034
2010-12-17	57.35	57.39	56.69	57.39	536544
2010-12-20	57.30	57.41	56.89	57.04	856658
2010-12-21	57.36	57.70	57.19	57.63	618866
2010-12-22	57.56	57.57	57.26	57.48	522333
2010-12-23	57.03	57.52	57.03	57.30	573303
2010-12-27	56.93	57.52	56.87	57.47	293017
2010-12-28	57.38	57.52	56.98	57.00	303295
2010-12-29	56.87	57.15	56.79	56.98	405547
2010-12-30	57.50	57.63	57.17	57.33	340084
2010-12-31	57.44	57.65	56.78	57.09	449282
2011-01-03	57.63	57.74	57.15	57.63	825493
2011-01-04	57.83	57.85	56.95	57.34	554124
2011-01-05	56.22	57.26	56.15	56.82	1135669
2011-01-06	57.68	57.85	56.82	57.07	1829006
2011-01-07	56.65	56.89	56.35	56.60	1265783
2011-01-10	56.45	56.73	56.19	56.61	530416
2011-01-11	57.14	57.25	56.79	57.04	383445
2011-01-12	57.37	58.30	57.05	58.11	785188
2011-01-13	58.58	58.88	58.35	58.68	612136
2011-01-14	57.39	57.96	57.36	57.91	948234
2011-01-18	57.41	57.86	57.31	57.38	627845
2011-01-19	57.50	57.54	56.61	56.85	677126
2011-01-20	55.93	55.96	55.12	55.84	1638508
2011-01-21	55.60	56.23	55.44	55.70	1230604
2011-01-24	55.93	56.71	55.89	56.62	735433
2011-01-25	56.99	57.67	56.80	57.54	1255271
2011-01-26	57.45	57.88	57.22	57.46	676513
2011-01-27	56.75	57.15	56.38	56.47	945286
2011-01-28	55.83	55.86	54.91	55.07	1803048
2011-01-31	55.36	55.80	55.14	55.31	959858
2011-02-01	55.54	55.89	55.46	55.67	842110
2011-02-02	55.70	56.49	55.58	56.25	1135207
2011-02-03	56.06	56.18	55.60	56.00	1150147
2011-02-04	55.09	55.59	54.93	55.59	1217929
2011-02-07	55.75	56.41	55.68	56.29	714742
2011-02-08	56.55	56.81	56.25	56.47	2581341
2011-02-09	56.13	56.48	55.78	56.15	1881919
2011-02-10	55.33	55.86	55.16	55.76	915204
2011-02-11	55.37	56.27	55.37	55.99	1747639
2011-02-14	54.66	55.05	54.40	54.98	2161792
2011-02-15	55.40	55.52	54.90	54.97	888268
2011-02-16	55.15	55.28	54.70	54.98	2332847
2011-02-17	54.68	54.98	54.42	54.90	1815633
2011-02-18	54.61	54.94	54.44	54.90	1689781
2011-02-22	54.83	55.29	54.42	54.51	3352435
2011-02-23	55.61	55.71	55.01	55.30	2411254
2011-02-24	55.30	55.62	54.90	55.17	1944824
2011-02-25	54.99	55.25	54.98	55.20	1444316
2011-02-28	55.53	56.11	55.38	56.03	710416
2011-03-01	56.81	57.00	56.13	56.23	1265976
2011-03-02	56.19	56.46	55.65	56.10	1303535
2011-03-03	57.39	57.88	56.97	57.82	3545805
2011-03-04	58.52	58.65	57.72	58.04	1936181
2011-03-07	57.84	57.99	56.89	57.06	1339524
2011-03-08	56.79	57.40	56.63	57.30	980134
2011-03-09	57.88	58.09	57.52	57.63	827075
2011-03-10	57.07	57.38	56.69	57.00	1487906
2011-03-11	56.50	57.25	56.50	57.05	864414
2011-03-14	56.40	56.70	56.30	56.65	792749
2011-03-15	54.30	55.49	54.14	55.15	2377359
2011-03-16	55.09	55.19	53.59	53.90	2250951
2011-03-17	55.32	55.53	54.74	54.87	1199831
2011-03-18	56.06	56.06	54.90	55.04	1451188
2011-03-21	56.48	56.55	55.93	56.48	730208
2011-03-22	56.30	56.38	55.80	56.00	639866
2011-03-23	55.84	56.75	55.51	56.59	802587
2011-03-24	56.96	57.72	56.80	57.43	785219
2011-03-25	57.71	57.91	57.39	57.47	890417
2011-03-28	57.30	57.30	56.56	56.81	665031
2011-03-29	56.76	57.21	56.41	56.90	2438581
2011-03-30	57.22	57.62	57.09	57.57	957930
2011-03-31	57.19	57.34	56.93	57.17	1021715
2011-04-01	58.06	59.03	57.94	58.86	1549772
2011-04-04	59.87	59.88	59.42	59.55	683209
2011-04-05	59.15	59.91	59.08	59.84	658840
2011-04-06	59.51	60.21	59.50	59.87	477061
2011-04-07	58.79	59.39	58.75	59.25	1213847
2011-04-08	59.51	59.52	58.86	59.03	677643
2011-04-11	59.13	59.68	59.09	59.42	547726
2011-04-12	59.70	59.73	58.95	59.43	826473
2011-04-13	60.12	60.52	59.95	60.18	742375
2011-04-14	59.77	60.63	59.70	60.61	1584010
2011-04-15	60.66	61.60	60.55	61.54	1198949
2011-04-18	59.41	60.60	59.28	60.49	3564721
2011-04-19	61.61	62.49	61.61	62.33	2265766
2011-04-20	62.73	62.95	61.58	61.78	1444561
2011-04-21	61.26	61.53	60.94	61.44	622667
2011-04-25	61.30	61.80	61.25	61.37	638638
2011-04-26	62.34	63.00	61.99	62.57	1062437
2011-04-27	63.13	63.63	62.58	63.45	819763
2011-04-28	63.23	63.79	63.22	63.76	1310488
2011-04-29	63.51	64.05	63.49	63.97	785002
2011-05-02	64.10	64.53	63.80	63.93	1022399
2011-05-03	63.30	63.95	63.11	63.39	868248
2011-05-04	62.59	62.76	60.59	60.98	2796499
2011-05-05	59.64	60.09	59.15	59.67	2748350
2011-05-06	59.83	60.08	58.92	59.35	2207284
2011-05-09	58.92	59.40	58.64	59.20	1178270
2011-05-10	59.23	59.64	59.12	59.25	659182
2011-05-11	58.64	58.69	57.90	58.25	1629274
2011-05-12	58.68	59.48	58.27	59.17	820233
2011-05-13	59.63	60.13	58.95	59.55	1592930
2011-05-16	59.63	60.26	59.44	59.51	1190515
2011-05-17	59.44	60.29	59.37	60.00	1132809
2011-05-18	60.01	60.21	59.80	59.99	844982
2011-05-19	60.21	60.45	59.82	60.41	990554
2011-05-20	60.82	60.84	60.02	60.44	760203
2011-05-23	58.57	58.92	58.22	58.44	829557
2011-05-24	58.72	58.82	58.42	58.61	582090
2011-05-25	58.03	58.83	57.98	58.48	582239
2011-05-26	58.59	58.77	57.65	58.31	672256
2011-05-27	58.54	58.86	58.36	58.69	533558
2011-05-31	60.24	60.50	59.71	60.48	1002396
2011-06-01	60.91	60.96	59.40	59.56	1038726
2011-06-02	59.70	59.90	58.68	59.12	1013786
2011-06-03	58.70	59.69	58.63	59.47	859045
2011-06-06	58.91	59.17	58.64	58.76	653670
2011-06-07	59.42	59.44	58.80	58.83	384995
2011-06-08	58.91	59.05	58.31	58.60	763812
2011-06-09	58.48	58.94	58.29	58.67	526788
2011-06-10	58.12	58.19	57.01	57.08	915750
2011-06-13	57.49	57.70	57.01	57.23	505936
2011-06-14	58.13	58.51	57.78	57.92	933958
2011-06-15	56.59	56.96	55.90	56.46	1585546
2011-06-16	55.98	56.54	55.80	56.02	1008819
2011-06-17	57.59	57.59	56.93	57.01	916920
2011-06-20	57.20	57.56	56.88	57.23	542520
2011-06-21	57.90	57.94	57.54	57.75	916814
2011-06-22	56.76	57.24	56.74	56.82	1090684
2011-06-23	56.22	56.71	55.67	56.66	1139018
2011-06-24	56.08	56.27	55.34	55.65	2041708
2011-06-27	56.11	56.70	55.93	56.18	1420369
2011-06-28	57.12	57.42	56.59	57.23	973350
2011-06-29	57.51	57.88	57.06	57.68	1368100
2011-06-30	57.19	58.15	57.08	58.01	959167
2011-07-01	57.65	58.39	57.54	58.07	1248454
2011-07-05	58.85	58.85	57.76	58.08	1440863
2011-07-06	57.87	57.96	57.38	57.96	667414
2011-07-07	58.62	59.06	58.35	58.90	1506231
2011-07-08	57.84	58.30	57.22	57.61	1113797
2011-07-11	55.41	56.09	55.39	55.77	2493495
2011-07-12	54.56	55.23	54.50	54.73	4000144
2011-07-13	54.06	55.12	54.04	54.67	2308275
2011-07-14	55.91	55.96	54.85	55.14	2420202
2011-07-15	55.39	56.21	55.31	56.14	2048549
2011-07-18	55.33	55.66	54.76	55.40	2332582
2011-07-19	55.85	56.74	55.67	56.52	2323198
2011-07-20	56.92	57.16	56.52	57.00	1642375
2011-07-21	57.73	58.33	57.53	58.19	1565133
2011-07-22	59.00	59.35	58.62	59.25	2017548
2011-07-25	59.54	59.69	59.07	59.10	1429216
2011-07-26	59.71	59.76	59.24	59.33	1737714
2011-07-27	58.95	59.08	57.89	58.02	1401451
2011-07-28	58.24	58.97	58.18	58.50	1293304
2011-07-29	57.66	58.34	57.42	57.58	1317204
2011-08-01	58.77	58.80	56.73	57.38	1589744
2011-08-02	56.81	57.33	55.99	56.01	1204540
2011-08-03	56.22	56.28	55.26	55.94	1617080
2011-08-04	54.69	55.15	53.04	53.17	5616284
2011-08-05	53.71	55.03	52.59	54.32	4711610
2011-08-08	52.34	52.66	51.02	51.34	5684581
2011-08-09	51.91	52.85	50.77	52.83	3465284
2011-08-10	51.43	51.64	49.39	49.72	5929982
2011-08-11	49.11	51.85	49.05	51.51	5097047
2011-08-12	54.62	54.99	53.84	54.58	3383819
2011-08-15	55.20	55.70	55.00	55.47	1537400
2011-08-16	55.42	56.61	55.37	55.84	1714988
2011-08-17	56.77	57.15	55.95	56.22	2020451
2011-08-18	54.82	54.96	54.09	54.69	5380252
2011-08-19	53.63	55.14	53.62	53.87	3668886
2011-08-22	55.79	55.80	54.27	54.39	1413074
2011-08-23	54.82	55.55	54.33	55.55	1223788
2011-08-24	53.07	54.19	53.03	54.15	1714783
2011-08-25	54.07	54.48	52.97	53.31	1283898
2011-08-26	52.72	54.10	52.29	53.89	965651
2011-08-29	54.89	54.89	54.21	54.72	851853
2011-08-30	54.43	55.02	54.08	54.78	812053
2011-08-31	55.42	55.78	54.90	55.26	1030290
2011-09-01	54.84	55.25	54.29	54.76	1390055
2011-09-02	54.15	54.76	53.96	54.37	795220
2011-09-06	51.65	53.00	51.63	52.89	2770665
2011-09-07	52.74	53.37	52.58	53.37	1458853
2011-09-08	53.05	53.45	52.67	52.72	1717644
2011-09-09	51.41	51.77	50.72	51.04	1870721
2011-09-12	49.38	50.26	49.29	50.22	2961679
2011-09-13	49.49	50.36	49.43	50.17	3210762
2011-09-14	49.97	50.96	49.20	50.51	1517947
2011-09-15	51.17	51.75	50.79	51.50	1776495
2011-09-16	52.28	52.60	51.73	52.55	2191139
2011-09-19	51.12	51.86	51.07	51.65	1439695
2011-09-20	52.28	53.21	52.15	52.57	1239136
2011-09-21	52.69	52.72	51.44	51.45	1081748
2011-09-22	49.22	50.31	49.08	50.00	1664390
2011-09-23	50.17	51.49	50.16	51.17	1132757
2011-09-26	51.72	52.67	51.28	52.61	1857656
2011-09-27	53.62	54.63	53.29	54.02	1766087
2011-09-28	54.81	55.00	53.41	53.48	1309632
2011-09-29	54.30	54.38	53.17	53.90	1169101
2011-09-30	53.05	53.75	52.91	52.98	1840004
2011-10-03	53.15	53.72	52.56	52.56	2080794
2011-10-04	52.59	53.52	52.20	53.49	2259602
2011-10-05	53.06	53.19	52.41	52.97	1930452
2011-10-06	51.82	53.31	51.56	53.28	1960418
2011-10-07	51.55	52.60	51.51	51.76	2451314
2011-10-10	53.41	53.75	53.34	53.73	934902
2011-10-11	53.15	53.69	53.04	53.62	1052480
2011-10-12	54.29	54.44	53.96	54.07	1395364
2011-10-13	54.13	54.57	53.79	54.49	875933
2011-10-14	55.50	55.78	55.16	55.37	1326685
2011-10-17	54.92	54.97	54.04	54.10	2306470
2011-10-18	54.02	55.49	53.56	55.04	1400431
2011-10-19	54.77	55.04	54.23	54.32	923459
2011-10-20	54.69	54.81	54.02	54.54	1825155
2011-10-21	55.58	55.80	55.22	55.78	1114337
2011-10-24	55.28	56.21	55.26	56.00	854472
2011-10-25	55.34	55.43	54.75	54.87	954609
2011-10-26	55.39	55.41	54.10	55.27	1359020
2011-10-27	57.31	57.39	56.22	56.92	2235455
2011-10-28	56.99	57.03	56.25	56.75	1388698
2011-10-31	56.63	56.64	55.40	55.47	1283712
2011-11-01	54.42	55.32	54.04	54.67	1253010
2011-11-02	54.59	54.70	53.83	54.08	1150485
2011-11-03	54.87	55.57	54.29	55.49	975297
2011-11-04	54.99	55.23	54.21	54.52	630009
2011-11-07	54.82	55.48	54.57	55.21	1264478
2011-11-08	56.40	57.19	56.19	57.00	1728775
2011-11-09	56.49	56.52	55.54	56.21	1702526
2011-11-10	57.17	57.58	56.63	57.46	1941736
2011-11-11	58.70	59.47	58.67	59.29	1783499
2011-11-14	57.75	58.19	57.31	57.64	1422900
2011-11-15	57.39	57.79	57.00	57.48	950556
2011-11-16	57.68	57.98	57.20	57.28	1124561
2011-11-17	57.57	57.69	56.68	57.13	1288864
2011-11-18	57.92	58.11	57.39	57.73	1237774
2011-11-21	57.05	57.50	56.52	57.32	778380
2011-11-22	57.71	58.42	57.43	58.19	1569233
2011-11-23	57.27	57.63	56.74	56.87	1536171
2011-11-25	56.04	56.94	56.00	56.34	525903
2011-11-28	58.37	58.37	57.82	58.22	962593
2011-11-29	58.37	58.80	58.01	58.44	914815
2011-11-30	59.55	60.00	59.33	60.00	1541801
2011-12-01	60.74	60.98	59.59	59.81	2295890
2011-12-02	59.85	60.00	59.32	59.91	1183871
2011-12-05	60.69	60.86	59.80	60.20	891703
2011-12-06	59.45	59.95	59.16	59.70	902436
2011-12-07	59.25	60.31	58.96	60.17	784037
2011-12-08	59.89	60.07	59.18	59.36	1207749
2011-12-09	58.94	59.45	58.88	59.32	1037921
2011-12-12	58.90	59.07	58.25	58.53	870598
2011-12-13	58.22	58.65	57.64	57.80	1291002
2011-12-14	57.91	58.20	57.07	57.39	765172
2011-12-15	57.86	58.39	57.68	58.07	1185994
2011-12-16	57.47	58.05	57.27	57.96	2602037
2011-12-19	58.12	58.97	58.07	58.51	1282371
2011-12-20	59.17	59.66	58.95	59.18	1040560
2011-12-21	59.00	59.29	58.74	59.02	1504540
2011-12-22	59.41	59.78	58.97	59.72	501448
2011-12-23	60.06	60.20	59.66	60.03	444537
2011-12-27	60.34	60.93	60.26	60.71	799123
2011-12-28	60.91	60.91	60.03	60.14	430155
2011-12-29	60.58	61.25	60.40	61.21	605837
2011-12-30	61.25	61.51	60.87	60.99	849597
2012-01-03	61.48	61.78	61.11	61.37	790822
2012-01-04	60.27	60.42	59.71	60.02	828944
2012-01-05	59.89	60.20	59.64	59.95	681154
2012-01-06	60.03	60.03	58.78	58.92	791208
2012-01-09	60.34	60.98	60.17	60.88	1275445
2012-01-10	61.62	61.72	60.98	61.13	1251265
2012-01-11	60.08	60.53	59.75	60.51	869526
2012-01-12	61.07	61.19	60.69	60.99	976353
2012-01-13	59.23	59.70	59.23	59.62	1037971
2012-01-17	61.03	61.10	60.59	60.74	624735
2012-01-18	61.65	61.98	61.30	61.96	840297
2012-01-19	61.66	62.46	61.58	62.45	1445472
2012-01-20	61.50	62.14	61.33	62.11	1474638
2012-01-23	61.61	62.13	60.81	61.14	1461741
2012-01-24	60.85	61.46	60.56	61.44	1254673
2012-01-25	61.14	62.22	60.99	62.17	918622
2012-01-26	62.33	62.58	61.73	61.89	1227146
2012-01-27	61.30	61.67	61.27	61.55	1051881
2012-01-30	61.19	61.29	60.95	61.11	888380
2012-01-31	61.20	61.22	60.52	60.80	1051416
2012-02-01	61.77	62.92	61.62	62.74	1590441
2012-02-02	62.91	63.19	62.59	63.01	1589115
2012-02-03	63.45	64.64	63.42	64.56	1952553
2012-02-06	63.66	64.35	63.47	64.05	2146246
2012-02-07	64.47	64.96	64.35	64.82	2302810
2012-02-08	64.67	64.91	64.32	64.45	839324
2012-02-09	65.03	65.31	64.61	65.25	1340192
2012-02-10	64.09	64.33	64.00	64.27	882050
2012-02-13	64.74	65.16	64.63	64.98	1057497
2012-02-14	65.16	65.30	64.42	64.71	987452
2012-02-15	64.76	64.91	64.08	64.23	706883
2012-02-16	64.66	65.50	64.48	65.37	1493091
2012-02-17	65.38	65.68	65.17	65.37	628299
2012-02-21	65.81	65.98	65.25	65.49	520010
2012-02-22	65.60	65.97	65.28	65.75	1114762
2012-02-23	65.90	66.07	65.39	66.00	1141027
2012-02-24	66.11	66.48	65.92	66.25	752632
2012-02-27	65.80	66.28	65.70	65.99	466531
2012-02-28	66.77	67.07	66.59	66.85	940104
2012-02-29	68.13	68.15	67.07	67.25	1103097
2012-03-01	68.04	68.55	67.83	68.42	1457663
2012-03-02	67.64	67.71	66.77	66.88	871115
2012-03-05	67.80	67.80	66.91	67.25	1459548
2012-03-06	66.50	66.67	65.77	65.88	2198798
2012-03-07	66.51	66.95	66.24	66.87	1175046
2012-03-08	68.81	69.93	68.58	69.56	1864844
2012-03-09	69.56	69.90	69.46	69.56	1035511
2012-03-12	70.20	70.98	70.04	70.89	1392074
2012-03-13	71.01	71.70	70.91	71.69	1941390
2012-03-14	71.65	72.02	71.28	71.43	1947682
2012-03-15	71.48	71.52	71.16	71.40	1620488
2012-03-16	72.29	72.49	71.89	72.34	1719905
2012-03-19	72.01	72.54	71.90	72.39	982853
2012-03-20	72.00	72.38	71.90	72.38	772678
2012-03-21	72.63	72.70	72.19	72.46	821291
2012-03-22	72.30	72.62	71.97	72.62	975781
2012-03-23	72.02	72.21	71.40	72.15	823493
2012-03-26	72.85	73.49	72.79	73.48	1035306
2012-03-27	73.22	73.38	72.82	72.89	1273498
2012-03-28	72.97	72.97	71.97	72.34	851884
2012-03-29	71.70	72.02	71.19	72.00	1782456
2012-03-30	72.48	73.07	72.39	72.72	1144826
2012-04-02	72.58	73.49	72.50	73.42	596368
2012-04-03	73.84	74.31	73.22	73.52	933013
2012-04-04	71.19	71.68	70.65	71.37	1980890
2012-04-05	70.26	70.96	70.06	70.85	1335016
2012-04-09	70.14	71.00	70.13	70.67	906570
2012-04-10	70.86	70.97	70.07	70.07	1483580
2012-04-11	71.24	71.33	70.89	71.09	909249
2012-04-12	71.65	72.44	71.56	72.29	1234211
2012-04-13	71.27	71.32	70.23	70.86	931844
2012-04-16	71.97	72.45	71.59	72.08	1234726
2012-04-17	72.72	72.83	72.26	72.44	2496188
2012-04-18	72.71	73.86	72.68	73.86	2735799
2012-04-19	73.36	73.70	72.93	73.20	1746448
2012-04-20	73.31	73.58	72.70	72.78	1089529
2012-04-23	71.86	72.08	71.26	71.94	732849
2012-04-24	71.22	71.76	70.98	71.45	1118560
2012-04-25	72.26	72.29	71.65	71.80	1140251
2012-04-26	72.37	72.91	72.06	72.65	892902
2012-04-27	72.69	73.17	72.57	72.64	861602
2012-04-30	71.90	72.64	71.33	72.62	2093773
2012-05-01	72.93	74.15	72.68	73.21	1348206
2012-05-02	72.93	73.15	72.69	72.92	890218
2012-05-03	74.98	75.07	74.25	74.33	2300342
2012-05-04	73.80	74.03	73.07	73.56	1607807
2012-05-07	74.32	75.08	74.26	74.92	1589504
2012-05-08	73.12	73.48	72.37	72.80	1278746
2012-05-09	71.49	71.97	70.95	71.71	1446457
2012-05-10	71.75	72.08	71.45	71.56	1008948
2012-05-11	71.46	72.66	71.36	71.95	503845
2012-05-14	70.64	71.62	70.50	71.49	1817834
2012-05-15	70.72	71.02	70.31	70.83	1739816
2012-05-16	69.83	70.65	69.71	70.10	3142163
2012-05-17	69.95	70.24	69.30	69.39	3002043
2012-05-18	68.72	68.81	67.80	68.33	2565495
2012-05-21	68.15	68.83	67.89	68.72	1785414
2012-05-22	68.86	69.19	68.31	68.64	2112918
2012-05-23	67.34	67.77	66.69	67.59	3608958
2012-05-24	67.82	68.84	67.66	68.62	4218889
2012-05-25	67.91	68.69	67.73	68.28	1865732
2012-05-29	69.01	69.08	68.54	68.95	1304624
2012-05-30	68.14	68.31	67.36	67.52	1587573
2012-05-31	68.06	68.06	66.97	67.70	1326160
2012-06-01	65.76	66.14	64.99	65.57	3397339
2012-06-04	66.06	66.50	65.62	65.95	1457857
2012-06-05	65.71	66.12	65.55	66.02	1442541
2012-06-06	67.05	68.12	66.82	68.12	1151086
2012-06-07	68.62	68.62	67.20	67.60	1747465
2012-06-08	67.65	68.13	67.51	68.13	1565976
2012-06-11	68.36	68.57	67.13	67.20	2043161
2012-06-12	68.40	69.11	67.76	69.01	1669203
2012-06-13	69.97	70.40	69.32	69.94	3221160
2012-06-14	70.71	71.74	70.60	71.33	1738529
2012-06-15	71.13	71.25	70.71	70.97	1114294
2012-06-18	70.44	70.99	70.28	70.77	1119462
2012-06-19	70.17	71.81	70.17	71.29	636016
2012-06-20	69.67	70.64	69.67	70.19	1296195
2012-06-21	70.81	70.89	69.41	69.45	669471
2012-06-22	70.03	70.44	69.52	70.29	919600
2012-06-25	71.52	71.76	69.31	70.85	2260595
2012-06-26	72.17	72.83	71.79	72.67	1984118
2012-06-27	72.73	73.58	72.45	73.35	2233976
2012-06-28	72.53	73.79	72.23	73.79	1230986
2012-06-29	76.81	79.65	76.52	79.65	5290369
2012-07-02	78.80	79.35	78.73	79.30	2123399
2012-07-03	79.18	79.57	78.68	79.51	955685
2012-07-05	77.94	78.68	77.60	78.24	1651666
2012-07-06	77.65	78.03	77.33	77.80	1117886
2012-07-09	77.67	77.84	76.95	77.77	1797771
2012-07-10	78.61	78.90	77.98	78.33	1133077
2012-07-11	77.53	77.71	76.72	77.17	2014540
2012-07-12	76.69	77.10	76.60	76.73	1189833
2012-07-13	76.54	77.57	76.54	77.47	1189691
2012-07-16	76.51	77.52	76.44	77.26	1075213
2012-07-17	77.76	77.84	76.70	77.28	855893
2012-07-18	77.60	78.61	77.46	78.51	1038096
2012-07-19	79.60	79.65	79.24	79.44	1083028
2012-07-20	77.78	78.04	77.40	77.87	836617
2012-07-23	76.58	77.07	76.17	76.97	933290
2012-07-24	76.72	77.20	76.27	76.80	1128779
2012-07-25	76.69	77.02	76.35	76.64	975145
2012-07-26	79.74	80.34	79.41	80.01	1998027
2012-07-27	81.51	81.69	80.69	81.08	1730684
2012-07-30	81.31	81.59	80.88	81.07	1528721
2012-07-31	79.04	80.24	78.87	79.22	1969343
2012-08-01	81.24	84.05	79.66	79.88	7475762
2012-08-02	79.52	80.33	78.90	78.99	1232892
2012-08-03	81.15	82.09	80.67	81.75	2738427
2012-08-06	82.56	82.56	81.68	81.97	1036299
2012-08-07	83.55	83.61	82.27	82.75	1050069
2012-08-08	82.28	82.58	81.94	82.22	897814
2012-08-09	81.89	82.04	81.54	81.90	932943
2012-08-10	80.51	81.10	80.30	81.09	912073
2012-08-13	81.31	81.36	80.53	80.90	600144
2012-08-14	80.98	81.07	80.48	80.56	369054
2012-08-15	81.21	81.33	80.81	81.13	503860
2012-08-16	80.63	81.24	80.53	81.08	423315
2012-08-17	81.29	81.32	80.68	80.98	508229
2012-08-20	81.82	81.87	81.19	81.46	943559
2012-08-21	82.24	82.34	81.38	81.66	1290987
2012-08-22	80.81	81.78	80.80	81.57	1029923
2012-08-23	80.58	80.95	80.37	80.94	935077
2012-08-24	80.73	82.47	80.73	82.24	1311185
2012-08-27	82.37	82.92	82.22	82.62	919723
2012-08-28	83.19	84.09	83.07	84.01	1263144
2012-08-29	83.74	83.98	83.51	83.81	1297321
2012-08-30	83.76	84.06	83.04	83.35	1066461
2012-08-31	84.27	84.65	83.75	84.18	977617
2012-09-04	86.27	86.40	85.10	85.47	1636302
2012-09-05	86.84	86.89	85.89	86.29	1465156
2012-09-06	87.61	88.26	87.38	87.54	2076971
2012-09-07	88.63	88.79	86.54	86.95	2137986
2012-09-10	83.96	84.86	83.92	84.27	1299918
2012-09-11	84.97	85.65	84.50	85.03	1505648
2012-09-12	84.47	84.64	83.78	83.98	1212102
2012-09-13	84.00	85.48	83.75	85.29	1003179
2012-09-14	85.63	85.77	85.03	85.37	1098805
2012-09-17	85.48	85.78	84.79	85.17	1937023
2012-09-18	85.91	86.43	85.73	86.11	1454734
2012-09-19	86.81	86.89	85.99	86.55	1393787
2012-09-20	86.38	87.03	86.24	87.00	792801
2012-09-21	87.40	87.47	86.80	87.01	723753
2012-09-24	86.48	86.89	86.23	86.82	409142
2012-09-25	87.75	87.80	86.38	86.46	1119786
2012-09-26	87.67	87.70	86.84	87.54	919749
2012-09-27	86.51	86.75	85.69	86.66	1111557
2012-09-28	86.14	86.32	84.94	85.91	1208899
2012-10-01	86.29	86.60	85.40	85.55	800046
2012-10-02	88.22	88.67	88.00	88.43	1411915
2012-10-03	87.61	88.85	87.43	88.38	2848960
2012-10-04	88.91	88.97	88.37	88.67	1061084
2012-10-05	90.33	91.21	90.04	90.27	2497120
2012-10-08	89.58	89.94	89.44	89.65	491650
2012-10-09	88.48	88.74	87.27	87.31	1153861
2012-10-10	86.89	87.44	86.45	86.74	732164
2012-10-11	86.79	87.78	86.69	86.92	699832
2012-10-12	87.34	87.51	86.58	86.82	1097865
2012-10-15	87.45	87.54	86.53	86.91	1663481
2012-10-16	88.14	89.02	87.97	88.87	1869421
2012-10-17	89.08	89.33	88.45	88.55	2077362
2012-10-18	87.40	87.43	86.24	86.37	1097804
2012-10-19	86.40	86.42	85.30	85.57	1078134
2012-10-22	86.40	86.47	85.76	86.18	850948
2012-10-23	86.19	86.30	85.42	86.09	607222
2012-10-24	86.22	86.67	85.22	85.46	994821
2012-10-25	85.98	86.03	85.07	85.53	493393
2012-10-26	85.45	85.79	84.99	85.21	900525
2012-10-31	85.33	85.37	83.58	83.80	1627956
2012-11-01	83.97	84.00	82.60	82.78	1633296
2012-11-02	83.69	83.88	83.34	83.44	845460
2012-11-05	82.62	82.70	82.11	82.27	824927
2012-11-06	83.40	83.60	83.10	83.57	556416
2012-11-07	82.50	82.64	81.84	82.17	673518
2012-11-08	82.41	82.64	81.60	81.94	483045
2012-11-09	82.09	83.24	82.07	82.72	730239
2012-11-12	83.00	83.15	82.68	83.11	542039
2012-11-13	83.54	84.44	83.32	83.64	1303961
2012-11-14	83.31	83.44	82.16	82.22	833987
2012-11-15	82.81	83.14	82.45	82.79	1213942
2012-11-16	82.59	82.82	81.87	82.76	570499
2012-11-19	83.55	84.97	83.50	84.67	891613
2012-11-20	85.46	85.97	85.18	85.89	805177
2012-11-21	84.86	85.33	84.75	85.10	591944
2012-11-23	86.58	86.98	86.41	86.98	270377
2012-11-26	86.76	87.00	86.44	86.71	468593
2012-11-27	86.29	86.47	85.98	86.12	777356
2012-11-28	85.13	85.67	85.04	85.56	646246
2012-11-29	86.07	86.57	85.93	86.43	1038712
2012-11-30	87.50	88.14	87.41	87.97	864200
2012-12-03	88.79	88.92	88.23	88.29	978746
2012-12-04	88.96	89.02	88.19	88.28	1121850
2012-12-05	87.75	87.76	87.18	87.60	668414
2012-12-06	87.43	87.55	86.92	87.47	439432
2012-12-07	87.52	87.76	87.01	87.75	1181995
2012-12-10	87.81	88.27	87.73	88.21	317491
2012-12-11	89.03	89.12	88.63	89.07	1297822
2012-12-12	88.26	88.30	87.59	87.72	1220051
2012-12-13	87.57	87.89	87.10	87.34	723264
2012-12-14	88.00	88.36	87.67	88.32	1040578
2012-12-17	87.29	87.54	86.73	87.19	796041
2012-12-18	87.69	88.43	87.30	88.31	1165105
2012-12-19	89.11	89.33	88.66	88.83	500669
2012-12-20	89.07	89.29	88.30	88.55	1083382
2012-12-21	88.09	88.26	87.31	87.50	895598
2012-12-24	87.15	87.59	86.82	87.54	228732
2012-12-26	87.60	88.09	87.02	87.44	269677
2012-12-27	88.02	88.06	87.38	87.96	530768
2012-12-28	87.29	87.44	85.25	86.81	432832
2012-12-31	86.65	87.58	86.64	87.41	445585
2013-01-02	88.28	89.04	88.28	89.04	1034126
2013-01-03	87.34	87.53	86.67	86.85	701199
2013-01-04	87.07	88.65	87.07	88.41	1021549
2013-01-07	87.72	87.87	87.42	87.60	1310075
2013-01-08	86.58	86.72	86.07	86.29	1377553
2013-01-09	84.55	84.83	84.05	84.29	2494303
2013-01-10	85.40	86.64	85.38	86.61	798381
2013-01-11	87.52	87.75	87.29	87.60	770581
2013-01-14	86.95	87.55	86.79	87.30	517096
2013-01-15	87.98	88.97	87.90	88.69	531609
2013-01-16	89.12	89.53	88.90	88.99	1330140
2013-01-17	89.06	89.14	88.51	88.91	1827619
2013-01-18	89.27	89.72	89.08	89.72	469805
2013-01-22	90.10	90.84	89.57	90.84	598633
2013-01-23	90.51	90.77	89.86	90.12	759541
2013-01-24	90.30	90.71	90.19	90.26	620111
2013-01-25	91.59	91.78	91.06	91.71	1102396
2013-01-28	92.48	92.54	91.42	91.81	1829154
2013-01-29	92.44	93.50	92.42	93.24	998179
2013-01-30	94.06	94.49	93.87	94.14	1305987
2013-01-31	94.32	94.34	86.78	88.60	13493436
2013-02-01	90.58	92.87	90.10	92.28	4737018
2013-02-04	89.28	89.77	87.55	87.67	4480395
2013-02-05	88.30	88.50	87.77	88.08	2440799
2013-02-06	87.23	87.49	87.03	87.37	1205842
2013-02-07	87.51	87.59	86.24	86.40	2237249
2013-02-08	85.73	86.34	85.68	85.74	2457126
2013-02-11	85.28	86.37	85.14	86.27	1976602
2013-02-12	86.58	87.80	86.51	87.52	2083490
2013-02-13	88.38	88.52	88.01	88.26	1671116
2013-02-14	92.80	94.14	92.02	92.76	5068319
2013-02-15	93.13	93.39	92.66	92.73	2481858
2013-02-19	92.58	93.09	92.37	93.09	1762509
2013-02-20	93.91	94.01	92.43	92.87	2393288
2013-02-21	92.06	92.18	91.39	92.06	1957906
2013-02-22	92.73	93.38	91.99	93.38	948272
2013-02-25	93.81	94.00	91.90	91.92	3188266
2013-02-26	91.28	91.95	90.94	91.80	1884037
2013-02-27	92.33	93.83	92.24	93.69	2417126
2013-02-28	93.55	94.27	93.39	93.99	2353644
2013-03-01	93.72	94.58	93.14	94.54	1874664
2013-03-04	93.90	94.75	93.58	94.53	1958215
2013-03-05	94.33	94.98	94.27	94.70	1419471
2013-03-06	94.48	94.71	94.00	94.12	718535
2013-03-07	95.15	95.92	94.70	95.58	1292599
2013-03-08	95.58	97.31	95.30	97.14	2034871
2013-03-11	96.68	97.13	96.45	96.98	1197333
2013-03-12	96.26	96.83	95.50	95.83	962711
2013-03-13	95.28	95.90	95.16	95.67	998530
2013-03-14	95.91	96.53	95.55	96.26	743504
2013-03-15	95.93	96.08	94.66	95.43	1312174
2013-03-18	94.89	96.62	94.89	95.62	1362915
2013-03-19	95.58	96.12	94.58	95.28	1169398
2013-03-20	96.35	96.56	95.63	96.13	1150956
2013-03-21	95.52	96.13	95.10	95.67	2061205
2013-03-22	96.25	98.10	96.12	98.10	2266706
2013-03-25	98.42	98.72	96.89	97.39	2386760
2013-03-26	97.42	98.84	97.02	98.69	1351767
2013-03-27	96.44	97.62	96.18	97.45	1156182
2013-03-28	99.27	99.78	98.80	99.55	1005468
2013-04-01	99.53	99.95	98.92	99.32	487731
2013-04-02	99.69	101.59	99.61	100.14	1679178
2013-04-03	101.08	101.48	99.00	99.08	3955561
2013-04-04	98.47	100.12	98.13	99.55	990407
2013-04-05	97.25	98.18	96.72	97.60	1315053
2013-04-08	99.33	99.71	98.91	99.23	1218218
2013-04-09	98.45	99.31	98.08	98.73	947729
2013-04-10	99.29	101.86	99.23	101.84	2131554
2013-04-11	100.83	101.42	100.60	100.88	897518
2013-04-12	99.96	100.44	99.63	100.38	1514370
2013-04-15	98.95	99.43	98.23	98.23	1103229
2013-04-16	99.34	99.63	98.50	99.34	713108
2013-04-17	99.08	99.10	96.71	96.74	1818701
2013-04-18	97.44	98.03	96.55	97.57	1380840
2013-04-19	98.10	99.70	98.05	99.22	1183008
2013-04-22	99.06	99.33	98.54	99.02	949894
2013-04-23	97.49	97.97	97.12	97.43	1334358
2013-04-24	95.95	97.31	95.94	96.28	1559484
2013-04-25	97.26	97.33	95.94	96.21	1620693
2013-04-26	94.48	94.57	93.34	94.13	3503562
2013-04-29	95.04	95.98	94.92	95.48	3877834
2013-04-30	93.88	95.74	93.41	95.62	5002850
2013-05-01	95.66	96.27	94.86	94.89	1311591
2013-05-02	94.89	95.62	94.68	95.25	2126958
2013-05-03	95.40	96.55	95.34	96.20	2058816
2013-05-06	96.11	96.17	95.56	95.80	607890
2013-05-07	96.41	96.71	95.24	96.32	785158
2013-05-08	97.53	97.96	97.30	97.77	1287608
2013-05-09	96.85	97.03	96.03	96.26	773987
2013-05-10	96.44	96.91	96.14	96.75	448631
2013-05-13	97.25	97.63	96.95	97.54	897541
2013-05-14	97.81	98.52	97.78	98.49	854932
2013-05-15	96.94	98.19	96.94	97.76	947638
2013-05-16	97.42	97.72	96.63	96.72	583133
2013-05-17	96.07	96.80	95.51	96.37	1345216
2013-05-20	95.73	95.90	95.38	95.48	833093
2013-05-21	95.40	96.14	95.19	95.60	1081334
2013-05-22	95.77	96.42	95.07	95.27	948512
2013-05-23	94.63	95.62	94.17	95.60	948552
2013-05-24	95.36	95.77	95.04	95.61	623656
2013-05-28	96.63	97.09	95.57	95.79	567241
2013-05-29	94.88	95.09	93.73	93.77	767847
2013-05-30	94.33	94.67	94.00	94.20	1011124
2013-05-31	92.71	92.97	91.73	91.92	1568565
2013-06-03	91.43	92.31	90.98	92.31	999167
2013-06-04	92.40	92.65	92.03	92.33	725756
2013-06-05	91.09	91.45	90.01	90.53	1499045
2013-06-06	91.80	92.74	91.58	92.70	1168540
2013-06-07	93.11	95.35	93.07	94.41	1623288
2013-06-10	94.20	94.22	93.60	93.72	717894
2013-06-11	92.02	93.23	91.90	92.76	759118
2013-06-12	94.44	94.53	92.45	92.68	791687
2013-06-13	91.75	93.40	91.75	93.27	1008042
2013-06-14	94.08	94.57	93.64	93.73	767485
2013-06-17	94.77	95.06	94.28	94.67	2350500
2013-06-18	93.58	94.31	93.47	93.64	1882565
2013-06-19	94.09	94.22	91.72	91.76	1308567
2013-06-20	88.55	89.27	87.36	87.48	4034485
2013-06-21	89.00	89.03	86.94	87.24	2272088
2013-06-24	84.52	87.43	83.94	86.64	4766926
2013-06-25	86.48	87.37	86.09	86.92	2200124
2013-06-26	88.30	89.37	88.26	88.67	2089357
2013-06-27	89.56	90.90	89.50	90.04	1574951
2013-06-28	89.98	90.68	88.90	90.26	2383167
2013-07-01	90.45	90.91	89.78	90.77	2371316
2013-07-02	89.59	89.98	88.97	89.39	1138226
2013-07-03	86.26	87.50	86.06	87.46	1923876
2013-07-05	88.44	88.46	86.92	88.00	969339
2013-07-08	89.53	89.88	89.28	89.66	1315569
2013-07-09	90.61	90.68	89.51	90.02	836100
2013-07-10	90.67	91.19	90.31	90.95	968442
2013-07-11	93.43	93.48	92.45	92.93	2144487
2013-07-12	91.72	92.10	91.02	91.66	2142726
2013-07-15	92.33	92.44	91.72	91.93	1129558
2013-07-16	91.82	91.85	90.77	91.81	2427271
2013-07-17	91.64	91.82	90.48	90.79	1545803
2013-07-18	89.25	89.83	89.20	89.65	3048556
2013-07-19	89.27	89.82	88.79	89.43	1657605
2013-07-22	89.51	89.80	89.21	89.22	1176116
2013-07-23	88.79	89.01	88.16	88.56	3000690
2013-07-24	89.35	89.56	88.84	89.33	2846164
2013-07-25	88.02	88.97	87.83	88.92	1329033
2013-07-26	88.07	89.39	88.05	89.33	1185828
2013-07-29	88.61	89.26	88.58	88.79	1035914
2013-07-30	90.73	90.83	89.65	89.97	1545213
2013-07-31	95.86	96.84	95.18	95.71	4727483
2013-08-01	97.39	98.09	97.13	97.94	2440453
2013-08-02	98.54	98.59	97.77	98.15	1619511
2013-08-05	97.96	98.49	97.49	98.26	865354
2013-08-06	98.99	99.15	98.19	98.42	979003
2013-08-07	99.22	99.30	98.54	99.02	1380408
2013-08-08	99.72	101.05	99.44	101.01	2630611
2013-08-09	99.86	100.34	99.10	99.32	1281034
2013-08-12	99.20	100.07	99.20	100.03	1052467
2013-08-13	99.90	100.39	99.16	100.22	671245
2013-08-14	100.06	100.31	98.77	98.95	1224011
2013-08-15	97.19	98.33	96.91	98.08	1328452
2013-08-16	98.41	98.54	97.59	97.63	975963
2013-08-19	97.70	97.77	97.00	97.01	1260568
2013-08-20	96.72	97.21	96.16	96.50	1309464
2013-08-21	96.03	97.10	96.00	96.24	1253352
2013-08-22	95.85	96.68	95.69	96.49	545539
2013-08-23	96.31	97.39	96.20	97.36	663368
2013-08-26	96.65	97.09	96.49	96.85	587041
2013-08-27	95.32	95.86	94.64	94.84	1048451
2013-08-28	93.20	94.34	93.02	94.00	1309384
2013-08-29	93.50	94.32	93.16	93.95	1022276
2013-08-30	93.77	93.78	92.76	93.35	1063988
2013-09-03	94.80	95.25	94.25	94.84	908232
2013-09-04	93.60	95.67	93.57	95.52	860895
2013-09-05	94.62	95.05	94.08	94.73	875862
2013-09-06	95.32	96.65	94.70	95.77	1446387
2013-09-09	95.06	95.73	94.79	95.66	1068065
2013-09-10	95.86	96.60	95.72	96.40	744014
2013-09-11	95.56	97.65	95.45	97.65	1267112
2013-09-12	96.21	96.90	96.00	96.80	3344330
2013-09-13	97.91	98.40	97.68	98.34	1064907
2013-09-16	99.83	99.94	99.23	99.68	1431244
2013-09-17	98.99	99.73	98.99	99.66	1292138
2013-09-18	100.00	102.55	99.48	102.43	1583304
2013-09-19	103.80	103.85	102.00	102.57	2665787
2013-09-20	101.74	101.75	100.40	100.56	1418697
2013-09-23	101.17	101.22	99.42	99.55	1250841
2013-09-24	98.84	99.30	98.40	99.11	1107103
2013-09-25	98.84	99.89	98.84	99.46	1643419
2013-09-26	100.22	100.46	99.61	100.21	3022918
2013-09-27	99.45	100.00	99.45	99.61	1481004
2013-09-30	100.01	100.17	98.76	99.20	1183445
2013-10-01	97.71	98.71	97.42	98.69	1643643
2013-10-02	98.00	98.38	97.31	98.38	978872
2013-10-03	98.56	98.61	97.75	98.20	302904
2013-10-04	98.71	99.03	98.40	98.96	504385
2013-10-07	97.42	97.98	97.31	97.72	1079169
2013-10-08	97.04	97.18	96.54	96.76	1228064
2013-10-09	95.75	96.49	95.64	95.84	2980164
2013-10-10	96.11	97.61	96.08	97.44	1057207
2013-10-11	97.95	98.41	97.74	98.41	996047
2013-10-14	98.01	98.82	97.70	98.77	642485
2013-10-15	98.49	98.70	97.85	98.07	676222
2013-10-16	98.86	99.18	98.35	98.86	485750
2013-10-17	100.56	101.06	99.85	101.00	1087980
2013-10-18	102.33	102.87	102.04	102.70	950086
2013-10-21	102.21	102.68	102.11	102.63	789691
2013-10-22	102.86	104.56	102.85	103.69	881823
2013-10-23	103.46	103.51	102.80	103.06	1133581
2013-10-24	103.43	103.51	102.76	103.18	635756
2013-10-25	104.06	104.74	103.83	104.71	1404810
2013-10-28	104.18	104.72	103.62	104.28	1285617
2013-10-29	104.04	104.50	103.94	104.34	1024457
2013-10-30	102.84	103.34	102.31	103.24	2158088
2013-10-31	104.10	104.79	103.17	103.73	2958440
2013-11-01	102.46	102.72	101.63	102.58	1153611
2013-11-04	102.37	102.57	101.96	102.37	1396254
2013-11-05	101.28	102.61	101.16	102.25	674406
2013-11-06	103.68	104.33	103.54	103.80	862860
2013-11-07	102.93	103.12	101.29	101.53	856775
2013-11-08	100.28	102.90	100.25	102.80	1740142
2013-11-11	103.13	104.50	102.93	104.35	2610074
2013-11-12	103.74	104.31	103.16	103.85	1781674
2013-11-13	102.76	103.86	102.38	103.76	1040361
2013-11-14	104.21	104.99	104.03	104.71	1475216
2013-11-15	104.79	104.99	104.57	104.62	1116766
2013-11-18	105.20	105.48	104.66	104.83	1471163
2013-11-19	104.28	105.06	104.04	104.49	1142679
2013-11-20	103.92	104.77	103.07	103.54	730686
2013-11-21	103.58	103.71	102.95	103.55	466565
2013-11-22	102.78	103.85	102.62	103.36	1166879
2013-11-25	103.02	103.91	102.18	102.40	1056767
2013-11-26	102.22	103.15	102.05	102.72	797274
2013-11-27	102.61	103.25	102.43	102.72	696852
2013-11-29	102.45	102.62	101.90	102.11	347126
2013-12-02	101.37	102.37	101.33	102.08	1069994
2013-12-03	101.12	101.75	101.08	101.74	1495845
2013-12-04	100.40	101.62	100.25	101.50	1283158
2013-12-05	100.79	101.23	100.33	100.72	1629756
2013-12-06	101.23	102.70	101.22	102.63	811503
2013-12-09	101.90	102.74	101.87	102.49	832151
2013-12-10	101.98	102.38	101.77	102.07	977890
2013-12-11	102.26	102.41	101.33	101.41	1089372
2013-12-12	100.75	101.19	100.07	100.43	840365
2013-12-13	100.11	100.47	99.46	100.21	1115880
2013-12-16	101.86	102.29	101.84	102.10	815328
2013-12-17	101.90	102.10	101.10	101.49	759843
2013-12-18	102.08	103.42	101.14	103.39	752171
2013-12-19	103.67	103.68	102.98	103.18	1325855
2013-12-20	103.56	103.92	103.29	103.37	877608
2013-12-23	104.11	104.12	103.61	103.66	889233
2013-12-24	103.88	104.00	103.53	103.75	248813
2013-12-26	104.18	105.13	103.92	105.06	605161
2013-12-27	106.08	106.60	105.65	106.04	871548
2013-12-30	105.83	106.35	104.81	105.36	984120
2013-12-31	106.34	106.83	105.83	106.46	493109
2014-01-02	103.67	104.05	102.89	103.55	1488203
2014-01-03	103.33	104.41	103.25	103.74	512190
2014-01-06	103.17	103.33	102.26	102.54	1805299
2014-01-07	103.77	104.60	103.74	104.48	1332863
2014-01-08	104.05	105.01	103.85	104.93	965445
2014-01-09	105.56	105.87	104.47	104.93	1101430
2014-01-10	105.22	105.29	104.29	105.20	788261
2014-01-13	103.56	104.11	102.36	102.53	1496502
2014-01-14	102.70	103.31	102.47	102.93	1488173
2014-01-15	101.97	103.62	101.75	103.11	1541878
2014-01-16	103.55	103.71	102.70	103.45	911451
2014-01-17	102.05	102.17	101.29	101.47	2721091
2014-01-21	104.57	104.63	102.66	103.75	1913549
2014-01-22	104.09	104.31	103.54	103.56	959141
2014-01-23	104.01	104.05	102.10	102.42	1492942
2014-01-24	100.18	100.25	98.01	98.05	2816134
2014-01-27	99.21	99.26	98.15	98.23	1499647
2014-01-28	98.69	98.86	98.17	98.58	1795466
2014-01-29	97.62	98.02	96.65	96.72	2718065
2014-01-30	96.51	97.00	95.90	96.59	1516225
2014-01-31	94.31	96.39	94.17	95.89	2385945
2014-02-03	95.51	95.82	94.09	94.31	3157417
2014-02-04	93.80	94.74	93.72	94.26	2712459
2014-02-05	93.92	94.43	93.85	94.17	1716070
2014-02-06	95.34	96.40	95.24	96.27	1266208
2014-02-07	97.45	97.55	96.92	97.41	1346347
2014-02-10	97.93	98.00	97.18	97.55	991736
2014-02-11	98.65	99.73	98.50	99.57	1570193
2014-02-12	99.91	100.07	99.53	99.68	1126861
2014-02-13	99.21	100.28	99.04	100.25	765474
2014-02-14	100.29	101.80	100.18	101.61	1223177
2014-02-18	101.77	101.93	100.55	100.82	1333916
2014-02-19	101.35	102.02	101.09	101.36	919862
2014-02-20	101.41	101.68	100.89	101.33	824295
2014-02-21	101.50	101.83	101.27	101.48	958734
2014-02-24	102.11	103.26	102.05	103.15	2210538
2014-02-25	102.30	102.61	101.52	102.17	2018637
2014-02-26	102.93	104.75	102.87	103.75	2933958
2014-02-27	104.02	104.10	103.35	103.78	209608
2014-02-28	104.53	105.52	104.26	104.61	1565187
2014-03-03	102.29	103.03	101.85	102.12	1901510
2014-03-04	104.25	104.28	103.50	103.76	792049
2014-03-05	103.04	103.67	102.92	103.50	1183636
2014-03-06	103.57	104.83	103.54	104.51	1001549
2014-03-07	103.55	104.17	102.82	103.39	1064076
2014-03-10	102.89	103.38	102.47	103.27	646976
2014-03-11	103.30	103.86	102.99	103.07	757325
2014-03-12	101.25	102.38	101.16	102.16	1375274
2014-03-13	102.49	103.71	100.40	100.76	2096569
2014-03-14	100.23	100.75	99.70	99.80	1528602
2014-03-17	100.02	100.97	99.96	100.53	1360740
2014-03-18	100.75	102.05	100.75	101.90	1621669
2014-03-19	100.48	101.26	99.59	100.07	1601054
2014-03-20	99.66	100.73	99.40	100.53	886806
2014-03-21	101.06	102.25	100.99	101.94	1157085
2014-03-24	101.26	101.98	101.00	101.50	881857
2014-03-25	102.45	103.26	102.14	102.92	728591
2014-03-26	103.34	104.26	103.07	103.07	840958
2014-03-27	104.23	104.51	103.90	104.25	1033418
2014-03-28	105.76	106.36	105.44	105.81	1203495
2014-03-31	106.10	106.17	104.73	105.30	1348993
2014-04-01	105.90	106.68	105.82	106.59	1297800
2014-04-02	106.79	107.27	106.63	106.94	651905
2014-04-03	107.04	107.27	106.68	107.07	1225054
2014-04-04	106.79	107.46	106.23	106.63	1365210
2014-04-07	107.02	107.10	105.29	105.70	2462090
2014-04-08	105.72	106.41	105.37	106.09	1779785
2014-04-09	107.61	107.66	106.42	107.57	1267302
2014-04-10	107.80	107.84	105.53	105.53	1062716
2014-04-11	105.69	106.06	105.51	105.60	1099731
2014-04-14	107.63	108.34	107.13	108.23	1717539
2014-04-15	108.18	108.26	106.86	108.23	2029624
2014-04-16	109.04	109.25	108.51	108.96	1038580
2014-04-17	108.57	109.41	108.37	109.20	970719
2014-04-21	109.21	109.38	108.63	108.91	521776
2014-04-22	109.78	109.79	109.19	109.72	547691
2014-04-23	108.99	109.04	108.16	108.40	736866
2014-04-24	108.89	109.40	108.33	109.14	793304
2014-04-25	109.37	109.69	108.28	109.10	789498
2014-04-28	110.16	110.75	109.69	110.19	1594158
2014-04-29	111.04	111.38	110.73	111.10	1719725
2014-04-30	108.22	108.24	105.69	105.82	2849522
2014-05-01	106.68	107.23	106.11	106.69	990322
2014-05-02	106.01	106.84	105.86	106.26	711045
2014-05-05	106.51	107.44	106.18	107.38	649604
2014-05-06	106.95	107.27	106.42	106.46	703980
2014-05-07	106.27	108.46	106.27	108.32	1413387
2014-05-08	109.74	110.40	108.81	109.21	1099070
2014-05-09	109.89	109.91	108.55	109.00	739004
2014-05-12	109.79	110.15	109.59	109.97	653101
2014-05-13	109.63	110.18	108.99	109.94	995349
2014-05-14	109.53	109.81	109.11	109.14	674481
2014-05-15	109.29	109.30	108.13	108.34	1199544
2014-05-16	110.63	110.90	109.86	110.85	1360417
2014-05-19	110.41	110.51	109.73	110.22	1860612
2014-05-20	109.85	110.43	109.76	110.21	799054
2014-05-21	109.68	110.78	109.62	110.75	552216
2014-05-22	110.59	110.82	110.03	110.50	537866
2014-05-23	109.22	110.20	109.09	110.05	549269
2014-05-27	110.67	111.31	110.52	110.97	827865
2014-05-28	109.18	110.49	109.18	109.93	1319578
2014-05-29	109.77	110.26	109.55	110.03	1361910
2014-05-30	109.96	110.14	109.68	109.92	1160476
2014-06-02	109.54	109.90	109.21	109.65	752895
2014-06-03	109.86	110.13	109.58	109.91	395935
2014-06-04	110.79	110.80	109.71	110.15	712510
2014-06-05	110.15	110.69	109.87	110.41	671213
2014-06-06	110.69	111.17	110.38	111.09	829609
2014-06-09	110.02	111.03	109.90	110.91	971477
2014-06-10	112.23	114.23	112.09	114.07	3141562
2014-06-11	113.02	113.17	112.24	112.92	1419790
2014-06-12	111.76	112.56	111.53	111.84	1296569
2014-06-13	111.17	111.47	110.93	111.10	797728
2014-06-16	111.47	111.93	110.97	111.58	751645
2014-06-17	111.80	112.37	111.45	112.11	795619
2014-06-18	111.87	113.45	111.79	113.33	775669
2014-06-19	114.83	114.93	114.20	114.75	782292
2014-06-20	115.20	116.65	115.17	116.17	5125124
2014-06-23	115.35	115.64	114.89	115.49	2490623
2014-06-24	114.68	115.50	114.63	115.07	1264681
2014-06-25	114.72	115.58	114.48	115.48	1378431
2014-06-26	114.29	114.41	113.14	114.11	2005257
2014-06-27	113.89	114.89	113.51	114.87	733922
2014-06-30	114.87	115.48	114.56	114.94	963991
2014-07-01	114.68	115.33	114.44	114.78	1114739
2014-07-02	114.39	114.73	114.07	114.33	1046212
2014-07-03	115.16	115.84	114.81	115.65	440063
2014-07-07	114.94	115.36	114.73	115.10	711388
2014-07-08	115.12	115.23	114.09	114.25	816012
2014-07-09	114.65	115.18	114.30	114.75	618132
2014-07-10	113.23	114.04	113.17	113.44	822643
2014-07-11	112.95	113.30	112.62	113.06	905996
2014-07-14	113.58	113.87	113.25	113.29	548262
2014-07-15	113.01	113.27	112.14	112.66	879256
2014-07-16	112.72	113.07	112.29	112.71	703144
2014-07-17	111.68	112.43	110.77	110.89	1199280
2014-07-18	111.74	112.84	111.62	112.65	741763
2014-07-21	111.41	112.11	111.23	111.84	865040
2014-07-22	112.73	113.08	112.44	112.82	638961
2014-07-23	113.41	113.41	112.31	112.85	509774
2014-07-24	112.72	113.23	112.37	113.01	776708
2014-07-25	111.72	112.04	110.57	110.88	1054081
2014-07-28	110.06	110.17	109.23	109.79	1290079
2014-07-29	110.40	110.58	109.68	109.69	1222353
2014-07-30	110.47	110.54	109.00	109.68	821398
2014-07-31	109.97	110.00	107.83	107.98	1728268
2014-08-01	106.58	107.60	106.37	107.04	1925443
2014-08-04	107.72	108.82	107.43	108.51	1450893
2014-08-05	108.07	108.50	107.61	107.80	1761742
2014-08-06	106.19	108.09	106.10	107.89	1025641
2014-08-07	108.09	108.31	106.47	106.79	747405
2014-08-08	106.29	107.75	105.84	107.68	924023
2014-08-11	108.22	108.68	108.17	108.47	737083
2014-08-12	107.71	108.44	107.52	108.33	1263418
2014-08-13	107.98	108.62	107.72	108.08	911529
2014-08-14	109.06	109.37	108.89	109.37	521071
2014-08-15	110.68	110.87	109.07	110.08	863731
2014-08-18	110.33	110.93	109.77	110.73	832982
2014-08-19	111.01	111.41	110.98	111.14	422490
2014-08-20	110.33	110.92	110.22	110.37	816075
2014-08-21	110.65	111.55	110.39	111.14	519076
2014-08-22	110.61	111.12	110.09	110.14	563239
2014-08-25	110.78	112.17	110.48	111.70	696279
2014-08-26	112.14	112.67	111.92	112.01	795614
2014-08-27	112.24	112.31	111.81	111.92	924969
2014-08-28	110.75	111.40	110.73	111.28	487695
2014-08-29	111.24	111.84	110.28	111.78	937030
2014-09-02	111.35	111.62	110.90	111.30	859552
2014-09-03	112.74	112.79	111.95	112.41	802621
2014-09-04	113.10	114.20	112.99	113.42	1438620
2014-09-05	112.94	113.16	112.30	113.05	580744
2014-09-08	111.68	112.05	111.15	111.45	611991
2014-09-09	111.73	111.83	111.06	111.48	652595
2014-09-10	111.00	111.71	110.75	111.71	647827
2014-09-11	111.56	112.20	111.40	112.11	597588
2014-09-12	111.06	111.21	110.53	110.95	870985
2014-09-15	113.77	114.92	113.71	114.45	3772671
2014-09-16	112.90	114.88	112.76	114.46	3066684
2014-09-17	114.20	114.39	113.15	113.26	917567
2014-09-18	114.18	115.09	113.57	114.71	1035988
2014-09-19	114.60	115.10	114.18	114.81	1059993
2014-09-22	114.19	114.77	113.88	114.56	1076658
2014-09-23	113.33	114.09	113.28	114.00	1948981
2014-09-24	113.13	114.55	113.01	114.29	834118
2014-09-25	113.56	113.64	112.10	112.53	728188
2014-09-26	112.05	112.34	111.41	112.02	867303
2014-09-29	110.21	110.96	110.01	110.69	1115946
2014-09-30	110.46	111.76	110.03	110.85	1493664
2014-10-01	109.20	109.35	107.30	107.75	2787048
2014-10-02	107.30	107.42	106.19	106.94	2045896
2014-10-03	106.19	107.65	106.08	107.45	1673926
2014-10-06	108.19	108.50	107.43	108.42	982611
2014-10-07	106.90	107.00	105.28	105.36	1953763
2014-10-08	105.85	106.66	105.30	106.55	2894575
2014-10-09	106.58	107.09	104.78	105.02	2138910
2014-10-10	106.16	107.04	105.64	106.26	2564967
2014-10-13	106.25	107.12	105.83	106.03	1416785
2014-10-14	106.56	107.15	105.58	105.83	1162159
2014-10-15	105.62	105.76	103.00	105.54	2422359
2014-10-16	102.33	105.03	102.21	103.85	3838309
2014-10-17	105.20	107.02	104.87	106.45	1333913
2014-10-20	106.35	107.18	106.21	107.08	915208
2014-10-21	107.17	108.73	107.13	108.23	1667356
2014-10-22	107.01	107.82	106.57	106.99	2052904
2014-10-23	108.25	108.42	107.65	107.75	1035813
2014-10-24	108.35	108.89	107.97	108.75	618822
2014-10-27	106.96	108.67	106.93	108.00	1436539
2014-10-28	109.72	110.20	109.55	110.19	730063
2014-10-29	110.85	111.38	109.48	109.92	936808
2014-10-30	109.01	110.79	108.90	110.01	1467113
2014-10-31	108.33	111.11	107.81	110.98	2313983
2014-11-03	109.84	110.31	109.45	109.55	1348912
2014-11-04	110.28	110.54	108.43	109.40	1646152
2014-11-05	109.33	110.38	108.96	109.90	1460309
2014-11-06	109.17	109.73	108.41	108.50	1457493
2014-11-07	108.06	108.46	107.59	108.34	730808
2014-11-10	109.28	109.73	108.79	109.52	556274
2014-11-11	110.17	110.52	109.79	110.40	893848
2014-11-12	109.81	110.35	108.95	109.29	888088
2014-11-13	110.02	111.44	109.83	110.73	347384
2014-11-14	109.91	110.85	109.73	110.77	760116
2014-11-17	110.28	111.47	110.23	110.72	609578
2014-11-18	111.27	111.92	111.03	111.47	964304
2014-11-19	112.44	112.51	111.89	112.20	1219864
2014-11-20	112.78	113.19	112.51	112.83	1385221
2014-11-21	114.72	114.97	114.17	114.54	1154336
2014-11-24	116.32	116.38	114.91	115.31	1755042
2014-11-25	114.76	115.34	114.72	115.08	1063029
2014-11-26	115.78	115.95	114.88	115.14	747173
2014-11-28	116.55	117.47	116.39	116.99	671125
2014-12-01	116.94	116.99	115.72	116.15	3348056
2014-12-02	115.96	116.05	114.51	114.90	893690
2014-12-03	114.78	114.96	113.57	114.45	884857
2014-12-04	113.96	114.59	113.32	114.14	1426106
2014-12-05	115.63	116.05	114.90	116.00	1102134
2014-12-08	115.31	116.17	114.40	115.08	2079402
2014-12-09	113.18	113.78	112.74	113.64	2182705
2014-12-10	114.20	114.30	113.12	113.33	1561659
2014-12-11	113.25	114.15	112.56	112.69	1059766
2014-12-12	112.76	113.25	110.03	110.33	2099652
2014-12-15	111.04	111.65	108.86	109.20	2088328
2014-12-16	107.76	111.04	107.63	108.93	3002201
2014-12-17	108.62	110.69	108.53	110.23	1885208
2014-12-18	112.24	114.66	112.20	114.64	1981702
2014-12-19	113.47	115.00	113.37	114.27	904959
2014-12-22	114.20	114.93	114.04	114.52	1107463
2014-12-23	114.75	115.92	114.64	115.42	726582
2014-12-24	115.40	115.77	114.91	115.51	179409
2014-12-26	115.77	115.90	115.05	115.31	289164
2014-12-29	115.00	115.50	114.65	114.83	417416
2014-12-30	113.90	114.20	112.46	113.00	979514
2014-12-31	113.82	113.90	112.23	112.32	669525
2015-01-02	112.30	112.48	110.98	111.74	908418
2015-01-05	109.04	109.71	107.77	108.09	2010618
2015-01-06	107.28	108.54	106.57	107.85	1717651
2015-01-07	108.44	109.95	108.14	109.42	1836960
2015-01-08	111.59	113.77	111.38	112.88	1257236
2015-01-09	113.29	113.44	111.49	111.97	968870
2015-01-12	113.63	113.85	112.45	113.46	1176830
2015-01-13	114.93	115.43	113.19	113.89	3495627
2015-01-14	113.78	114.37	112.66	113.53	892750
2015-01-15	114.42	115.04	113.75	114.24	1217957
2015-01-16	115.99	117.09	114.84	117.01	1504419
2015-01-20	118.23	118.25	115.75	116.74	1195271
2015-01-21	117.52	118.57	116.74	117.75	1705753
2015-01-22	117.36	119.12	116.49	118.95	1297721
2015-01-23	120.45	121.20	119.58	119.92	3710639
2015-01-26	121.56	121.58	119.80	121.07	3595493
2015-01-27	120.16	121.47	119.97	120.86	2284789
2015-01-28	122.13	122.39	120.08	120.35	2195405
2015-01-29	122.39	123.47	121.34	123.47	3548805
2015-01-30	122.09	122.32	120.61	122.07	3071704
2015-02-02	121.53	123.31	120.97	123.20	1298799
2015-02-03	123.95	125.57	123.71	125.55	2143701
2015-02-04	123.51	124.89	122.94	123.66	2204772
2015-02-05	124.35	124.49	123.39	124.19	1548214
2015-02-06	121.81	122.05	120.93	121.29	2167110
2015-02-09	118.55	121.17	118.54	120.39	2221220
2015-02-10	121.51	122.16	120.51	121.93	1436773
2015-02-11	121.45	121.88	120.86	121.23	1094767
2015-02-12	122.46	122.99	122.12	122.52	1449959
2015-02-13	121.83	121.95	120.52	121.72	1261880
2015-02-17	122.31	122.95	121.58	121.99	1523639
2015-02-18	121.16	121.93	120.75	121.87	987585
2015-02-19	123.11	123.82	122.54	122.74	1168674
2015-02-20	121.36	123.89	121.16	123.57	1364080
2015-02-23	124.28	125.62	124.23	125.27	1619376
2015-02-24	126.42	126.43	125.03	125.51	2132004
2015-02-25	125.86	125.86	123.59	124.44	1608896
2015-02-26	126.40	128.35	126.19	127.49	1655612
2015-02-27	126.42	128.06	125.98	126.66	1855373
2015-03-02	127.55	127.84	126.46	126.77	1454418
2015-03-03	127.07	127.50	125.89	126.27	2406503
2015-03-04	126.46	126.68	125.68	126.32	1629499
2015-03-05	127.55	127.89	127.05	127.69	896128
2015-03-06	126.44	126.51	124.59	124.80	2049100
2015-03-09	124.88	125.12	123.70	124.03	1341015
2015-03-10	120.89	120.94	119.42	119.69	3305479
2015-03-11	120.91	122.47	120.62	121.43	1842328
2015-03-12	122.54	122.93	121.49	122.93	1415442
2015-03-13	121.02	121.45	120.02	120.71	1723649
2015-03-16	121.55	122.62	121.54	122.31	1118447
2015-03-17	121.45	121.61	120.38	121.00	766032
2015-03-18	120.78	123.27	120.18	122.76	1295149
2015-03-19	120.90	121.74	120.90	121.45	1168110
2015-03-20	122.52	123.48	121.90	122.85	1029682
2015-03-23	123.56	124.09	123.05	123.33	1060494
2015-03-24	123.45	123.57	122.30	122.34	614611
2015-03-25	123.75	123.90	121.68	121.86	1488280
2015-03-26	121.15	121.70	120.43	121.11	1743803
2015-03-27	121.43	122.94	120.98	122.55	1206400
2015-03-30	123.44	123.96	123.22	123.55	756659
2015-03-31	122.24	122.93	121.86	121.91	813771
2015-04-01	123.63	123.79	122.56	123.49	1207548
2015-04-02	124.87	125.84	124.70	125.71	965549
2015-04-06	125.81	127.50	125.47	126.66	603770
2015-04-07	126.90	127.63	126.53	126.66	707768
2015-04-08	126.35	126.65	124.87	125.54	1264508
2015-04-09	125.89	125.98	124.77	125.92	862412
2015-04-10	124.21	125.37	123.91	125.09	740873
2015-04-13	125.18	125.56	124.67	124.74	458962
2015-04-14	125.04	125.39	124.65	125.24	500727
2015-04-15	125.35	125.47	124.01	124.60	606296
2015-04-16	123.80	124.98	123.50	124.59	802328
2015-04-17	123.88	124.08	122.85	123.71	683936
2015-04-20	123.18	123.64	122.12	122.60	1041694
2015-04-21	122.77	123.81	122.68	123.40	570614
2015-04-22	122.42	122.54	121.26	122.19	874522
2015-04-23	120.83	122.77	120.72	122.50	1335339
2015-04-24	122.64	123.89	122.35	123.72	793337
2015-04-27	125.31	125.72	124.72	124.84	899553
2015-04-28	124.23	124.80	123.76	124.41	774171
2015-04-29	121.33	121.49	119.01	119.66	1987932
2015-04-30	119.92	120.59	119.67	120.04	844980
2015-05-01	120.00	121.42	119.90	121.39	798632
2015-05-04	120.26	120.33	118.23	118.27	1736017
2015-05-05	119.11	119.20	117.01	117.20	1621273
2015-05-06	120.60	120.86	119.45	119.88	2361944
2015-05-07	119.08	120.48	118.76	119.69	1355046
2015-05-08	121.95	123.07	121.83	122.59	2050333
2015-05-11	120.95	122.80	120.86	121.20	1091868
2015-05-12	121.53	121.54	120.24	120.67	1169897
2015-05-13	121.99	122.32	120.46	120.81	795309
2015-05-14	122.03	122.81	121.87	122.71	1007947
2015-05-15	122.60	123.34	122.11	122.98	927180
2015-05-18	121.77	122.70	121.45	122.02	1099700
2015-05-19	123.52	124.22	123.18	123.80	949914
2015-05-20	123.50	124.03	123.16	123.40	626556
2015-05-21	123.50	124.33	123.48	123.91	609805
2015-05-22	123.96	123.96	122.32	122.54	593930
2015-05-26	122.06	122.22	120.04	120.06	792997
2015-05-27	120.38	122.49	120.30	121.94	1438164
2015-05-28	122.49	122.58	121.35	122.38	624372
2015-05-29	122.01	122.10	119.92	120.56	1019202
2015-06-01	120.24	120.41	119.07	119.29	898040
2015-06-02	120.63	122.42	120.31	122.00	1457963
2015-06-03	123.60	123.85	122.75	123.07	1601160
2015-06-04	121.53	123.24	121.33	121.78	1524053
2015-06-05	119.58	125.14	118.64	124.50	4752366
2015-06-08	120.54	121.84	119.93	120.59	2791952
2015-06-09	120.12	120.97	119.38	120.23	939062
2015-06-10	120.91	123.36	120.65	122.41	907642
2015-06-11	123.81	124.59	122.61	122.94	1090087
2015-06-12	120.85	122.49	120.55	122.02	1220436
2015-06-15	120.39	121.41	120.06	120.40	1556419
2015-06-16	120.08	121.70	119.81	121.41	602993
2015-06-17	120.31	121.93	120.31	121.43	1061731
2015-06-18	122.09	123.47	121.44	122.69	1252408
2015-06-19	122.22	122.85	121.92	122.01	1285042
2015-06-22	125.07	126.59	124.79	124.98	1311416
2015-06-23	126.19	126.45	125.39	126.17	1010024
2015-06-24	126.43	127.35	126.00	126.09	1035718
2015-06-25	125.72	126.53	124.46	125.50	1525844
2015-06-26	126.52	126.93	125.36	125.94	582027
2015-06-29	122.79	123.34	121.59	121.85	1540772
2015-06-30	122.90	122.90	119.74	120.67	2325708
2015-07-01	122.97	123.33	121.71	122.56	1162004
2015-07-02	121.90	122.13	121.20	121.96	698420
2015-07-06	117.95	119.34	117.66	118.41	2196164
2015-07-07	117.38	119.49	115.95	119.40	2344728
2015-07-08	119.47	119.59	118.32	118.63	827981
2015-07-09	121.45	121.92	120.35	120.40	1670337
2015-07-10	126.24	126.95	125.34	126.61	3460287
2015-07-13	126.84	127.14	126.08	126.66	1563707
2015-07-14	127.14	127.42	126.29	127.05	2036124
2015-07-15	127.62	128.05	126.95	127.18	1062084
2015-07-16	128.95	128.96	127.97	128.43	1826594
2015-07-17	128.27	128.51	127.59	128.50	844397
2015-07-20	128.76	129.24	128.42	128.51	1026411
2015-07-21	128.23	128.37	127.26	128.07	1535074
2015-07-22	126.73	127.96	126.72	127.47	854397
2015-07-23	127.13	127.14	125.52	125.80	1412611
2015-07-24	125.87	126.04	124.27	124.39	1116121
2015-07-27	123.69	123.92	122.80	123.34	1401026
2015-07-28	123.53	124.23	122.90	123.80	983369
2015-07-29	124.53	125.63	124.47	125.09	1116845
2015-07-30	119.01	120.50	118.81	119.90	3942951
2015-07-31	118.02	119.87	117.88	119.55	2065702
2015-08-03	121.78	122.19	119.32	120.15	1921125
2015-08-04	120.85	120.90	119.44	119.63	865418
2015-08-05	120.78	121.81	120.62	121.76	808011
2015-08-06	122.84	122.94	121.28	121.89	794670
2015-08-07	120.44	120.84	119.75	120.62	742920
2015-08-10	121.62	122.00	121.20	121.95	874593
2015-08-11	121.69	121.75	120.18	120.95	979320
2015-08-12	118.83	119.43	117.77	119.24	1586655
2015-08-13	119.12	119.48	118.69	118.96	534912
2015-08-14	117.36	117.75	116.55	117.32	1407844
2015-08-17	115.05	116.85	114.63	116.76	2478840
2015-08-18	115.28	117.55	115.18	116.94	2666910
2015-08-19	115.33	115.33	114.13	114.54	1763721
2015-08-20	113.45	113.45	112.11	112.15	2026509
2015-08-21	111.94	111.98	108.92	108.96	3155026
2015-08-24	104.53	113.10	102.52	107.46	5104179
2015-08-25	109.67	109.75	106.05	106.17	2038724
2015-08-26	108.57	108.76	106.18	108.18	2411948
2015-08-27	108.90	110.42	107.94	110.32	2172215
2015-08-28	109.15	109.96	108.50	109.89	1340531
2015-08-31	108.74	109.39	108.18	108.91	1244776
2015-09-01	106.54	106.96	105.41	106.07	1636339
2015-09-02	108.01	108.34	107.10	108.26	1119210
2015-09-03	108.44	109.05	107.51	107.84	1015161
2015-09-04	105.60	106.45	105.45	105.90	759100
2015-09-08	107.92	108.23	106.87	107.94	768925
2015-09-09	110.56	110.68	107.92	108.06	2647114
2015-09-10	106.69	109.00	106.50	108.13	4540180
2015-09-11	106.83	107.78	106.39	107.55	1706987
2015-09-14	107.10	107.42	106.26	106.40	2369835
2015-09-15	106.00	108.23	105.55	108.04	3156087
2015-09-16	114.32	116.88	112.80	115.43	10876872
2015-09-17	113.63	116.63	113.30	114.81	2509543
2015-09-18	111.72	116.13	111.64	114.33	4562736
2015-09-21	111.23	111.53	110.04	110.46	4296684
2015-09-22	107.45	107.70	106.32	107.47	3149809
2015-09-23	108.57	109.11	107.32	107.82	2296562
2015-09-24	106.94	107.33	105.50	106.86	2204669
2015-09-25	107.99	109.66	107.80	109.51	2451626
2015-09-28	109.27	109.27	105.59	105.72	3889818
2015-09-29	105.47	106.22	103.19	103.86	3718060
2015-09-30	106.43	106.54	105.45	106.32	1707511
2015-10-01	106.10	106.67	105.34	106.67	1420100
2015-10-02	106.33	110.17	105.99	110.04	2725041
2015-10-05	110.46	110.87	109.90	110.74	1074564
2015-10-06	109.65	110.80	109.20	109.60	1240056
2015-10-07	111.77	112.21	110.33	110.96	1984762
2015-10-08	109.49	110.90	109.47	110.69	1267459
2015-10-09	111.42	112.08	111.19	111.88	1615603
2015-10-12	112.00	112.58	111.40	111.49	1903775
2015-10-13	113.05	114.35	112.87	113.83	4221893
2015-10-14	115.38	116.09	114.91	115.43	3918373
2015-10-15	115.47	115.93	114.35	115.26	2545630
2015-10-16	114.95	115.65	114.63	115.10	1310269
2015-10-19	116.20	116.47	115.83	116.13	902520
2015-10-20	115.80	116.47	115.35	116.03	1459773
2015-10-21	115.83	115.91	114.10	114.13	1355782
2015-10-22	117.00	117.48	116.25	117.27	1743155
2015-10-23	119.02	119.11	117.58	118.73	1592588
2015-10-26	118.32	118.73	117.55	117.90	986903
2015-10-27	117.81	118.00	117.04	117.21	1261733
2015-10-28	118.73	119.57	117.47	118.73	1438161
2015-10-29	117.27	117.89	116.51	117.74	1537562
2015-10-30	120.52	120.66	119.16	119.33	2102486
2015-11-02	120.00	120.18	119.02	119.56	1488759
2015-11-03	119.39	119.42	118.10	118.81	1939017
2015-11-04	119.46	119.47	118.38	119.26	1179533
2015-11-05	119.77	120.73	119.17	120.63	1991075
2015-11-06	118.40	118.98	117.26	118.96	1257591
2015-11-09	118.10	118.47	117.54	118.10	641857
2015-11-10	116.56	118.94	116.46	118.35	1217615
2015-11-11	119.70	122.86	119.29	121.63	2808378
2015-11-12	121.61	121.98	120.69	121.23	1052506
2015-11-13	119.94	120.84	119.73	120.13	961652
2015-11-16	122.27	122.52	121.25	122.39	1512673
2015-11-17	124.72	125.50	124.40	124.91	2078898
2015-11-18	125.66	126.04	124.60	126.04	1108478
2015-11-19	125.36	125.43	124.10	124.77	961019
2015-11-20	126.36	126.94	125.51	125.85	1395105
2015-11-23	127.84	127.99	126.30	126.49	1404443
2015-11-24	127.28	128.17	126.90	127.93	1560058
2015-11-25	129.28	129.51	128.31	129.14	2142724
2015-11-27	130.02	130.08	129.06	129.14	599320
2015-11-30	129.72	129.88	128.25	128.46	1611891
2015-12-01	128.60	129.28	127.79	128.62	1218140
2015-12-02	128.44	128.90	127.27	127.74	1166516
2015-12-03	128.62	128.84	126.55	126.85	1447582
2015-12-04	126.71	128.70	126.46	127.87	1262900
2015-12-07	129.98	130.00	128.18	128.90	1613918
2015-12-08	128.38	128.85	127.38	128.68	2511535
2015-12-09	128.32	129.07	126.51	126.79	1259306
2015-12-10	127.58	127.67	126.19	126.33	1124829
2015-12-11	124.10	124.47	121.86	122.60	4328228
2015-12-14	123.47	123.50	121.65	122.80	2703241
2015-12-15	122.69	123.78	122.29	122.48	2193942
2015-12-16	124.63	125.35	123.30	125.11	2298738
2015-12-17	126.79	126.87	124.70	124.79	2239897
2015-12-18	124.75	124.83	122.96	124.00	2090258
2015-12-21	125.79	126.05	123.05	123.81	1202646
2015-12-22	124.51	124.75	123.33	124.50	782039
2015-12-23	124.20	125.88	124.16	125.85	2240388
2015-12-24	125.60	126.06	125.39	125.75	295423
2015-12-28	125.91	126.20	125.28	125.84	878212
2015-12-29	126.44	127.79	126.39	127.39	674513
2015-12-30	126.66	126.89	126.13	126.13	642169
2015-12-31	124.79	125.85	124.43	125.00	766071
2016-01-04	122.58	122.72	120.85	122.47	1342834
2016-01-05	122.59	122.81	121.80	122.55	1059274
2016-01-06	120.31	121.24	119.84	120.23	1625575
2016-01-07	120.01	121.08	118.45	119.47	2045597
2016-01-08	119.76	119.77	116.94	117.13	2265072
2016-01-11	119.91	120.19	118.47	119.17	1762338
2016-01-12	119.19	119.33	117.83	119.00	1239550
2016-01-13	118.86	119.24	115.70	116.14	3321861
2016-01-14	116.26	117.58	114.77	117.13	1980849
2016-01-15	116.19	116.85	115.57	116.41	3842917
2016-01-19	119.60	120.10	118.40	118.84	3312288
2016-01-20	116.95	117.29	113.36	115.94	3660157
2016-01-21	116.02	117.46	115.10	116.74	1681009
2016-01-22	119.47	121.22	119.17	120.99	1622048
2016-01-25	121.41	122.55	120.97	121.29	1153247
2016-01-26	121.39	122.75	121.33	122.62	1241414
2016-01-27	122.74	124.20	121.37	121.90	1847134
2016-01-28	122.40	122.89	121.20	122.30	2115947
2016-01-29	123.33	126.22	123.06	125.84	2273188
2016-02-01	125.47	127.11	125.25	126.71	1440088
2016-02-02	126.92	127.10	124.80	124.99	1169452
2016-02-03	125.25	125.34	122.77	124.96	3314557
2016-02-04	124.12	124.50	122.00	122.37	2071873
2016-02-05	121.57	121.73	118.07	118.30	2277324
2016-02-08	117.38	117.64	114.06	115.19	3137278
2016-02-09	114.04	116.81	113.90	116.11	2848647
2016-02-10	118.34	118.46	116.27	116.29	1194366
2016-02-11	115.68	115.75	113.92	114.62	1664318
2016-02-12	114.80	115.60	114.20	115.42	1129732
2016-02-16	116.50	117.10	115.33	116.68	1372497
2016-02-17	117.90	118.42	117.13	117.45	2432652
2016-02-18	117.60	117.65	116.04	116.35	1473770
2016-02-19	115.95	116.47	115.64	116.40	1360415
2016-02-22	116.64	117.70	116.64	117.13	851525
2016-02-23	117.40	117.90	116.10	116.26	1065811
2016-02-24	114.29	115.97	113.55	115.67	1695183
2016-02-25	112.43	113.50	111.92	113.43	2056102
2016-02-26	112.53	112.83	111.41	112.27	2481486
2016-02-29	110.59	113.00	110.59	111.50	1256681
2016-03-01	112.11	114.54	111.97	114.09	1464901
2016-03-02	111.73	113.82	111.58	113.61	2667034
2016-03-03	113.21	114.52	112.91	114.46	1517147
2016-03-04	116.10	116.72	115.77	116.26	2136932
2016-03-07	115.60	116.32	115.28	115.85	1749044
2016-03-08	115.49	115.67	114.66	115.01	850225
2016-03-09	116.29	116.70	115.70	115.87	704503
2016-03-10	118.39	119.15	115.80	116.79	2134994
2016-03-11	118.12	118.22	117.02	117.75	1083771
2016-03-14	117.00	117.68	116.96	117.17	606953
2016-03-15	116.69	117.06	116.23	116.51	754475
2016-03-16	114.85	117.46	114.80	117.23	1573135
2016-03-17	117.18	118.64	116.71	118.40	1570781
2016-03-18	120.65	122.08	120.44	121.55	2375471
2016-03-21	120.32	121.19	120.32	120.76	1155457
2016-03-22	120.96	122.22	120.91	122.19	1508317
2016-03-23	123.18	123.24	121.75	122.16	1465377
2016-03-24	120.64	121.72	120.40	121.58	1561960
2016-03-28	121.89	122.12	121.59	121.89	819844
2016-03-29	122.52	124.44	122.27	124.38	1974576
2016-03-30	126.54	126.96	125.42	125.74	2797773
2016-03-31	125.31	125.38	124.20	124.66	1949386
2016-04-01	122.48	125.75	122.37	125.65	3040969
2016-04-04	126.90	127.04	125.51	126.12	1959377
2016-04-05	124.23	124.60	123.51	124.02	2322486
2016-04-06	123.08	123.85	122.65	123.39	1147414
2016-04-07	121.63	122.33	120.83	121.01	1647350
2016-04-08	121.57	122.08	121.35	121.62	1166614
2016-04-11	121.14	122.18	120.48	120.54	1276612
2016-04-12	120.42	121.46	120.29	121.13	1050452
2016-04-13	122.48	122.72	121.55	122.21	1537214
2016-04-14	123.87	126.68	123.44	125.72	2850667
2016-04-15	126.75	126.99	126.00	126.27	1434859
2016-04-18	126.03	128.06	125.97	127.92	1984431
2016-04-19	131.64	132.91	130.57	131.77	3449857
2016-04-20	130.73	131.65	130.29	131.15	1284417
2016-04-21	128.01	129.56	127.87	128.56	2027834
2016-04-22	127.52	128.27	127.02	128.27	1407353
2016-04-25	128.03	129.12	127.94	129.04	814231
2016-04-26	128.73	129.24	127.98	128.51	1127288
2016-04-27	128.11	128.72	127.53	128.39	1189268
2016-04-28	123.82	126.14	123.77	125.16	1481312
2016-04-29	124.54	125.21	123.72	124.18	1531083
2016-05-02	125.31	126.01	125.03	125.84	722718
2016-05-03	124.83	125.38	124.36	124.97	1654444
2016-05-04	122.38	123.43	121.68	123.05	3649975
2016-05-05	122.75	125.23	122.69	125.21	1477843
2016-05-06	124.94	125.60	124.42	125.01	1569967
2016-05-09	126.60	127.82	125.64	127.26	1942461
2016-05-10	127.20	128.10	127.13	128.10	954648
2016-05-11	126.80	127.38	126.76	126.84	912323
2016-05-12	127.45	127.53	125.94	126.50	796521
2016-05-13	126.03	126.39	124.83	124.89	1174798
2016-05-16	124.79	125.88	124.71	125.49	576461
2016-05-17	124.13	124.69	123.04	123.28	1008926
2016-05-18	122.84	123.48	121.44	122.26	976709
2016-05-19	121.01	122.62	120.77	122.35	1305223
2016-05-20	122.29	122.92	121.72	121.99	1551348
2016-05-23	121.96	122.35	121.45	121.52	767215
2016-05-24	123.48	125.37	123.26	124.85	1282983
2016-05-25	126.46	127.44	126.07	126.07	1376881
2016-05-26	127.31	127.44	126.65	127.17	924542
2016-05-27	126.42	126.80	125.90	126.29	645925
2016-05-31	127.18	127.28	125.77	126.22	1055167
2016-06-01	126.74	129.12	126.13	129.03	1864496
2016-06-02	127.86	128.37	127.47	128.26	888763
2016-06-03	127.59	128.60	127.59	128.01	835483
2016-06-06	130.00	130.80	129.32	130.18	1203160
2016-06-07	130.54	131.28	130.28	130.41	811558
2016-06-08	130.96	131.70	130.60	131.67	821722
2016-06-09	129.61	130.37	129.32	129.92	1080439
2016-06-10	126.57	127.01	125.30	125.49	2330421
2016-06-13	124.02	124.95	123.67	123.94	1995509
2016-06-14	122.44	123.54	121.60	122.28	2278993
2016-06-15	124.72	125.26	124.09	124.27	1610704
2016-06-16	122.27	125.66	122.01	125.54	1881078
2016-06-17	124.61	124.72	123.35	124.23	1683367
2016-06-20	128.23	128.83	126.40	126.45	1912502
2016-06-21	128.49	129.12	127.98	128.56	1428023
2016-06-22	129.27	129.80	128.39	128.45	994852
2016-06-23	130.59	130.62	128.66	129.58	1452318
2016-06-24	122.64	125.82	121.95	122.47	3490675
2016-06-27	121.38	121.96	119.78	121.41	2505429
2016-06-28	123.35	123.47	121.69	123.37	1663478
2016-06-29	125.40	127.28	125.13	126.30	1456370
2016-06-30	129.92	131.90	129.20	131.68	2818076
2016-07-01	132.84	132.90	131.18	131.40	1834451
2016-07-05	128.89	129.33	128.00	128.57	1380419
2016-07-06	126.40	128.24	125.44	128.07	1792504
2016-07-07	127.33	128.84	126.91	127.19	925990
2016-07-08	127.77	128.25	127.13	127.75	972376
2016-07-11	128.13	128.38	127.43	127.43	992264
2016-07-12	128.29	128.79	127.46	128.01	874725
2016-07-13	127.38	128.39	127.24	127.72	730969
2016-07-14	127.77	128.09	126.31	126.36	1535362
2016-07-15	125.55	125.73	124.53	125.43	1666198
2016-07-18	125.30	126.09	125.23	125.93	1376364
2016-07-19	124.89	125.22	124.28	124.59	1053625
2016-07-20	123.18	128.05	123.16	126.22	3086591
2016-07-21	124.87	125.49	124.24	124.50	1796788
2016-07-22	125.13	126.37	125.05	126.12	1333917
2016-07-25	126.56	126.56	125.63	125.96	544450
2016-07-26	127.46	127.58	126.55	126.60	1685225
2016-07-27	125.61	125.70	121.53	121.94	4384427
2016-07-28	122.07	126.08	121.38	125.92	5034186
2016-07-29	126.45	129.86	125.74	129.44	3001048
2016-08-01	126.90	127.08	125.01	125.23	2087748
2016-08-02	126.03	126.08	124.35	124.63	1355057
2016-08-03	124.50	124.65	123.14	123.65	1296633
2016-08-04	123.20	124.39	123.14	123.93	1346864
2016-08-05	123.02	124.17	122.91	123.85	1654166
2016-08-08	123.38	123.82	122.68	122.93	1368023
2016-08-09	123.19	123.44	122.86	123.11	1981887
2016-08-10	123.60	124.13	123.32	123.65	822658
2016-08-11	124.12	124.80	123.89	124.60	793453
2016-08-12	125.83	126.29	125.63	126.19	1283085
2016-08-15	126.49	126.55	125.64	125.65	782082
2016-08-16	125.81	126.17	125.29	126.00	683910
2016-08-17	126.15	126.76	125.46	126.54	703190
2016-08-18	126.54	126.91	126.38	126.81	536070
2016-08-19	126.09	126.76	125.73	126.38	920416
2016-08-22	125.38	125.87	125.26	125.45	705153
2016-08-23	127.10	127.35	126.43	126.45	724865
2016-08-24	125.82	126.11	125.28	125.87	621644
2016-08-25	126.19	126.57	125.72	125.80	381185
2016-08-26	127.58	128.06	125.30	125.74	697006
2016-08-29	125.51	126.57	125.47	126.34	411947
2016-08-30	125.99	126.24	125.13	125.37	687451
2016-08-31	125.11	125.19	123.70	124.03	1428454
2016-09-01	123.68	125.06	123.37	124.81	633743
2016-09-02	126.81	127.00	126.42	126.76	824604
2016-09-06	127.42	128.12	127.19	127.94	784807
2016-09-07	128.46	128.57	127.27	127.37	757494
2016-09-08	127.27	127.69	126.44	126.56	649158
2016-09-09	125.53	125.65	123.23	123.23	1331549
2016-09-12	122.82	124.99	122.82	124.80	1209341
2016-09-13	123.68	124.37	122.18	122.55	1193987
2016-09-14	122.43	123.33	122.23	122.78	629325
2016-09-15	123.41	124.72	122.84	124.56	841775
2016-09-16	124.25	124.48	123.53	124.09	762171
2016-09-19	125.31	125.80	124.71	125.30	814957
2016-09-20	126.46	126.50	125.88	125.88	506349
2016-09-21	125.56	127.50	125.54	127.30	706900
2016-09-22	130.23	130.88	130.00	130.06	1355477
2016-09-23	129.77	130.62	129.69	130.16	776970
2016-09-26	130.73	136.08	129.99	132.20	3041244
2016-09-27	130.85	132.55	130.76	131.88	2086649
2016-09-28	132.17	133.64	132.17	133.44	2214224
2016-09-29	132.36	132.50	130.66	131.16	3480586
2016-09-30	130.75	131.91	130.50	131.41	1477411
2016-10-03	130.21	130.47	128.86	128.91	1426250
2016-10-04	129.51	129.83	128.41	128.72	1640775
2016-10-05	129.42	129.67	128.90	129.26	1846201
2016-10-06	127.76	128.48	127.15	127.26	1583336
2016-10-07	127.02	127.44	126.01	127.25	1109780
2016-10-10	126.94	128.49	126.80	127.49	996428
2016-10-11	128.00	128.47	127.18	128.17	1235746
2016-10-12	127.60	127.79	126.69	127.37	1317782
2016-10-13	127.15	127.81	126.42	127.28	1198000
2016-10-14	128.18	129.09	127.94	128.65	1084186
2016-10-17	128.34	128.69	127.72	128.21	1108416
2016-10-18	128.49	128.55	127.59	127.96	1873383
2016-10-19	128.67	128.92	128.18	128.71	1535120
2016-10-20	127.63	128.30	126.87	127.44	1463593
2016-10-21	126.94	127.32	126.49	126.77	1194218
2016-10-24	126.09	126.32	124.79	125.08	1294071
2016-10-25	123.87	124.06	123.50	123.78	1477843
2016-10-26	121.45	122.35	121.12	121.56	2513817
2016-10-27	122.47	122.67	120.91	121.46	1777632
2016-10-28	118.48	118.88	116.77	116.84	5399167
2016-10-31	115.57	115.65	114.27	115.49	2365190
2016-11-01	116.22	116.34	114.53	114.99	1805326
2016-11-02	115.23	115.29	114.21	114.59	1857337
2016-11-03	113.13	113.18	112.20	112.40	3246361
2016-11-04	113.07	113.24	111.85	112.09	2377469
2016-11-07	112.62	113.22	111.96	113.04	3028922
2016-11-08	114.00	115.74	113.93	115.60	2897725
2016-11-09	113.80	113.80	109.98	112.33	3942388
2016-11-10	109.74	109.97	107.12	108.50	6073036
2016-11-11	107.42	108.39	107.00	107.80	5579238
2016-11-14	104.00	104.25	101.41	101.98	6424136
2016-11-15	102.06	103.30	101.94	103.18	2925694
2016-11-16	102.52	103.64	102.01	102.27	2955321
2016-11-17	103.19	103.75	102.99	103.00	4376191
2016-11-18	102.06	102.14	101.00	101.88	3579198
2016-11-21	102.20	103.65	102.17	103.33	3722093
2016-11-22	102.66	103.05	102.39	102.66	3591497
2016-11-23	102.55	102.95	102.27	102.40	1874769
2016-11-25	104.76	104.76	103.71	103.84	1360215
2016-11-28	104.08	104.90	104.00	104.82	2275508
2016-11-29	104.63	105.04	104.38	104.81	2576104
2016-11-30	105.59	105.70	103.07	103.27	2574766
2016-12-01	101.03	101.19	98.28	99.91	7462041
2016-12-02	99.86	101.49	99.83	101.39	2559242
2016-12-05	103.49	103.61	102.77	103.26	2705498
2016-12-06	103.78	104.15	103.22	104.05	2500020
2016-12-07	103.93	104.77	103.73	104.34	2525675
2016-12-08	102.85	103.08	102.08	102.65	2533971
2016-12-09	103.32	103.55	102.93	103.54	2199097
2016-12-12	104.29	104.41	103.03	103.69	1553933
2016-12-13	105.19	105.70	104.80	105.05	2010108
2016-12-14	105.23	105.45	102.48	102.91	3553177
2016-12-15	100.99	102.12	100.90	101.56	2282768
2016-12-16	102.84	103.45	102.50	103.00	1995694
2016-12-19	103.84	103.86	102.52	102.73	1543314
2016-12-20	103.30	103.40	102.70	102.98	1817040
2016-12-21	103.80	104.10	103.19	103.61	1545717
2016-12-22	103.35	103.39	102.62	102.82	1678735
2016-12-23	103.39	103.59	103.12	103.49	795663
2016-12-27	104.67	104.68	103.68	103.92	1357781
2016-12-28	103.43	104.15	103.40	103.90	1032516
2016-12-29	104.65	104.93	104.46	104.89	1079696
2016-12-30	105.98	106.20	105.01	105.44	1721208
2017-01-03	104.78	104.78	103.91	104.54	1606872
2017-01-04	105.68	105.68	104.90	105.22	1816264
2017-01-05	105.85	107.25	105.72	106.80	2046225
2017-01-06	105.95	106.24	105.73	105.93	1424421
2017-01-09	106.24	106.32	105.40	105.94	1188926
2017-01-10	106.06	106.25	105.30	105.43	1222212
2017-01-11	105.28	105.81	104.41	105.15	1160022
2017-01-12	106.10	106.18	105.40	105.94	1513015
2017-01-13	106.01	106.12	105.27	105.86	1070694
2017-01-17	105.21	106.29	105.17	106.25	1554851
2017-01-18	105.72	105.85	105.19	105.37	998070
2017-01-19	105.57	105.65	104.73	104.86	977540
2017-01-20	105.72	105.79	105.10	105.39	1434666
2017-01-23	106.19	106.44	105.43	106.24	1268320
2017-01-24	106.05	106.35	105.68	106.16	854331
2017-01-25	106.40	106.60	105.95	106.20	1043739
2017-01-26	105.50	105.72	104.74	104.81	1486630
2017-01-27	105.66	105.76	105.10	105.17	1167100
2017-01-30	103.96	104.77	103.93	104.49	1206060
2017-01-31	104.10	104.46	103.82	104.26	1143029
2017-02-01	103.71	104.79	103.55	104.35	1119908
2017-02-02	105.11	105.52	104.13	104.49	1570188
2017-02-03	105.98	106.28	105.27	105.30	1487703
2017-02-06	105.10	105.12	104.59	105.01	1216895
2017-02-07	105.35	105.54	105.12	105.39	1329120
2017-02-08	106.27	106.43	105.75	105.90	1640058
2017-02-09	106.59	106.72	105.97	106.36	1525802
2017-02-10	105.48	106.56	105.41	105.88	1806629
2017-02-13	106.51	107.00	106.29	106.82	893065
2017-02-14	107.32	108.56	106.62	108.44	2268434
2017-02-15	107.13	108.12	106.94	107.95	1746814
2017-02-16	108.14	108.86	107.95	108.77	934843
2017-02-17	108.60	109.12	108.28	108.82	1801939
2017-02-21	109.12	109.50	108.93	109.33	1395491
2017-02-22	107.66	109.40	107.66	109.16	1561507
2017-02-23	108.86	109.32	108.70	108.76	1004471
2017-02-24	108.70	109.36	108.44	109.26	924710
2017-02-27	108.96	109.45	108.91	109.34	1086074
2017-02-28	108.77	109.63	108.52	109.49	1115593
2017-03-01	109.71	110.18	109.37	109.94	2411275
2017-03-02	106.54	107.08	105.61	105.85	5856380
2017-03-03	107.14	108.96	107.06	108.73	2840180
2017-03-06	107.93	108.16	107.10	107.23	1897875
2017-03-07	106.49	108.34	106.03	107.69	4399088
2017-03-08	106.78	107.04	105.78	106.02	2846085
2017-03-09	106.19	106.93	105.97	106.81	1410615
2017-03-10	106.95	107.93	106.84	107.61	1743692
2017-03-13	107.00	108.00	106.93	107.93	1236738
2017-03-14	107.49	107.86	107.08	107.24	987755
2017-03-15	107.47	108.91	106.97	108.64	1480547
2017-03-16	109.96	110.94	109.66	110.85	2920299
2017-03-17	111.78	112.53	111.50	111.75	2546268
2017-03-20	111.92	112.44	111.57	111.95	1249043
2017-03-21	112.63	113.02	111.39	111.52	1294296
2017-03-22	111.38	111.43	110.66	110.94	1066215
2017-03-23	110.36	111.35	110.29	110.98	958089
2017-03-24	110.90	111.01	110.40	110.86	933707
2017-03-27	111.26	111.64	110.71	111.37	1117192
2017-03-28	111.21	111.90	111.03	111.53	923081
2017-03-29	110.47	111.62	110.22	111.33	1981082
2017-03-30	110.15	110.75	109.62	110.26	3030169
2017-03-31	109.74	110.33	109.51	109.76	1339588
2017-04-03	109.69	110.79	109.69	110.74	1132974
2017-04-04	110.36	110.93	110.18	110.85	757879
2017-04-05	110.52	111.22	109.95	110.48	1411786
2017-04-06	110.48	110.61	110.16	110.49	1079278
2017-04-07	109.90	110.40	109.85	109.94	1470536
2017-04-10	109.90	110.98	109.85	110.67	961657
2017-04-11	110.45	110.83	109.56	110.04	1136928
2017-04-12	109.47	110.26	109.34	110.24	991760
2017-04-13	109.79	109.89	109.03	109.03	804117
2017-04-17	109.65	110.45	109.45	110.38	1003722
2017-04-18	110.05	110.98	110.05	110.82	1162281
2017-04-19	110.11	110.57	109.73	109.95	2353459
2017-04-20	109.73	109.74	108.92	109.09	1731087
2017-04-21	108.57	108.87	107.95	108.28	1880504
2017-04-24	111.87	112.91	111.85	112.55	2937328
2017-04-25	113.32	114.33	113.02	113.92	2332757
2017-04-26	113.27	113.51	111.90	112.20	2002404
2017-04-27	112.05	112.51	111.78	112.23	1669226
2017-04-28	112.51	113.49	112.44	113.24	1878747
2017-05-01	111.20	112.10	111.00	111.40	1672667
2017-05-02	111.97	112.56	111.61	112.27	1280000
2017-05-03	113.88	114.13	112.73	113.04	3183878
2017-05-04	118.00	119.71	117.80	119.47	3969227
2017-05-05	119.65	120.61	119.36	120.58	2943704
2017-05-08	119.75	119.79	118.87	119.11	1448084
2017-05-09	119.46	119.56	118.70	119.11	1322715
2017-05-10	118.57	119.17	118.57	118.99	1068844
2017-05-11	118.58	119.10	118.42	118.89	823525
2017-05-12	119.48	120.21	118.93	119.83	1373807
2017-05-15	119.77	119.87	119.31	119.62	1131715
2017-05-16	119.99	120.48	119.59	120.45	1020668
2017-05-17	120.52	121.04	119.41	119.51	1349621
2017-05-18	115.69	117.06	115.13	117.00	5584681
2017-05-19	117.74	118.50	117.69	118.01	1479204
2017-05-22	118.78	118.85	118.21	118.42	1059701
2017-05-23	118.54	118.89	118.27	118.59	765696
2017-05-24	118.30	118.57	117.60	118.53	964457
2017-05-25	118.75	118.80	118.23	118.36	867060
2017-05-26	116.98	118.50	116.92	118.49	991716
2017-05-30	116.86	117.16	116.49	116.70	2070313
2017-05-31	117.50	118.05	116.72	116.95	1097044
2017-06-01	116.79	117.62	116.58	117.37	1013548
2017-06-02	118.56	118.81	117.85	118.21	739249
2017-06-05	117.98	118.47	117.62	118.40	651761
2017-06-06	117.38	118.35	117.36	118.02	697595
2017-06-07	117.86	118.33	116.47	117.15	1504659
2017-06-08	115.41	115.57	113.62	114.48	4617341
2017-06-09	113.34	113.82	113.16	113.50	1729412
2017-06-12	113.28	113.60	112.61	112.96	1414781
2017-06-13	113.49	114.25	113.29	113.88	716942
2017-06-14	114.66	114.76	113.55	113.98	819080
2017-06-15	112.69	113.68	112.38	113.21	952466
2017-06-16	114.00	114.11	113.28	113.90	967440
2017-06-19	114.41	114.62	114.00	114.15	957116
2017-06-20	115.27	115.36	113.84	114.18	1050612
2017-06-21	113.98	114.43	113.61	113.82	1093243
2017-06-22	113.98	114.12	113.29	113.35	1445935
2017-06-23	112.96	113.46	112.66	113.30	908389
2017-06-26	114.98	115.16	113.87	113.92	853803
2017-06-27	114.10	114.43	113.58	113.62	795577
2017-06-28	113.88	114.09	113.38	113.70	910137
2017-06-29	112.21	112.26	109.88	110.66	3108103
2017-06-30	111.25	111.29	110.16	110.36	1558504
2017-07-03	110.00	110.62	109.82	110.42	496770
2017-07-05	110.15	110.16	109.56	110.00	817161
2017-07-06	109.26	110.54	108.97	110.37	3441944
2017-07-07	110.31	111.23	110.22	110.82	1381577
2017-07-10	112.09	112.62	111.62	111.76	1138509
2017-07-11	110.16	111.40	109.75	111.07	1892060
2017-07-12	112.02	113.05	112.00	112.51	919179
2017-07-13	112.97	113.17	112.72	113.05	631882
2017-07-14	113.94	114.46	113.50	114.29	1115594
2017-07-17	114.26	115.03	114.09	114.19	2205489
2017-07-18	114.45	114.83	114.11	114.49	911994
2017-07-19	114.24	114.81	113.85	114.81	780605
2017-07-20	115.89	116.58	115.15	115.51	1981220
2017-07-21	114.96	115.38	114.43	114.74	1405824
2017-07-24	114.03	114.19	113.58	113.77	999393
2017-07-25	114.72	114.80	113.57	113.96	1022910
2017-07-26	115.31	116.24	115.12	115.71	2802006
2017-07-27	122.14	124.01	121.72	122.84	7421113
2017-07-28	120.92	121.99	120.61	121.18	2115990
2017-07-31	121.59	121.73	119.93	120.66	1105591
2017-08-01	120.01	120.34	119.28	119.82	1349101
2017-08-02	119.56	119.69	118.42	118.76	2526471
2017-08-03	119.85	120.47	118.71	119.79	1084672
2017-08-04	120.02	120.31	119.32	120.03	886687
2017-08-07	119.14	120.01	119.10	119.53	510850
2017-08-08	119.20	119.66	118.37	118.82	978696
2017-08-09	117.47	118.10	117.34	117.64	2470567
2017-08-10	116.29	116.88	115.98	116.06	1367452
2017-08-11	115.93	116.69	115.39	115.82	1332242
2017-08-14	117.00	117.22	116.38	116.41	707263
2017-08-15	116.65	117.05	116.38	117.03	923873
2017-08-16	117.65	118.06	117.28	117.75	1419241
2017-08-17	118.27	118.47	116.85	116.87	873839
2017-08-18	116.34	116.70	115.94	116.30	1449439
2017-08-21	117.26	117.39	116.47	116.76	992850
2017-08-22	116.55	117.27	116.38	116.89	1370512
2017-08-23	116.09	116.52	115.89	116.09	1162767
2017-08-24	116.54	116.64	115.78	115.87	1153844
2017-08-25	116.51	116.89	116.07	116.49	756863
2017-08-28	116.84	116.84	115.61	115.81	753165
2017-08-29	116.46	116.98	116.33	116.85	1023145
2017-08-30	117.68	118.24	117.50	117.76	1044776
2017-08-31	118.83	118.92	118.11	118.37	897471
2017-09-01	119.23	119.35	118.48	118.63	862094
2017-09-05	118.98	119.31	118.25	118.84	948030
2017-09-06	119.54	119.61	119.07	119.45	1047393
2017-09-07	121.10	121.24	120.29	121.21	4907846
2017-09-08	122.09	122.33	121.26	121.49	1080910
2017-09-11	121.11	121.80	120.98	121.63	1383161
2017-09-12	121.52	121.89	121.37	121.70	832052
2017-09-13	122.03	122.12	121.32	121.40	739100
2017-09-14	122.05	122.15	121.33	121.74	1135272
2017-09-15	121.79	121.80	120.60	120.86	1006063
2017-09-18	120.73	120.73	119.43	120.17	1806843
2017-09-19	120.04	120.58	119.81	120.08	1520876
2017-09-20	118.60	118.69	116.25	118.10	1910864
2017-09-21	116.94	117.26	116.39	116.98	853002
2017-09-22	116.61	117.03	116.22	116.39	1094547
2017-09-25	116.99	117.47	116.51	116.84	1365831
2017-09-26	116.35	117.62	116.29	117.49	3017412
2017-09-27	116.42	118.50	116.42	118.50	2739742
2017-09-28	119.34	119.64	118.65	119.00	2200491
2017-09-29	119.35	119.69	119.00	119.30	1225032
2017-10-02	118.88	119.02	118.31	118.98	1462456
2017-10-03	118.94	120.17	118.94	120.08	964212
2017-10-04	120.10	121.19	120.09	120.95	2106112
2017-10-05	121.59	122.59	121.55	122.58	1565418
2017-10-06	121.57	122.07	120.97	121.61	749483
2017-10-09	122.75	123.02	122.31	122.40	19917663
2017-10-10	123.16	124.30	123.09	124.10	2079421
2017-10-11	123.88	124.46	123.79	124.18	959846
2017-10-12	123.39	124.71	123.32	124.62	1394447
2017-10-13	124.77	126.00	124.66	125.36	1668675
2017-10-16	125.39	125.93	125.09	125.72	1260341
2017-10-17	125.19	126.13	125.08	126.02	864948
2017-10-18	125.93	126.50	125.40	125.80	1915405
2017-10-19	125.27	125.98	125.10	125.94	769921
2017-10-20	125.85	126.11	125.28	125.49	913745
2017-10-23	124.89	125.68	124.89	125.10	1969967
2017-10-24	123.92	124.48	123.45	124.00	1855321
2017-10-25	122.99	123.10	120.66	121.56	3260272
2017-10-26	119.09	120.45	118.71	120.41	5686135
2017-10-27	120.42	120.50	118.82	119.69	2383255
2017-10-30	120.04	121.15	119.86	120.81	1343531
2017-10-31	122.11	122.90	121.94	122.78	1603364
2017-11-01	122.44	123.24	122.00	122.14	1347567
2017-11-02	121.90	121.95	120.62	120.93	925365
2017-11-03	122.00	122.37	121.56	121.73	892000
2017-11-06	121.66	122.41	120.51	120.58	1566455
2017-11-07	118.60	119.83	118.47	118.66	2582210
2017-11-08	117.97	118.59	117.91	118.15	1811158
2017-11-09	117.72	118.42	117.50	118.20	1262848
2017-11-10	117.24	118.22	116.93	118.16	1466295
2017-11-13	116.99	118.35	116.91	115.91	2739495
2017-11-14	114.80	115.57	114.41	114.77	2154140
2017-11-15	113.70	114.10	113.45	113.50	2739179
2017-11-16	115.78	115.91	114.79	114.91	2016850
2017-11-17	114.93	115.19	114.58	114.99	1591866
2017-11-20	114.78	115.61	114.71	115.53	1394058
2017-11-21	115.28	115.74	115.05	115.62	1300147
2017-11-22	116.65	116.70	115.19	115.75	727462
2017-11-24	117.29	117.62	117.01	117.56	731331
2017-11-27	117.74	117.86	117.10	117.51	2067573
2017-11-28	118.24	118.25	117.14	117.44	1175900
2017-11-29	116.89	117.01	115.63	115.89	1579946
2017-11-30	116.22	116.22	114.30	114.49	2183326
2017-12-01	115.07	115.57	114.39	115.46	1313546
2017-12-04	115.09	115.98	114.93	112.97	1063943
2017-12-05	115.15	115.49	112.85	112.97	2386104
2017-12-06	112.22	113.16	112.00	113.00	1402473
2017-12-07	111.77	112.08	111.16	111.26	2227350
2017-12-08	111.11	111.74	110.73	111.68	1480825
2017-12-11	111.36	111.61	111.13	111.42	1803632
2017-12-12	110.51	111.69	110.45	111.12	1821545
2017-12-13	110.73	111.09	110.14	110.91	1588984
2017-12-14	110.27	111.11	110.18	110.50	1250334
2017-12-15	110.28	110.88	110.07	110.62	1898084
2017-12-18	112.10	112.78	111.36	111.43	1348872
2017-12-19	113.01	113.08	111.77	111.78	1405268
2017-12-20	112.58	112.58	111.45	111.63	1356856
2017-12-21	112.10	112.50	111.33	111.35	1129117
2017-12-22	111.21	111.62	111.13	111.56	987023
2017-12-26	111.55	112.12	111.30	111.41	549469
2017-12-27	112.13	112.30	111.69	112.15	938073
2017-12-28	111.99	112.11	110.97	111.26	837556
2017-12-29	111.87	112.36	111.47	111.56	866413
2018-01-02	111.97	112.73	111.55	112.42	1259958
2018-01-03	112.02	113.47	112.02	113.29	1641749
2018-01-04	114.18	114.39	113.47	113.60	1314674
2018-01-05	114.96	115.07	114.31	114.74	1616766
2018-01-08	114.17	114.23	113.35	113.95	1730711
2018-01-09	115.15	115.34	113.74	114.33	1195945
2018-01-10	114.63	114.67	113.50	113.92	1036589
2018-01-11	114.43	114.85	114.12	114.20	1403464
2018-01-12	115.19	115.21	114.65	114.90	3308693
2018-01-16	116.08	116.26	115.54	115.54	1429031
2018-01-17	115.83	116.40	115.41	115.98	3069400
2018-01-18	115.28	115.50	114.79	115.12	2133789
2018-01-19	115.74	116.02	115.02	115.23	1066620
2018-01-22	114.83	115.55	114.76	115.22	1067707
2018-01-23	114.40	114.53	113.78	114.50	2112856
2018-01-24	114.88	114.88	113.47	114.25	1604008
2018-01-25	114.65	114.88	113.35	113.68	1542880
2018-01-26	114.48	115.24	114.26	114.92	1162100
2018-01-29	112.84	113.87	112.21	113.52	5740243
2018-01-30	113.80	114.02	112.90	112.94	1717567
2018-01-31	114.07	114.23	112.86	113.48	1916438
2018-02-01	113.86	114.42	113.48	114.10	1164134
2018-02-02	112.82	112.87	111.18	111.76	2037271
2018-02-05	109.76	110.17	106.37	106.97	2854176
2018-02-06	106.04	108.98	105.81	108.96	2316239
2018-02-07	107.34	108.75	107.04	107.07	1546466
2018-02-08	106.40	106.69	103.56	103.60	2113369
2018-02-09	103.43	104.24	101.21	103.15	2436249
2018-02-12	103.87	104.77	103.80	104.20	2398108
2018-02-13	103.83	104.04	103.31	103.80	1875930
2018-02-14	103.00	104.55	102.91	104.20	5361838
2018-02-15	103.34	104.69	103.04	104.66	1649897
2018-02-16	106.36	106.72	105.98	106.12	1805188
2018-02-20	105.21	105.79	104.99	105.35	1556741
2018-02-21	105.56	106.34	104.91	105.06	1791890
2018-02-22	104.85	105.92	104.60	105.34	2745600
2018-02-23	105.36	107.28	105.13	107.25	1269373
2018-02-26	108.04	109.54	107.91	109.00	2231393
2018-02-27	107.53	107.86	106.20	106.24	1798440
2018-02-28	107.54	108.11	106.18	106.18	2138133
2018-03-01	111.68	112.00	108.08	109.45	4454264
2018-03-02	111.93	111.96	109.04	110.63	2888605
2018-03-05	110.21	111.92	110.16	111.66	2234791
2018-03-06	112.10	112.98	111.95	112.76	1882000
2018-03-07	111.98	112.94	111.79	112.81	1330065
2018-03-08	113.98	115.77	113.97	115.24	2723451
2018-03-09	114.99	115.58	114.58	115.19	2300557
2018-03-12	116.24	117.06	115.33	115.60	4160650
2018-03-13	115.80	115.98	114.61	114.70	4373960
2018-03-14	114.84	114.91	113.03	113.50	2655719
2018-03-15	112.92	113.48	112.47	112.87	2401773
2018-03-16	113.26	113.49	112.79	113.01	6405378
2018-03-19	112.71	113.49	111.92	112.23	1425707
2018-03-20	112.11	113.00	111.65	112.67	1418131
2018-03-21	111.13	111.50	110.15	110.23	1735335
2018-03-22	109.06	109.74	108.36	108.48	1606117
2018-03-23	108.56	108.99	106.76	106.80	1526759
2018-03-26	107.91	108.09	106.43	107.75	1482865
2018-03-27	107.92	108.84	106.97	107.47	2651011
2018-03-28	108.60	110.28	108.27	109.63	2695420
2018-03-29	110.93	110.98	109.54	109.94	1810551
2018-04-02	109.66	110.18	107.60	107.79	1304932
2018-04-03	107.66	108.86	106.85	108.78	1666590
2018-04-04	107.14	109.45	107.10	109.24	1326421
2018-04-05	110.32	110.72	109.92	110.04	1508481
2018-04-06	110.16	110.16	107.61	107.94	2044875
2018-04-09	108.86	109.82	108.57	108.71	1049526
2018-04-10	109.26	109.33	107.74	108.32	1649848
2018-04-11	107.93	108.01	106.20	106.25	2111130
2018-04-12	105.68	106.07	105.19	105.20	2712993
2018-04-13	105.16	105.22	104.47	104.80	1326294
2018-04-16	105.00	105.06	104.19	104.32	1457580
2018-04-17	105.75	106.86	104.94	106.71	2721298
2018-04-18	107.15	107.62	106.57	107.00	1678244
2018-04-19	107.21	107.21	104.45	105.06	2079541
2018-04-20	105.51	105.53	103.60	103.94	2071048
2018-04-23	103.29	103.55	102.90	103.07	1450216
2018-04-24	103.60	103.65	101.96	102.48	1862054
2018-04-25	102.87	103.53	102.51	103.23	1867865
2018-04-26	104.51	104.63	101.76	101.90	3232211
2018-04-27	102.49	102.49	99.74	99.85	5325801
2018-04-30	101.27	101.52	99.89	97.60	3787579
2018-05-01	98.10	98.10	96.14	97.59	2882811
2018-05-02	97.18	97.18	94.57	94.68	6471602
2018-05-03	96.29	97.07	96.21	96.62	4497984
2018-05-04	97.35	98.10	96.96	97.44	3615276
2018-05-07	97.70	97.89	97.38	97.64	1406073
2018-05-08	97.89	98.24	96.97	98.24	1952122
2018-05-09	101.19	101.71	97.57	97.93	3763565
2018-05-10	95.50	95.69	94.42	95.40	4196000
2018-05-11	95.42	95.85	94.54	95.06	1941906
2018-05-14	96.30	96.43	95.35	95.48	2874548
2018-05-15	93.37	94.10	92.97	93.59	2817269
2018-05-16	93.64	94.09	93.64	93.93	1332973
2018-05-17	95.10	95.14	94.05	94.42	1864620
2018-05-18	95.14	95.18	94.05	94.30	1632280
2018-05-21	94.51	94.65	93.95	94.20	2700138
2018-05-22	95.76	95.87	94.64	94.93	3011830
2018-05-23	94.40	94.86	94.11	94.77	2736903
2018-05-24	95.43	95.86	95.00	95.75	1688334
2018-05-25	94.27	95.06	94.23	94.72	1883419
2018-05-29	92.82	93.33	91.70	92.34	3130118
2018-05-30	94.13	94.28	93.03	94.15	1955265
2018-05-31	94.66	94.69	93.10	93.59	2063006
2018-06-01	94.44	94.57	92.83	93.42	2048898
2018-06-04	96.75	96.75	96.09	96.28	2477608
2018-06-05	96.70	96.73	94.87	95.14	1965416
2018-06-06	94.78	94.92	94.24	94.87	1763186
2018-06-07	94.50	94.65	93.60	93.96	3119831
2018-06-08	94.02	94.75	93.89	94.67	1011794
2018-06-11	95.93	97.13	95.75	96.93	1914402
2018-06-12	97.74	98.11	97.33	97.65	1304844
2018-06-13	98.48	98.64	97.24	97.80	1376914
2018-06-14	98.10	98.27	97.34	97.37	1302441
2018-06-15	99.18	99.18	98.00	98.53	1561507
2018-06-18	96.98	97.02	95.84	96.60	1780911
2018-06-19	95.35	96.51	95.25	96.42	1168927
2018-06-20	97.20	97.25	96.42	96.80	1727846
2018-06-21	97.90	97.98	97.11	97.29	1312363
2018-06-22	98.49	99.36	98.39	99.13	1993740
2018-06-25	98.99	99.17	97.31	97.83	1437852
2018-06-26	97.54	98.58	96.87	98.41	2189098
2018-06-27	98.00	98.88	97.70	97.74	1670473
2018-06-28	98.20	99.28	98.16	99.17	1202678
2018-06-29	100.66	101.29	100.28	100.76	2155457
2018-07-02	100.35	100.74	99.88	100.60	1265228
2018-07-03	101.77	101.94	101.27	101.43	789640
2018-07-05	102.26	102.44	101.69	102.42	1118773
2018-07-06	104.25	104.40	103.58	103.84	1507968
2018-07-09	104.50	104.56	103.71	103.81	1120159
2018-07-10	103.22	104.00	102.86	103.89	780266
2018-07-11	104.17	104.38	102.93	103.06	978279
2018-07-12	103.31	103.74	103.16	103.41	1362094
2018-07-13	103.58	103.99	103.45	103.92	698465
2018-07-16	104.18	104.21	103.26	103.42	514906
2018-07-17	102.78	103.26	102.62	102.75	821681
2018-07-18	102.89	102.98	102.37	102.48	834580
2018-07-19	102.33	103.60	102.32	103.53	1674508
2018-07-20	105.00	105.08	104.41	104.62	1545719
2018-07-23	105.28	105.37	104.67	104.89	1429460
2018-07-24	105.25	105.27	104.38	104.97	1256725
2018-07-25	105.89	106.86	105.66	106.73	1429298
2018-07-26	101.65	102.48	101.24	101.37	2814706
2018-07-27	101.70	102.22	101.38	101.75	1452534
2018-07-30	101.33	101.54	100.78	101.27	1444439
2018-07-31	101.16	101.82	101.14	101.72	1242410
2018-08-01	100.79	101.41	100.71	101.16	927536
2018-08-02	100.48	100.86	99.55	100.43	1430284
2018-08-03	100.09	100.98	99.92	100.64	1151199
2018-08-06	100.24	100.62	99.88	99.98	1021623
2018-08-07	100.68	101.00	100.46	100.75	522827
2018-08-08	100.01	100.18	99.49	99.53	879871
2018-08-09	100.02	100.34	99.53	99.71	639442
2018-08-10	97.22	97.65	95.93	96.43	1931100
2018-08-13	96.62	96.73	96.15	96.40	1146319
2018-08-14	97.84	98.10	97.34	97.71	1020877
2018-08-15	97.15	98.53	96.86	98.38	1077897
2018-08-16	98.36	99.00	98.27	98.47	778074
2018-08-17	98.89	100.22	98.82	99.86	1616571
2018-08-20	99.95	100.14	99.19	99.40	743004
2018-08-21	101.32	101.45	99.99	100.22	2699779
2018-08-22	99.82	99.88	98.36	98.47	1976199
2018-08-23	97.89	98.30	97.61	97.80	720644
2018-08-24	98.49	98.55	98.07	98.21	844152
2018-08-27	98.77	98.91	98.20	98.68	1152733
2018-08-28	99.34	99.35	97.86	97.99	957444
2018-08-29	97.98	98.18	97.79	97.95	979151
2018-08-30	96.18	96.45	95.26	95.59	1772585
2018-08-31	93.87	94.32	92.65	93.23	1931378
2018-09-04	92.07	92.54	91.76	91.96	1992277
2018-09-05	90.48	91.13	90.13	90.90	1915950
2018-09-06	90.52	90.81	89.93	90.23	1895229
2018-09-07	88.85	90.47	88.49	89.74	4147558
2018-09-10	90.00	90.39	89.52	89.88	1427710
2018-09-11	88.57	89.12	87.90	88.02	3062129
2018-09-12	87.74	88.49	87.32	88.13	2528017
2018-09-13	89.36	89.69	88.76	89.35	2626119
2018-09-14	89.62	89.89	88.58	89.29	1569941
2018-09-17	89.33	89.85	89.23	89.80	1231544
2018-09-18	90.22	90.65	89.71	90.16	1595047
2018-09-19	89.51	90.30	89.22	89.93	1834128
2018-09-20	92.03	92.22	91.38	91.93	1912708
2018-09-21	92.38	92.72	91.50	92.04	1813737
2018-09-24	90.77	91.01	90.39	90.51	1082112
2018-09-25	90.74	90.92	90.41	90.51	1369965
2018-09-26	90.38	90.42	89.60	89.67	1587048
2018-09-27	88.78	88.91	88.00	88.10	2458327
2018-09-28	87.38	87.77	87.15	87.57	2053320
2018-10-01	86.80	87.07	86.28	86.54	1581405
2018-10-02	85.44	86.08	85.14	85.82	2150098
2018-10-03	88.09	88.90	87.51	87.61	2188919
2018-10-04	87.41	87.44	86.67	87.06	1583617
2018-10-05	87.47	87.56	86.43	86.65	1475035
2018-10-08	86.85	87.21	86.72	87.06	1727443
2018-10-09	85.63	86.94	85.44	86.59	1334336
2018-10-10	86.78	86.92	85.00	85.01	1455937
2018-10-11	85.99	86.09	83.84	84.34	2397199
2018-10-12	84.09	84.57	83.86	84.34	1610482
2018-10-15	84.36	85.20	83.99	84.63	1785357
2018-10-16	85.58	85.72	85.09	85.43	1621798
2018-10-17	84.75	84.84	83.54	83.71	1926151
2018-10-18	84.00	84.30	83.29	83.42	1151862
2018-10-19	83.36	84.35	83.34	83.86	1118668
2018-10-22	84.65	84.65	83.45	83.46	1215126
2018-10-23	82.84	82.89	81.87	82.22	2516816
2018-10-24	83.47	83.52	81.87	82.25	2908026
2018-10-25	74.56	75.16	72.88	74.54	9477195
2018-10-26	74.41	75.09	73.63	74.08	3366755
2018-10-29	76.47	76.50	74.38	74.86	2877186
2018-10-30	74.27	74.61	73.52	74.34	2797190
2018-10-31	75.65	75.72	73.52	73.98	2993498
2018-11-01	75.60	76.82	75.42	76.68	1744123
2018-11-02	76.93	76.99	75.44	76.51	1962237
2018-11-05	76.05	76.63	75.47	75.97	1718721
2018-11-06	75.16	75.95	75.07	75.92	1756684
2018-11-07	76.31	77.00	76.05	76.64	1033043
2018-11-08	76.33	76.40	74.18	74.61	1626056
2018-11-09	74.52	74.72	73.80	74.62	1229117
2018-11-12	73.21	73.68	72.92	73.20	1682692
2018-11-13	73.72	74.08	72.99	73.21	2085695
2018-11-14	74.80	77.33	74.18	76.60	4120444
2018-11-15	76.75	77.65	76.52	77.23	3175924
2018-11-16	77.25	79.40	77.25	78.85	3348826
2018-11-19	79.17	79.28	77.67	78.30	1912762
2018-11-20	76.78	77.17	75.64	76.09	1775998
2018-11-21	76.45	77.02	76.22	76.54	1072235
2018-11-23	76.89	77.00	76.10	76.16	446340
2018-11-26	75.70	77.11	75.65	76.20	1897622
2018-11-27	75.40	76.36	74.87	76.00	1691438
2018-11-28	75.96	77.14	75.80	77.07	1314113
2018-11-29	77.03	77.44	76.64	77.24	1181885
2018-11-30	77.40	77.41	76.21	76.87	1287188
2018-12-03	76.93	76.98	75.31	75.88	1400018
2018-12-04	75.85	76.05	74.17	74.27	1639440
2018-12-06	72.59	72.64	71.10	72.27	2816538
2018-12-07	71.68	72.34	70.38	70.77	1886121
2018-12-10	71.13	71.31	70.12	70.55	1523535
2018-12-11	71.06	72.87	69.23	70.37	4454265
2018-12-12	71.48	72.64	71.31	71.59	2285277
2018-12-13	71.65	72.09	71.01	71.30	1516698
2018-12-14	70.69	70.76	69.65	69.70	1267857
2018-12-17	69.56	69.68	67.95	68.23	2271380
2018-12-18	69.27	69.75	68.38	68.75	2297138
2018-12-19	69.25	70.49	68.48	68.80	2175465
2018-12-20	69.15	69.26	67.30	67.78	2118100
2018-12-21	67.21	68.48	66.23	66.39	2695211
2018-12-24	66.25	66.78	65.00	65.43	1495226
2018-12-26	65.43	66.95	64.65	66.93	2087399
2018-12-27	65.48	66.30	64.55	66.30	2371742
2018-12-28	66.53	66.81	65.32	65.87	3348469
2018-12-31	65.63	65.81	64.80	65.81	2113163
2019-01-02	65.15	66.05	64.99	65.91	1820291
2019-01-03	66.26	66.93	66.22	66.42	1494978
2019-01-04	67.17	69.26	67.12	69.09	2097227
2019-01-07	68.54	69.70	68.50	69.40	1646802
2019-01-08	70.46	70.97	70.09	70.75	1512552
2019-01-09	69.90	70.66	69.82	70.24	1597443
2019-01-10	69.74	70.93	69.39	70.76	1191147
2019-01-11	72.70	73.97	71.92	73.73	3835515
2019-01-14	72.83	73.01	72.12	72.53	1565987
2019-01-15	72.17	72.85	71.98	72.52	1215586
2019-01-16	71.08	71.15	70.15	70.50	1792747
2019-01-17	70.93	72.13	70.91	71.98	1150091
2019-01-18	73.14	73.81	72.86	73.65	1975928
2019-01-22	72.98	73.54	72.53	73.50	2634801
2019-01-23	73.61	74.00	73.32	73.91	1808393
2019-01-24	73.78	74.80	73.74	74.25	1952710
2019-01-25	74.54	75.13	74.32	74.86	1268526
2019-01-28	73.30	73.77	72.87	73.68	1499981
2019-01-29	73.78	74.11	73.60	73.99	1360539
2019-01-30	74.32	75.21	74.24	74.94	1042431
2019-01-31	75.49	76.83	75.27	76.44	1485329
2019-02-01	76.50	77.39	76.36	76.84	1400898
2019-02-04	76.89	77.50	76.70	77.41	812441
2019-02-05	78.14	79.21	78.00	78.86	1089840
2019-02-06	78.89	79.00	78.28	78.30	968565
2019-02-07	76.87	77.22	76.48	76.90	1479178
2019-02-08	75.58	76.17	75.43	76.15	1480931
2019-02-11	76.19	76.56	76.11	76.37	1175062
2019-02-12	75.47	76.66	75.47	76.35	1348316
2019-02-13	77.79	78.66	77.68	77.74	1646245
2019-02-14	76.78	76.81	75.23	75.90	2109766
2019-02-15	77.15	77.81	76.88	77.69	1243817
2019-02-19	76.46	77.35	76.25	77.11	846560
2019-02-20	76.92	78.60	76.91	77.68	992509
2019-02-21	77.47	77.86	77.16	77.50	731915
2019-02-22	74.60	75.10	73.57	75.04	3278877
2019-02-25	75.48	75.67	74.50	74.86	2066773
2019-02-26	74.50	75.42	74.41	75.20	1559004
2019-02-27	74.90	75.08	74.40	74.72	1555983
2019-02-28	78.69	78.89	77.07	78.16	3024834
2019-03-01	82.02	82.95	81.81	81.96	4456143
2019-03-04	82.60	82.63	80.62	81.78	2088994
2019-03-05	81.96	82.59	81.70	82.20	1469298
2019-03-06	82.07	82.45	81.47	82.13	1444378
2019-03-07	80.58	80.74	80.14	80.36	1454357
2019-03-08	80.36	80.86	80.20	80.58	794487
2019-03-11	80.81	81.18	80.42	80.80	1156693
2019-03-12	81.26	81.34	80.62	80.70	963550
2019-03-13	80.55	80.87	80.18	80.73	841089
2019-03-14	80.06	80.53	79.63	79.65	1247066
2019-03-15	81.17	81.49	80.86	81.25	1573882
2019-03-18	81.91	82.22	81.66	82.07	680443
2019-03-19	84.79	84.96	83.76	83.87	2000355
2019-03-20	83.63	84.00	82.86	83.43	1578428
2019-03-21	83.48	83.97	83.03	83.92	842659
2019-03-22	82.10	82.74	80.74	80.74	1554771
2019-03-25	80.00	80.80	79.92	80.35	813607
2019-03-26	82.07	82.25	81.75	82.03	915185
2019-03-27	83.12	83.39	81.88	82.46	1770067
2019-03-28	82.28	82.95	82.10	82.70	1065591
2019-03-29	83.74	84.27	83.55	83.97	1094744
2019-04-01	83.56	83.88	83.37	83.64	617213
2019-04-02	84.05	84.50	83.71	84.18	600914
2019-04-03	83.82	84.12	83.50	83.85	602358
2019-04-04	84.40	85.13	84.10	84.99	1088958
2019-04-05	86.41	86.92	86.07	86.32	1495736
2019-04-08	86.57	86.57	85.82	86.06	721522
2019-04-09	86.15	86.50	86.00	86.43	990407
2019-04-10	87.30	87.37	86.76	87.23	965324
2019-04-11	87.76	88.09	87.50	87.97	856295
2019-04-12	88.43	88.69	88.15	88.54	1608273
2019-04-15	89.03	89.18	88.75	89.11	680728
2019-04-16	89.09	89.30	88.65	88.72	803225
2019-04-17	88.65	88.70	88.08	88.33	1071757
2019-04-18	89.47	90.02	89.22	89.96	1409166
2019-04-22	89.69	90.47	89.58	89.60	970834
2019-04-23	88.56	89.79	88.50	89.25	755451
2019-04-24	89.02	89.13	87.82	88.21	1038366
2019-04-25	86.89	87.02	86.00	86.64	1341678
2019-04-26	87.38	87.63	86.83	87.58	920430
2019-04-29	87.35	88.37	87.27	88.01	840389
2019-04-30	88.32	89.20	88.22	88.94	625659
2019-05-01	88.56	89.37	87.60	87.81	1667578
2019-05-02	88.40	88.52	87.18	87.54	1363810
2019-05-03	88.10	88.59	87.69	88.10	1070661
2019-05-06	87.00	88.19	86.87	86.65	1137542
2019-05-07	85.07	85.67	83.77	84.26	2062773
2019-05-08	84.65	85.50	84.47	84.94	1058666
2019-05-09	83.52	84.22	83.04	83.94	1033399
2019-05-10	84.07	84.44	83.30	84.14	825859
2019-05-13	81.85	82.83	81.84	82.73	1321431
2019-05-14	82.46	83.52	82.45	83.01	879900
2019-05-15	82.25	84.11	82.23	83.83	1637447
2019-05-16	83.03	84.59	83.00	83.88	1233136
2019-05-17	83.28	83.45	82.48	82.64	1147761
2019-05-20	81.80	81.98	80.79	81.01	990083
2019-05-21	81.19	81.36	80.80	81.00	1406496
2019-05-22	81.32	82.87	81.16	82.62	1200318
2019-05-23	82.12	82.61	81.97	82.30	1379929
2019-05-24	82.86	83.09	82.28	82.76	828182
2019-05-28	82.87	83.12	82.25	82.35	1122435
2019-05-29	81.35	81.48	80.57	81.30	1500774
2019-05-30	81.89	82.69	81.87	82.38	1169795
2019-05-31	80.34	81.63	80.08	81.40	1819726
2019-06-03	81.39	82.39	81.01	82.28	1409370
2019-06-04	83.66	83.96	83.17	83.94	896011
2019-06-05	84.00	84.06	83.23	83.27	1340325
2019-06-06	83.69	84.14	83.45	84.10	953640
2019-06-07	85.41	85.76	84.95	85.32	1174268
2019-06-10	85.65	85.70	85.16	85.33	1029696
2019-06-11	85.87	86.19	85.36	85.81	885828
2019-06-12	86.65	87.00	86.56	86.80	701441
2019-06-13	86.33	86.57	85.52	85.93	725055
2019-06-14	84.37	84.83	84.07	84.18	814634
2019-06-17	83.99	84.44	83.85	84.32	779037
2019-06-18	85.57	87.26	85.49	86.87	2427089
2019-06-19	87.21	88.26	87.07	87.92	944839
2019-06-20	89.72	89.83	89.06	89.74	1871696
2019-06-21	89.64	90.48	89.43	90.08	1225969
2019-06-24	89.93	90.59	89.83	90.08	877519
2019-06-25	89.57	89.70	88.36	88.40	1098063
2019-06-26	88.71	88.71	87.31	87.37	897581
2019-06-27	87.18	87.29	86.40	87.20	1107212
2019-06-28	88.22	88.69	88.12	88.51	890469
2019-07-01	88.56	88.82	87.85	88.43	1025641
2019-07-02	89.57	90.82	89.47	90.65	1459976
2019-07-03	93.43	94.16	92.87	93.93	1552523
2019-07-05	92.83	92.89	91.96	92.71	1112826
2019-07-08	92.48	92.63	91.56	91.68	936305
2019-07-09	91.91	92.11	91.25	91.51	1717665
2019-07-10	91.88	91.88	90.61	91.35	1657277
2019-07-11	90.45	90.79	89.20	89.66	2837955
2019-07-12	88.49	88.85	85.25	86.94	5686633
2019-07-15	87.77	88.58	87.66	88.56	2553123
2019-07-16	88.28	88.37	87.64	88.01	1523759
2019-07-17	89.40	89.40	88.13	88.42	1432002
2019-07-18	88.87	90.38	88.42	89.34	2214243
2019-07-19	94.41	94.54	93.02	94.28	5054867
2019-07-22	94.63	95.26	94.39	94.97	2205915
2019-07-23	95.52	95.91	95.23	95.83	2138770
2019-07-24	95.90	96.24	95.06	95.56	1708650
2019-07-25	100.78	102.70	98.33	99.49	6144925
2019-07-26	99.94	100.84	99.70	100.49	2464379
2019-07-29	101.92	102.13	101.22	101.67	2566229
2019-07-30	101.00	101.69	100.91	101.58	1394941
2019-07-31	101.11	101.99	99.70	100.98	1427982
2019-08-01	101.49	102.59	100.19	100.46	1583936
2019-08-02	100.31	100.67	99.38	100.19	925765
2019-08-05	97.73	98.44	97.26	98.19	1543854
2019-08-06	97.40	98.17	97.13	97.70	1181922
2019-08-07	96.84	98.54	96.43	98.17	1200413
2019-08-08	99.20	99.20	96.91	98.51	1463704
2019-08-09	98.42	98.79	97.32	98.22	1075941
2019-08-12	97.14	97.36	96.00	96.27	1421948
2019-08-13	95.22	96.98	95.06	95.67	1655406
2019-08-14	94.27	94.37	92.64	93.36	1945755
2019-08-15	93.21	94.07	93.04	93.63	1024567
2019-08-16	94.50	95.46	94.47	95.29	929138
2019-08-19	96.27	96.36	95.73	95.92	955483
2019-08-20	95.42	95.65	94.84	94.95	969762
2019-08-21	96.11	96.41	95.67	95.87	785384
2019-08-22	96.20	96.27	95.04	95.58	953927
2019-08-23	96.01	96.38	93.86	94.19	1018527
2019-08-26	94.72	94.99	94.29	94.80	1058888
2019-08-27	95.15	95.31	92.28	92.99	1522598
2019-08-28	92.56	93.79	92.14	93.64	790839
2019-08-29	95.31	95.57	94.54	95.26	752589
2019-08-30	95.50	95.54	94.32	94.50	589270
2019-09-03	93.68	94.16	93.50	93.96	680042
2019-09-04	94.63	95.04	94.37	94.73	632170
2019-09-05	94.15	94.38	93.06	93.25	1341072
2019-09-06	92.84	93.60	92.79	93.57	1121872
2019-09-09	93.13	95.84	93.13	95.78	2399393
2019-09-10	95.52	95.55	93.80	94.20	1453465
2019-09-11	92.23	94.43	92.10	94.27	1459609
2019-09-12	96.07	98.34	95.74	97.47	2551952
2019-09-13	96.34	97.01	96.02	96.40	1142048
2019-09-16	95.93	96.06	95.60	95.74	598266
2019-09-17	96.22	97.27	96.18	96.97	1449904
2019-09-18	96.39	97.05	96.31	96.90	1048388
2019-09-19	95.98	96.09	94.90	94.98	867865
2019-09-20	96.43	96.82	96.13	96.32	1182384
2019-09-23	95.94	96.51	95.89	96.34	928743
2019-09-24	94.65	94.73	93.24	93.83	1085083
2019-09-25	94.43	94.85	94.00	94.61	773081
2019-09-26	94.40	95.48	94.40	94.98	594837
2019-09-27	95.33	95.33	94.10	94.42	821592
2019-09-30	94.97	95.72	94.93	95.15	1224871
2019-10-01	94.59	94.75	92.87	93.34	1357901
2019-10-02	92.57	92.78	90.61	91.06	1167890
2019-10-03	90.56	92.24	89.87	91.90	2059749
2019-10-04	91.40	93.39	91.31	93.33	1246362
2019-10-07	93.51	93.96	92.99	93.00	911684
2019-10-08	92.76	92.78	91.71	91.95	796967
2019-10-09	92.91	93.06	92.31	92.53	658308
2019-10-10	91.46	92.28	91.31	91.56	927232
2019-10-11	92.54	92.68	92.05	92.31	769166
2019-10-14	91.89	92.10	91.25	91.28	1071449
2019-10-15	92.08	92.86	91.69	92.08	1490497
2019-10-16	92.54	92.54	92.00	92.28	647089
2019-10-17	93.49	93.56	92.83	93.28	1078901
2019-10-18	92.86	93.32	92.76	93.03	604709
2019-10-21	93.60	93.70	93.10	93.43	721606
2019-10-22	92.13	92.60	91.84	91.89	887111
2019-10-23	90.95	91.74	90.59	91.46	889732
2019-10-24	92.01	92.05	91.45	91.60	772735
2019-10-25	84.00	84.36	81.56	81.83	5857042
2019-10-28	81.62	81.81	80.75	80.98	1778800
2019-10-29	80.70	80.77	79.96	80.33	1657420
2019-10-30	80.41	81.44	80.14	80.95	2248462
2019-10-31	80.79	80.98	80.33	80.77	2407890
2019-11-01	80.34	80.52	79.27	79.36	1865202
2019-11-04	79.52	79.54	78.77	79.42	2020842
2019-11-05	79.45	79.58	78.79	79.10	2014134
2019-11-06	79.51	79.66	79.12	79.33	927895
2019-11-07	78.71	78.81	77.90	78.38	1250747
2019-11-08	78.34	78.51	78.04	78.48	1062468
2019-11-11	78.31	78.90	78.22	78.71	722867
2019-11-12	79.76	79.84	78.92	79.08	1107619
2019-11-13	80.25	80.25	79.10	79.28	1980194
2019-11-14	79.52	79.78	78.83	79.11	1951934
2019-11-15	79.07	79.80	79.02	79.65	750607
2019-11-18	79.96	80.60	79.78	79.16	887952
2019-11-19	79.50	79.60	79.12	79.19	961020
2019-11-20	78.67	78.98	78.21	78.43	707470
2019-11-21	78.83	78.90	78.30	78.57	647245
2019-11-22	79.30	79.42	78.65	79.08	953305
2019-11-25	78.88	79.41	78.88	79.09	643231
2019-11-26	79.11	79.28	78.69	79.05	1019520
2019-11-27	78.44	78.96	78.25	78.58	1644848
2019-11-29	79.37	79.48	79.07	79.35	590404
2019-12-02	79.43	79.57	78.77	79.28	859426
2019-12-03	78.75	79.04	78.43	78.92	921656
2019-12-04	79.40	79.63	79.11	79.40	789451
2019-12-05	79.09	79.22	78.35	78.63	544822
2019-12-06	78.94	79.59	78.73	79.36	722235
2019-12-09	78.70	79.13	78.70	78.90	602941
2019-12-10	77.76	78.47	77.61	78.15	1135799
2019-12-11	78.09	78.87	78.06	78.77	691576
2019-12-12	77.18	78.23	76.90	77.77	1393692
2019-12-13	78.20	78.45	77.83	77.91	942885
2019-12-16	79.55	80.18	79.31	80.01	1362846
2019-12-17	79.55	79.64	79.22	79.51	772695
2019-12-18	80.50	80.52	79.79	80.48	1936755
2019-12-19	80.28	80.54	79.97	80.51	934619
2019-12-20	81.21	82.11	81.18	81.99	1257748
2019-12-23	82.43	82.57	81.84	81.86	999276
2019-12-24	81.66	82.11	81.37	81.61	350123
2019-12-26	81.55	82.45	81.55	82.37	612954
2019-12-27	83.00	83.35	82.89	83.12	794948
2019-12-30	82.64	82.94	82.28	82.38	697112
2019-12-31	82.00	82.20	81.83	82.04	804651
2020-01-02	82.76	83.54	82.71	83.45	920521
2020-01-03	82.30	83.18	82.30	82.75	794464
2020-01-06	83.16	83.47	82.93	83.33	857449
2020-01-07	82.88	82.89	81.08	81.61	1226412
2020-01-08	81.61	82.50	81.34	81.98	997646
2020-01-09	82.15	82.23	80.95	80.98	1202388
2020-01-10	81.37	82.03	81.29	81.49	811710
2020-01-13	80.45	81.28	80.16	81.28	958991
2020-01-14	80.00	80.54	79.90	80.01	1095645
2020-01-15	80.25	80.43	79.86	80.17	1301415
2020-01-16	79.54	79.95	79.54	79.67	1228411
2020-01-17	80.09	80.28	79.71	80.03	801587
2020-01-21	78.92	79.19	78.64	78.81	1270134
2020-01-22	78.40	78.43	77.98	78.11	1117617
2020-01-23	77.82	78.29	77.27	78.26	1250439
2020-01-24	78.04	78.47	77.26	77.74	1026465
2020-01-27	75.44	75.91	75.31	75.58	1341010
2020-01-28	75.37	76.55	75.29	76.26	1147525
2020-01-29	76.10	76.44	75.81	75.97	811904
2020-01-30	75.50	76.21	75.33	76.17	927027
2020-01-31	75.86	75.96	75.06	75.30	1050826
2020-02-03	75.24	75.88	75.03	75.09	914770
2020-02-04	76.11	76.71	75.97	76.29	980119
2020-02-05	76.56	76.98	76.51	76.67	833125
2020-02-06	76.79	76.86	76.47	76.57	640829
2020-02-07	74.76	75.08	74.38	74.80	1557034
2020-02-10	74.14	74.68	73.98	74.59	929409
2020-02-11	74.00	74.34	73.92	74.03	1414414
2020-02-12	74.20	74.55	73.88	74.06	1341477
2020-02-13	73.13	74.11	72.90	73.70	1370454
2020-02-14	73.82	73.91	73.21	73.45	943286
2020-02-18	73.09	73.70	73.07	73.50	1073439
2020-02-19	73.46	73.73	73.16	73.60	877385
2020-02-20	73.53	73.78	72.71	73.26	1008075
2020-02-21	71.90	72.12	71.43	71.60	1933053
2020-02-24	68.79	70.04	68.78	69.36	2308899
2020-02-25	68.09	68.58	66.77	66.92	2412847
2020-02-26	67.00	67.73	66.25	66.29	1970892
2020-02-27	60.65	62.38	60.20	60.21	6304489
2020-02-28	56.36	58.57	55.40	58.37	9497056
2020-03-02	57.48	58.66	57.01	58.60	5376591
2020-03-03	57.08	58.17	56.26	56.65	3163136
2020-03-04	57.59	57.85	56.49	57.81	2160320
2020-03-05	56.38	56.40	55.03	55.57	4127321
2020-03-06	54.59	55.17	53.20	53.80	2954465
2020-03-09	50.25	51.24	47.87	48.30	5838379
2020-03-10	50.06	51.48	48.40	51.13	4517068
2020-03-11	50.18	50.73	48.53	49.20	3175117
2020-03-12	43.85	44.48	40.85	44.01	8439259
2020-03-13	45.29	45.39	42.65	44.29	7368226
2020-03-16	39.09	40.11	36.21	37.20	9376266
2020-03-17	35.06	39.03	34.26	38.10	9636251
2020-03-18	33.92	36.06	32.76	35.18	10166413
2020-03-19	32.69	38.00	32.58	36.36	6240897
2020-03-20	40.60	42.88	39.78	40.30	4439001
2020-03-23	39.73	43.50	39.34	41.80	2887534
2020-03-24	44.23	44.48	43.03	43.93	3673544
2020-03-25	43.00	47.00	42.99	45.59	4876056
2020-03-26	44.30	46.99	44.29	46.30	4089482
2020-03-27	43.36	43.97	42.34	42.51	3302504
2020-03-30	42.36	43.09	41.67	42.87	2599728
2020-03-31	42.73	45.18	42.63	44.12	3025978
2020-04-01	44.38	44.45	43.00	43.05	1281505
2020-04-02	42.50	44.26	42.08	43.97	3564241
2020-04-03	43.65	44.08	42.60	43.46	1477653
2020-04-06	44.15	45.62	44.12	44.68	2642363
2020-04-07	46.98	48.17	45.90	46.77	1854321
2020-04-08	47.13	48.29	46.87	47.90	1915442
2020-04-09	48.82	49.23	47.39	48.90	3902549
2020-04-13	49.78	49.94	48.50	49.40	1817231
2020-04-14	48.06	48.86	47.67	48.07	4147740
2020-04-15	46.29	46.78	45.00	45.54	2962868
2020-04-16	46.40	46.42	45.25	45.50	1392665
2020-04-17	45.59	46.06	45.29	45.95	2669461
2020-04-20	44.39	45.27	44.01	44.59	2202906
2020-04-21	42.46	43.60	41.51	43.14	4063586
2020-04-22	41.15	42.54	41.11	41.61	4816990
2020-04-23	41.80	42.85	41.65	41.93	1870241
2020-04-24	42.33	42.50	41.15	41.91	1791282
2020-04-27	42.80	44.39	42.70	44.16	1945993
2020-04-28	45.78	47.03	45.16	46.85	2262338
2020-04-29	47.71	49.22	47.69	48.66	2723434
2020-04-30	46.82	46.86	45.38	46.52	3502093
2020-05-01	46.40	46.48	44.71	44.79	1640112
2020-05-04	42.42	43.02	41.67	42.39	3545289
2020-05-05	41.90	42.34	41.42	41.49	3160474
2020-05-06	42.45	42.77	41.93	42.63	2181238
2020-05-07	43.95	43.98	42.41	42.43	1915112
2020-05-08	43.30	43.49	43.02	43.34	2164482
2020-05-11	43.28	43.28	42.73	42.73	2042941
2020-05-12	42.44	42.60	41.51	41.51	1776488
2020-05-13	40.98	41.14	39.77	40.21	2586907
2020-05-14	38.62	39.66	37.93	39.52	3712827
2020-05-15	39.66	40.25	39.40	39.97	1832320
2020-05-18	41.13	43.24	41.11	43.11	2694482
2020-05-19	42.87	42.92	40.64	41.26	5896390
2020-05-20	42.25	42.54	41.75	42.18	3440741
2020-05-21	41.45	41.87	40.89	41.15	3657897
2020-05-22	41.13	41.14	40.31	40.90	3335163
2020-05-26	43.14	44.74	42.83	44.40	6055709
2020-05-27	47.75	47.75	45.96	47.14	4867658
2020-05-28	48.35	48.35	47.39	47.48	4250886
2020-05-29	47.00	47.13	46.19	46.88	3144469
2020-06-01	47.83	49.11	47.46	48.93	3100002
2020-06-02	49.33	50.15	48.89	49.57	4194896
2020-06-03	52.58	54.72	52.41	54.36	6452255
2020-06-04	54.47	56.26	53.92	55.03	4785874
2020-06-05	58.12	58.66	56.85	57.18	5235811
2020-06-08	57.75	58.26	57.11	57.37	4038222
2020-06-09	55.67	55.97	54.83	55.11	3083169
2020-06-10	55.38	55.41	53.36	53.59	3010497
2020-06-11	50.93	51.55	48.72	48.97	5242798
2020-06-12	52.02	52.23	50.25	51.48	3247550
2020-06-15	49.60	50.98	49.41	50.71	3134512
2020-06-16	53.67	54.09	51.35	52.21	3238409
2020-06-17	52.08	52.09	51.00	51.35	2370858
2020-06-18	51.01	52.10	50.73	51.78	1486273
2020-06-19	52.49	52.53	50.29	50.44	2471236
2020-06-22	50.70	50.99	50.19	50.88	1212655
2020-06-23	52.37	52.60	51.93	52.10	1824085
2020-06-24	50.90	50.94	48.70	48.92	3861621
2020-06-25	49.00	49.98	48.58	49.91	1939304
2020-06-26	49.50	49.61	47.80	48.05	3122618
2020-06-29	48.63	49.35	48.22	49.30	1582426
2020-06-30	49.10	49.42	48.58	49.30	1731706
2020-07-01	48.41	49.68	48.41	48.97	2293894
2020-07-02	50.80	51.37	49.81	50.11	2470368
2020-07-06	52.27	52.95	51.85	52.86	2567755
2020-07-07	52.49	52.91	52.15	52.53	2561719
2020-07-08	52.33	52.94	52.04	52.41	1724025
2020-07-09	51.97	52.09	50.77	51.01	1788883
2020-07-10	51.99	53.82	51.93	53.76	2217010
2020-07-13	53.93	54.00	52.18	52.45	2094719
2020-07-14	52.07	53.12	51.96	53.04	1639072
2020-07-15	54.38	54.99	53.79	54.16	2029302
2020-07-16	53.51	54.44	53.30	53.91	1111232
2020-07-17	53.75	53.99	53.38	53.85	944449
2020-07-20	53.80	53.97	53.40	53.58	1969464
2020-07-21	55.00	56.11	54.89	55.45	2642322
2020-07-22	54.48	54.65	54.16	54.47	1800511
2020-07-23	54.78	55.29	54.28	54.55	1481521
2020-07-24	54.22	54.67	54.14	54.53	1085821
2020-07-27	54.23	54.49	53.75	54.08	1872094
2020-07-28	54.81	56.06	54.77	55.64	1809320
2020-07-29	56.42	56.93	56.01	56.70	2879111
2020-07-30	58.30	58.55	56.72	58.08	3639786
2020-07-31	57.29	57.30	54.13	54.43	3197616
2020-08-03	54.29	54.71	53.65	54.43	1814463
2020-08-04	55.63	56.14	55.32	55.72	1578024
2020-08-05	56.30	56.34	55.49	55.79	1162471
2020-08-06	53.92	55.07	53.87	54.88	1997642
2020-08-07	53.78	54.30	53.77	54.26	1351178
2020-08-10	54.27	54.74	54.15	54.55	1104172
2020-08-11	56.60	56.74	55.72	55.93	1723380
2020-08-12	56.79	57.15	56.18	56.93	1172358
2020-08-13	56.70	56.97	56.25	56.34	677655
2020-08-14	56.14	56.73	56.01	56.22	850813
2020-08-17	56.32	56.51	55.95	56.19	1003457
2020-08-18	57.35	57.46	56.79	57.24	1249327
2020-08-19	57.73	58.35	57.21	57.32	1549474
2020-08-20	56.30	56.80	56.08	56.75	1410467
2020-08-21	55.24	55.75	55.03	55.62	1642583
2020-08-24	56.39	57.38	56.23	57.34	1479342
2020-08-25	58.02	58.15	57.36	58.09	1547552
2020-08-26	58.92	59.69	58.64	59.33	1968053
2020-08-27	59.45	59.60	58.65	58.96	1418184
2020-08-28	59.22	59.31	58.66	59.16	1214764
2020-08-31	58.92	58.98	57.85	58.15	1594815
2020-09-01	57.59	58.23	57.38	57.62	1239966
2020-09-02	58.52	59.72	58.47	59.56	1345242
2020-09-03	59.92	60.85	58.55	58.96	2148770
2020-09-04	58.73	58.95	57.51	58.44	1798451
2020-09-08	56.78	56.94	55.60	55.74	2815972
2020-09-09	56.70	57.61	56.49	57.20	1248256
2020-09-10	57.92	58.05	56.83	56.88	1180050
2020-09-11	56.57	56.60	55.83	56.15	1275227
2020-09-14	56.49	56.79	56.16	56.25	1638351
2020-09-15	57.15	57.15	56.38	56.44	1669587
2020-09-16	56.82	58.12	56.46	57.05	1904374
2020-09-17	57.65	58.22	57.16	58.00	1732186
2020-09-18	57.77	58.01	57.10	57.56	1474573
2020-09-21	54.48	54.88	53.90	54.46	2993201
2020-09-22	55.07	55.29	53.83	54.34	1778966
2020-09-23	54.25	54.64	52.46	52.53	2441392
2020-09-24	52.29	53.17	51.80	52.88	1725401
2020-09-25	52.09	52.94	51.79	52.82	1830570
2020-09-28	54.67	54.92	54.22	54.38	1499424
2020-09-29	54.43	54.67	54.11	54.28	1322704
2020-09-30	54.33	55.11	53.51	53.88	1659142
2020-10-01	53.82	53.95	53.24	53.60	1141481
2020-10-02	53.01	54.32	52.93	54.00	1203069
2020-10-05	55.23	55.64	54.84	55.29	1037485
2020-10-06	57.41	57.96	56.54	56.82	2232567
2020-10-07	58.50	58.82	58.16	58.44	1910221
2020-10-08	59.00	59.69	58.66	59.63	1740081
2020-10-09	59.60	59.85	59.14	59.50	1157273
2020-10-12	59.62	60.15	59.60	59.97	1025857
2020-10-13	58.65	58.68	57.68	58.16	1306379
2020-10-14	57.74	58.07	57.06	57.33	1343787
2020-10-15	54.94	55.28	54.53	54.92	2584575
2020-10-16	55.06	55.68	54.85	55.42	1495905
2020-10-19	55.95	56.37	55.45	55.53	1395987
2020-10-20	56.92	57.40	56.76	56.92	1607335
2020-10-21	55.68	56.20	55.47	55.59	1227270
2020-10-22	55.06	56.27	55.00	56.17	1533148
2020-10-23	57.57	57.71	56.98	57.59	1347380
2020-10-26	57.17	57.17	55.75	56.67	1656914
2020-10-27	55.78	56.20	55.07	55.25	2052404
2020-10-28	53.30	53.58	52.46	53.02	4768341
2020-10-29	52.93	54.06	52.53	53.39	2458279
2020-10-30	53.36	53.39	51.45	51.91	2008608
2020-11-02	52.14	52.44	51.67	52.24	1888945
2020-11-03	53.56	54.46	53.55	53.85	1872120
2020-11-04	54.18	54.95	53.66	54.05	1851016
2020-11-05	56.00	56.46	55.69	56.22	2706174
2020-11-06	57.01	57.19	56.39	56.68	1362620
2020-11-09	63.05	64.16	61.97	62.52	6954911
2020-11-10	65.46	67.15	65.21	66.60	4334200
2020-11-11	66.87	67.35	66.67	66.99	2467350
2020-11-12	66.22	66.43	64.77	65.04	2625052
2020-11-13	65.46	66.38	65.34	66.36	1558049
2020-11-16	69.30	69.30	67.25	68.00	1590908
2020-11-17	66.63	67.20	66.41	66.55	1627784
2020-11-18	66.61	67.11	65.89	65.89	1753118
2020-11-19	65.74	66.05	65.26	65.97	977363
2020-11-20	65.05	65.53	64.60	65.04	1552863
2020-11-23	66.13	66.58	65.52	66.34	1259363
2020-11-24	68.82	69.00	68.21	68.89	1927727
2020-11-25	67.90	68.23	67.55	67.99	868209
2020-11-27	67.93	68.69	67.87	68.43	533484
2020-11-30	68.32	68.32	66.40	66.68	1622969
2020-12-01	67.29	67.98	66.89	67.81	1532265
2020-12-02	67.28	68.13	67.18	68.00	849325
2020-12-03	68.94	69.41	68.45	68.91	889579
2020-12-04	70.71	70.87	70.22	70.54	2044933
2020-12-07	70.26	70.35	69.81	70.03	724594
2020-12-08	69.88	70.42	69.65	69.82	943029
2020-12-09	70.21	70.66	69.93	70.47	854317
2020-12-10	70.74	71.31	70.36	70.76	1069821
2020-12-11	69.64	69.89	68.90	69.64	833533
2020-12-14	69.95	70.61	69.64	70.00	1590945
2020-12-15	69.95	70.74	69.75	70.74	1748920
2020-12-16	70.05	70.47	69.86	70.18	1795651
2020-12-17	70.84	72.10	70.83	71.45	1499991
2020-12-18	70.74	71.72	70.74	71.50	2294658
2020-12-21	68.41	70.03	68.41	70.01	2938346
2020-12-22	69.40	70.08	69.34	69.65	1310608
2020-12-23	70.80	71.57	70.45	70.50	1831460
2020-12-24	71.00	71.07	70.20	70.55	940996
2020-12-28	71.21	71.60	70.48	70.57	1410445
2020-12-29	71.29	71.86	70.88	70.99	1638370
2020-12-30	70.95	71.36	70.52	70.65	961390
2020-12-31	70.27	70.37	69.46	69.91	821665
2021-01-04	71.78	71.83	69.39	69.77	1597562
2021-01-05	70.00	71.05	69.79	70.75	1235163
2021-01-06	71.60	72.41	71.27	71.83	1417814
2021-01-07	71.78	71.90	70.90	71.20	1071382
2021-01-08	70.68	71.22	70.19	71.08	933179
2021-01-11	69.00	69.42	68.53	69.11	1687987
2021-01-12	68.58	69.15	68.47	69.00	2237253
2021-01-13	68.72	69.38	68.62	69.07	2405110
2021-01-14	69.36	69.66	68.80	69.35	1372608
2021-01-15	68.43	68.99	67.96	68.64	1895912
2021-01-19	69.05	69.18	68.08	68.34	1025132
2021-01-20	68.29	68.36	67.84	68.30	994159
2021-01-21	67.50	67.94	67.20	67.81	1212743
2021-01-22	66.62	67.02	66.35	66.61	1298723
2021-01-25	64.75	64.93	64.18	64.70	1831564
2021-01-26	64.62	65.22	64.44	65.14	1264504
2021-01-27	63.33	64.28	62.92	63.46	1974188
2021-01-28	64.10	65.70	63.95	65.02	1495348
2021-01-29	64.26	64.26	62.53	62.69	2049851
2021-02-01	64.43	64.43	63.45	63.88	1028653
2021-02-02	65.67	66.14	65.39	65.88	1385475
2021-02-03	65.42	65.72	64.79	65.45	917146
2021-02-04	65.40	65.57	64.91	65.55	997275
2021-02-05	65.94	66.20	65.45	65.63	2318758
2021-02-08	65.35	65.77	64.89	65.07	1667556
2021-02-09	64.85	65.28	64.42	64.70	2255563
2021-02-10	65.18	65.36	64.29	64.50	2469118
2021-02-11	64.58	64.66	63.53	63.74	2062771
2021-02-12	63.74	63.75	63.19	63.56	2345839
2021-02-16	64.87	64.93	64.24	64.73	1788036
2021-02-17	64.45	64.50	63.88	64.33	1576966
2021-02-18	63.45	63.99	63.17	63.90	1220746
2021-02-19	64.70	65.11	64.43	64.46	1062489
2021-02-22	63.61	64.78	63.55	64.35	1398580
2021-02-23	64.48	65.18	64.08	65.02	1547582
2021-02-24	64.11	65.49	64.10	65.25	2621924
2021-02-25	62.02	62.40	59.96	60.11	6386981
2021-02-26	58.35	58.56	57.13	57.73	4285823
2021-03-01	59.12	60.12	58.90	59.34	2485302
2021-03-02	58.67	59.50	58.50	59.18	1358019
2021-03-03	59.13	59.74	59.09	59.21	1282179
2021-03-04	60.87	61.57	59.78	60.42	3348580
2021-03-05	60.81	61.19	59.90	60.96	1770238
2021-03-08	61.00	61.78	60.77	61.32	1156407
2021-03-09	62.34	62.57	61.82	62.18	1329364
2021-03-10	63.24	63.63	62.83	63.36	1227243
2021-03-11	62.42	62.57	62.07	62.37	1591565
2021-03-12	61.94	62.91	61.94	62.87	1146511
2021-03-15	62.40	62.88	62.23	62.67	1304182
2021-03-16	62.45	62.59	61.85	61.85	1809742
2021-03-17	62.97	63.97	62.80	63.83	2017962
2021-03-18	62.88	63.82	62.75	62.76	1289150
2021-03-19	63.31	64.42	62.90	64.29	1284069
2021-03-22	63.62	63.96	63.21	63.39	2691032
2021-03-23	63.41	63.68	62.71	62.80	1253679
2021-03-24	62.00	62.67	61.87	62.04	1030489
2021-03-25	61.50	62.16	61.20	62.04	1053076
2021-03-26	62.38	63.40	62.23	63.31	1678454
2021-03-29	63.80	64.51	63.74	64.10	1718409
2021-03-30	64.49	64.67	63.92	63.98	1067993
2021-03-31	63.42	63.57	62.84	62.85	1362860
2021-04-01	63.44	63.89	62.90	63.79	1130518
2021-04-05	64.19	64.62	64.16	64.34	839128
2021-04-06	64.03	64.24	63.82	63.90	969089
2021-04-07	63.97	64.03	63.32	63.57	1022580
2021-04-08	64.32	65.35	64.05	65.14	1342630
2021-04-09	65.08	65.40	64.94	65.39	885416
2021-04-12	65.20	65.72	64.86	65.07	970929
2021-04-13	63.80	64.60	63.62	64.38	933268
2021-04-14	65.34	65.53	65.07	65.16	864601
2021-04-15	67.55	67.84	67.19	67.73	1856109
2021-04-16	68.17	68.23	67.80	68.14	976724
2021-04-19	69.00	69.02	68.40	68.71	1295414
2021-04-20	67.92	67.96	66.26	67.31	1035907
2021-04-21	68.48	69.75	68.36	69.63	1424563
2021-04-22	70.08	70.65	69.96	70.23	1204201
2021-04-23	69.79	70.76	69.76	70.45	830743
2021-04-26	70.00	70.74	70.00	70.59	610834
2021-04-27	70.03	70.49	69.86	70.33	738966
2021-04-28	71.68	71.83	71.23	71.33	1227253
2021-04-29	71.59	72.28	71.58	72.14	1098791
2021-04-30	71.48	71.71	70.73	70.96	1126450
2021-05-03	70.75	71.74	70.73	71.03	992279
2021-05-04	70.70	70.87	70.26	70.59	863189
2021-05-05	70.54	70.65	70.27	70.62	677083
2021-05-06	74.86	75.74	73.67	75.00	3189450
2021-05-07	74.13	74.75	73.93	74.59	1309187
2021-05-10	74.84	75.77	74.83	74.88	1393310
2021-05-11	74.00	74.35	73.58	74.35	1429328
2021-05-12	73.97	74.87	73.70	73.96	1005384
2021-05-13	74.41	75.27	74.26	74.96	1040733
2021-05-14	75.38	75.82	75.34	75.66	1031406
2021-05-17	75.35	75.66	75.03	75.34	728604
2021-05-18	75.17	75.24	74.69	74.75	626801
2021-05-19	74.37	74.64	73.63	74.48	1196201
2021-05-20	74.79	75.62	74.52	75.35	786671
2021-05-21	76.00	76.15	75.46	75.76	789239
2021-05-24	75.93	76.18	75.82	75.97	615882
2021-05-25	76.10	76.15	75.58	75.66	811615
2021-05-26	75.75	76.21	75.67	75.86	715845
2021-05-27	76.11	76.32	75.56	75.86	890281
2021-05-28	75.81	76.07	75.67	75.77	1258724
2021-06-01	76.10	76.69	76.02	76.46	1528902
2021-06-02	77.23	77.59	77.04	77.53	1098718
2021-06-03	76.50	76.55	75.93	76.34	901074
2021-06-04	76.39	76.83	76.15	76.79	889302
2021-06-07	77.65	78.25	77.48	78.19	1174950
2021-06-08	78.94	79.14	78.68	78.82	985231
2021-06-09	78.95	79.05	78.54	78.54	579969
2021-06-10	78.66	78.82	78.37	78.39	686585
2021-06-11	78.16	78.29	77.72	78.16	588289
2021-06-14	78.47	79.00	78.19	78.99	1173589
2021-06-15	79.33	79.67	78.93	79.35	1877822
2021-06-16	79.41	79.57	78.23	78.60	1021318
2021-06-17	77.19	77.67	77.00	77.03	1044118
2021-06-18	75.55	75.74	74.97	74.99	1391785
2021-06-21	75.49	76.33	75.41	76.12	895013
2021-06-22	75.99	76.19	75.69	75.95	738061
2021-06-23	76.10	76.16	75.03	75.07	788237
2021-06-24	75.51	75.74	75.30	75.45	457807
2021-06-25	75.18	75.49	75.11	75.45	669189
2021-06-28	74.78	74.81	73.83	74.03	1240501
2021-06-29	73.48	73.64	72.75	72.79	1251572
2021-06-30	72.75	72.99	71.74	72.01	1542210
2021-07-01	71.98	72.40	71.86	72.10	737950
2021-07-02	71.40	71.57	71.15	71.48	852370
2021-07-06	71.00	71.03	70.02	70.34	1271105
2021-07-07	70.18	70.86	70.12	70.78	1187674
2021-07-08	69.58	69.68	68.92	69.61	1525779
2021-07-09	69.42	69.94	69.37	69.88	1031425
2021-07-12	69.28	69.67	69.03	69.61	1107296
2021-07-13	69.17	70.00	69.09	69.46	3002418
2021-07-14	69.44	69.67	69.22	69.49	1135172
2021-07-15	68.98	69.13	68.44	68.78	1467677
2021-07-16	69.07	69.13	68.27	68.45	1409106
2021-07-19	66.61	66.72	65.40	66.26	2711425
2021-07-20	66.06	67.19	65.87	66.93	1733723
2021-07-21	67.87	68.91	67.84	68.40	2167975
2021-07-22	69.31	69.37	68.02	68.19	1326365
2021-07-23	68.66	68.71	68.11	68.16	898532
2021-07-26	67.88	69.03	67.83	69.01	1349730
2021-07-27	68.83	69.13	68.51	68.71	1203364
2021-07-28	68.49	68.93	68.41	68.63	1345468
2021-07-29	65.68	66.07	64.64	64.79	4653784
2021-07-30	64.13	64.36	62.74	62.98	3738004
2021-08-02	62.97	63.64	62.86	62.95	1521839
2021-08-03	62.58	62.60	62.01	62.51	1937436
2021-08-04	62.19	62.38	61.30	61.35	2036882
2021-08-05	61.82	62.29	61.67	61.84	1621409
2021-08-06	62.23	62.35	61.54	61.69	1365561
2021-08-09	61.25	61.29	60.71	60.91	1505625
2021-08-10	61.11	61.32	60.99	61.07	903309
2021-08-11	61.27	61.49	61.05	61.39	1035304
2021-08-12	61.29	61.77	60.90	61.45	2440246
2021-08-13	61.97	62.31	61.76	61.97	1703876
2021-08-16	61.82	62.12	61.62	62.00	1274100
2021-08-17	61.65	61.82	60.92	61.21	1204652
2021-08-18	61.13	61.35	60.75	60.80	942305
2021-08-19	59.69	60.02	59.37	59.87	1994290
2021-08-20	59.81	60.17	59.57	59.96	1021141
2021-08-23	60.35	60.87	60.29	60.61	772737
2021-08-24	60.50	60.88	60.45	60.49	910100
2021-08-25	60.92	61.11	60.41	60.93	1097819
2021-08-26	60.65	60.91	60.44	60.56	822369
2021-08-27	60.61	61.50	60.51	61.39	1383928
2021-08-30	61.16	61.37	60.93	61.01	718502
2021-08-31	61.00	61.48	60.92	61.25	997239
2021-09-01	62.40	62.54	61.98	62.29	1103541
2021-09-02	61.01	61.23	60.35	60.40	2053037
2021-09-03	60.15	60.28	59.62	59.87	1271732
2021-09-07	58.85	60.02	58.78	59.43	2078533
2021-09-08	58.86	59.54	58.72	58.93	1356388
2021-09-09	57.75	58.11	57.50	57.93	1960840
2021-09-10	57.49	57.95	57.38	57.42	2072581
2021-09-13	57.92	58.70	57.90	58.45	2141993
2021-09-14	58.29	58.29	57.10	57.24	1716860
2021-09-15	57.18	57.55	56.93	57.17	1353087
2021-09-16	57.34	57.63	56.91	57.39	1181652
2021-09-17	57.64	58.00	57.27	57.96	3040196
2021-09-20	56.84	57.59	56.65	57.12	1528631
2021-09-21	57.68	58.16	57.60	57.75	1002512
2021-09-22	58.50	59.13	58.39	58.41	1309881
2021-09-23	58.90	59.01	58.63	58.83	825732
2021-09-24	58.08	58.44	57.98	58.11	982848
2021-09-27	58.56	59.72	58.50	59.69	2525451
2021-09-28	59.79	59.89	58.39	58.40	3149070
2021-09-29	57.90	58.13	57.39	57.54	2159421
2021-09-30	57.19	57.22	56.37	56.38	2392764
2021-10-01	56.70	56.91	56.04	56.50	2059398
2021-10-04	56.65	57.03	56.22	56.40	2683020
2021-10-05	56.29	56.35	55.88	56.18	4674092
2021-10-06	54.49	55.04	54.30	55.04	5176997
2021-10-07	55.27	55.55	54.71	54.77	4891105
2021-10-08	55.15	55.51	54.83	54.95	2868172
2021-10-11	55.20	55.20	54.33	54.37	3449469
2021-10-12	54.19	54.45	54.08	54.21	5461096
2021-10-13	54.80	55.82	54.62	55.62	3506941
2021-10-14	56.52	56.95	56.30	56.35	3913544
2021-10-15	56.00	56.01	55.19	55.29	4384011
2021-10-18	55.17	55.79	55.07	55.36	3125789
2021-10-19	55.59	55.95	55.40	55.92	2532243
2021-10-20	56.67	56.82	56.39	56.45	2172043
2021-10-21	56.35	56.41	55.80	56.00	2789443
2021-10-22	56.32	56.41	56.03	56.21	2363573
2021-10-25	56.09	56.46	55.78	56.26	1780124
2021-10-26	57.15	57.34	56.69	56.91	2474134
2021-10-27	57.61	57.71	56.88	57.17	3915968
2021-10-28	61.30	64.39	60.81	62.53	9180512
2021-10-29	61.90	62.26	60.88	61.22	4672887
2021-11-01	60.21	60.67	60.10	60.51	2072941
2021-11-02	60.26	60.39	59.95	60.06	1449768
2021-11-03	59.56	60.82	59.55	60.79	1525092
2021-11-04	59.72	59.78	59.11	59.50	2590736
2021-11-05	60.52	60.92	60.33	60.78	1370617
2021-11-08	60.47	60.60	60.05	60.29	962716
2021-11-09	60.41	60.53	59.87	60.12	993255
2021-11-10	60.97	61.25	60.06	60.12	1380857
2021-11-11	60.12	60.32	59.88	60.01	876745
2021-11-12	59.86	60.00	59.51	59.59	1214425
2021-11-15	59.95	60.23	59.80	60.01	882181
2021-11-16	60.45	60.72	59.86	59.98	864726
2021-11-17	59.50	59.83	59.30	59.48	2852768
2021-11-18	59.41	59.44	58.82	59.43	1956790
2021-11-19	58.82	59.05	58.35	58.54	2343043
2021-11-22	58.54	59.22	58.48	58.50	904624
2021-11-23	58.82	59.02	58.52	58.90	955747
2021-11-24	58.25	58.82	58.25	58.70	1378183
2021-11-26	57.78	58.40	57.07	58.25	3460580
2021-11-29	58.26	58.54	57.07	57.36	1828733
2021-11-30	56.61	56.76	55.12	55.72	4164413
2021-12-01	56.68	56.75	54.89	54.92	2302886
2021-12-02	55.93	56.69	55.93	56.40	2426526
2021-12-03	56.54	56.54	55.87	56.46	2379773
2021-12-06	56.94	58.93	56.92	58.57	2281986
2021-12-07	58.71	58.92	58.33	58.44	1427529
2021-12-08	57.72	57.86	57.48	57.84	2581443
2021-12-09	57.88	57.88	57.28	57.40	2138838
2021-12-10	57.95	58.10	57.55	57.92	1253391
2021-12-13	57.89	57.89	57.35	57.66	2304416
2021-12-14	58.17	58.68	57.78	57.85	1191438
2021-12-15	57.51	58.10	57.15	57.96	2256322
2021-12-16	59.35	59.73	59.19	59.40	1647501
2021-12-17	59.78	60.31	59.62	59.79	1772221
2021-12-20	58.86	59.16	58.40	58.61	1672179
2021-12-21	59.09	60.12	59.07	60.02	1388639
2021-12-22	59.48	60.39	59.45	60.39	1257799
2021-12-23	60.37	60.93	60.35	60.77	1011193
2021-12-27	60.35	60.70	60.14	60.69	851087
2021-12-28	59.96	60.55	59.95	60.26	868127
2021-12-29	60.00	60.32	59.90	60.26	944063
2021-12-30	60.26	60.88	60.25	60.55	964628
2021-12-31	60.54	60.78	60.11	60.55	891651
2022-01-03	62.43	63.66	62.25	63.35	3478822
2022-01-04	63.34	64.06	63.15	63.16	1639980
2022-01-05	63.34	63.65	62.60	62.64	1120099
2022-01-06	62.36	62.75	62.01	62.13	1331788
2022-01-07	62.00	63.30	61.99	62.93	1395022
2022-01-10	63.95	64.86	63.93	64.60	3364177
2022-01-11	64.10	64.83	63.88	64.80	1007409
2022-01-12	64.08	64.55	63.97	64.36	907917
2022-01-13	66.22	66.75	65.86	66.34	1780256
2022-01-14	67.69	67.91	67.10	67.80	1992059
2022-01-18	67.20	67.49	66.78	66.87	1110424
2022-01-19	66.13	66.43	65.70	65.90	1081631
2022-01-20	65.93	66.51	65.49	65.59	715533
2022-01-21	65.95	66.07	65.01	65.13	1434995
2022-01-24	64.18	64.79	63.26	64.67	1631337
2022-01-25	64.21	65.20	63.43	64.68	1266752
2022-01-26	64.94	65.12	63.12	63.58	1445210
2022-01-27	64.41	64.73	63.44	63.79	1207694
2022-01-28	61.92	62.95	61.84	62.88	1386457
2022-01-31	61.63	63.09	61.44	63.07	1409632
2022-02-01	64.01	64.21	63.22	63.67	1020928
2022-02-02	64.33	64.41	63.35	63.86	1045211
2022-02-03	62.25	62.45	61.65	61.75	1295336
2022-02-04	60.94	61.51	60.59	61.15	1080649
2022-02-07	61.05	62.01	61.05	61.49	1218301
2022-02-08	61.83	62.45	61.56	62.07	747091
2022-02-09	61.96	62.00	61.63	61.86	852453
2022-02-10	63.07	64.70	62.99	63.68	2002722
2022-02-11	63.27	63.92	62.23	62.57	1354981
2022-02-14	62.50	62.55	61.28	61.80	1020643
2022-02-15	62.11	62.81	62.07	62.59	740376
2022-02-16	63.74	64.24	63.55	64.22	1105713
2022-02-17	63.47	63.71	62.97	63.16	862533
2022-02-18	63.55	63.69	62.70	63.05	1023717
2022-02-22	61.50	62.12	61.03	61.43	1278615
2022-02-23	63.68	63.85	62.10	62.65	1813099
2022-02-24	60.40	62.16	59.70	62.04	2332571
2022-02-25	64.30	66.05	64.30	66.05	2422678
2022-02-28	62.45	63.08	61.07	61.83	2827062
2022-03-01	59.94	60.48	58.51	59.04	3842864
2022-03-02	58.58	59.44	58.52	58.94	2168513
2022-03-03	58.95	59.31	57.61	58.16	2755712
2022-03-04	56.08	56.34	55.34	55.87	3271081
2022-03-07	54.54	54.68	52.77	52.95	5158730
2022-03-08	53.32	54.74	52.65	53.63	3642620
2022-03-09	56.90	57.93	56.20	57.19	2400454
2022-03-10	55.88	56.83	55.65	56.03	2203719
2022-03-11	57.33	57.61	55.88	55.91	1863790
2022-03-14	57.27	57.95	56.78	57.04	1827434
2022-03-15	57.27	57.43	56.50	57.39	2096531
2022-03-16	58.81	60.24	58.54	59.67	1842364
2022-03-17	59.27	60.15	59.00	59.72	1279156
2022-03-18	58.94	60.94	58.83	60.61	2210843
2022-03-21	59.95	60.30	59.69	60.03	1636116
2022-03-22	60.11	60.46	59.74	60.26	1335506
2022-03-23	58.71	59.18	58.56	58.71	2759026
2022-03-24	58.56	59.16	58.41	59.13	1406412
2022-03-25	59.14	59.65	59.08	59.51	1085676
2022-03-28	60.00	60.32	59.36	60.32	1379477
2022-03-29	62.28	62.56	61.27	61.83	1113415
2022-03-30	61.51	61.77	61.24	61.39	994500
2022-03-31	60.40	60.82	59.99	60.06	1650178
2022-04-01	60.79	61.23	60.51	61.22	1209976
2022-04-04	61.37	62.23	61.30	61.81	881359
2022-04-05	60.94	61.37	60.58	60.80	624113
2022-04-06	59.65	60.05	59.42	59.75	1403938
2022-04-07	58.37	58.65	57.99	58.47	2036154
2022-04-08	58.46	59.24	58.29	58.78	965825
2022-04-11	58.42	59.02	58.35	58.49	1460054
2022-04-12	58.23	58.86	57.79	57.95	1285558
2022-04-13	57.92	58.72	57.90	58.58	948364
2022-04-14	58.81	59.00	58.49	58.78	962844
2022-04-18	58.65	59.01	58.46	58.72	737617
2022-04-19	58.45	59.25	58.44	59.19	1298596
2022-04-20	60.99	61.99	60.97	61.49	1406364
2022-04-21	63.34	63.45	61.35	61.44	1212261
2022-04-22	60.66	60.72	59.26	59.31	1035150
2022-04-25	59.28	59.60	58.47	59.56	1332362
2022-04-26	59.82	59.91	58.14	58.25	1206707
2022-04-27	57.77	58.22	57.34	57.46	1143445
2022-04-28	56.89	58.06	56.52	57.97	1166643
2022-04-29	58.50	58.76	57.38	57.45	1077112
2022-05-02	56.98	57.27	55.67	55.89	1305181
2022-05-03	56.99	57.17	56.47	56.85	1599988
2022-05-04	56.73	58.37	56.39	58.33	1523853
2022-05-05	57.58	57.90	56.69	57.08	1740372
2022-05-06	55.29	55.66	53.98	55.00	3654284
2022-05-09	53.71	54.54	53.51	54.07	2486025
2022-05-10	55.31	55.70	54.16	54.66	1991473
2022-05-11	55.33	55.74	54.70	54.71	2222719
2022-05-12	54.23	54.97	53.50	54.03	1481986
2022-05-13	54.46	56.06	54.46	56.01	1324719
2022-05-16	55.80	57.02	55.64	56.67	981986
2022-05-17	57.13	57.64	57.04	57.64	900317
2022-05-18	56.91	57.09	55.21	55.23	1109064
2022-05-19	54.43	54.79	53.94	54.06	1225675
2022-05-20	54.73	54.77	53.43	54.27	1137623
2022-05-23	54.78	55.63	54.62	55.53	961623
2022-05-24	55.29	55.51	54.73	55.24	914700
2022-05-25	55.27	56.26	55.20	56.10	879125
2022-05-26	56.38	56.86	56.34	56.48	864214
2022-05-27	56.50	56.75	56.25	56.65	812254
2022-05-31	56.37	56.77	55.93	56.70	2105546
2022-06-01	56.40	56.59	54.50	55.07	1274347
2022-06-02	54.96	55.74	54.34	55.66	1036346
2022-06-03	55.90	56.07	55.43	55.53	1237362
2022-06-06	56.00	56.53	55.55	55.85	936520
2022-06-07	55.85	56.42	55.45	56.32	1083133
2022-06-08	55.92	55.94	55.01	55.18	812620
2022-06-09	54.34	54.65	53.17	53.17	1206144
2022-06-10	51.27	52.64	51.21	52.26	2226154
2022-06-13	52.00	52.32	51.30	51.62	2485075
2022-06-14	51.51	51.86	50.59	51.05	2101361
2022-06-15	52.93	53.39	51.84	52.84	1695037
2022-06-16	51.14	51.91	50.98	51.47	1388564
2022-06-17	52.06	52.39	51.33	51.69	1410677
2022-06-21	52.01	52.11	51.40	51.70	1219261
2022-06-22	51.50	52.68	51.44	52.15	1339670
2022-06-23	52.38	52.72	52.13	52.69	993869
2022-06-24	53.11	53.96	52.99	53.94	1333967
2022-06-27	53.80	54.39	53.72	54.08	1565487
2022-06-28	54.73	55.34	54.17	54.19	1988037
2022-06-29	54.42	54.47	53.91	53.94	894258
2022-06-30	53.32	54.24	52.99	53.95	1283002
2022-07-01	53.92	55.13	53.81	55.08	1050690
2022-07-05	54.15	54.70	53.40	54.63	1935495
2022-07-06	54.53	55.38	54.33	54.79	1388458
2022-07-07	54.36	54.72	54.26	54.55	1410954
2022-07-08	55.37	55.78	55.10	55.52	1027233
2022-07-11	55.21	55.38	54.68	54.78	769132
2022-07-12	54.65	55.40	54.49	54.81	959852
2022-07-13	54.54	55.52	54.50	55.08	858579
2022-07-14	53.99	54.65	53.56	54.59	926520
2022-07-15	54.42	54.72	54.10	54.58	979025
2022-07-18	55.07	55.46	54.47	54.61	803384
2022-07-19	55.68	56.24	55.55	56.18	893047
2022-07-20	55.54	55.59	54.35	54.56	1099988
2022-07-21	53.70	54.64	53.69	54.41	724451
2022-07-22	54.13	54.46	53.81	54.27	959677
2022-07-25	54.89	55.08	54.43	55.02	875761
2022-07-26	54.61	55.07	54.53	54.72	1103461
2022-07-27	55.35	56.24	54.90	56.16	2176511
2022-07-28	52.99	53.71	51.92	53.30	3111480
2022-07-29	53.13	53.76	53.00	53.54	1551539
2022-08-01	53.00	53.34	52.54	52.80	1347227
2022-08-02	52.42	52.44	51.66	51.74	2175564
2022-08-03	52.49	53.26	52.29	53.19	1574263
2022-08-04	53.30	53.79	53.15	53.78	1358793
2022-08-05	53.11	53.35	52.84	53.24	1049190
2022-08-08	53.90	54.54	53.85	54.01	1393508
2022-08-09	53.92	54.02	53.36	53.55	1314353
2022-08-10	54.65	55.10	54.57	55.02	1287101
2022-08-11	54.82	55.02	54.29	54.43	880049
2022-08-12	54.30	54.89	54.30	54.89	849372
2022-08-15	54.29	54.57	54.08	54.48	1207903
2022-08-16	54.17	54.91	54.03	54.78	840346
2022-08-17	53.93	54.36	53.71	53.96	986626
2022-08-18	53.57	53.57	52.99	53.29	1148289
2022-08-19	52.70	52.86	52.38	52.51	1229719
2022-08-22	51.48	51.62	50.85	51.22	1990687
2022-08-23	51.01	51.66	50.98	51.54	1622407
2022-08-24	51.49	52.39	51.41	51.99	1326685
2022-08-25	51.60	51.76	51.07	51.29	1714105
2022-08-26	51.19	51.33	49.58	49.67	1695988
2022-08-29	49.62	49.92	49.28	49.69	1519555
2022-08-30	49.89	50.00	49.11	49.32	2319110
2022-08-31	48.82	49.09	48.36	48.36	1201087
2022-09-01	47.47	47.99	47.23	47.98	1371496
2022-09-02	48.57	49.02	47.66	47.87	1301271
2022-09-06	48.95	49.03	48.27	48.34	1621942
2022-09-07	48.18	49.11	48.18	49.04	1353929
2022-09-08	48.93	49.42	48.64	49.24	1137392
2022-09-09	49.86	49.99	49.64	49.90	1032615
2022-09-12	51.45	51.82	51.33	51.62	1965782
2022-09-13	50.58	50.90	49.47	49.58	1429251
2022-09-14	48.93	49.19	48.63	49.16	1323754
2022-09-15	48.89	49.44	48.79	48.99	904361
2022-09-16	49.01	49.64	48.95	49.43	1565276
2022-09-19	49.26	50.13	49.22	50.07	1167619
2022-09-20	49.74	49.74	48.75	49.19	1092507
2022-09-21	48.95	49.09	48.13	48.14	1066623
2022-09-22	49.08	49.11	48.40	48.57	1504057
2022-09-23	47.42	47.46	46.26	46.64	1604817
2022-09-26	45.92	46.06	45.25	45.54	1565640
2022-09-27	46.23	46.45	44.94	45.16	2076147
2022-09-28	45.22	45.90	44.97	45.73	2602349
2022-09-29	45.26	45.56	44.68	45.44	1683004
2022-09-30	45.94	45.97	45.05	45.16	2662033
2022-10-03	44.99	45.91	44.83	45.85	1639966
2022-10-04	47.67	48.32	47.63	48.00	2363664
2022-10-05	46.89	47.03	46.20	46.75	1334671
2022-10-06	46.12	46.24	45.68	45.82	1336167
2022-10-07	45.52	45.77	45.08	45.32	1674178
2022-10-10	45.11	45.28	44.58	44.94	1444721
2022-10-11	44.87	45.47	44.63	44.90	1791009
2022-10-12	45.15	45.93	44.99	45.67	1175062
2022-10-13	44.66	46.45	44.51	46.36	1538288
2022-10-14	46.65	46.71	45.56	45.57	1167406
2022-10-17	46.31	46.94	46.25	46.65	1259017
2022-10-18	47.57	47.75	46.72	46.91	1723803
2022-10-19	46.11	46.23	45.22	45.61	1764792
2022-10-20	45.32	45.80	45.14	45.23	1463200
2022-10-21	45.16	46.40	45.02	46.24	1620196
2022-10-24	46.53	47.00	46.32	46.90	1343009
2022-10-25	46.66	47.43	46.62	47.40	1250858
2022-10-26	46.66	47.71	46.63	47.22	1482269
2022-10-27	50.01	50.51	49.50	49.55	1998784
2022-10-28	50.15	50.45	49.57	50.34	2497093
2022-10-31	50.00	50.29	49.93	50.10	1454462
2022-11-01	51.44	51.50	50.79	51.07	1705091
2022-11-02	49.90	50.87	49.43	49.50	1428050
2022-11-03	48.82	49.30	48.69	49.16	1309172
2022-11-04	51.62	52.42	51.22	52.12	2593152
2022-11-07	52.81	52.93	52.36	52.76	1534676
2022-11-08	52.59	52.98	52.19	52.57	1059231
2022-11-09	52.23	52.61	52.04	52.11	1600646
2022-11-10	53.82	54.10	53.25	53.76	2208898
2022-11-11	54.55	55.49	54.12	55.36	2304324
2022-11-14	55.09	55.41	54.75	54.77	1403066
2022-11-15	54.71	55.15	54.11	54.75	1251811
2022-11-16	54.94	55.20	54.85	55.04	1306767
2022-11-17	54.46	55.04	54.38	55.01	902656
2022-11-18	55.50	55.56	55.18	55.53	931629
2022-11-21	55.14	55.56	55.13	55.50	959583
2022-11-22	55.70	55.93	55.61	55.93	832036
2022-11-23	55.94	56.38	55.85	56.38	714006
2022-11-25	56.40	56.78	56.40	56.59	385191
2022-11-28	58.85	59.10	58.06	58.17	1953594
2022-11-29	58.43	58.51	57.99	58.02	1956704
2022-11-30	58.45	58.90	57.64	58.89	1259829
2022-12-01	59.91	60.00	59.37	59.73	1297100
2022-12-02	59.90	60.41	59.71	60.35	967647
2022-12-05	59.48	59.62	59.16	59.45	972989
2022-12-06	59.34	59.52	58.80	59.02	761553
2022-12-07	59.67	59.67	59.12	59.35	612541
2022-12-08	59.46	59.70	59.32	59.57	895376
2022-12-09	59.64	60.18	59.58	59.61	869638
2022-12-12	59.73	60.04	59.40	59.99	817985
2022-12-13	61.44	61.63	60.69	60.81	1374837
2022-12-14	60.84	61.51	60.72	61.14	964428
2022-12-15	59.97	60.03	59.20	59.74	1530327
2022-12-16	59.15	59.70	59.09	59.63	1277526
2022-12-19	59.65	59.77	59.22	59.48	895343
2022-12-20	59.61	59.80	59.36	59.37	932696
2022-12-21	59.85	60.47	59.84	60.42	795719
2022-12-22	60.39	60.45	59.61	60.12	751477
2022-12-23	60.03	60.43	59.92	60.37	800286
2022-12-27	60.39	60.62	60.24	60.36	715096
2022-12-28	60.54	60.70	59.93	59.96	653941
2022-12-29	60.50	60.77	60.34	60.38	1013468
2022-12-30	60.25	60.42	59.75	60.04	1092800
2023-01-03	60.31	60.52	59.51	59.60	1286072
2023-01-04	61.17	61.57	60.85	61.30	1935685
2023-01-05	60.47	60.76	59.96	60.24	1231744
2023-01-06	60.10	61.22	59.97	61.09	953318
2023-01-09	60.48	61.17	60.42	60.67	1330537
2023-01-10	60.46	60.61	60.25	60.45	1468969
2023-01-11	60.90	61.89	60.90	61.88	2006948
2023-01-12	60.32	60.87	59.87	60.49	2693545
2023-01-13	60.68	61.25	60.68	60.92	1219503
2023-01-17	61.08	61.55	60.95	61.07	1689029
2023-01-18	61.31	61.38	59.28	59.29	1669997
2023-01-19	59.16	59.66	59.13	59.33	1383366
2023-01-20	59.53	59.80	59.16	59.80	1216607
2023-01-23	59.67	59.71	59.02	59.30	1613048
2023-01-24	59.12	59.61	58.90	59.44	1459201
2023-01-25	59.47	60.32	59.31	60.31	1165745
2023-01-26	59.67	59.73	59.23	59.66	787252
2023-01-27	58.35	58.79	58.33	58.65	964081
2023-01-30	58.86	59.38	58.62	58.74	1477452
2023-01-31	59.79	60.30	59.48	60.29	1520483
2023-02-01	60.66	60.70	59.36	60.27	3548618
2023-02-02	60.08	60.23	59.73	59.87	2386278
2023-02-03	59.51	59.60	58.74	59.19	2037982
2023-02-06	58.73	58.89	58.51	58.73	980558
2023-02-07	58.03	58.59	57.79	58.42	1239682
2023-02-08	58.40	58.50	58.14	58.20	785503
2023-02-09	58.90	58.93	57.97	58.08	1163388
2023-02-10	57.98	58.22	57.83	58.05	1027919
2023-02-13	58.28	58.91	58.19	58.87	822184
2023-02-14	58.95	59.20	58.57	58.82	986944
2023-02-15	59.01	59.42	58.82	59.40	972865
2023-02-16	58.90	59.17	58.59	58.88	1162900
2023-02-17	58.24	58.97	58.24	58.82	816066
2023-02-21	59.28	59.40	58.88	59.10	988385
2023-02-22	59.98	60.19	59.86	60.05	1331201
2023-02-23	60.71	60.85	60.30	60.79	1005513
2023-02-24	60.13	60.33	59.79	60.32	887639
2023-02-27	60.75	60.85	60.52	60.72	1053937
2023-02-28	60.88	61.21	60.60	60.70	1343001
2023-03-01	61.20	61.25	60.03	60.25	1995970
2023-03-02	60.33	61.09	59.93	61.09	1759664
2023-03-03	61.03	62.10	60.80	62.08	2413721
2023-03-06	61.26	61.42	60.93	61.09	1669661
2023-03-07	60.84	60.89	59.73	59.78	2061196
2023-03-08	59.95	60.22	59.79	60.00	2040485
2023-03-09	60.99	61.50	60.25	60.29	2582309
2023-03-10	61.63	61.66	60.00	60.26	2469910
2023-03-13	59.55	60.18	59.43	59.48	1997154
2023-03-14	60.64	60.97	60.34	60.81	1698704
2023-03-15	58.31	59.50	58.26	59.42	1947117
2023-03-16	59.89	60.84	59.70	60.81	1475592
2023-03-17	59.43	60.21	59.36	59.91	1566451
2023-03-20	59.93	60.61	59.92	60.42	1179136
2023-03-21	61.60	61.68	61.13	61.30	1750346
2023-03-22	62.16	62.53	61.61	61.65	1559031
2023-03-23	61.99	62.34	61.55	61.85	1307681
2023-03-24	61.44	62.25	61.33	62.18	1474954
2023-03-27	62.57	63.02	62.57	62.97	1122145
2023-03-28	62.73	63.56	62.66	63.47	1643357
2023-03-29	64.64	65.31	64.35	65.30	1927826
2023-03-30	66.12	66.42	65.92	66.39	1605757
2023-03-31	66.99	67.09	66.39	66.73	1393854
2023-04-03	66.52	66.81	66.29	66.57	1200234
2023-04-04	66.78	67.01	66.23	66.53	2090827
2023-04-05	66.91	67.01	66.46	66.50	1751755
2023-04-06	66.31	66.76	66.27	66.34	2061867
2023-04-10	64.99	65.09	64.03	64.96	3867196
2023-04-11	65.19	66.06	64.97	65.11	6433910
2023-04-12	64.40	64.52	63.35	63.38	5881751
2023-04-13	64.16	64.50	63.78	64.34	5257376
2023-04-14	64.66	64.78	64.25	64.56	2999206
2023-04-17	64.83	65.12	64.61	64.92	1995066
2023-04-18	64.61	64.61	64.19	64.36	1729536
2023-04-19	65.54	66.02	65.29	65.97	2827113
2023-04-20	65.69	65.80	65.27	65.43	2200323
2023-04-21	65.35	65.59	65.06	65.52	3035285
2023-04-24	66.05	66.24	65.51	65.66	2277515
2023-04-25	65.39	66.03	65.28	65.65	1523689
2023-04-26	66.55	66.56	66.05	66.20	1645776
2023-04-27	65.55	66.23	65.51	66.19	1370754
2023-04-28	64.50	65.27	64.44	64.97	2080597
2023-05-01	65.11	65.42	64.57	64.63	1381155
2023-05-02	64.17	64.24	63.48	62.85	3277051
2023-05-03	63.92	64.10	63.48	63.69	3316763
2023-05-04	64.92	66.32	64.80	65.90	3680099
2023-05-05	64.12	65.29	63.35	64.83	3519041
2023-05-08	64.83	64.91	64.47	64.68	1381442
2023-05-09	63.72	63.85	63.46	63.51	1619353
2023-05-10	62.77	62.77	61.51	61.81	2865232
2023-05-11	61.46	61.59	61.07	61.43	2092125
2023-05-12	61.19	61.24	60.88	61.05	1797270
2023-05-15	61.37	61.37	60.93	61.06	1391929
2023-05-16	60.45	60.54	59.68	59.69	2115537
2023-05-17	59.09	59.17	58.66	58.76	3003334
2023-05-18	59.17	59.20	58.57	58.80	2017595
2023-05-19	59.16	59.61	59.14	59.38	1637392
2023-05-22	59.21	59.31	58.56	58.83	2092485
2023-05-23	58.82	59.08	58.57	58.74	2550138
2023-05-24	57.44	57.91	57.41	57.60	2923248
2023-05-25	56.65	57.13	56.63	56.87	3171098
2023-05-26	56.90	57.20	56.82	57.15	2333865
2023-05-30	55.84	56.07	54.36	54.46	4259222
2023-05-31	52.95	53.83	52.93	53.40	4512616
2023-06-01	53.71	54.16	53.51	53.81	3469556
2023-06-02	53.95	54.87	53.92	54.85	3138140
2023-06-05	54.20	54.96	54.15	54.18	2656276
2023-06-06	54.37	54.97	54.34	54.93	3945010
2023-06-07	55.00	55.57	54.92	55.17	5142271
2023-06-08	54.64	55.17	54.64	55.08	2350176
2023-06-09	55.31	55.34	54.91	55.16	4536142
2023-06-12	55.50	55.50	54.78	55.15	3128906
2023-06-13	55.26	55.72	55.17	55.62	2611303
2023-06-14	56.46	57.04	56.37	56.67	3734601
2023-06-15	57.43	58.59	57.27	58.57	4112979
2023-06-16	58.96	59.14	58.13	58.21	3548882
2023-06-20	57.11	57.16	56.70	56.76	2093681
2023-06-21	56.42	56.81	56.22	56.73	1641735
2023-06-22	58.00	58.03	57.43	57.89	1952191
2023-06-23	57.32	57.39	57.01	57.12	1569353
2023-06-26	56.78	56.81	56.31	56.36	1948930
2023-06-27	56.48	56.57	56.32	56.53	1934305
2023-06-28	56.16	56.18	55.86	55.90	1631995
2023-06-29	55.55	55.78	55.48	55.59	1757811
2023-06-30	56.46	56.76	56.30	56.72	1524522
2023-07-03	57.00	57.42	56.97	57.26	799889
2023-07-05	56.96	57.12	56.57	56.69	1623992
2023-07-06	55.69	55.79	55.11	55.33	2233598
2023-07-07	55.44	55.71	55.37	55.50	1999350
2023-07-10	55.79	55.97	55.52	55.58	1464210
2023-07-11	56.25	56.31	55.88	56.20	1573822
2023-07-12	57.01	57.47	56.91	57.23	1877332
2023-07-13	58.19	58.23	57.83	58.15	1870374
2023-07-14	58.34	58.38	58.04	58.19	1313779
2023-07-17	57.78	57.78	57.45	57.60	1124861
2023-07-18	57.50	57.93	57.31	57.50	1281011
2023-07-19	58.15	58.46	58.12	58.43	2658879
2023-07-20	58.95	59.03	58.52	58.73	3295852
2023-07-21	58.73	58.79	58.30	58.55	2512958
2023-07-24	58.14	58.55	58.04	58.37	2476793
2023-07-25	58.44	58.69	58.26	58.56	2129546
2023-07-26	58.30	58.79	58.28	58.69	1877595
2023-07-27	59.08	59.21	58.10	58.14	2303769
2023-07-28	58.79	59.14	58.67	58.86	1934034
2023-07-31	57.80	58.16	57.17	57.30	3449629
2023-08-01	57.15	57.30	56.53	56.84	3107999
2023-08-02	55.75	56.32	55.70	56.23	3451298
2023-08-03	57.46	57.46	56.51	56.98	4232819
2023-08-04	56.43	57.28	56.42	56.49	3167669
2023-08-07	56.58	56.64	56.32	56.44	2594262
2023-08-08	55.98	56.41	55.79	56.32	2176696
2023-08-09	56.45	56.72	56.31	56.50	1923191
2023-08-10	56.97	57.35	56.79	56.84	1895163
2023-08-11	56.32	56.59	56.12	56.30	1709396
2023-08-14	56.00	56.39	55.82	56.35	1340199
2023-08-15	55.99	56.08	55.44	55.51	1360505
2023-08-16	55.40	55.61	55.03	55.05	1506737
2023-08-17	55.47	55.70	55.23	55.39	1329065
2023-08-18	55.22	55.83	55.15	55.75	1658386
2023-08-21	56.29	56.41	55.85	56.20	1953583
2023-08-22	56.15	56.24	56.00	56.14	1665377
2023-08-23	56.08	56.92	56.08	56.91	1591331
2023-08-24	56.67	57.01	56.41	56.44	1290978
2023-08-25	56.86	56.86	56.20	56.66	1402092
2023-08-28	57.10	57.37	57.02	57.25	1195253
2023-08-29	57.13	57.93	57.13	57.92	2520126
2023-08-30	57.97	58.28	57.82	57.85	1649757
2023-08-31	57.48	57.60	56.85	56.89	1770878
2023-09-01	56.91	57.00	55.96	56.18	2889016
2023-09-05	55.86	55.90	55.55	55.72	1950802
2023-09-06	55.90	56.50	55.81	56.03	3050601
2023-09-07	56.06	56.43	56.06	56.20	1886063
2023-09-08	56.19	56.35	56.08	56.22	1004983
2023-09-11	56.56	57.14	56.48	57.05	2326044
2023-09-12	56.58	56.80	56.15	56.18	1532572
2023-09-13	55.82	56.32	55.82	56.02	1938019
2023-09-14	56.23	56.91	56.00	56.85	1822066
2023-09-15	57.04	57.33	56.81	56.87	2550221
2023-09-18	57.07	57.65	56.96	57.64	1634173
2023-09-19	57.72	57.79	57.42	57.48	1069004
2023-09-20	57.43	57.61	57.24	57.39	1714815
2023-09-21	57.35	57.35	56.74	56.83	1935439
2023-09-22	56.90	56.99	56.40	56.44	1020279
2023-09-25	55.73	55.78	55.08	55.20	1424019
2023-09-26	54.53	54.77	54.21	54.26	1456766
2023-09-27	54.19	54.21	53.13	53.38	1549212
2023-09-28	53.41	53.89	53.28	53.56	1506734
2023-09-29	55.75	55.83	55.29	55.30	2942802
2023-10-02	54.51	54.58	53.26	53.42	2883174
2023-10-03	53.03	53.26	52.67	52.98	2269584
2023-10-04	53.04	53.12	52.48	53.00	1923026
2023-10-05	53.90	54.18	52.32	52.78	4983817
2023-10-06	52.35	53.03	51.66	52.80	5046432
2023-10-09	52.31	52.55	51.97	52.54	1443382
2023-10-10	53.40	53.82	53.28	53.64	2089442
2023-10-11	54.58	54.75	54.30	54.55	2056763
2023-10-12	54.62	54.66	53.41	53.62	3003857
2023-10-13	53.68	53.81	53.36	53.71	1834969
2023-10-16	53.87	54.45	53.57	54.33	1446457
2023-10-17	53.97	54.27	53.72	54.02	3260216
2023-10-18	53.63	53.77	53.13	53.26	1614530
2023-10-19	53.28	53.81	53.02	53.28	1729967
2023-10-20	53.07	53.17	52.53	52.57	1478209
2023-10-23	52.56	53.07	52.36	52.68	1396478
2023-10-24	53.02	53.43	52.98	53.42	2351458
2023-10-25	53.73	54.17	53.37	53.74	2574282
2023-10-26	53.67	53.89	53.26	53.38	1570425
2023-10-27	53.62	53.66	52.75	52.83	2357665
2023-10-30	54.12	54.21	53.75	54.03	2243958
2023-10-31	55.75	56.98	55.73	56.87	3462548
2023-11-01	56.43	56.81	56.02	56.80	3691849
2023-11-02	57.83	58.20	57.52	58.13	2171624
2023-11-03	58.87	59.30	58.76	58.91	3389984
2023-11-06	58.90	59.06	58.69	58.88	1714322
2023-11-07	58.70	59.30	58.54	59.06	1444572
2023-11-08	59.59	59.69	59.21	59.32	2067139
2023-11-09	60.02	60.25	59.77	59.85	2822533
2023-11-10	59.46	59.72	58.30	59.61	2804204
2023-11-13	59.40	60.03	59.18	59.71	1729639
2023-11-14	60.75	61.31	60.56	61.23	2487171
2023-11-15	61.29	61.55	60.93	61.19	1681995
2023-11-16	61.04	61.45	61.00	61.11	959050
2023-11-17	61.44	61.53	60.98	61.33	1850329
2023-11-20	61.53	62.02	61.46	61.83	1399353
2023-11-21	62.04	62.19	61.91	62.03	1087683
2023-11-22	62.50	62.71	62.25	62.70	1186257
2023-11-24	62.81	63.23	62.79	63.11	821590
2023-11-27	62.82	62.87	62.40	62.60	1222901
2023-11-28	62.61	62.91	62.50	62.79	986320
2023-11-29	62.94	62.99	62.51	62.61	1158340
2023-11-30	62.77	62.94	62.40	62.93	1215220
2023-12-01	62.94	63.52	62.83	63.39	1331745
2023-12-04	62.86	63.43	62.86	63.15	1134068
2023-12-05	63.00	63.41	62.86	63.17	2342594
2023-12-06	63.32	63.39	62.49	62.50	1283538
2023-12-07	62.64	62.90	62.57	62.88	983527
2023-12-08	62.98	63.29	62.93	63.02	899142
2023-12-11	62.78	63.11	62.78	63.06	803434
2023-12-12	63.32	63.40	63.12	63.30	1117947
2023-12-13	62.21	63.40	61.83	63.29	2289468
2023-12-14	62.64	63.49	62.52	62.79	2215989
2023-12-15	62.68	62.83	62.44	62.51	1555059
2023-12-18	62.42	62.95	62.17	62.85	1215727
2023-12-19	63.28	63.86	63.13	63.86	1604370
2023-12-20	63.70	63.87	62.86	62.88	1525213
2023-12-21	63.38	63.63	63.06	63.63	1230947
2023-12-22	64.05	64.52	64.04	64.50	1633891
2023-12-26	64.25	64.90	64.25	64.62	1059443
2023-12-27	64.55	64.89	64.46	64.87	844742
2023-12-28	64.81	65.01	64.59	64.69	1077942
2023-12-29	64.75	64.85	64.46	64.62	966316
2024-01-02	64.06	64.59	64.06	64.25	935052
2024-01-03	64.05	64.13	63.54	63.74	1401061
2024-01-04	64.14	64.57	63.95	64.33	820896
2024-01-05	64.04	64.68	63.94	64.25	1229022
2024-01-08	64.99	65.47	64.94	65.47	1467378
2024-01-09	64.85	65.22	64.80	65.03	1930779
2024-01-10	65.72	66.24	65.64	66.15	2206435
2024-01-11	64.99	65.16	64.50	65.14	2690877
2024-01-12	65.09	65.43	64.99	65.07	1231302
2024-01-16	64.21	64.34	63.35	63.61	1776437
2024-01-17	62.57	62.77	62.37	62.72	1279925
2024-01-18	62.20	62.79	62.11	62.70	1192208
2024-01-19	62.87	63.19	62.45	63.01	874350
2024-01-22	62.92	63.17	62.76	62.96	1512817
2024-01-23	62.40	63.11	61.88	62.98	2282793
2024-01-24	63.34	63.37	62.36	62.36	1050965
2024-01-25	62.29	62.47	61.93	62.14	2084132
2024-01-26	61.83	62.30	61.82	62.09	979783
2024-01-29	61.95	62.39	61.93	62.39	1089399
2024-01-30	62.55	62.66	62.29	62.44	974552
2024-01-31	62.75	62.82	61.72	61.74	1361010
2024-02-01	61.88	62.77	61.68	62.65	1621986
2024-02-02	62.49	62.51	61.67	62.11	1185709
2024-02-05	62.13	62.15	61.77	61.91	809305
2024-02-06	61.77	63.93	61.59	63.73	4263648
2024-02-07	64.87	65.97	64.50	65.53	6652262
2024-02-08	65.44	65.67	65.27	65.61	2315652
2024-02-09	64.93	65.04	64.38	64.51	2115489
2024-02-12	64.42	64.79	64.10	64.78	2046539
2024-02-13	64.06	64.10	63.39	63.68	2247694
2024-02-14	62.12	62.48	61.69	62.35	2218943
2024-02-15	62.60	63.14	62.59	62.82	1406851
2024-02-16	62.32	62.54	62.00	62.24	1425060
2024-02-20	62.66	63.07	62.60	62.85	2820040
2024-02-21	63.08	63.67	63.03	63.62	1434847
2024-02-22	63.70	63.71	62.86	63.40	2893231
2024-02-23	63.43	63.51	63.14	63.37	2196144
2024-02-26	63.30	63.34	62.91	63.10	1739640
2024-02-27	62.80	63.08	62.58	63.06	1365343
2024-02-28	62.26	62.57	61.99	62.45	2055405
2024-02-29	61.29	61.29	59.79	60.37	3026046
2024-03-01	60.56	60.56	59.96	60.17	1579571
2024-03-04	60.00	60.43	59.88	60.10	1341303
2024-03-05	60.26	60.62	60.03	60.14	1440713
2024-03-06	60.78	61.20	60.47	60.61	1182353
2024-03-07	60.87	61.68	60.87	61.62	2152295
2024-03-08	61.86	62.24	61.82	62.08	1390662
2024-03-11	62.85	63.24	62.56	63.09	2525492
2024-03-12	62.98	63.37	62.73	63.29	774311
2024-03-13	63.74	64.63	63.69	64.55	1362156
2024-03-14	61.42	61.66	60.71	61.01	11903034
2024-03-15	60.98	61.33	60.29	60.80	4706068
2024-03-18	60.26	60.45	59.87	60.06	4783247
2024-03-19	59.71	60.09	59.61	59.99	3211527
2024-03-20	59.85	60.27	59.44	60.07	2315938
2024-03-21	59.85	60.07	59.24	59.29	4367649
2024-03-22	59.39	59.88	59.28	59.50	2951511
2024-03-25	60.00	60.31	59.78	59.78	1809287
2024-03-26	60.44	60.52	60.16	60.35	1634263
2024-03-27	60.87	61.00	60.61	60.84	1719225
2024-03-28	60.65	60.99	60.63	60.78	2172586
2024-04-01	60.69	61.18	60.54	61.10	2289874
2024-04-02	60.80	60.80	60.39	60.71	2152496
2024-04-03	60.62	60.64	60.13	60.24	1764398
2024-04-04	60.24	60.49	59.46	59.54	2572197
2024-04-05	59.82	60.19	59.69	59.96	2004501
2024-04-08	60.11	60.36	60.06	60.20	1390805
2024-04-09	60.43	60.69	60.33	60.60	1524645
2024-04-10	59.72	59.75	59.24	59.57	1679090
2024-04-11	60.29	60.33	59.43	59.73	1478473
2024-04-12	59.28	59.44	58.62	58.67	1556327
2024-04-15	58.75	59.01	57.96	58.00	1657029
2024-04-16	57.53	57.57	57.09	57.14	1897576
2024-04-17	57.42	57.71	57.20	57.36	1741356
2024-04-18	57.41	57.94	57.30	57.91	1459566
2024-04-19	58.57	58.85	58.32	58.74	1434991
2024-04-22	59.24	59.75	59.12	59.49	2897370
2024-04-23	59.73	60.27	59.54	60.18	1731344
2024-04-24	59.91	60.31	59.52	60.26	1160563
2024-04-25	59.90	60.20	59.56	59.94	1288309
2024-04-26	59.98	60.36	59.86	60.01	1159616
2024-04-29	60.43	60.47	60.22	60.30	1506679
2024-04-30	60.76	60.78	59.64	59.66	2131060
2024-05-01	59.78	60.11	59.24	59.47	1274373
2024-05-02	59.85	60.08	59.64	59.02	1646976
2024-05-03	59.97	60.24	59.53	59.71	1251655
2024-05-06	60.19	60.22	59.49	59.59	2459824
2024-05-07	60.59	60.88	60.43	60.57	3148917
2024-05-08	63.51	63.60	62.84	62.99	3522395
2024-05-09	63.41	63.54	63.10	63.49	2301791
2024-05-10	63.77	64.23	63.72	64.21	2432199
2024-05-13	64.57	64.81	64.55	64.71	1246118
2024-05-14	65.10	65.70	64.96	65.67	2226479
2024-05-15	66.00	66.44	65.90	66.03	1945642
2024-05-16	66.29	66.71	66.18	66.47	1340786
2024-05-17	67.10	67.49	66.92	67.42	1591983
2024-05-20	66.65	66.93	66.18	66.34	1512444
2024-05-21	66.38	66.46	66.14	66.24	1150098
2024-05-22	65.46	65.69	65.07	65.19	1080008
2024-05-23	65.19	65.20	64.50	64.62	1587655
2024-05-24	65.20	65.37	64.96	65.04	1355008
2024-05-28	64.22	64.24	63.29	63.51	1635964
2024-05-29	62.23	62.59	62.16	62.28	1365160
2024-05-30	62.61	62.71	62.32	62.33	859628
2024-05-31	62.16	63.07	62.11	63.07	962465
2024-06-03	63.01	63.20	62.58	62.65	1208654
2024-06-04	62.25	62.27	61.80	62.13	1266814
2024-06-05	62.27	62.39	61.91	62.07	701201
2024-06-06	62.95	63.55	62.91	63.31	937297
2024-06-07	62.62	62.75	62.15	62.22	823281
2024-06-10	61.62	61.72	61.22	61.60	929284
2024-06-11	60.65	61.08	60.45	61.06	857796
2024-06-12	61.84	62.20	61.47	61.47	1322084
2024-06-13	61.04	61.04	60.11	60.45	1851367
2024-06-14	59.30	59.52	58.92	59.49	1591079
2024-06-17	59.49	59.86	59.40	59.70	876564
2024-06-18	59.31	59.52	59.12	59.14	1046081
2024-06-20	59.03	59.46	58.96	59.24	924521
2024-06-21	58.87	59.21	58.59	59.06	1461703
2024-06-24	60.61	60.95	60.54	60.77	1688596
2024-06-25	59.70	60.27	59.64	60.16	2766493
2024-06-26	59.17	59.54	59.02	59.48	1829075
2024-06-27	59.33	59.52	58.83	59.06	1283544
2024-06-28	58.01	58.33	57.88	58.15	2152414
2024-07-01	59.08	59.16	58.20	58.35	1734194
2024-07-02	58.59	58.75	58.23	58.66	1699066
2024-07-03	59.82	60.18	59.71	60.06	1537626
2024-07-05	60.23	60.31	59.54	59.76	1051756
2024-07-08	59.95	59.98	59.33	59.34	869709
2024-07-09	59.26	59.40	59.01	59.01	849390
2024-07-10	59.87	60.33	59.76	60.29	1203889
2024-07-11	60.99	61.38	60.83	61.25	1046336
2024-07-12	60.74	61.85	60.74	61.50	944309
2024-07-15	60.86	60.88	60.15	60.17	1285805
2024-07-16	59.92	60.23	59.61	60.20	1059068
2024-07-17	60.86	61.75	60.83	61.67	1172070
2024-07-18	61.77	61.85	60.55	60.56	1183985
2024-07-19	60.47	60.59	60.22	60.45	771851
2024-07-22	61.18	61.36	60.80	61.03	884326
2024-07-23	60.75	60.99	60.44	60.70	858831
2024-07-24	60.47	60.81	60.36	60.55	1077881
2024-07-25	60.40	60.90	60.39	60.70	1024316
2024-07-26	60.92	61.40	60.85	61.38	1076419
2024-07-29	59.64	60.10	59.35	60.05	2161581
2024-07-30	59.68	59.82	59.34	59.58	1557309
2024-07-31	59.47	59.79	59.31	59.50	1727320
2024-08-01	61.19	61.82	60.60	61.26	3526257
2024-08-02	63.31	63.70	62.89	63.38	2086791
2024-08-05	61.03	61.29	60.52	60.84	2355433
2024-08-06	59.97	61.12	59.96	60.50	1854616
2024-08-07	60.79	61.18	60.46	60.50	1441278
2024-08-08	60.48	61.02	60.38	60.93	2677867
2024-08-09	60.59	60.92	60.23	60.67	945854
2024-08-12	60.27	60.49	60.03	60.12	1196123
2024-08-13	60.05	60.49	59.87	60.43	1283685
2024-08-14	60.52	60.69	60.37	60.38	1103586
2024-08-15	60.34	60.78	60.13	60.62	1353534
2024-08-16	60.35	60.72	60.28	60.65	972434
2024-08-19	60.69	61.00	60.69	60.88	869595
2024-08-20	60.63	60.65	60.24	60.55	1112195
2024-08-21	60.82	60.97	60.65	60.93	878146
2024-08-22	61.20	61.27	60.84	60.97	779808
2024-08-23	61.24	61.74	61.13	61.69	734742
2024-08-26	61.29	61.57	61.25	61.30	787197
2024-08-27	61.85	61.98	61.73	61.87	874333
2024-08-28	61.45	61.54	61.22	61.45	547827
2024-08-29	61.66	61.75	61.20	61.52	676295
2024-08-30	61.34	61.45	60.95	61.44	702439
2024-09-03	61.03	61.84	61.03	61.48	978401
2024-09-04	62.10	62.79	62.04	62.59	974771
2024-09-05	63.48	63.79	63.25	63.44	1222742
2024-09-06	62.91	63.12	62.64	62.84	809580
2024-09-09	63.07	63.91	62.97	63.66	942259
2024-09-10	64.32	64.42	63.95	64.17	885677
2024-09-11	64.64	64.68	64.01	64.35	915027
2024-09-12	64.33	64.89	64.32	64.85	1061653
2024-09-13	65.00	65.20	64.63	64.90	780329
2024-09-16	64.75	64.96	64.56	64.75	646383
2024-09-17	64.59	64.63	64.11	64.25	741352
2024-09-18	64.08	64.14	63.39	63.41	1777183
2024-09-19	63.90	63.99	63.57	63.80	1181139
2024-09-20	63.33	63.38	62.96	63.13	1092259
2024-09-23	63.01	63.37	62.99	63.02	740535
2024-09-24	63.91	64.44	63.71	64.17	1179321
2024-09-25	63.50	63.58	63.09	63.15	839408
2024-09-26	65.00	65.66	64.75	65.52	1388768
2024-09-27	66.43	66.65	65.96	65.99	1355304
2024-09-30	66.48	66.56	65.97	66.29	1113751
2024-10-01	67.38	67.40	66.50	66.55	1222697
2024-10-02	66.30	66.38	65.91	66.28	835099
2024-10-03	66.40	66.50	66.07	66.27	1433112
2024-10-04	65.25	66.40	65.18	66.40	882690
2024-10-07	65.86	65.99	64.71	65.02	1150823
2024-10-08	64.30	64.36	63.92	64.23	864627
2024-10-09	64.33	64.53	64.14	64.27	737703
2024-10-10	64.50	64.53	63.92	64.07	789661
2024-10-11	64.76	64.97	64.46	64.85	2002636
2024-10-14	64.48	65.43	64.45	65.42	1462713
2024-10-15	65.93	66.42	65.41	65.43	1250105
2024-10-16	65.39	65.74	65.10	65.30	509317
2024-10-17	65.48	65.61	65.13	65.47	804941
2024-10-18	65.53	66.17	65.44	66.04	624372
2024-10-21	65.69	65.80	64.98	65.06	681672
2024-10-22	64.46	64.72	64.42	64.65	570665
2024-10-23	64.55	64.70	64.34	64.57	807092
2024-10-24	64.81	64.95	64.52	64.61	931548
2024-10-25	64.59	64.69	63.89	63.90	761119
2024-10-28	64.43	64.72	64.33	64.39	1193812
2024-10-29	64.08	64.48	63.96	63.96	1165681
2024-10-30	63.16	63.70	62.90	62.91	1679239
2024-10-31	60.23	60.33	59.11	59.37	3629281
2024-11-01	60.17	60.22	59.30	59.30	1510471
2024-11-04	59.30	59.42	58.39	58.55	1600865
2024-11-05	58.91	59.08	58.71	58.83	1147987
2024-11-06	57.09	57.28	56.43	57.27	3459972
2024-11-07	57.96	58.33	57.72	57.82	1640751
2024-11-08	57.36	57.53	57.02	57.28	1650150
2024-11-11	57.04	57.23	56.92	57.07	3992168
2024-11-12	56.29	56.32	55.68	56.00	4358421
2024-11-13	55.74	55.87	55.43	55.80	2537850
2024-11-14	56.93	57.03	56.31	56.35	2695249
2024-11-15	56.53	56.55	56.09	56.25	2181601
2024-11-18	56.24	56.59	56.14	56.50	1233437
2024-11-19	55.93	56.23	55.75	56.06	2721475
2024-11-20	55.10	55.31	54.78	55.20	2418733
2024-11-21	54.74	55.11	54.51	54.69	2537701
2024-11-22	54.67	54.84	54.62	54.73	1920125
2024-11-25	55.49	55.64	55.03	55.04	2028674
2024-11-26	54.50	54.52	53.67	53.93	2493578
2024-11-27	54.40	54.57	54.05	54.08	1522066
2024-11-29	53.16	53.91	53.16	53.80	1282238
2024-12-02	53.96	54.24	53.30	54.14	2887213
2024-12-03	54.12	54.27	53.77	53.87	2503558
2024-12-04	53.34	53.39	53.01	53.17	2512609
2024-12-05	53.49	53.51	53.09	53.13	4875656
2024-12-06	53.62	53.71	52.89	52.91	3095905
2024-12-09	53.12	53.64	53.01	53.06	4262347
2024-12-10	53.45	53.45	52.94	52.96	2718115
2024-12-11	53.07	53.08	52.30	52.38	3368629
2024-12-12	53.57	53.59	53.20	53.50	3034566
2024-12-13	53.90	53.99	53.39	53.43	2353292
2024-12-16	52.90	53.15	52.53	52.53	3287600
2024-12-17	52.21	52.34	51.74	51.77	2300319
2024-12-18	51.45	51.70	50.08	50.11	2975335
2024-12-19	50.09	50.38	49.83	50.10	2331070
2024-12-20	49.69	50.43	49.66	50.21	2032861
2024-12-23	50.13	50.65	49.87	50.54	2136566
2024-12-24	50.34	50.41	50.14	50.39	734749
2024-12-26	50.31	50.52	50.23	50.37	1859442
2024-12-27	50.11	50.74	50.10	50.37	1857849
2024-12-30	50.10	50.10	49.67	49.78	2371469
2024-12-31	49.84	50.26	49.81	50.07	2416931
2025-01-02	50.15	50.49	49.77	49.93	1703255
2025-01-03	49.40	49.44	48.55	48.85	3346952
2025-01-06	48.77	49.51	48.66	49.14	2460612
2025-01-07	49.91	50.02	49.12	49.22	1917555
2025-01-08	48.91	49.03	48.62	49.03	1679601
2025-01-10	48.31	48.38	46.10	46.15	5554057
2025-01-13	46.15	46.64	45.94	46.41	3491867
2025-01-14	46.58	46.74	46.30	46.49	1656702
2025-01-15	46.96	47.03	46.32	46.46	2691554
2025-01-16	46.56	47.26	46.34	47.12	2213061
2025-01-17	47.90	48.10	47.71	48.00	2504895
2025-01-21	48.35	48.46	48.15	48.32	2503017
2025-01-22	48.03	48.06	47.60	47.60	2356364
2025-01-23	48.10	48.28	47.64	48.21	1746670
2025-01-24	48.61	48.98	48.50	48.87	1439550
2025-01-27	49.17	50.07	49.17	49.99	2296653
2025-01-28	49.79	49.89	49.09	49.21	1754295
2025-01-29	49.03	49.26	49.00	49.17	2034741
2025-01-30	49.86	50.07	49.57	49.82	2341265
2025-01-31	49.46	49.79	49.07	49.18	3584541
2025-02-03	48.27	49.06	47.89	48.69	2429225
2025-02-04	48.88	48.97	48.65	48.70	1263711
2025-02-05	49.00	49.15	48.59	49.11	1639132
2025-02-06	50.44	50.53	50.05	50.44	3039493
2025-02-07	50.87	50.90	50.29	50.30	2436558
2025-02-10	50.36	50.45	50.12	50.33	1555821
2025-02-11	50.50	51.07	50.40	51.07	1725152
2025-02-12	52.25	52.37	51.65	52.28	2664401
2025-02-13	53.09	53.23	52.81	53.12	2811696
2025-02-14	53.38	53.69	53.09	53.12	1866119
2025-02-18	52.75	53.24	52.66	53.00	1474795
2025-02-19	52.70	52.90	52.47	52.82	1277589
2025-02-20	52.83	53.26	52.74	53.15	938296
2025-02-21	53.59	54.29	53.52	54.01	1741103
2025-02-24	54.13	54.69	54.09	54.51	2650950
2025-02-25	54.95	55.25	54.56	54.77	2522451
2025-02-26	59.19	59.80	58.72	58.72	4872394
2025-02-27	59.18	60.33	58.88	59.51	3991455
2025-02-28	59.92	60.27	59.48	59.84	2531452
2025-03-03	60.93	61.38	60.38	60.74	2427598
2025-03-04	61.46	61.74	61.00	61.08	3578442
2025-03-05	62.03	62.43	61.84	62.23	3225750
2025-03-06	61.78	62.62	61.75	62.44	1831223
2025-03-07	62.53	63.41	62.39	63.06	2000670
2025-03-10	63.11	63.72	61.98	62.46	2378699
2025-03-11	62.74	62.84	61.99	62.51	2955688
2025-03-12	62.95	62.96	62.02	62.53	2812183
2025-03-13	61.63	61.93	61.29	61.39	1985890
2025-03-14	61.96	62.43	61.77	62.34	2707499
2025-03-17	63.04	63.52	62.97	63.33	2078192
2025-03-18	63.27	63.60	62.95	63.53	2345819
2025-03-19	63.38	63.38	62.77	63.08	1409629
2025-03-20	62.42	63.09	62.39	63.04	1855825
2025-03-21	63.07	63.40	62.74	62.78	2131150
2025-03-24	61.67	61.84	61.31	61.53	2089655
2025-03-25	62.07	62.10	61.56	61.70	1522543
2025-03-26	61.34	61.93	61.34	61.87	2079274
2025-03-27	61.52	62.18	61.52	62.14	2362549
2025-03-28	62.52	62.75	61.88	62.04	2859440
2025-03-31	61.43	61.78	61.37	61.56	2383509
2025-04-01	61.60	61.93	61.13	61.60	1782940
2025-04-02	62.34	62.43	61.69	62.10	2298570
2025-04-03	63.07	63.82	62.80	62.90	4272173
2025-04-04	62.57	62.67	60.61	60.92	4303165
2025-04-07	58.65	61.06	58.49	59.27	6269193
2025-04-08	60.34	60.49	57.97	58.52	3382985
2025-04-09	59.36	61.66	58.43	61.19	5020883
2025-04-10	60.54	61.11	59.81	60.71	4329367
2025-04-11	62.19	62.66	61.46	62.52	3444206
2025-04-14	62.35	63.47	62.12	63.37	2402327
2025-04-15	62.99	63.41	62.85	63.28	1863319
2025-04-16	64.79	65.37	64.49	64.64	3516915
2025-04-17	65.36	65.90	65.19	65.63	3321712
2025-04-21	65.56	65.65	65.14	65.61	1389118
2025-04-22	66.50	67.18	66.40	66.90	1400085
2025-04-23	65.73	66.36	65.72	66.22	1519038
2025-04-24	66.35	66.38	65.67	65.83	1450187
2025-04-25	65.60	65.69	64.87	65.01	2080289
2025-04-28	65.38	65.41	65.01	65.12	1503278
2025-04-29	64.80	65.02	64.51	64.96	2632421
2025-04-30	65.19	65.90	64.68	65.81	2248389
2025-05-01	65.25	65.44	64.89	65.02	1050519
2025-05-02	66.26	66.39	66.01	66.01	1745364
2025-05-05	66.16	66.31	65.74	65.98	1278735
2025-05-06	66.85	66.95	66.04	65.10	1869213
2025-05-07	65.36	65.70	65.04	65.50	2385168
2025-05-08	66.87	67.55	66.54	67.00	4072948
2025-05-09	67.19	67.54	66.89	67.27	2603753
2025-05-12	66.28	66.39	65.73	65.90	2071154
2025-05-13	65.94	66.02	65.15	65.91	2158306
2025-05-14	66.27	66.43	65.98	66.26	1981706
2025-05-15	66.84	67.54	66.66	67.52	1580625
2025-05-16	67.19	67.60	66.97	67.60	1196144
2025-05-19	67.98	68.67	67.88	68.65	2445968
2025-05-20	68.50	68.72	68.39	68.56	950187
2025-05-21	68.83	69.05	68.68	68.80	1475661
2025-05-22	68.54	68.81	68.31	68.35	2936597
2025-05-23	68.39	69.36	67.93	69.28	1823762
2025-05-27	70.55	70.72	69.98	70.17	1646221
2025-05-28	70.01	70.16	69.71	69.77	1555364
2025-05-29	70.20	70.66	69.91	70.53	2067634
2025-05-30	70.30	70.75	70.02	70.49	1716898

Explore More About BUD

Coins representing dividend payouts and trends

BUD Dividend History

Discover Anheuser-Busch Inbev SA'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

BUD Stock Split History

Discover Anheuser-Busch Inbev SA'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

BUD Historical Prices

Explore Anheuser-Busch Inbev SA's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics