CBOE Historical Prices

Summary

Key Stock Metrics

187.30

(January 15, 2025)

52-Week Low

252.92

(August 8, 2025)

52-Week High

252.92

(August 8, 2025)

All-Time High

252.58

(August 8, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2010-06-15	32.80	33.75	32.30	32.49	17033964
2010-06-16	32.37	32.79	31.97	32.07	2160895
2010-06-17	32.35	32.48	31.25	31.50	1467854
2010-06-18	31.45	31.65	30.76	31.01	1132140
2010-06-21	31.66	33.00	31.01	32.04	1068969
2010-06-22	32.38	33.15	31.81	32.69	1010727
2010-06-23	33.00	33.50	32.00	33.48	1029329
2010-06-24	33.49	34.18	32.76	33.29	1601433
2010-06-25	33.30	33.35	32.07	32.07	641504
2010-06-28	32.47	33.05	31.76	32.78	718131
2010-06-29	32.25	32.30	31.27	31.76	622457
2010-06-30	31.99	32.65	31.65	32.55	402499
2010-07-01	32.25	32.50	30.00	30.31	1023132
2010-07-02	30.25	31.00	30.02	30.86	483745
2010-07-06	31.40	31.40	29.70	29.80	805172
2010-07-07	29.80	30.43	29.17	29.23	583698
2010-07-08	29.05	30.32	28.45	29.01	2177717
2010-07-09	29.22	29.33	28.66	28.97	448593
2010-07-12	28.75	28.84	26.67	26.80	1195153
2010-07-13	27.38	27.97	26.92	27.85	878071
2010-07-14	27.87	27.87	27.13	27.34	370259
2010-07-15	27.20	27.25	26.10	26.50	646355
2010-07-16	26.26	27.15	26.22	26.45	708696
2010-07-19	26.93	26.93	26.06	26.49	305973
2010-07-20	26.24	26.70	26.00	26.08	490097
2010-07-21	26.11	27.08	26.11	26.61	854389
2010-07-22	26.90	27.60	26.75	27.03	322516
2010-07-23	26.89	27.19	26.63	27.15	233276
2010-07-26	27.00	27.14	26.11	26.50	631260
2010-07-27	26.41	27.65	26.25	27.19	537873
2010-07-28	27.05	27.22	26.57	27.15	131264
2010-07-29	27.00	27.21	26.30	26.67	296181
2010-07-30	26.47	27.19	26.32	26.60	220142
2010-08-02	27.14	27.63	26.68	27.54	356877
2010-08-03	27.34	27.63	27.15	27.25	254056
2010-08-04	27.30	27.50	26.65	26.71	412412
2010-08-05	26.26	26.26	24.24	24.80	1554117
2010-08-06	24.25	24.36	23.12	23.80	1222514
2010-08-09	24.00	24.19	23.53	23.97	436777
2010-08-10	23.89	23.89	23.00	23.00	396730
2010-08-11	22.86	23.17	22.38	22.95	578833
2010-08-12	22.94	23.55	22.70	23.31	515114
2010-08-13	23.10	23.36	22.80	23.00	321941
2010-08-16	22.79	23.22	22.73	22.79	190651
2010-08-17	22.87	23.15	22.46	23.12	329448
2010-08-18	22.88	23.18	22.50	23.11	361609
2010-08-19	23.43	23.65	22.80	23.00	654957
2010-08-20	22.91	23.01	22.63	22.87	326774
2010-08-23	22.78	23.20	22.78	23.00	279430
2010-08-24	22.50	22.67	21.25	21.79	762381
2010-08-25	21.29	21.83	21.25	21.67	242834
2010-08-26	21.76	22.28	21.25	21.28	213874
2010-08-27	21.36	21.42	20.25	20.87	378669
2010-08-30	20.87	21.17	20.35	20.62	273143
2010-08-31	20.51	20.98	20.41	20.91	110268
2010-09-01	21.06	21.99	20.95	21.62	256964
2010-09-02	21.79	21.91	21.03	21.67	144558
2010-09-03	21.75	22.43	21.55	22.17	233369
2010-09-07	22.23	22.23	21.71	22.23	188062
2010-09-08	22.22	22.58	21.81	22.05	262922
2010-09-09	22.51	22.51	21.51	21.80	214315
2010-09-10	21.79	22.25	21.70	21.94	136064
2010-09-13	22.18	22.18	21.36	21.83	237620
2010-09-14	21.57	22.66	21.52	22.17	375050
2010-09-15	21.90	22.56	21.90	22.34	245710
2010-09-16	22.34	22.66	22.01	22.30	327771
2010-09-17	22.30	22.85	22.25	22.46	404711
2010-09-20	22.29	22.40	21.42	21.86	379427
2010-09-21	21.93	21.98	21.38	21.52	298493
2010-09-22	21.61	21.84	21.20	21.33	256071
2010-09-23	21.06	21.22	20.58	20.58	319646
2010-09-24	20.80	20.95	20.53	20.61	236966
2010-09-27	20.66	21.31	20.38	21.07	397017
2010-09-28	21.03	21.47	20.84	21.31	204818
2010-09-29	21.35	21.47	20.76	20.78	298301
2010-09-30	20.97	21.00	19.60	20.20	1710105
2010-10-01	20.25	20.68	19.83	20.60	481187
2010-10-04	20.57	20.69	20.02	20.39	271375
2010-10-05	20.47	20.93	20.32	20.83	385353
2010-10-06	20.80	21.10	20.55	20.83	179358
2010-10-07	20.83	20.94	20.32	20.60	176874
2010-10-08	20.57	20.99	20.50	20.85	168840
2010-10-11	20.90	21.43	20.57	21.06	280472
2010-10-12	21.06	22.38	21.00	22.23	608528
2010-10-13	22.48	22.80	22.10	22.21	713965
2010-10-14	22.30	22.84	22.18	22.63	286955
2010-10-15	22.69	22.69	22.22	22.48	250406
2010-10-18	22.45	23.49	22.35	23.20	467580
2010-10-19	23.20	23.50	23.07	23.12	432821
2010-10-20	23.20	23.92	22.91	23.73	394149
2010-10-21	23.88	24.06	23.42	23.91	243663
2010-10-22	24.04	24.61	23.99	24.54	454793
2010-10-25	24.62	24.98	24.25	24.37	329520
2010-10-26	24.60	24.75	24.00	24.23	161557
2010-10-27	24.00	24.21	23.90	24.17	228400
2010-10-28	24.18	24.24	23.56	24.00	166381
2010-10-29	23.92	24.19	23.92	24.01	194934
2010-11-01	24.03	24.50	23.13	23.59	269720
2010-11-02	23.69	24.15	23.23	24.11	279574
2010-11-03	24.06	24.25	23.60	24.00	229428
2010-11-04	24.45	24.45	23.80	24.01	456584
2010-11-05	24.09	25.00	23.98	24.65	474145
2010-11-08	24.67	25.00	23.98	24.87	587365
2010-11-09	25.00	25.18	24.56	24.92	499204
2010-11-10	25.00	25.18	24.61	24.84	159064
2010-11-11	24.60	24.93	24.35	24.71	145808
2010-11-12	24.58	24.79	24.10	24.15	126999
2010-11-15	24.10	24.50	24.05	24.34	136618
2010-11-16	24.12	24.94	24.08	24.60	481983
2010-11-17	24.75	24.78	24.33	24.40	119931
2010-11-18	24.55	24.80	24.39	24.71	142368
2010-11-19	24.71	25.30	24.27	25.02	327862
2010-11-22	24.90	24.95	24.59	24.80	150939
2010-11-23	24.50	24.90	24.50	24.69	104616
2010-11-24	24.49	24.49	23.10	23.88	533603
2010-11-26	23.73	24.57	23.36	23.50	95675
2010-11-29	23.50	23.85	23.22	23.63	198627
2010-11-30	23.53	23.83	23.42	23.77	396976
2010-12-01	23.95	24.33	23.90	23.91	350449
2010-12-02	23.91	24.34	23.91	24.34	177877
2010-12-03	24.07	24.45	24.01	24.40	162124
2010-12-06	24.40	25.16	24.20	24.82	192829
2010-12-07	25.06	25.06	24.39	24.79	133849
2010-12-08	24.71	24.77	24.06	24.23	231262
2010-12-09	24.35	24.40	23.30	23.53	305236
2010-12-10	23.47	23.65	22.90	22.97	388530
2010-12-13	22.92	23.29	22.57	23.01	436018
2010-12-14	22.95	23.42	22.65	22.95	376519
2010-12-15	22.75	23.40	22.54	22.86	411106
2010-12-16	22.92	23.16	22.00	22.04	861029
2010-12-17	21.94	22.28	21.78	22.11	636274
2010-12-20	22.11	22.32	21.80	22.20	429201
2010-12-21	22.25	22.30	22.02	22.20	486224
2010-12-22	22.17	22.31	22.01	22.10	504272
2010-12-23	22.02	22.55	22.01	22.42	406118
2010-12-27	22.29	22.62	22.29	22.43	237429
2010-12-28	22.25	23.20	22.25	23.04	481393
2010-12-29	23.15	23.15	22.63	22.69	192333
2010-12-30	22.51	22.97	22.50	22.73	339123
2010-12-31	22.65	22.99	22.65	22.86	269678
2011-01-03	23.02	23.85	22.88	23.75	576333
2011-01-04	23.69	24.15	23.63	23.82	505554
2011-01-05	23.71	23.94	23.28	23.75	501970
2011-01-06	23.51	23.76	23.26	23.60	310844
2011-01-07	23.60	23.85	23.53	23.81	288847
2011-01-10	23.60	24.45	23.42	24.26	343681
2011-01-11	24.41	24.46	23.90	23.98	372248
2011-01-12	24.05	24.24	23.71	23.94	379303
2011-01-13	23.93	24.00	23.33	23.54	303642
2011-01-14	23.43	23.89	23.36	23.80	299308
2011-01-18	23.73	23.91	23.45	23.59	204494
2011-01-19	23.53	23.67	23.12	23.20	299541
2011-01-20	23.14	23.35	22.90	23.00	201698
2011-01-21	23.08	23.23	22.90	23.20	249968
2011-01-24	23.10	23.35	22.95	23.10	157308
2011-01-25	23.00	23.04	22.80	22.94	107214
2011-01-26	23.00	23.23	22.96	23.19	249831
2011-01-27	23.27	23.29	22.87	23.15	211634
2011-01-28	23.01	23.08	22.65	22.97	324464
2011-01-31	23.01	23.01	22.43	23.01	495649
2011-02-01	23.08	23.11	22.90	22.95	324293
2011-02-02	22.86	23.37	22.72	23.25	364659
2011-02-03	23.22	23.89	23.22	23.78	443578
2011-02-04	23.83	24.08	23.77	23.98	430799
2011-02-07	24.00	24.34	24.00	24.30	305733
2011-02-08	24.16	24.48	24.02	24.47	387985
2011-02-09	24.48	27.58	24.42	25.51	5433591
2011-02-10	26.00	27.14	25.18	26.87	2210909
2011-02-11	27.10	27.19	25.75	26.32	1090830
2011-02-14	26.50	28.20	26.35	27.84	1706874
2011-02-15	27.90	27.90	26.14	26.21	1408231
2011-02-16	26.31	26.70	25.75	26.32	793153
2011-02-17	26.51	27.44	26.32	27.31	833891
2011-02-18	27.42	27.75	26.81	27.11	860128
2011-02-22	26.98	26.98	25.90	25.97	653844
2011-02-23	26.25	27.30	25.65	26.39	1291723
2011-02-24	26.50	27.63	26.23	27.52	960635
2011-02-25	28.42	29.50	28.01	29.43	2222880
2011-02-28	29.50	29.77	28.85	29.59	1035874
2011-03-01	29.59	29.59	27.79	27.87	1094831
2011-03-02	27.93	28.15	27.45	27.59	861208
2011-03-03	27.91	28.60	27.84	28.12	768757
2011-03-04	28.21	28.21	27.62	27.93	412385
2011-03-07	28.09	28.49	27.79	28.38	519435
2011-03-08	28.30	28.50	27.90	28.44	418763
2011-03-09	28.48	28.50	28.09	28.39	426022
2011-03-10	28.00	28.19	26.90	26.95	1440935
2011-03-11	26.90	27.89	26.90	27.77	415096
2011-03-14	27.30	28.05	27.01	27.95	507165
2011-03-15	27.16	27.80	27.04	27.56	720927
2011-03-16	27.50	28.04	27.37	27.70	491766
2011-03-17	27.90	28.06	27.70	27.82	427634
2011-03-18	28.00	28.13	27.64	27.78	711260
2011-03-21	28.00	28.32	27.79	28.14	394169
2011-03-22	28.15	28.82	28.11	28.75	491801
2011-03-23	28.77	29.10	28.46	28.99	529170
2011-03-24	29.00	29.30	28.73	29.25	466302
2011-03-25	29.29	29.32	29.00	29.09	201820
2011-03-28	29.21	29.25	28.60	28.67	192405
2011-03-29	28.71	29.00	28.52	28.69	147077
2011-03-30	28.81	29.08	28.40	29.01	202212
2011-03-31	29.00	29.10	28.81	28.97	254250
2011-04-01	29.25	29.40	27.37	27.51	1516156
2011-04-04	27.43	28.00	27.21	27.70	513592
2011-04-05	27.47	27.77	27.40	27.57	326831
2011-04-06	27.59	27.65	26.87	26.97	549627
2011-04-07	26.97	27.60	26.95	27.01	304067
2011-04-08	27.25	27.37	26.79	26.88	187353
2011-04-11	26.98	27.24	26.73	26.89	234065
2011-04-12	26.84	26.99	26.61	26.78	217181
2011-04-13	26.91	27.00	26.54	26.85	109498
2011-04-14	26.75	27.24	26.66	27.02	174510
2011-04-15	27.02	27.35	27.01	27.17	174951
2011-04-18	26.93	27.23	26.76	26.92	177883
2011-04-19	26.93	27.00	26.63	26.67	164477
2011-04-20	27.00	27.09	26.62	26.85	195454
2011-04-21	27.00	27.15	26.75	27.10	152608
2011-04-25	27.00	27.25	26.64	26.82	192041
2011-04-26	26.83	27.15	26.73	26.86	124740
2011-04-27	26.99	27.19	26.75	27.19	143359
2011-04-28	27.17	27.48	27.02	27.35	236218
2011-04-29	27.33	27.33	26.55	26.82	148559
2011-05-02	26.82	26.95	26.38	26.82	192975
2011-05-03	26.82	26.95	26.52	26.80	194582
2011-05-04	26.75	27.00	25.93	26.28	413309
2011-05-05	25.99	26.61	25.95	26.33	267569
2011-05-06	26.44	26.73	26.08	26.33	236941
2011-05-09	26.27	27.04	26.06	26.82	297149
2011-05-10	26.80	27.05	26.65	26.96	238338
2011-05-11	26.97	27.50	26.72	27.03	297199
2011-05-12	26.95	27.47	26.61	27.16	255065
2011-05-13	27.12	27.30	26.90	26.94	151707
2011-05-16	27.01	27.84	27.01	27.64	588560
2011-05-17	27.66	28.44	27.65	28.04	704435
2011-05-18	28.00	28.41	27.78	27.86	434012
2011-05-19	28.01	28.38	27.96	28.05	610566
2011-05-20	28.01	28.47	28.01	28.17	530603
2011-05-23	27.88	28.06	27.55	27.93	409698
2011-05-24	27.10	27.50	26.51	26.64	752149
2011-05-25	26.51	26.59	25.80	25.91	781218
2011-05-26	25.84	26.05	25.62	25.71	294383
2011-05-27	25.94	26.01	25.51	25.87	371209
2011-05-31	25.95	26.52	25.70	26.32	1484754
2011-06-01	26.20	26.21	25.15	25.17	258192
2011-06-02	25.17	25.50	25.00	25.47	312858
2011-06-03	25.20	25.74	25.03	25.53	324882
2011-06-06	25.29	25.69	24.53	24.57	851904
2011-06-07	24.70	24.70	23.78	24.36	707636
2011-06-08	23.38	24.22	23.37	23.75	706768
2011-06-09	23.80	24.56	23.73	24.46	324052
2011-06-10	24.44	24.73	23.87	24.26	363148
2011-06-13	24.43	24.69	24.27	24.36	572597
2011-06-14	24.53	24.61	24.15	24.20	601371
2011-06-15	24.11	24.11	23.68	23.77	976559
2011-06-16	23.71	23.84	23.33	23.40	1178439
2011-06-17	23.57	23.98	23.51	23.79	1270234
2011-06-20	23.70	23.78	23.41	23.77	415804
2011-06-21	23.92	24.48	23.89	24.29	745501
2011-06-22	24.25	24.56	24.07	24.37	623775
2011-06-23	24.18	24.33	24.00	24.11	639489
2011-06-24	24.05	24.28	23.60	24.10	4106978
2011-06-27	24.07	24.24	23.70	23.72	767814
2011-06-28	23.88	24.26	23.43	24.12	414301
2011-06-29	24.17	24.45	23.73	24.39	532788
2011-06-30	24.35	25.00	24.22	24.60	531726
2011-07-01	24.53	24.77	24.42	24.72	455593
2011-07-05	24.73	24.96	24.59	24.77	414490
2011-07-06	24.73	25.00	24.61	24.81	362944
2011-07-07	24.91	25.13	24.55	24.94	433834
2011-07-08	24.59	25.02	24.46	24.66	268266
2011-07-11	24.32	24.43	23.71	23.79	292119
2011-07-12	23.68	24.21	23.46	23.97	301470
2011-07-13	23.99	24.24	23.67	23.71	273893
2011-07-14	23.69	23.79	23.28	23.42	327825
2011-07-15	23.53	23.55	22.69	23.05	627785
2011-07-18	23.08	23.26	22.53	22.86	330868
2011-07-19	22.92	23.11	22.56	23.04	265588
2011-07-20	23.11	23.45	22.98	23.36	234394
2011-07-21	23.40	23.84	23.15	23.69	347976
2011-07-22	23.67	23.73	23.20	23.20	242115
2011-07-25	23.27	24.17	22.99	23.79	433612
2011-07-26	23.74	23.92	23.48	23.73	263170
2011-07-27	23.65	23.65	23.08	23.21	333826
2011-07-28	23.21	23.35	22.96	23.07	205756
2011-07-29	22.82	23.24	22.66	23.04	253522
2011-08-01	23.19	23.31	22.60	22.83	355677
2011-08-02	22.70	22.89	22.49	22.52	263560
2011-08-03	22.84	22.99	22.47	22.88	465204
2011-08-04	22.52	23.20	21.72	21.78	817889
2011-08-05	22.72	23.00	21.92	22.78	1086882
2011-08-08	22.47	22.73	21.65	21.67	711337
2011-08-09	22.03	23.37	21.55	23.32	978377
2011-08-10	22.75	23.06	22.20	22.28	805880
2011-08-11	22.38	23.99	22.29	23.90	1115724
2011-08-12	24.05	24.19	23.49	23.60	620101
2011-08-15	23.92	24.19	23.86	24.19	549973
2011-08-16	23.99	24.25	23.29	23.96	596323
2011-08-17	24.09	24.09	23.52	23.78	457021
2011-08-18	23.13	23.52	22.84	22.88	787410
2011-08-19	22.37	23.33	22.26	23.20	491566
2011-08-22	23.58	23.87	22.40	22.62	358416
2011-08-23	22.64	23.05	22.57	23.04	443697
2011-08-24	23.01	23.83	22.59	23.80	401421
2011-08-25	23.88	24.05	23.09	23.31	214375
2011-08-26	23.15	24.51	23.03	24.51	745132
2011-08-29	24.84	25.10	24.72	24.99	614926
2011-08-30	24.95	25.07	24.62	24.96	435821
2011-08-31	24.84	25.30	24.44	25.25	826876
2011-09-01	25.27	25.30	24.69	24.73	423434
2011-09-02	24.49	24.49	23.88	24.03	698037
2011-09-06	23.36	24.23	23.14	24.19	1003798
2011-09-07	24.57	25.90	24.47	25.87	1669293
2011-09-08	25.71	26.00	25.55	25.58	983645
2011-09-09	25.38	26.11	25.16	25.67	1646641
2011-09-12	25.44	26.33	25.37	26.30	857091
2011-09-13	26.43	26.92	26.07	26.82	1029938
2011-09-14	26.96	27.00	26.38	26.82	678627
2011-09-15	26.94	26.94	26.25	26.34	712157
2011-09-16	26.49	27.29	26.35	27.28	2767943
2011-09-19	26.73	27.48	26.30	27.24	1026371
2011-09-20	27.29	27.55	27.03	27.09	565245
2011-09-21	27.11	27.29	26.35	26.38	749507
2011-09-22	25.67	27.02	25.67	26.97	835135
2011-09-23	26.66	26.89	26.22	26.60	653907
2011-09-26	26.81	27.01	26.14	27.01	451996
2011-09-27	27.19	27.62	27.03	27.16	699480
2011-09-28	27.16	27.16	26.29	26.35	523131
2011-09-29	26.89	26.90	25.08	25.72	951732
2011-09-30	25.21	25.21	23.62	24.47	1737861
2011-10-03	24.23	24.59	23.97	24.05	681945
2011-10-04	23.82	24.38	23.58	24.30	908828
2011-10-05	24.44	25.18	24.25	25.14	740252
2011-10-06	25.11	25.22	24.59	24.81	612853
2011-10-07	24.87	24.97	24.39	24.48	524441
2011-10-10	24.97	25.57	24.53	25.50	561083
2011-10-11	25.35	25.95	25.04	25.89	585264
2011-10-12	26.29	26.48	25.94	26.19	653925
2011-10-13	26.05	26.40	25.88	25.97	732722
2011-10-14	26.36	26.38	25.63	25.69	417601
2011-10-17	25.50	25.93	25.37	25.65	561079
2011-10-18	25.75	25.99	25.48	25.73	693975
2011-10-19	25.71	26.00	25.22	25.47	620976
2011-10-20	25.35	25.76	25.12	25.67	574041
2011-10-21	25.90	26.00	25.31	25.57	624527
2011-10-24	25.49	26.10	25.30	26.07	670142
2011-10-25	26.12	26.12	24.98	24.99	507633
2011-10-26	25.34	25.80	24.88	25.76	857858
2011-10-27	26.27	26.50	25.71	26.15	772212
2011-10-28	25.97	26.29	25.84	26.20	297926
2011-10-31	25.78	26.36	25.78	26.13	448986
2011-11-01	25.51	25.87	25.26	25.33	887768
2011-11-02	25.67	25.91	24.92	25.20	465850
2011-11-03	25.58	26.24	25.36	25.89	968440
2011-11-04	26.00	27.23	25.32	27.17	1428974
2011-11-07	27.25	27.94	27.17	27.69	1180254
2011-11-08	27.95	28.15	26.70	26.82	1172446
2011-11-09	26.16	26.89	26.16	26.50	688304
2011-11-10	26.83	26.89	26.47	26.80	519155
2011-11-11	27.14	27.32	26.89	27.04	401361
2011-11-14	27.00	27.06	26.31	26.60	499295
2011-11-15	26.47	27.08	26.32	26.90	392796
2011-11-16	26.73	27.15	26.31	26.62	801673
2011-11-17	26.54	26.66	25.60	26.11	744217
2011-11-18	26.09	26.50	26.03	26.34	484686
2011-11-21	25.95	26.12	25.58	25.74	583972
2011-11-22	25.64	26.24	25.60	25.97	413361
2011-11-23	25.71	25.81	25.23	25.41	363551
2011-11-25	25.38	25.80	25.38	25.75	223487
2011-11-28	26.37	26.49	25.92	26.34	648280
2011-11-29	26.40	26.50	25.64	26.35	572641
2011-11-30	26.80	26.98	26.51	26.92	1930531
2011-12-01	26.77	27.18	26.70	27.02	657215
2011-12-02	27.18	27.44	26.52	26.57	855551
2011-12-05	26.78	26.91	26.36	26.60	569843
2011-12-06	26.46	26.56	26.05	26.24	443390
2011-12-07	26.02	26.30	26.00	26.26	552160
2011-12-08	26.07	26.37	26.01	26.24	483530
2011-12-09	26.21	26.66	26.12	26.60	381934
2011-12-12	26.24	26.36	25.89	26.12	696700
2011-12-13	26.06	26.30	25.48	25.63	599825
2011-12-14	25.12	25.54	25.12	25.30	628372
2011-12-15	25.59	26.00	25.33	25.63	690084
2011-12-16	25.67	26.02	25.60	25.97	684038
2011-12-19	26.00	26.16	25.66	25.77	564361
2011-12-20	26.10	26.40	25.99	26.25	455579
2011-12-21	26.42	26.46	25.98	26.25	353469
2011-12-22	25.73	25.90	25.37	25.44	672857
2011-12-23	25.61	26.34	25.50	26.23	528589
2011-12-27	26.20	26.41	25.78	26.17	349589
2011-12-28	26.21	26.31	25.74	25.99	272598
2011-12-29	25.92	26.25	25.75	25.82	427425
2011-12-30	25.81	26.00	25.11	25.86	527803
2012-01-03	26.12	26.22	25.91	25.97	443630
2012-01-04	25.80	25.92	25.38	25.58	392225
2012-01-05	25.46	25.46	25.15	25.35	321460
2012-01-06	25.34	25.62	25.04	25.07	531199
2012-01-09	25.19	25.24	24.69	25.02	435434
2012-01-10	25.23	25.27	24.44	25.10	1193976
2012-01-11	25.10	25.36	24.87	25.32	464006
2012-01-12	25.29	25.48	25.17	25.30	392470
2012-01-13	25.15	25.71	24.91	25.70	418087
2012-01-17	25.84	25.87	25.37	25.39	368553
2012-01-18	25.38	25.59	25.16	25.43	254878
2012-01-19	25.43	26.00	25.37	25.67	285824
2012-01-20	25.72	25.89	25.47	25.63	262572
2012-01-23	25.66	25.88	25.42	25.77	254390
2012-01-24	25.69	25.93	25.43	25.64	397144
2012-01-25	25.51	25.75	25.27	25.53	412577
2012-01-26	25.61	25.89	25.51	25.62	317464
2012-01-27	25.50	25.80	25.50	25.58	179992
2012-01-30	25.37	25.65	25.37	25.52	221576
2012-01-31	25.61	25.77	25.52	25.59	283168
2012-02-01	25.73	26.00	25.59	25.71	781461
2012-02-02	25.84	26.29	25.72	26.23	423567
2012-02-03	26.46	26.63	26.31	26.54	857310
2012-02-06	26.45	26.65	26.37	26.60	400078
2012-02-07	26.58	26.79	26.50	26.73	447838
2012-02-08	25.31	26.59	25.28	26.30	1058049
2012-02-09	26.22	26.61	26.03	26.47	834962
2012-02-10	27.30	28.09	27.27	28.07	4754051
2012-02-13	28.18	28.46	27.64	27.80	16750729
2012-02-14	27.44	27.49	26.90	27.35	2610964
2012-02-15	27.41	27.55	27.07	27.34	986036
2012-02-16	27.27	27.56	27.24	27.56	546316
2012-02-17	27.53	27.56	27.24	27.50	542657
2012-02-21	27.53	27.55	27.00	27.28	719819
2012-02-22	27.28	27.50	27.15	27.36	402143
2012-02-23	27.29	27.91	27.20	27.90	570160
2012-02-24	27.85	27.93	27.52	27.65	347763
2012-02-27	27.49	27.84	27.26	27.80	391577
2012-02-28	27.77	27.91	27.52	27.90	486577
2012-02-29	27.75	27.78	27.55	27.57	652446
2012-03-01	27.61	28.02	27.48	27.88	834874
2012-03-02	27.87	27.90	27.56	27.62	353362
2012-03-05	27.53	27.79	27.41	27.56	431171
2012-03-06	27.31	27.50	26.90	27.04	694432
2012-03-07	27.21	27.27	26.80	27.17	565930
2012-03-08	27.28	27.51	27.23	27.36	393629
2012-03-09	27.49	27.58	27.28	27.37	601391
2012-03-12	27.45	27.61	27.22	27.61	478067
2012-03-13	27.84	27.84	27.10	27.65	924458
2012-03-14	27.74	28.00	27.52	27.91	1051227
2012-03-15	27.99	28.06	27.78	28.02	578912
2012-03-16	28.18	28.18	27.92	28.02	893807
2012-03-19	28.00	28.31	27.86	28.28	661928
2012-03-20	28.16	28.85	28.05	28.60	1075191
2012-03-21	28.64	29.03	28.32	29.01	1000265
2012-03-22	28.86	29.15	28.77	29.02	858339
2012-03-23	29.01	29.56	28.90	29.51	1338381
2012-03-26	29.56	29.56	29.14	29.56	931098
2012-03-27	29.21	29.37	28.71	28.72	817241
2012-03-28	28.65	28.97	28.57	28.85	400074
2012-03-29	28.52	28.75	28.41	28.57	499067
2012-03-30	28.65	28.65	28.32	28.42	603080
2012-04-02	28.51	28.66	27.87	28.13	1087321
2012-04-03	28.02	28.21	27.79	28.14	1114644
2012-04-04	27.89	28.13	27.78	27.97	951708
2012-04-05	27.94	28.15	27.63	27.71	775426
2012-04-09	27.41	27.47	27.07	27.39	886481
2012-04-10	27.39	27.48	26.94	27.00	708172
2012-04-11	27.25	27.29	26.84	26.90	571463
2012-04-12	26.96	27.08	26.76	26.98	730959
2012-04-13	26.94	27.03	26.60	26.63	655439
2012-04-16	26.82	26.84	26.51	26.62	536335
2012-04-17	26.78	26.82	26.56	26.63	543813
2012-04-18	26.62	26.70	26.40	26.45	442246
2012-04-19	26.49	26.68	26.27	26.39	327704
2012-04-20	26.53	26.63	26.24	26.29	428771
2012-04-23	26.11	26.27	25.91	26.10	772533
2012-04-24	26.18	26.40	25.95	26.09	612668
2012-04-25	26.30	26.52	26.24	26.38	422343
2012-04-26	26.36	26.77	26.21	26.69	492596
2012-04-27	26.77	26.83	26.56	26.76	337181
2012-04-30	26.69	26.72	26.41	26.44	238121
2012-05-01	26.31	26.93	26.31	26.64	616254
2012-05-02	26.48	26.48	25.67	25.91	967559
2012-05-03	25.89	26.11	25.70	26.04	560837
2012-05-04	26.01	26.08	25.63	25.88	354697
2012-05-07	25.76	25.87	25.31	25.40	583470
2012-05-08	25.25	25.37	24.79	25.33	621535
2012-05-09	25.14	25.55	25.00	25.48	539689
2012-05-10	25.68	25.69	25.21	25.33	361251
2012-05-11	25.21	25.54	25.03	25.30	325787
2012-05-14	25.00	25.19	24.95	25.00	340565
2012-05-15	24.91	25.33	24.91	25.31	449790
2012-05-16	25.40	25.41	24.93	24.96	507348
2012-05-17	25.00	25.00	24.56	24.56	485458
2012-05-18	24.88	24.94	24.66	24.92	529771
2012-05-21	24.97	25.06	24.73	24.96	310581
2012-05-22	25.07	25.45	24.96	25.06	391368
2012-05-23	24.95	25.20	24.75	25.19	344633
2012-05-24	25.23	25.40	25.02	25.39	284912
2012-05-25	25.35	25.46	25.18	25.24	334177
2012-05-29	25.45	25.75	25.27	25.63	504968
2012-05-30	25.41	25.41	25.00	25.04	270876
2012-05-31	25.06	25.30	24.85	25.25	557903
2012-06-01	24.91	25.14	24.80	25.10	374454
2012-06-04	25.17	25.46	25.10	25.43	656275
2012-06-05	25.28	25.90	25.28	25.90	553282
2012-06-06	26.00	26.64	25.90	26.59	966177
2012-06-07	26.73	26.80	26.50	26.60	612902
2012-06-08	26.57	26.73	26.26	26.70	291653
2012-06-11	26.91	26.99	26.66	26.69	556212
2012-06-12	26.82	26.99	26.68	26.94	371021
2012-06-13	26.78	27.32	26.78	26.93	504917
2012-06-14	26.84	27.45	26.84	27.33	660388
2012-06-15	27.47	27.60	27.22	27.24	803336
2012-06-18	27.05	28.12	27.00	27.98	938365
2012-06-19	28.10	28.11	27.67	27.74	627609
2012-06-20	27.81	27.81	27.32	27.56	625618
2012-06-21	27.63	27.64	27.02	27.23	434232
2012-06-22	27.42	27.48	26.92	26.98	2830256
2012-06-25	26.94	27.08	26.76	26.96	501068
2012-06-26	26.95	27.22	26.85	27.10	254301
2012-06-27	27.11	27.30	27.05	27.22	229882
2012-06-28	27.08	27.61	26.94	27.58	305610
2012-06-29	27.81	27.87	27.52	27.68	415292
2012-07-02	27.77	27.95	27.67	27.90	316360
2012-07-03	28.00	28.25	27.85	27.92	306012
2012-07-05	27.92	28.10	27.72	27.99	411913
2012-07-06	27.86	27.98	27.47	27.75	279211
2012-07-09	27.70	27.78	27.57	27.75	183997
2012-07-10	27.92	27.95	27.56	27.68	327919
2012-07-11	27.74	27.74	27.46	27.63	394322
2012-07-12	27.48	27.81	27.40	27.71	351607
2012-07-13	27.87	28.22	27.79	28.18	425479
2012-07-16	28.22	28.34	28.12	28.17	246550
2012-07-17	28.25	28.35	27.97	28.19	690144
2012-07-18	28.19	28.65	28.19	28.40	628586
2012-07-19	28.43	28.47	28.09	28.26	427371
2012-07-20	28.15	28.26	27.98	28.13	266409
2012-07-23	27.87	28.34	27.62	28.31	354269
2012-07-24	28.30	28.35	27.87	28.03	379381
2012-07-25	28.14	28.37	28.03	28.31	266027
2012-07-26	28.46	28.65	28.46	28.65	342185
2012-07-27	28.72	28.86	28.49	28.67	380821
2012-07-30	28.64	28.79	28.45	28.54	165604
2012-07-31	28.50	28.56	28.28	28.50	307368
2012-08-01	28.63	28.76	28.25	28.40	592182
2012-08-02	28.32	28.43	27.62	27.98	441250
2012-08-03	28.22	28.48	28.05	28.19	400757
2012-08-06	28.29	28.77	28.29	28.56	451080
2012-08-07	28.56	29.15	28.34	29.02	800921
2012-08-08	29.00	29.12	28.94	29.04	314303
2012-08-09	28.98	29.12	28.92	28.93	265977
2012-08-10	28.92	29.03	28.89	28.93	236073
2012-08-13	28.96	29.06	28.89	29.01	200674
2012-08-14	29.05	29.09	28.95	29.04	216063
2012-08-15	29.01	29.10	28.95	28.98	176448
2012-08-16	29.08	29.08	28.84	28.99	276789
2012-08-17	29.00	29.02	28.75	28.87	496372
2012-08-20	28.91	28.99	28.64	28.83	228231
2012-08-21	28.90	28.90	28.58	28.78	350728
2012-08-22	28.81	28.84	28.53	28.73	172709
2012-08-23	28.75	28.79	28.54	28.72	232271
2012-08-24	28.58	28.84	28.57	28.79	188345
2012-08-27	28.91	29.12	28.69	28.75	370194
2012-08-28	28.75	29.12	28.56	28.90	237437
2012-08-29	28.70	28.96	28.57	28.73	324703
2012-08-30	28.64	28.64	28.27	28.59	274182
2012-08-31	28.56	28.63	28.28	28.44	328330
2012-09-04	28.39	29.00	28.23	28.93	536067
2012-09-05	28.93	28.97	28.50	28.67	346252
2012-09-06	28.73	28.87	28.57	28.71	505010
2012-09-07	28.75	29.06	28.64	28.85	461089
2012-09-10	28.81	29.03	28.63	28.66	261994
2012-09-11	28.63	28.89	28.61	28.69	291089
2012-09-12	28.73	28.86	28.56	28.80	203267
2012-09-13	28.80	29.14	28.72	29.00	492220
2012-09-14	29.13	29.49	29.00	29.30	513164
2012-09-17	29.26	29.67	29.17	29.62	602764
2012-09-18	29.66	30.00	29.59	29.81	909374
2012-09-19	29.85	30.31	29.75	30.21	909579
2012-09-20	30.21	30.33	29.90	30.27	806380
2012-09-21	30.39	30.39	30.17	30.24	1032160
2012-09-24	30.01	30.35	30.01	30.24	821236
2012-09-25	30.39	30.39	29.61	29.72	622845
2012-09-26	29.71	29.81	29.19	29.32	471759
2012-09-27	29.84	30.00	29.60	29.68	473736
2012-09-28	29.64	29.64	29.29	29.40	485920
2012-10-01	29.48	29.75	29.24	29.56	589570
2012-10-02	29.53	29.62	29.28	29.43	507453
2012-10-03	29.51	29.52	29.26	29.51	364909
2012-10-04	29.60	29.75	29.46	29.67	333578
2012-10-05	29.75	30.08	29.67	29.70	350405
2012-10-08	29.62	29.72	29.52	29.60	212541
2012-10-09	29.68	29.80	29.46	29.61	287141
2012-10-10	29.55	29.70	29.41	29.51	256022
2012-10-11	29.70	29.76	29.42	29.46	184160
2012-10-12	29.45	29.49	29.05	29.29	381780
2012-10-15	29.39	29.52	29.23	29.34	334092
2012-10-16	29.47	29.52	29.37	29.47	270636
2012-10-17	29.51	29.63	29.36	29.58	379904
2012-10-18	29.57	29.81	29.35	29.47	246948
2012-10-19	29.47	29.54	28.87	28.97	709160
2012-10-22	28.81	29.06	28.67	28.96	370458
2012-10-23	28.78	28.85	28.56	28.75	343514
2012-10-24	28.89	29.06	28.82	28.95	330073
2012-10-25	29.06	29.11	28.91	29.04	254139
2012-10-26	28.98	29.23	28.93	29.15	254324
2012-10-31	29.12	29.54	29.01	29.47	429958
2012-11-01	29.59	30.66	29.43	30.66	1201434
2012-11-02	30.75	30.95	30.14	30.20	612219
2012-11-05	30.17	30.65	29.94	30.46	403679
2012-11-06	30.59	30.84	30.42	30.61	443849
2012-11-07	30.42	30.49	30.22	30.38	486737
2012-11-08	30.36	30.47	30.07	30.17	300851
2012-11-09	30.07	30.25	29.99	30.05	276931
2012-11-12	30.08	30.25	29.70	30.00	332649
2012-11-13	29.87	30.00	29.62	29.69	288667
2012-11-14	29.68	29.78	29.18	29.41	485110
2012-11-15	29.35	29.45	29.11	29.32	421184
2012-11-16	29.29	29.73	29.11	29.59	478244
2012-11-19	29.77	29.82	29.45	29.48	326072
2012-11-20	29.49	29.51	29.30	29.41	324675
2012-11-21	29.50	29.50	29.35	29.47	225246
2012-11-23	29.49	29.63	29.48	29.56	169858
2012-11-26	29.54	29.69	29.43	29.49	248080
2012-11-27	29.43	29.69	29.17	29.53	299548
2012-11-28	29.25	29.91	29.15	29.72	388553
2012-11-29	29.79	29.86	29.57	29.75	195499
2012-11-30	29.79	30.03	29.70	29.98	468591
2012-12-03	30.08	30.15	29.61	29.73	261244
2012-12-04	29.84	30.00	29.72	29.83	328983
2012-12-05	29.86	29.98	29.62	29.85	348485
2012-12-06	29.88	30.19	29.78	30.13	556482
2012-12-07	30.16	30.16	29.91	29.99	186642
2012-12-10	30.01	30.05	29.86	29.92	260353
2012-12-11	29.92	30.21	29.75	29.91	619321
2012-12-12	29.95	30.19	29.95	30.10	601359
2012-12-13	30.14	30.20	29.87	30.00	284192
2012-12-14	29.95	30.07	29.82	29.88	445704
2012-12-17	29.99	30.16	29.64	29.88	670543
2012-12-18	29.97	30.30	29.87	30.17	992002
2012-12-19	29.50	29.68	29.43	29.51	664586
2012-12-20	30.55	30.79	30.22	30.68	1350326
2012-12-21	30.40	30.45	30.06	30.14	1143751
2012-12-24	30.12	30.16	29.72	29.88	281370
2012-12-26	29.77	29.77	29.14	29.58	543773
2012-12-27	29.64	29.64	29.16	29.33	556502
2012-12-28	29.27	29.53	29.11	29.37	1051003
2012-12-31	29.40	29.49	29.29	29.46	618585
2013-01-02	29.74	30.21	29.74	30.13	597516
2013-01-03	30.00	30.57	29.92	30.53	807011
2013-01-04	30.60	31.33	30.55	31.25	726927
2013-01-07	31.27	31.44	31.20	31.34	335806
2013-01-08	31.41	31.42	31.15	31.23	445408
2013-01-09	31.41	31.68	31.19	31.60	465877
2013-01-10	31.18	31.76	31.13	31.74	628204
2013-01-11	31.70	31.92	31.52	31.87	335500
2013-01-14	31.87	31.99	31.84	31.96	321804
2013-01-15	31.75	32.27	31.75	32.25	451387
2013-01-16	32.17	32.54	32.06	32.49	547950
2013-01-17	32.48	32.69	32.38	32.63	317124
2013-01-18	32.69	33.33	32.60	33.12	597641
2013-01-22	33.14	33.32	32.99	33.24	348364
2013-01-23	33.25	33.26	32.94	33.15	347015
2013-01-24	33.13	33.50	33.12	33.39	321389
2013-01-25	33.35	33.42	33.07	33.39	409330
2013-01-28	33.47	33.70	33.37	33.48	358644
2013-01-29	33.50	33.61	33.37	33.56	299424
2013-01-30	33.53	33.70	33.47	33.59	235431
2013-01-31	33.53	33.92	33.51	33.88	353418
2013-02-01	34.00	34.18	33.66	34.00	473750
2013-02-04	33.85	34.09	33.66	33.93	463719
2013-02-05	33.95	34.17	33.87	34.05	401637
2013-02-06	33.91	34.35	33.84	34.23	431543
2013-02-07	34.27	34.37	33.97	34.30	373766
2013-02-08	34.39	34.68	33.64	34.46	464428
2013-02-11	34.50	34.87	34.17	34.78	658778
2013-02-12	34.90	35.10	34.80	34.96	555993
2013-02-13	34.92	35.08	34.85	34.99	373503
2013-02-14	35.05	35.87	34.59	35.69	782101
2013-02-15	35.72	36.11	35.69	35.96	501551
2013-02-19	36.05	36.05	35.54	35.80	545228
2013-02-20	35.89	35.95	35.27	35.37	394922
2013-02-21	35.39	35.67	35.24	35.38	387125
2013-02-22	35.53	35.63	35.24	35.54	251191
2013-02-25	35.60	35.88	34.72	34.74	398528
2013-02-26	35.00	35.80	34.90	35.66	578440
2013-02-27	35.54	36.16	35.52	35.89	370405
2013-02-28	35.84	36.19	35.72	35.92	428302
2013-03-01	35.84	35.92	35.22	35.42	991496
2013-03-04	35.50	35.88	35.26	35.85	486413
2013-03-05	36.03	36.13	35.86	36.02	282206
2013-03-06	36.15	36.20	35.79	35.86	272258
2013-03-07	35.95	36.15	35.68	35.78	279997
2013-03-08	36.00	36.00	35.57	35.66	454628
2013-03-11	35.74	36.00	35.74	35.89	236779
2013-03-12	35.94	35.94	35.62	35.76	373166
2013-03-13	36.05	36.05	35.61	35.86	646339
2013-03-14	36.00	36.83	35.92	36.36	704316
2013-03-15	36.37	36.48	35.99	36.17	662297
2013-03-18	35.88	36.28	35.80	36.13	338122
2013-03-19	36.15	36.24	35.78	35.96	377984
2013-03-20	36.02	36.59	35.93	36.41	268556
2013-03-21	36.18	36.63	36.18	36.23	343252
2013-03-22	36.21	36.39	36.05	36.39	456008
2013-03-25	36.38	36.75	36.33	36.59	477611
2013-03-26	36.64	36.79	36.32	36.58	366265
2013-03-27	36.39	36.60	36.20	36.56	254024
2013-03-28	36.56	36.99	36.42	36.94	303180
2013-04-01	36.89	36.95	36.34	36.71	317012
2013-04-02	36.96	36.97	36.75	36.86	358547
2013-04-03	37.00	37.00	35.93	36.13	668340
2013-04-04	36.24	36.44	36.06	36.39	391481
2013-04-05	36.09	36.41	35.76	36.41	421920
2013-04-08	36.42	36.56	36.08	36.54	203171
2013-04-09	36.66	36.67	36.12	36.15	444840
2013-04-10	36.38	37.18	36.27	36.93	601354
2013-04-11	36.95	37.48	36.92	37.24	436127
2013-04-12	37.15	37.23	36.93	36.96	234651
2013-04-15	36.91	37.17	36.18	36.19	502683
2013-04-16	36.49	36.95	36.23	36.72	478474
2013-04-17	36.48	36.48	35.94	36.21	424199
2013-04-18	36.34	36.50	35.94	36.15	357444
2013-04-19	36.22	36.71	36.22	36.61	344664
2013-04-22	36.58	36.61	36.18	36.36	582714
2013-04-23	36.40	36.81	36.13	36.45	549962
2013-04-24	36.56	36.69	36.30	36.45	362702
2013-04-25	36.48	36.75	36.31	36.61	414895
2013-04-26	36.57	36.66	36.34	36.53	280627
2013-04-29	36.65	37.09	36.48	37.04	426152
2013-04-30	36.93	37.55	36.71	37.53	453389
2013-05-01	37.48	37.95	37.27	37.30	400977
2013-05-02	37.35	37.68	37.11	37.51	422207
2013-05-03	38.00	39.46	37.55	38.75	754442
2013-05-06	39.30	39.52	38.77	38.92	686687
2013-05-07	39.10	39.26	38.88	39.13	558379
2013-05-08	39.22	39.44	38.88	39.21	537701
2013-05-09	39.26	39.50	38.98	39.06	284327
2013-05-10	39.11	39.46	39.05	39.31	281393
2013-05-13	39.38	39.91	39.27	39.65	461845
2013-05-14	39.59	39.99	39.55	39.99	441879
2013-05-15	39.97	40.25	39.83	40.03	618476
2013-05-16	40.04	40.52	39.85	40.27	392829
2013-05-17	40.33	40.88	40.18	40.75	530037
2013-05-20	40.79	40.96	40.54	40.62	369068
2013-05-21	40.65	40.92	40.58	40.81	265695
2013-05-22	40.77	41.00	40.01	40.15	428657
2013-05-23	39.94	40.54	39.65	40.54	367372
2013-05-24	40.44	40.63	40.01	40.52	298027
2013-05-28	40.93	41.00	40.56	40.73	371056
2013-05-29	40.56	40.69	40.32	40.56	309201
2013-05-30	40.72	40.90	40.51	40.67	333324
2013-05-31	40.70	40.87	40.10	40.14	568666
2013-06-03	40.44	40.64	39.75	40.42	503224
2013-06-04	40.63	40.70	39.73	39.97	839514
2013-06-05	39.95	40.14	39.77	39.93	978047
2013-06-06	39.88	40.62	39.88	40.50	498519
2013-06-07	40.72	41.34	40.36	41.20	659945
2013-06-10	41.75	42.28	41.40	42.21	856847
2013-06-11	41.99	42.62	41.61	41.81	428032
2013-06-12	42.00	42.39	41.34	41.49	350528
2013-06-13	41.36	42.35	41.08	42.27	371694
2013-06-14	42.41	43.15	42.30	42.57	538231
2013-06-17	42.94	43.18	42.80	43.13	606780
2013-06-18	43.15	43.77	43.08	43.37	510622
2013-06-19	43.49	43.70	42.94	42.94	416437
2013-06-20	42.58	42.98	42.08	42.58	717953
2013-06-21	42.69	43.13	41.97	42.61	703651
2013-06-24	42.76	44.00	42.58	43.78	859648
2013-06-25	44.19	44.85	43.80	44.27	1055408
2013-06-26	44.73	45.58	44.38	45.42	1135999
2013-06-27	45.78	46.95	45.53	46.85	1148649
2013-06-28	47.13	47.13	46.34	46.64	1304771
2013-07-01	46.76	47.96	46.75	47.39	695335
2013-07-02	47.25	47.53	46.30	46.70	1238642
2013-07-03	46.91	47.31	46.71	46.97	470498
2013-07-05	47.48	47.59	47.08	47.43	675048
2013-07-08	47.65	48.00	47.50	47.62	555763
2013-07-09	47.94	48.00	47.15	47.53	582946
2013-07-10	47.64	47.83	46.91	47.07	657769
2013-07-11	47.31	47.42	46.87	47.29	1029993
2013-07-12	47.47	47.89	47.10	47.25	1440354
2013-07-15	47.52	47.72	47.17	47.61	705792
2013-07-16	47.79	48.30	47.62	48.04	488103
2013-07-17	48.30	49.00	47.95	48.62	765654
2013-07-18	48.66	49.26	48.64	49.12	398841
2013-07-19	48.86	49.10	48.47	48.67	420334
2013-07-22	48.57	49.66	48.18	49.49	1045112
2013-07-23	49.49	49.58	48.56	49.00	724861
2013-07-24	49.06	49.79	49.01	49.67	720505
2013-07-25	49.50	49.80	48.80	49.26	548574
2013-07-26	49.00	49.51	48.89	49.48	351204
2013-07-29	49.24	49.50	48.92	49.47	446865
2013-07-30	49.50	50.00	49.30	49.73	570682
2013-07-31	50.00	50.87	49.34	50.10	643385
2013-08-01	50.64	51.00	50.42	50.80	887422
2013-08-02	50.95	51.12	49.65	50.84	827964
2013-08-05	49.51	49.91	48.20	48.74	1264845
2013-08-06	48.32	48.70	47.15	47.60	1240885
2013-08-07	47.14	47.73	46.80	47.49	590482
2013-08-08	47.76	48.40	47.41	48.36	460897
2013-08-09	48.34	48.88	48.12	48.77	595120
2013-08-12	48.77	49.49	48.77	49.14	625775
2013-08-13	49.32	49.78	48.85	49.56	1154669
2013-08-14	49.52	49.70	48.62	49.05	366406
2013-08-15	48.43	48.65	47.71	47.91	604682
2013-08-16	47.74	48.25	47.69	47.86	347961
2013-08-19	47.70	48.33	47.56	47.58	324377
2013-08-20	47.61	48.25	47.46	47.98	309588
2013-08-21	47.89	48.29	47.60	47.85	268732
2013-08-22	47.99	48.93	47.85	48.89	380350
2013-08-23	48.98	49.00	48.26	48.53	266676
2013-08-26	48.69	48.96	48.27	48.57	283595
2013-08-27	48.23	48.49	46.27	46.47	809174
2013-08-28	46.39	47.20	46.09	46.99	553959
2013-08-29	46.99	47.47	46.99	47.17	405560
2013-08-30	47.07	47.16	45.70	45.89	519477
2013-09-03	46.30	46.52	44.60	45.03	1624546
2013-09-04	44.92	45.31	44.61	45.19	710094
2013-09-05	45.38	45.78	45.11	45.28	424239
2013-09-06	45.33	45.66	44.44	45.23	693112
2013-09-09	45.21	45.83	45.15	45.61	426390
2013-09-10	45.90	46.23	45.62	45.89	455955
2013-09-11	45.91	46.49	45.79	46.45	511456
2013-09-12	46.37	46.59	45.96	46.11	260673
2013-09-13	46.10	46.65	45.77	46.16	355270
2013-09-16	46.36	46.49	45.01	45.21	671000
2013-09-17	45.17	45.36	44.86	45.30	717068
2013-09-18	45.11	45.74	44.93	45.48	500443
2013-09-19	45.65	45.74	45.23	45.70	378884
2013-09-20	45.73	45.91	45.27	45.32	1015939
2013-09-23	45.18	45.54	44.90	45.14	501502
2013-09-24	45.22	45.58	44.72	45.15	471575
2013-09-25	45.07	45.37	44.58	45.02	360537
2013-09-26	45.14	45.51	45.02	45.44	283776
2013-09-27	45.17	45.57	45.11	45.36	241938
2013-09-30	44.92	45.43	44.90	45.23	456277
2013-10-01	45.20	46.98	45.02	46.76	1144580
2013-10-02	46.27	46.66	45.30	45.63	567910
2013-10-03	45.41	46.18	44.86	45.95	633432
2013-10-04	46.07	46.51	45.77	46.19	478522
2013-10-07	45.83	46.31	45.69	45.82	408588
2013-10-08	45.97	46.08	45.26	45.45	476665
2013-10-09	45.40	46.00	45.15	45.42	843122
2013-10-10	45.86	47.02	45.65	46.90	576202
2013-10-11	46.80	47.32	46.80	47.05	346466
2013-10-14	46.65	47.78	46.63	47.73	395739
2013-10-15	47.68	47.72	47.18	47.25	372021
2013-10-16	47.34	48.40	47.25	47.92	400765
2013-10-17	47.82	48.31	47.82	48.10	389879
2013-10-18	48.98	49.92	48.60	49.48	848479
2013-10-21	49.65	49.75	49.24	49.57	423501
2013-10-22	49.68	50.41	49.46	50.27	821274
2013-10-23	50.11	50.75	49.71	50.68	649899
2013-10-24	50.84	50.98	50.14	50.28	412935
2013-10-25	50.42	50.80	50.21	50.64	517812
2013-10-28	50.61	50.82	49.41	49.61	679012
2013-10-29	50.20	51.00	49.65	49.91	743976
2013-10-30	50.15	50.28	49.19	49.29	455293
2013-10-31	49.39	49.75	48.37	48.43	762718
2013-11-01	50.11	51.50	48.25	48.99	705779
2013-11-04	48.78	49.85	48.78	49.70	405278
2013-11-05	49.64	50.35	49.49	50.10	436655
2013-11-06	50.41	50.75	50.12	50.52	295780
2013-11-07	50.70	50.97	49.36	49.38	541767
2013-11-08	49.56	51.18	49.40	51.12	445985
2013-11-11	51.02	52.02	51.00	51.41	638065
2013-11-12	51.20	51.56	50.13	50.18	389763
2013-11-13	49.87	50.65	49.84	50.65	375777
2013-11-14	50.78	50.84	50.42	50.54	258232
2013-11-15	50.58	51.61	50.35	51.58	388011
2013-11-18	51.52	51.81	50.93	51.13	344977
2013-11-19	51.23	51.60	50.93	51.36	309675
2013-11-20	51.36	52.97	51.21	52.92	920263
2013-11-21	53.02	54.36	53.02	54.14	820459
2013-11-22	54.31	54.79	53.85	54.53	587476
2013-11-25	54.76	54.76	53.74	53.80	368894
2013-11-26	53.63	53.64	52.87	53.21	350897
2013-11-27	53.20	53.32	52.45	52.69	337564
2013-11-29	52.78	52.95	52.25	52.28	231660
2013-12-02	52.47	53.85	52.30	52.98	658130
2013-12-03	52.73	52.80	51.17	51.27	670392
2013-12-04	50.85	51.27	50.16	51.14	519758
2013-12-05	50.88	51.18	50.35	50.59	720764
2013-12-06	50.96	51.87	50.67	51.45	713526
2013-12-09	51.50	52.18	51.07	51.19	486036
2013-12-10	50.71	51.64	50.68	51.39	360302
2013-12-11	52.04	52.04	50.51	50.73	613843
2013-12-12	50.93	52.29	50.72	51.70	724544
2013-12-13	51.97	52.24	51.33	51.75	375097
2013-12-16	52.06	52.83	52.00	52.60	516105
2013-12-17	52.50	52.77	52.26	52.35	459101
2013-12-18	52.50	52.55	51.34	52.43	692393
2013-12-19	52.25	52.49	51.75	51.94	508633
2013-12-20	52.03	52.43	51.67	52.38	1054494
2013-12-23	52.64	53.31	52.33	53.11	528472
2013-12-24	53.26	53.49	52.74	53.10	183242
2013-12-26	53.27	53.52	52.82	52.84	306678
2013-12-27	52.79	53.11	52.50	52.61	358900
2013-12-30	52.47	52.67	52.06	52.24	642176
2013-12-31	51.95	52.21	51.60	51.96	567432
2014-01-02	51.89	51.98	50.76	50.98	522121
2014-01-03	51.29	51.90	51.06	51.66	648582
2014-01-06	51.73	51.92	50.93	50.93	550901
2014-01-07	51.18	51.39	50.37	50.69	515229
2014-01-08	50.68	50.91	49.81	50.02	624764
2014-01-09	50.03	50.40	49.48	49.76	610435
2014-01-10	49.67	50.03	49.40	49.85	493886
2014-01-13	50.00	50.00	48.22	48.47	526272
2014-01-14	48.49	50.12	48.45	49.74	924988
2014-01-15	49.74	50.02	49.17	49.83	470114
2014-01-16	49.68	49.80	48.99	49.05	480798
2014-01-17	48.90	50.34	48.75	49.88	1331641
2014-01-21	50.88	50.98	49.84	49.87	648170
2014-01-22	50.06	50.97	49.95	50.75	568174
2014-01-23	50.71	50.97	50.11	50.73	829054
2014-01-24	50.66	50.74	49.81	50.03	686816
2014-01-27	50.24	50.46	48.92	49.02	753037
2014-01-28	49.31	50.27	49.12	50.19	726690
2014-01-29	49.99	50.40	49.71	49.72	681483
2014-01-30	50.37	51.64	50.05	51.40	786906
2014-01-31	50.75	52.45	50.70	52.02	790290
2014-02-03	52.10	52.31	49.00	49.13	1283349
2014-02-04	49.99	51.36	49.54	51.00	1053056
2014-02-05	51.00	51.27	50.15	50.72	474962
2014-02-06	51.00	51.71	50.86	51.68	664911
2014-02-07	52.00	53.60	51.51	53.42	710166
2014-02-10	53.93	54.50	53.42	54.37	922291
2014-02-11	54.37	55.51	54.37	54.74	934743
2014-02-12	54.87	56.06	54.70	56.05	720600
2014-02-13	55.86	57.26	55.74	56.66	997475
2014-02-14	56.73	57.09	55.85	56.31	632513
2014-02-18	56.56	56.72	56.07	56.49	434029
2014-02-19	56.31	56.45	55.29	55.35	540605
2014-02-20	55.44	55.75	54.35	54.69	763268
2014-02-21	54.80	54.95	54.08	54.17	629983
2014-02-24	54.56	54.93	54.26	54.27	504106
2014-02-25	54.34	54.55	53.73	53.86	347916
2014-02-26	53.87	54.39	53.51	53.72	407484
2014-02-27	53.70	54.04	53.35	53.92	370847
2014-02-28	54.00	54.86	53.90	54.03	527520
2014-03-03	53.30	55.45	53.00	55.40	879815
2014-03-04	55.51	56.68	55.51	56.59	637192
2014-03-05	56.58	57.26	56.33	57.25	557104
2014-03-06	57.26	58.24	57.01	57.40	562184
2014-03-07	57.64	57.71	57.09	57.28	340558
2014-03-10	57.07	57.35	56.44	56.46	436276
2014-03-11	56.41	56.54	55.84	56.11	423738
2014-03-12	55.77	56.69	55.50	56.64	328984
2014-03-13	56.93	57.49	56.70	57.18	675381
2014-03-14	57.20	58.74	57.15	58.54	997509
2014-03-17	58.86	59.28	58.40	58.61	662810
2014-03-18	58.61	58.93	57.07	57.10	827567
2014-03-19	57.16	57.33	55.99	56.20	710855
2014-03-20	55.96	56.67	55.84	56.66	545869
2014-03-21	56.81	56.95	55.94	55.98	786517
2014-03-24	56.24	56.62	55.32	56.57	680009
2014-03-25	57.00	58.15	56.66	56.98	998247
2014-03-26	57.26	57.56	56.01	56.06	597193
2014-03-27	56.01	56.52	55.32	56.48	865187
2014-03-28	56.56	56.77	55.45	55.75	625759
2014-03-31	56.29	56.82	55.83	56.60	543879
2014-04-01	56.72	56.98	55.80	56.32	1064450
2014-04-02	56.02	56.04	54.42	55.25	1051489
2014-04-03	55.21	55.46	54.32	54.75	794985
2014-04-04	55.09	55.34	53.13	53.74	1019634
2014-04-07	53.70	53.97	51.62	51.67	833836
2014-04-08	51.67	51.87	50.65	51.11	1056939
2014-04-09	52.30	52.56	51.64	52.37	1072273
2014-04-10	52.21	52.38	51.12	51.12	652406
2014-04-11	50.94	51.57	50.33	50.75	586436
2014-04-14	50.91	51.10	49.95	50.43	930677
2014-04-15	50.48	51.10	49.30	50.44	805180
2014-04-16	51.01	51.63	50.72	51.51	425492
2014-04-17	51.42	52.59	51.15	52.20	726398
2014-04-21	52.16	52.31	51.53	52.05	366595
2014-04-22	52.07	52.93	51.62	52.74	512317
2014-04-23	52.66	53.05	52.34	52.67	359140
2014-04-24	53.03	53.19	52.34	52.93	372250
2014-04-25	52.63	52.78	52.36	52.44	360688
2014-04-28	52.63	53.04	51.80	52.47	304183
2014-04-29	52.71	53.12	52.50	52.91	271976
2014-04-30	53.02	53.40	52.44	53.39	392064
2014-05-01	53.35	53.48	52.68	53.46	374244
2014-05-02	53.49	53.73	52.75	52.78	365549
2014-05-05	52.48	53.43	52.03	53.29	432855
2014-05-06	53.10	53.48	51.42	51.99	789456
2014-05-07	51.79	52.29	50.30	51.07	899776
2014-05-08	50.91	52.17	50.81	50.97	495949
2014-05-09	50.97	51.01	50.17	50.81	368015
2014-05-12	51.06	51.85	51.01	51.55	385975
2014-05-13	51.46	51.69	50.79	50.86	354725
2014-05-14	50.75	50.75	50.15	50.18	369001
2014-05-15	49.92	50.08	48.71	49.06	952076
2014-05-16	49.14	49.41	48.28	48.72	765878
2014-05-19	48.44	49.15	48.44	48.85	806200
2014-05-20	48.72	49.05	48.17	48.25	660664
2014-05-21	48.38	49.40	48.38	49.04	721866
2014-05-22	49.14	49.82	49.06	49.36	459033
2014-05-23	49.50	50.15	49.48	49.82	547901
2014-05-27	49.93	50.94	49.93	50.83	664514
2014-05-28	50.71	50.96	49.88	50.67	732851
2014-05-29	50.94	50.98	50.31	50.60	526650
2014-05-30	50.60	50.93	50.53	50.68	543981
2014-06-02	50.70	50.86	49.90	50.25	471762
2014-06-03	49.76	49.86	47.94	48.06	1396649
2014-06-04	47.73	47.91	46.84	47.83	1650864
2014-06-05	48.07	48.36	47.57	48.21	997341
2014-06-06	48.58	49.10	48.42	48.67	747481
2014-06-09	48.53	48.97	48.34	48.67	519438
2014-06-10	48.01	48.45	47.55	47.60	943741
2014-06-11	47.43	48.20	47.03	48.08	916756
2014-06-12	48.07	49.72	48.00	49.25	874287
2014-06-13	49.38	50.34	49.25	50.20	1114771
2014-06-16	50.01	50.54	49.89	50.25	1002712
2014-06-17	50.06	51.59	50.03	51.31	874293
2014-06-18	51.28	51.50	50.28	50.30	1110742
2014-06-19	50.47	50.55	48.81	49.46	1287019
2014-06-20	49.44	49.66	48.86	48.88	1085053
2014-06-23	48.96	49.36	48.77	49.23	605257
2014-06-24	48.86	49.19	48.26	48.42	639887
2014-06-25	48.10	49.29	48.10	48.74	714031
2014-06-26	48.67	49.15	48.33	48.94	491376
2014-06-27	48.84	49.48	48.73	49.09	460922
2014-06-30	48.99	49.34	48.87	49.21	556400
2014-07-01	49.08	49.57	48.88	48.98	704995
2014-07-02	48.90	49.07	48.28	48.43	763270
2014-07-03	48.49	48.83	48.40	48.46	562018
2014-07-07	48.44	48.72	47.90	48.30	688155
2014-07-08	47.98	48.45	47.27	47.37	1115879
2014-07-09	47.74	48.07	47.02	47.63	575493
2014-07-10	46.85	47.29	46.68	46.87	549250
2014-07-11	46.87	47.09	46.56	46.94	572285
2014-07-14	47.29	47.92	47.28	47.67	464508
2014-07-15	46.85	47.77	46.99	47.20	716600
2014-07-16	47.31	47.54	46.52	46.76	579993
2014-07-17	46.65	48.25	46.55	48.15	1178911
2014-07-18	48.10	49.05	48.03	48.96	926206
2014-07-21	48.58	49.62	48.54	49.59	762238
2014-07-22	49.67	49.76	48.08	48.08	1886255
2014-07-23	48.34	48.66	47.85	48.45	575583
2014-07-24	48.59	48.99	48.41	48.73	412007
2014-07-25	48.56	48.96	48.14	48.83	461467
2014-07-28	48.76	49.42	48.54	49.21	392305
2014-07-29	49.16	49.56	48.68	48.74	622320
2014-07-30	48.97	49.32	48.60	49.11	451809
2014-07-31	49.12	49.44	48.47	48.47	949698
2014-08-01	48.47	49.80	47.02	49.71	1308865
2014-08-04	49.88	50.15	48.81	49.20	767526
2014-08-05	48.80	49.70	48.78	49.65	672201
2014-08-06	49.42	50.21	49.42	50.15	604449
2014-08-07	50.01	50.42	49.87	50.20	680925
2014-08-08	50.35	50.73	50.05	50.68	568618
2014-08-11	50.78	50.97	50.38	50.68	497695
2014-08-12	50.56	51.05	50.13	50.36	696636
2014-08-13	50.44	50.93	50.44	50.53	637963
2014-08-14	50.62	50.71	50.09	50.45	591616
2014-08-15	50.71	51.20	50.40	51.11	704394
2014-08-18	51.25	52.11	51.24	51.75	602122
2014-08-19	51.85	51.95	51.38	51.53	768880
2014-08-20	51.29	51.55	50.72	51.02	687537
2014-08-21	51.02	51.12	50.54	51.01	572401
2014-08-22	50.91	51.33	50.72	51.06	363305
2014-08-25	52.02	53.36	51.87	53.05	954875
2014-08-26	53.18	54.16	52.87	53.89	771553
2014-08-27	53.87	53.97	52.36	52.89	963096
2014-08-28	52.72	53.30	52.60	53.02	360185
2014-08-29	53.21	53.31	52.77	53.03	353515
2014-09-02	53.17	53.66	52.80	53.40	508334
2014-09-03	53.90	53.90	52.92	53.08	414050
2014-09-04	53.35	53.47	52.51	52.95	470137
2014-09-05	52.86	53.42	52.52	53.33	407043
2014-09-08	53.31	54.03	53.31	53.97	517195
2014-09-09	53.82	54.19	53.60	53.77	812732
2014-09-10	53.92	54.42	53.54	54.35	577905
2014-09-11	54.43	54.83	54.05	54.54	697651
2014-09-12	54.68	55.27	54.58	54.81	846129
2014-09-15	54.77	54.91	54.51	54.73	396605
2014-09-16	54.54	55.19	54.38	54.75	701591
2014-09-17	54.64	55.56	54.50	55.33	506022
2014-09-18	55.62	56.36	55.36	55.81	634452
2014-09-19	56.01	56.12	54.83	55.12	810400
2014-09-22	55.10	55.26	54.32	54.55	598794
2014-09-23	54.48	54.67	54.01	54.14	445833
2014-09-24	54.36	54.54	53.57	53.97	379713
2014-09-25	53.94	53.94	52.78	53.52	707254
2014-09-26	53.67	53.89	53.16	53.81	369719
2014-09-29	53.24	53.60	53.08	53.46	349503
2014-09-30	53.47	53.91	53.22	53.53	457941
2014-10-01	53.61	53.78	52.90	53.44	806726
2014-10-02	53.64	54.54	53.43	54.34	710181
2014-10-03	54.77	54.89	54.13	54.49	561422
2014-10-06	54.65	54.97	54.21	54.42	407791
2014-10-07	54.01	54.60	53.69	53.86	731367
2014-10-08	53.86	55.40	53.61	55.38	796043
2014-10-09	55.20	56.15	54.72	55.90	1012473
2014-10-10	55.86	56.62	55.24	55.62	747231
2014-10-13	55.51	55.64	54.65	54.77	692410
2014-10-14	55.20	55.85	54.84	55.57	612794
2014-10-15	54.93	57.00	54.20	56.45	948237
2014-10-16	56.27	56.97	55.40	55.56	1078693
2014-10-17	55.88	55.96	53.75	54.34	1027876
2014-10-20	54.47	56.12	53.99	56.11	713761
2014-10-21	56.65	56.46	55.53	56.25	725280
2014-10-22	56.23	56.67	55.98	56.32	461926
2014-10-23	56.76	57.32	56.35	56.96	399386
2014-10-24	56.95	57.62	56.93	57.54	303525
2014-10-27	57.62	57.95	57.32	57.59	369936
2014-10-28	57.71	58.08	57.23	57.77	353601
2014-10-29	57.94	58.30	57.66	58.28	342389
2014-10-30	58.02	58.79	57.96	58.42	554473
2014-10-31	58.46	59.10	56.47	58.94	940227
2014-11-03	59.25	60.95	59.17	60.51	1007106
2014-11-04	60.91	62.55	60.75	62.15	1242882
2014-11-05	62.21	63.27	60.93	61.48	1615490
2014-11-06	60.98	62.07	60.88	61.39	709357
2014-11-07	61.52	62.07	61.10	61.89	558316
2014-11-10	61.94	62.15	61.43	61.87	395740
2014-11-11	61.87	62.66	61.73	62.38	532684
2014-11-12	60.76	61.35	60.55	61.05	642845
2014-11-13	61.05	61.44	60.87	60.85	99546
2014-11-14	60.76	61.27	60.55	60.81	308971
2014-11-17	60.80	60.85	59.70	60.14	474764
2014-11-18	60.15	60.70	59.61	59.62	536894
2014-11-19	59.45	59.99	59.00	59.86	711929
2014-11-20	59.61	60.14	59.35	59.49	417458
2014-11-21	59.89	60.37	58.69	59.43	607590
2014-11-24	58.94	60.18	58.94	59.38	464683
2014-11-25	59.38	59.86	58.77	59.45	387286
2014-11-26	59.64	59.94	59.06	59.78	396940
2014-11-28	60.00	61.16	59.81	59.91	283381
2014-12-01	59.82	60.71	59.44	60.15	550230
2014-12-02	59.83	60.73	59.29	60.53	719319
2014-12-03	59.49	60.64	59.24	60.35	919175
2014-12-04	60.32	60.68	59.93	60.57	482264
2014-12-05	60.86	61.47	60.16	60.71	500621
2014-12-08	60.51	62.03	60.04	61.64	538669
2014-12-09	61.26	62.20	60.38	62.13	711979
2014-12-10	62.18	63.66	61.87	63.17	976666
2014-12-11	63.54	63.87	62.77	63.53	515194
2014-12-12	62.83	63.20	62.11	62.34	751468
2014-12-15	62.57	62.73	61.21	62.21	708542
2014-12-16	62.06	62.93	61.58	62.21	673442
2014-12-17	62.55	62.90	62.13	62.78	669025
2014-12-18	63.25	64.49	62.94	64.47	571633
2014-12-19	64.31	64.79	63.65	64.17	1140590
2014-12-22	64.18	64.79	63.93	64.68	445110
2014-12-23	64.85	65.39	64.65	64.69	360744
2014-12-24	64.86	65.36	64.39	64.53	243075
2014-12-26	64.89	65.17	64.17	64.19	171225
2014-12-29	64.10	65.16	63.08	64.59	278022
2014-12-30	64.65	65.00	63.82	64.14	279171
2014-12-31	64.25	64.64	63.40	63.42	336187
2015-01-02	63.88	64.16	63.00	63.36	348035
2015-01-05	63.23	65.72	62.81	65.38	839039
2015-01-06	65.75	66.21	65.38	66.06	1234542
2015-01-07	66.09	67.29	65.59	67.18	520190
2015-01-08	67.58	68.00	66.34	66.50	713157
2015-01-09	66.26	66.62	65.98	66.00	418908
2015-01-12	66.28	66.79	65.94	66.14	473057
2015-01-13	65.51	66.39	65.00	65.37	769893
2015-01-14	64.97	65.25	64.36	65.02	493331
2015-01-15	64.75	65.72	64.75	65.06	356546
2015-01-16	65.07	66.59	64.72	66.49	726729
2015-01-20	66.76	67.37	65.44	65.89	428566
2015-01-21	65.75	65.95	63.48	63.91	1126023
2015-01-22	64.20	66.07	63.52	65.88	639202
2015-01-23	65.98	66.24	65.43	65.87	379817
2015-01-26	65.73	66.72	65.00	66.42	376611
2015-01-27	65.82	66.85	65.65	65.70	313159
2015-01-28	66.17	66.55	64.96	65.30	606987
2015-01-29	65.26	65.94	65.00	65.62	682570
2015-01-30	65.35	65.41	64.26	64.47	515549
2015-02-02	64.45	64.78	63.37	63.99	865243
2015-02-03	63.99	64.41	63.00	63.89	981353
2015-02-04	63.65	64.88	63.65	64.49	1101543
2015-02-05	64.95	65.86	64.80	65.14	802524
2015-02-06	62.12	63.02	60.95	62.46	1647594
2015-02-09	61.49	61.91	61.10	61.33	856087
2015-02-10	61.77	61.78	61.08	61.59	561213
2015-02-11	61.72	62.53	61.44	62.04	649433
2015-02-12	62.11	62.58	61.88	62.17	526003
2015-02-13	62.27	63.15	61.95	63.01	571653
2015-02-17	62.76	63.16	62.36	62.61	483079
2015-02-18	62.32	62.74	61.43	62.14	761155
2015-02-19	62.08	62.56	61.68	61.96	409507
2015-02-20	61.95	62.65	61.64	62.61	560953
2015-02-23	62.36	63.02	62.03	63.00	489342
2015-02-24	62.83	63.39	62.45	62.69	779418
2015-02-25	62.67	63.00	61.65	61.86	660661
2015-02-26	61.71	62.08	60.62	60.85	696354
2015-02-27	59.75	60.32	59.38	60.03	815059
2015-03-02	59.85	59.99	58.67	59.48	1289994
2015-03-03	59.00	59.23	58.19	58.98	1247008
2015-03-04	58.95	59.20	58.44	58.55	680699
2015-03-05	58.53	59.07	58.02	58.95	665015
2015-03-06	58.64	60.23	58.42	59.89	1608146
2015-03-09	60.03	60.78	59.62	60.44	1089936
2015-03-10	60.13	60.79	59.80	60.59	841783
2015-03-11	60.48	60.83	59.92	60.72	699182
2015-03-12	61.10	61.16	59.55	59.71	1061258
2015-03-13	59.66	60.08	58.93	59.41	551999
2015-03-16	59.83	60.57	59.77	60.00	433786
2015-03-17	59.85	59.96	59.29	59.87	393033
2015-03-18	59.40	59.73	58.67	58.78	758973
2015-03-19	58.64	59.91	58.64	59.82	479301
2015-03-20	60.02	60.02	59.19	59.51	810729
2015-03-23	59.32	59.74	59.19	59.45	576976
2015-03-24	59.31	59.47	58.07	58.25	1140947
2015-03-25	58.52	58.52	57.07	57.11	800237
2015-03-26	56.72	58.11	56.57	57.73	738336
2015-03-27	57.44	57.91	56.96	57.47	482621
2015-03-30	57.73	58.42	57.69	58.23	441463
2015-03-31	57.97	58.23	57.16	57.41	551997
2015-04-01	57.11	57.50	56.51	56.72	625307
2015-04-02	56.22	56.45	55.26	56.02	1543737
2015-04-06	56.02	56.32	55.52	56.18	947173
2015-04-07	56.36	57.53	56.22	56.68	1477034
2015-04-08	56.71	57.20	56.48	56.57	934343
2015-04-09	56.54	57.16	56.37	57.15	635683
2015-04-10	57.05	57.30	56.50	57.23	429433
2015-04-13	57.10	57.46	57.04	57.27	458599
2015-04-14	57.04	58.15	56.88	58.12	995589
2015-04-15	58.29	58.77	57.94	58.40	821941
2015-04-16	58.20	58.81	57.61	58.50	621893
2015-04-17	58.29	58.77	57.53	58.00	726201
2015-04-20	58.23	58.43	57.63	57.65	469834
2015-04-21	57.79	58.17	57.31	57.33	512290
2015-04-22	57.32	57.58	57.02	57.31	353630
2015-04-23	57.04	57.78	56.85	57.64	523399
2015-04-24	57.75	57.75	57.09	57.25	314961
2015-04-27	57.27	57.63	56.50	56.55	461498
2015-04-28	56.70	57.31	56.31	57.10	328683
2015-04-29	56.73	57.34	56.73	56.89	361469
2015-04-30	56.81	57.10	56.00	56.27	1065682
2015-05-01	56.79	58.06	55.26	55.51	1109283
2015-05-04	55.64	55.98	55.23	55.53	820155
2015-05-05	55.31	55.94	55.04	55.50	602674
2015-05-06	55.63	56.21	55.55	55.82	604210
2015-05-07	55.56	57.15	55.54	56.84	885541
2015-05-08	57.03	57.42	56.99	57.27	460805
2015-05-11	57.39	58.18	56.98	58.09	537602
2015-05-12	57.73	58.84	57.40	58.77	910856
2015-05-13	58.57	58.91	58.36	58.85	1016651
2015-05-14	59.01	59.41	58.78	59.40	482059
2015-05-15	59.56	59.61	58.25	58.69	550341
2015-05-18	58.76	58.93	58.26	58.31	769086
2015-05-19	58.51	58.90	58.06	58.45	712718
2015-05-20	58.37	58.76	58.05	58.15	513552
2015-05-21	58.21	58.21	57.76	58.06	350369
2015-05-22	58.49	59.24	58.40	59.16	469186
2015-05-26	58.96	59.32	58.51	58.81	572721
2015-05-27	58.81	58.91	58.16	58.38	539151
2015-05-28	58.32	58.71	58.02	58.43	482651
2015-05-29	58.44	58.72	57.84	58.52	334252
2015-06-01	58.73	58.76	57.94	58.06	471299
2015-06-02	57.72	58.00	57.17	57.35	465655
2015-06-03	57.43	58.13	57.10	57.42	618912
2015-06-04	57.44	57.59	56.98	57.47	448004
2015-06-05	57.07	57.60	56.97	57.10	384901
2015-06-08	57.63	58.00	57.25	57.39	465714
2015-06-09	57.23	57.84	57.03	57.59	305815
2015-06-10	57.79	58.28	57.37	58.04	570379
2015-06-11	58.25	58.59	58.03	58.57	487609
2015-06-12	58.56	58.56	57.89	58.31	412270
2015-06-15	57.99	59.47	57.45	59.47	821038
2015-06-16	59.60	59.60	58.93	59.20	542585
2015-06-17	59.44	59.64	58.97	59.26	611522
2015-06-18	59.15	59.50	58.60	58.65	417964
2015-06-19	58.77	58.85	58.26	58.43	828693
2015-06-22	58.66	58.66	57.86	58.40	446119
2015-06-23	58.47	58.81	57.79	57.90	444303
2015-06-24	57.94	58.01	57.04	57.12	409274
2015-06-25	57.06	57.56	57.06	57.56	388307
2015-06-26	57.48	57.67	57.04	57.30	638552
2015-06-29	56.82	57.24	56.42	57.06	740937
2015-06-30	57.45	57.64	56.81	57.22	723753
2015-07-01	57.41	58.57	57.41	58.48	706389
2015-07-02	58.89	59.69	58.32	59.43	849849
2015-07-06	59.06	60.39	58.68	60.39	981888
2015-07-07	60.57	60.72	59.32	60.23	587929
2015-07-08	60.02	60.48	59.93	60.33	759534
2015-07-09	60.73	61.48	60.59	60.89	478023
2015-07-10	61.58	61.90	61.15	61.85	446433
2015-07-13	62.00	62.37	60.04	60.39	990827
2015-07-14	60.50	61.08	60.07	60.76	503276
2015-07-15	61.20	61.52	60.50	61.42	442773
2015-07-16	61.46	61.69	60.66	61.57	514668
2015-07-17	61.53	61.92	61.17	61.92	488833
2015-07-20	61.89	61.96	61.41	61.59	331659
2015-07-21	61.68	61.90	61.08	61.15	295765
2015-07-22	61.22	62.07	61.03	62.05	424342
2015-07-23	62.28	62.30	61.38	61.42	558043
2015-07-24	61.15	61.94	61.09	61.93	461779
2015-07-27	61.76	61.84	60.59	60.79	407996
2015-07-28	61.09	61.09	60.26	60.35	402375
2015-07-29	60.22	60.97	60.17	60.88	326117
2015-07-30	60.98	61.96	60.59	61.67	635703
2015-07-31	61.80	62.75	61.13	61.98	525479
2015-08-03	61.92	62.57	61.68	62.35	607465
2015-08-04	62.47	62.74	62.06	62.54	559457
2015-08-05	62.30	63.42	62.28	63.02	685513
2015-08-06	63.25	63.63	62.70	62.90	448134
2015-08-07	62.99	63.49	62.84	63.39	603068
2015-08-10	63.78	64.60	63.61	63.90	500404
2015-08-11	63.92	63.97	62.93	63.35	292944
2015-08-12	63.39	63.39	62.19	63.30	653479
2015-08-13	63.37	63.88	63.16	63.45	318186
2015-08-14	63.47	64.45	63.27	64.41	356231
2015-08-17	63.98	64.53	63.61	64.37	588839
2015-08-18	64.10	64.50	63.92	64.20	404922
2015-08-19	64.09	64.18	63.40	63.76	444940
2015-08-20	63.45	63.72	62.88	63.03	389367
2015-08-21	62.99	63.22	61.30	61.42	744034
2015-08-24	59.13	61.93	58.25	60.37	1118531
2015-08-25	61.25	61.78	60.40	60.52	770752
2015-08-26	61.64	62.97	60.66	62.71	858082
2015-08-27	63.01	63.59	62.58	63.38	701513
2015-08-28	63.50	63.95	63.35	63.82	443211
2015-08-31	63.69	64.04	63.10	63.26	465049
2015-09-01	62.65	63.17	62.26	62.58	528131
2015-09-02	63.35	63.79	62.88	63.77	624730
2015-09-03	63.76	64.40	63.52	63.76	517718
2015-09-04	63.26	63.91	63.25	63.51	390405
2015-09-08	64.25	64.58	63.54	64.45	599872
2015-09-09	64.77	65.41	64.30	64.36	975459
2015-09-10	64.58	65.65	64.41	65.40	533595
2015-09-11	65.19	66.07	65.06	65.99	342517
2015-09-14	66.01	66.25	65.66	65.93	262723
2015-09-15	66.28	66.28	65.71	65.94	318866
2015-09-16	66.01	66.44	65.46	66.34	501484
2015-09-17	66.40	67.00	64.80	65.13	956690
2015-09-18	64.38	65.54	64.04	64.64	936282
2015-09-21	64.90	65.82	64.64	65.39	379043
2015-09-22	64.60	65.33	64.24	65.14	463740
2015-09-23	65.08	66.10	64.80	66.03	295412
2015-09-24	65.78	66.35	65.44	66.16	464601
2015-09-25	66.62	67.03	65.94	66.40	546646
2015-09-28	66.02	66.56	65.63	65.65	492057
2015-09-29	65.77	66.15	65.16	65.78	604645
2015-09-30	66.30	67.22	65.95	67.08	717933
2015-10-01	67.33	68.15	66.87	67.25	974921
2015-10-02	66.97	67.51	65.78	67.32	913338
2015-10-05	67.83	68.28	66.03	66.27	1356412
2015-10-06	66.24	66.64	64.91	65.61	1124669
2015-10-07	66.13	66.13	64.13	65.09	1298208
2015-10-08	65.17	65.90	64.70	65.84	739039
2015-10-09	65.67	66.20	65.08	65.43	581356
2015-10-12	65.62	66.32	65.27	65.93	666493
2015-10-13	65.47	66.03	64.99	65.19	700111
2015-10-14	65.51	66.60	65.13	65.77	458720
2015-10-15	65.81	66.47	65.81	66.36	519467
2015-10-16	66.18	66.38	64.83	65.22	522312
2015-10-19	65.20	65.77	65.02	65.69	537794
2015-10-20	65.68	66.12	65.28	65.80	508753
2015-10-21	66.09	66.55	65.04	65.14	498226
2015-10-22	65.18	66.28	65.17	66.16	374413
2015-10-23	66.53	66.97	66.12	66.97	445066
2015-10-26	66.83	67.51	66.68	67.37	589036
2015-10-27	66.86	67.96	66.71	67.95	550240
2015-10-28	67.96	68.82	67.35	68.80	619247
2015-10-29	68.92	69.43	68.16	69.16	809576
2015-10-30	67.96	68.93	66.62	67.04	919951
2015-11-02	67.43	68.61	67.43	68.32	589428
2015-11-03	68.46	69.09	68.22	68.81	622125
2015-11-04	68.60	69.01	67.61	67.90	412587
2015-11-05	67.64	68.58	67.57	68.38	322473
2015-11-06	68.88	69.65	67.82	68.81	585473
2015-11-09	68.56	69.43	67.51	69.20	441919
2015-11-10	69.21	70.14	69.01	70.06	708348
2015-11-11	70.03	71.34	70.02	70.63	823767
2015-11-12	70.35	70.46	69.42	69.52	834863
2015-11-13	69.05	69.67	68.52	69.56	921399
2015-11-16	69.63	70.04	68.79	70.00	683686
2015-11-17	70.14	70.84	69.82	70.60	442470
2015-11-18	70.73	71.48	70.27	71.40	485327
2015-11-19	71.40	72.00	71.26	71.73	623184
2015-11-20	71.92	72.00	71.55	71.98	391557
2015-11-23	72.20	72.32	71.47	71.55	362722
2015-11-24	71.31	71.39	70.45	71.33	525312
2015-11-25	71.59	72.00	71.32	71.83	271867
2015-11-27	71.90	72.42	71.42	72.40	189914
2015-11-30	72.40	72.53	71.50	72.21	638440
2015-12-01	71.25	71.25	69.19	70.44	1343413
2015-12-02	70.04	70.64	69.49	69.85	1002310
2015-12-03	70.01	70.05	67.72	68.12	753395
2015-12-04	68.11	69.90	68.11	69.47	495720
2015-12-07	70.08	70.23	68.95	69.26	457721
2015-12-08	67.61	67.92	65.84	66.24	1196153
2015-12-09	66.86	66.86	64.21	64.26	1236311
2015-12-10	64.48	64.86	63.65	64.51	520789
2015-12-11	63.97	65.35	63.66	65.34	1235606
2015-12-14	65.91	66.99	65.91	66.84	977313
2015-12-15	67.37	67.85	67.02	67.39	1014729
2015-12-16	67.66	67.79	65.42	66.01	841211
2015-12-17	66.05	66.29	64.73	65.04	562906
2015-12-18	65.03	65.51	64.41	64.52	1015908
2015-12-21	64.71	65.79	64.53	65.21	331361
2015-12-22	65.21	65.80	64.78	65.63	330264
2015-12-23	65.78	65.92	64.56	64.70	389119
2015-12-24	64.81	65.83	64.74	65.44	191229
2015-12-28	65.29	65.80	65.00	65.44	503665
2015-12-29	65.91	66.32	65.61	65.96	327221
2015-12-30	65.96	66.60	65.66	65.68	310781
2015-12-31	65.45	65.99	64.84	64.90	384911
2016-01-04	64.55	64.68	63.36	63.99	848144
2016-01-05	63.37	63.83	62.63	63.10	1049245
2016-01-06	62.46	63.42	62.26	62.46	1434626
2016-01-07	61.79	63.30	61.00	62.86	881559
2016-01-08	63.08	63.35	62.33	62.55	835211
2016-01-11	62.66	63.51	62.58	63.25	729417
2016-01-12	63.46	63.84	63.01	63.66	410516
2016-01-13	63.71	63.80	62.46	62.71	854732
2016-01-14	62.75	63.57	61.50	63.25	576358
2016-01-15	62.09	63.93	62.06	63.82	926131
2016-01-19	64.66	65.70	63.78	63.82	1244894
2016-01-20	63.73	64.25	62.36	63.48	1101828
2016-01-21	64.57	64.57	62.08	62.30	1035439
2016-01-22	62.82	64.83	62.48	64.71	583438
2016-01-25	64.83	65.00	63.21	63.35	519709
2016-01-26	63.81	64.17	63.50	63.89	627943
2016-01-27	63.69	64.89	63.67	64.28	591621
2016-01-28	64.63	65.32	63.99	64.51	598413
2016-01-29	64.67	66.86	64.67	66.62	732281
2016-02-01	66.29	66.62	65.71	66.14	575891
2016-02-02	65.79	66.37	65.53	65.67	613668
2016-02-03	63.70	65.18	62.58	64.29	1029539
2016-02-04	64.01	64.34	60.87	61.65	1121403
2016-02-05	61.50	61.62	60.10	60.65	1048336
2016-02-08	58.57	60.45	58.43	59.87	1041750
2016-02-09	60.04	62.17	59.95	61.79	570007
2016-02-10	62.43	62.74	61.53	61.88	697241
2016-02-11	60.98	63.16	60.67	62.27	730394
2016-02-12	63.14	63.61	62.24	62.37	500631
2016-02-16	62.76	63.02	61.89	62.12	428516
2016-02-17	62.34	62.56	61.57	61.80	767492
2016-02-18	62.54	63.21	61.54	61.79	553163
2016-02-19	61.68	63.19	61.27	62.74	466666
2016-02-22	63.25	63.47	62.04	62.28	295714
2016-02-23	62.65	65.29	62.38	63.07	864007
2016-02-24	63.06	64.10	62.80	63.92	482257
2016-02-25	63.92	64.30	62.88	63.16	579290
2016-02-26	63.27	63.48	62.40	62.96	547076
2016-02-29	62.90	63.80	62.02	62.50	394828
2016-03-01	62.71	63.37	62.03	63.31	533661
2016-03-02	63.00	63.22	62.22	63.31	422255
2016-03-03	62.94	63.83	62.35	63.78	510138
2016-03-04	63.73	64.12	62.69	64.01	515767
2016-03-07	63.50	64.16	62.81	63.18	476782
2016-03-08	63.19	65.66	62.92	65.56	872530
2016-03-09	65.39	65.61	64.70	65.17	474887
2016-03-10	65.58	65.58	64.51	65.17	433595
2016-03-11	65.45	65.73	64.60	65.11	455294
2016-03-14	65.25	66.01	64.70	65.86	318134
2016-03-15	65.61	67.41	65.24	66.59	608704
2016-03-16	66.51	66.68	65.94	66.10	341951
2016-03-17	66.08	66.29	65.50	65.88	425590
2016-03-18	65.45	66.03	64.41	64.85	867117
2016-03-21	64.91	65.39	64.55	64.72	267306
2016-03-22	64.08	64.86	64.08	64.71	314365
2016-03-23	64.79	66.54	64.63	65.45	424863
2016-03-24	65.45	65.49	65.43	64.72	300
2016-03-28	64.98	65.07	64.64	64.81	93297
2016-03-29	65.04	65.65	64.64	65.36	425048
2016-03-30	65.55	65.88	64.95	65.18	389830
2016-03-31	64.96	65.58	64.65	65.18	335321
2016-04-01	65.10	66.95	65.08	66.89	435352
2016-04-04	66.64	66.64	64.71	66.21	374580
2016-04-05	65.89	66.26	65.35	65.46	341759
2016-04-06	65.30	65.82	64.55	65.43	298458
2016-04-07	65.64	65.74	64.46	64.99	367579
2016-04-08	64.73	65.13	63.49	64.13	583452
2016-04-11	63.33	64.34	63.12	64.14	491405
2016-04-12	63.93	64.47	63.58	64.08	555488
2016-04-13	64.50	64.71	63.53	64.61	756244
2016-04-14	64.59	65.05	64.20	64.34	434111
2016-04-15	64.10	64.87	64.08	64.47	449908
2016-04-18	63.87	64.92	63.87	64.78	284158
2016-04-19	65.20	65.53	64.74	65.47	491954
2016-04-20	65.72	65.84	65.27	65.79	278612
2016-04-21	65.54	65.97	65.06	65.14	215831
2016-04-22	64.96	65.86	64.96	65.53	273355
2016-04-25	65.25	65.54	64.97	65.08	247635
2016-04-26	65.38	65.69	64.90	65.48	288482
2016-04-27	65.35	65.56	64.65	65.00	443134
2016-04-28	64.62	64.76	63.95	64.05	449448
2016-04-29	64.36	64.36	61.22	61.96	1146943
2016-05-02	61.58	63.53	61.43	63.07	598697
2016-05-03	63.00	63.12	62.17	62.47	390505
2016-05-04	62.58	63.27	62.26	62.66	337138
2016-05-05	62.63	63.18	62.63	62.67	439710
2016-05-06	62.48	63.10	62.26	63.10	260326
2016-05-09	63.03	63.68	63.03	63.19	437501
2016-05-10	63.52	63.98	63.12	63.88	347434
2016-05-11	63.63	64.07	63.18	63.29	384501
2016-05-12	63.48	64.49	63.35	64.33	488551
2016-05-13	64.12	64.58	63.45	63.59	314334
2016-05-16	63.62	64.06	62.72	63.62	336380
2016-05-17	63.72	64.02	62.65	62.75	282361
2016-05-18	62.37	63.06	62.06	62.79	515361
2016-05-19	62.52	63.55	62.34	63.29	388430
2016-05-20	62.99	64.02	62.84	63.73	398261
2016-05-23	63.60	63.96	63.27	63.44	216329
2016-05-24	63.86	64.58	63.75	64.25	436702
2016-05-25	64.65	64.90	64.01	64.18	346905
2016-05-26	64.22	64.35	63.52	63.65	297578
2016-05-27	63.92	64.32	63.56	63.91	466148
2016-05-31	64.16	64.19	62.98	63.65	506651
2016-06-01	63.08	63.57	63.03	63.23	264533
2016-06-02	62.72	63.20	62.67	62.87	576196
2016-06-03	62.42	63.15	62.33	62.99	416709
2016-06-06	62.55	63.06	62.19	62.83	533796
2016-06-07	62.70	62.98	62.32	62.43	305305
2016-06-08	62.51	63.09	62.37	63.00	345877
2016-06-09	62.73	63.30	62.40	63.25	392167
2016-06-10	62.67	64.58	62.67	64.41	745830
2016-06-13	64.38	64.85	64.16	64.60	688830
2016-06-14	64.33	65.30	64.23	65.16	799433
2016-06-15	65.36	65.36	64.29	64.43	346586
2016-06-16	64.42	64.83	64.13	64.80	287616
2016-06-17	64.48	64.90	63.53	63.57	723670
2016-06-20	63.70	64.10	63.16	63.19	427588
2016-06-21	63.27	63.60	62.94	63.22	365028
2016-06-22	63.26	63.76	62.91	63.75	326289
2016-06-23	63.81	64.70	63.22	64.66	613788
2016-06-24	63.95	66.15	63.65	64.79	1038189
2016-06-27	64.24	64.24	63.32	63.56	607141
2016-06-28	63.79	64.09	63.28	63.91	671969
2016-06-29	64.37	65.77	64.29	65.75	526716
2016-06-30	65.86	66.62	65.46	66.62	535511
2016-07-01	66.77	66.89	65.63	65.87	404983
2016-07-05	66.00	67.53	65.71	67.41	667116
2016-07-06	67.41	67.74	66.84	66.90	540108
2016-07-07	66.76	67.36	66.49	66.88	341134
2016-07-08	67.47	67.83	66.39	67.64	371597
2016-07-11	68.08	68.13	67.44	68.02	303047
2016-07-12	68.05	68.52	68.05	68.33	379730
2016-07-13	68.35	68.61	67.54	67.75	346659
2016-07-14	68.75	68.77	67.64	68.36	356989
2016-07-15	68.36	68.59	68.24	68.56	269263
2016-07-18	68.71	68.75	67.94	68.19	250611
2016-07-19	68.35	68.63	67.84	68.63	199554
2016-07-20	68.62	68.75	67.79	67.98	359848
2016-07-21	67.82	67.99	67.45	67.52	300253
2016-07-22	67.75	67.96	67.56	67.86	251026
2016-07-25	67.99	68.50	67.93	68.42	302580
2016-07-26	68.50	68.59	67.85	68.20	310018
2016-07-27	68.07	68.93	68.00	68.84	231866
2016-07-28	68.84	69.13	68.25	68.34	446918
2016-07-29	69.00	69.48	68.03	68.80	560030
2016-08-01	68.80	69.02	68.29	68.42	351092
2016-08-02	68.40	68.77	68.08	68.52	523626
2016-08-03	68.77	69.18	68.38	68.79	285849
2016-08-04	68.93	68.93	68.57	68.72	315561
2016-08-05	68.99	69.04	68.55	68.73	239640
2016-08-08	68.84	68.86	68.35	68.59	193121
2016-08-09	68.46	68.70	68.22	68.30	326293
2016-08-10	68.49	68.56	68.00	68.29	237479
2016-08-11	67.50	67.78	66.84	67.13	583230
2016-08-12	66.61	67.27	66.43	67.10	498888
2016-08-15	67.16	68.15	66.80	68.14	573923
2016-08-16	68.10	68.16	67.17	67.22	329397
2016-08-17	67.25	68.31	67.12	68.24	432720
2016-08-18	68.29	68.88	68.08	68.63	268217
2016-08-19	68.48	68.67	68.03	68.20	284265
2016-08-22	68.20	68.70	68.05	68.40	167967
2016-08-23	68.41	68.66	68.16	68.23	201762
2016-08-24	68.00	68.72	67.91	68.72	274074
2016-08-25	68.64	68.89	68.25	68.61	383677
2016-08-26	68.57	69.21	68.48	68.90	439765
2016-08-29	68.96	69.44	68.95	69.05	280044
2016-08-30	69.12	69.12	68.26	69.08	384110
2016-08-31	68.92	69.24	68.54	68.69	403576
2016-09-01	68.74	69.22	68.44	68.95	333112
2016-09-02	68.28	68.90	68.01	68.53	531915
2016-09-06	68.30	68.55	67.96	68.51	434698
2016-09-07	68.17	68.97	67.63	68.63	366538
2016-09-08	68.51	68.65	68.21	68.54	215887
2016-09-09	68.16	68.72	68.00	68.00	388848
2016-09-12	67.99	69.61	67.57	69.42	506120
2016-09-13	69.25	69.34	68.08	68.31	380000
2016-09-14	68.60	68.67	67.64	67.75	394388
2016-09-15	67.44	68.22	66.77	68.15	367890
2016-09-16	68.40	69.07	67.67	68.94	781886
2016-09-19	69.16	69.66	68.67	69.40	354936
2016-09-20	69.84	69.98	69.39	69.62	275322
2016-09-21	69.59	69.99	69.12	69.74	415218
2016-09-22	69.98	69.98	69.22	69.41	384852
2016-09-23	69.56	71.05	67.94	70.30	1874760
2016-09-26	69.16	70.53	66.27	66.59	3242863
2016-09-27	67.13	67.26	66.30	66.91	2630694
2016-09-28	67.20	67.34	65.77	66.31	1562067
2016-09-29	66.29	66.68	64.94	65.27	1020982
2016-09-30	65.50	65.61	64.62	64.85	1171823
2016-10-03	64.91	65.93	64.64	65.76	1026911
2016-10-04	66.76	67.33	66.33	66.84	1389087
2016-10-05	66.99	67.56	66.53	67.41	1213639
2016-10-06	67.05	67.58	66.71	67.56	541864
2016-10-07	67.23	68.25	67.11	67.85	741323
2016-10-10	68.01	68.43	66.61	66.89	787300
2016-10-11	67.35	67.66	66.30	67.10	1315569
2016-10-12	66.85	67.50	66.17	66.81	692651
2016-10-13	66.22	66.67	65.69	65.89	1080013
2016-10-14	66.19	66.54	65.81	66.09	595322
2016-10-17	65.94	65.99	64.52	64.58	819222
2016-10-18	65.21	65.35	64.71	65.01	708471
2016-10-19	64.97	65.14	64.61	64.85	905982
2016-10-20	65.20	65.20	63.77	63.78	605813
2016-10-21	63.68	64.04	62.89	63.92	1346971
2016-10-24	64.15	64.45	63.97	64.33	507346
2016-10-25	64.52	64.54	63.75	63.92	693782
2016-10-26	63.77	64.00	63.31	63.51	972159
2016-10-27	62.67	62.79	61.58	62.16	1381725
2016-10-28	62.07	63.49	61.72	63.24	1123270
2016-10-31	62.98	63.44	62.40	63.21	895723
2016-11-01	63.01	63.40	62.58	63.11	815677
2016-11-02	62.80	63.46	62.80	62.90	445882
2016-11-03	62.74	63.44	62.73	62.99	657153
2016-11-04	63.22	64.09	62.68	63.40	549781
2016-11-07	63.92	64.06	62.75	63.70	823968
2016-11-08	63.40	63.88	62.97	63.59	852719
2016-11-09	63.86	66.22	63.63	66.19	1311493
2016-11-10	66.51	68.36	65.25	67.64	1618102
2016-11-11	67.40	68.17	66.99	67.94	2151361
2016-11-14	68.09	68.95	67.86	68.77	1878453
2016-11-15	68.43	68.60	67.97	68.53	840571
2016-11-16	68.20	68.66	67.92	68.60	592398
2016-11-17	68.46	69.01	68.38	68.87	529090
2016-11-18	68.75	68.82	67.89	68.68	1253128
2016-11-21	68.83	68.83	68.23	68.46	1691666
2016-11-22	68.71	68.71	68.13	68.26	596316
2016-11-23	68.09	68.47	67.85	67.94	626515
2016-11-25	68.23	68.64	67.85	68.43	250438
2016-11-28	68.40	68.72	67.90	68.63	811736
2016-11-29	68.58	69.08	68.14	68.80	983688
2016-11-30	68.83	69.45	68.22	68.90	1183191
2016-12-01	69.22	69.51	68.41	69.48	981059
2016-12-02	70.16	72.18	69.95	72.06	1397240
2016-12-05	71.92	72.94	71.80	72.64	1123712
2016-12-06	73.01	73.74	72.77	73.55	1179527
2016-12-07	73.71	75.14	73.53	74.84	1323106
2016-12-08	74.70	75.66	74.26	75.28	743510
2016-12-09	75.57	76.74	75.53	76.68	919027
2016-12-12	76.85	77.19	76.29	76.66	770636
2016-12-13	77.13	77.29	76.11	76.59	514549
2016-12-14	76.31	76.70	75.97	76.27	654940
2016-12-15	76.15	76.55	75.50	75.57	890788
2016-12-16	75.71	76.22	75.40	75.72	1841850
2016-12-19	75.96	76.76	75.24	75.42	521313
2016-12-20	74.90	75.12	74.16	74.90	718250
2016-12-21	74.89	75.12	74.02	74.13	512576
2016-12-22	74.22	74.56	73.27	73.70	371838
2016-12-23	73.56	73.63	72.82	73.40	438758
2016-12-27	73.52	73.90	73.04	73.74	428219
2016-12-28	74.02	74.13	73.24	73.31	365349
2016-12-29	73.54	73.70	73.27	73.67	383447
2016-12-30	73.76	74.10	73.48	73.89	522683
2017-01-03	73.68	74.21	72.54	73.01	652323
2017-01-04	74.47	75.91	73.64	75.88	871812
2017-01-05	75.65	76.19	74.85	75.09	591500
2017-01-06	75.94	76.09	75.43	75.50	732372
2017-01-09	75.25	75.36	74.12	74.53	569630
2017-01-10	74.61	74.98	73.66	73.68	548320
2017-01-11	73.69	74.06	73.12	73.94	578261
2017-01-12	73.69	73.84	72.64	73.83	453999
2017-01-13	74.52	75.06	73.56	75.02	513258
2017-01-17	75.51	75.58	74.67	74.76	792727
2017-01-18	75.07	75.32	74.39	75.29	507874
2017-01-19	75.19	75.79	75.01	75.75	624060
2017-01-20	75.89	76.65	75.60	76.64	692855
2017-01-23	76.64	76.70	75.61	76.05	646025
2017-01-24	76.37	77.27	76.28	76.79	558550
2017-01-25	77.00	78.11	76.69	77.95	707365
2017-01-26	77.99	78.25	77.65	77.97	701892
2017-01-27	78.07	78.38	77.34	77.83	464583
2017-01-30	77.46	77.87	76.80	77.87	615725
2017-01-31	78.70	79.76	78.25	79.62	1383576
2017-02-01	79.76	79.99	78.39	78.45	622688
2017-02-02	77.98	78.90	77.77	77.94	849663
2017-02-03	78.56	78.86	77.73	78.14	1116353
2017-02-06	78.05	78.22	77.45	77.79	962244
2017-02-07	78.54	80.10	77.53	79.19	1572833
2017-02-08	78.79	79.22	76.80	76.97	882317
2017-02-09	77.06	78.19	76.75	78.13	508522
2017-02-10	78.37	78.37	77.53	77.67	434387
2017-02-13	77.71	79.24	77.71	79.10	560820
2017-02-14	79.14	79.92	78.89	79.62	692437
2017-02-15	79.56	80.22	79.36	80.16	739503
2017-02-16	80.10	80.47	79.62	80.40	679830
2017-02-17	80.33	81.32	79.95	80.94	1104413
2017-02-21	81.18	81.37	80.46	80.54	860129
2017-02-22	79.94	80.88	79.86	80.54	712686
2017-02-23	80.57	80.83	80.01	80.26	669704
2017-02-24	79.29	80.29	79.23	79.70	2141990
2017-02-27	79.84	80.00	78.40	78.96	1412331
2017-02-28	78.62	78.81	77.33	78.05	20233347
2017-03-01	78.67	80.63	78.40	79.30	2719446
2017-03-02	79.10	79.17	77.77	78.25	2155802
2017-03-03	78.62	78.89	77.68	78.27	1742760
2017-03-06	78.06	78.54	77.71	77.99	1122970
2017-03-07	78.16	78.48	77.80	77.97	1243064
2017-03-08	78.17	78.75	77.85	78.39	1285002
2017-03-09	78.53	78.59	77.86	78.58	2220068
2017-03-10	79.12	79.67	78.78	79.63	1231768
2017-03-13	79.76	80.47	79.47	80.25	1055827
2017-03-14	79.89	80.59	79.85	80.38	846914
2017-03-15	80.75	80.75	79.90	80.26	1483937
2017-03-16	80.42	80.76	80.19	80.45	846323
2017-03-17	80.29	80.68	79.91	80.57	1464998
2017-03-20	80.38	80.97	80.08	80.51	1151436
2017-03-21	80.94	80.94	79.41	79.64	1264599
2017-03-22	79.55	80.07	79.18	79.73	1055789
2017-03-23	79.90	80.26	79.35	79.85	896414
2017-03-24	80.09	80.35	79.12	79.44	623435
2017-03-27	78.83	79.33	78.32	79.18	657428
2017-03-28	78.92	79.63	78.69	79.14	625656
2017-03-29	79.12	79.22	78.31	79.21	990410
2017-03-30	79.13	80.10	78.83	80.00	776220
2017-03-31	80.40	81.32	79.40	81.07	1009055
2017-04-03	81.03	81.44	80.06	80.67	743737
2017-04-04	80.63	80.92	80.22	80.89	1156409
2017-04-05	81.06	81.51	80.24	80.42	1020527
2017-04-06	80.43	80.83	80.11	80.32	1105833
2017-04-07	80.35	81.19	80.01	81.08	1019156
2017-04-10	81.29	81.57	80.78	81.11	721400
2017-04-11	80.62	80.99	80.00	80.59	1003354
2017-04-12	80.59	81.63	80.12	81.53	1050451
2017-04-13	81.36	82.16	80.58	81.29	672430
2017-04-17	81.26	82.25	80.93	82.16	607155
2017-04-18	81.75	82.62	81.75	81.93	654064
2017-04-19	81.94	82.50	81.94	82.22	636636
2017-04-20	82.72	83.31	82.28	83.00	945638
2017-04-21	82.97	83.53	82.74	82.99	880331
2017-04-24	83.82	84.15	83.30	83.84	1435620
2017-04-25	84.10	84.63	83.93	84.16	968732
2017-04-26	82.40	84.08	82.40	83.63	1186265
2017-04-27	83.80	83.80	82.29	82.40	1115737
2017-04-28	82.48	82.72	81.85	82.41	1823792
2017-05-01	82.62	83.10	82.31	82.66	926681
2017-05-02	82.77	83.12	82.10	82.98	948217
2017-05-03	82.49	83.15	82.28	83.03	999112
2017-05-04	83.16	83.71	82.45	82.98	818166
2017-05-05	83.25	83.88	82.99	83.76	886872
2017-05-08	83.57	84.09	82.14	82.26	989485
2017-05-09	83.00	85.35	83.00	84.99	2528873
2017-05-10	85.38	86.28	83.72	84.84	1336747
2017-05-11	84.45	84.84	83.72	84.36	1230061
2017-05-12	84.27	84.72	83.86	84.07	1069326
2017-05-15	84.41	85.12	84.16	85.00	1413991
2017-05-16	84.82	84.82	83.09	83.93	2093645
2017-05-17	83.17	84.70	82.54	84.15	1711976
2017-05-18	84.10	84.77	83.74	84.41	902158
2017-05-19	84.57	85.13	83.90	85.04	2979120
2017-05-22	85.00	85.36	84.55	85.05	966612
2017-05-23	85.12	85.79	84.89	85.73	1192242
2017-05-24	85.84	86.17	85.37	86.03	662948
2017-05-25	86.29	86.63	85.82	86.28	932085
2017-05-26	86.30	86.75	85.97	86.63	969241
2017-05-30	86.58	86.88	85.86	86.65	1070769
2017-05-31	86.74	86.89	86.05	86.37	5628400
2017-06-01	86.78	86.99	86.28	86.82	1230487
2017-06-02	86.89	87.00	86.27	86.75	878828
2017-06-05	86.66	87.25	86.38	86.90	1216707
2017-06-06	86.29	87.14	86.10	86.77	1011254
2017-06-07	87.00	89.16	86.58	88.88	1619326
2017-06-08	88.69	89.83	88.69	88.98	1251817
2017-06-09	88.81	89.77	88.49	89.75	1050084
2017-06-12	89.21	89.79	89.05	89.76	942130
2017-06-13	89.94	90.09	89.21	89.93	1269183
2017-06-14	89.33	90.29	89.33	90.00	823694
2017-06-15	89.48	89.70	88.99	89.54	746943
2017-06-16	88.84	89.96	88.18	88.57	3292159
2017-06-19	88.96	89.71	88.96	89.62	858174
2017-06-20	89.59	89.81	88.60	88.96	997099
2017-06-21	89.07	89.15	88.67	88.82	609585
2017-06-22	88.82	88.94	88.44	88.57	598548
2017-06-23	88.71	89.26	88.59	88.77	850248
2017-06-26	88.80	89.65	88.80	89.62	704468
2017-06-27	89.62	90.06	89.39	90.01	847445
2017-06-28	90.06	90.76	89.70	90.55	772774
2017-06-29	91.24	91.30	90.05	91.00	751072
2017-06-30	91.11	91.80	91.00	91.40	909964
2017-07-03	91.83	92.29	91.54	91.91	538080
2017-07-05	92.21	93.55	92.16	93.03	1392067
2017-07-06	92.96	93.41	92.13	92.18	919201
2017-07-07	92.32	93.29	91.40	92.98	1044782
2017-07-10	93.01	93.20	92.62	92.69	751099
2017-07-11	92.58	93.04	92.05	92.79	618716
2017-07-12	92.52	92.71	91.64	91.94	801162
2017-07-13	92.35	92.68	91.12	92.54	710621
2017-07-14	92.41	92.48	91.83	91.98	474008
2017-07-17	91.99	92.54	91.96	92.02	669925
2017-07-18	91.94	93.18	91.82	93.12	720890
2017-07-19	93.14	93.36	92.35	92.91	529670
2017-07-20	92.86	93.25	92.54	93.15	503591
2017-07-21	93.27	94.37	93.27	93.94	792695
2017-07-24	93.81	94.49	93.76	93.85	711962
2017-07-25	94.29	94.32	93.31	93.40	748296
2017-07-26	93.60	94.59	93.39	94.04	834678
2017-07-27	94.04	94.10	92.62	93.29	640961
2017-07-28	93.22	94.15	93.12	93.49	551149
2017-07-31	93.78	94.70	93.51	94.53	811244
2017-08-01	94.81	95.25	94.13	95.21	839371
2017-08-02	94.93	95.21	94.05	94.79	693350
2017-08-03	94.79	95.25	94.35	94.99	756154
2017-08-04	95.77	95.95	92.20	93.50	1228860
2017-08-07	93.60	95.35	92.36	94.64	1151735
2017-08-08	94.27	95.56	94.02	95.46	871143
2017-08-09	95.51	96.95	94.91	96.80	759090
2017-08-10	96.65	97.24	96.35	96.67	806762
2017-08-11	96.98	97.27	95.81	96.23	540038
2017-08-14	96.46	98.02	96.24	97.07	909570
2017-08-15	97.28	98.06	96.86	97.54	1029453
2017-08-16	97.79	98.55	97.50	97.83	667439
2017-08-17	97.87	98.04	97.13	97.19	797320
2017-08-18	96.93	97.32	96.24	96.30	1240866
2017-08-21	96.21	97.39	95.71	97.09	924756
2017-08-22	97.20	99.24	97.03	99.11	1048420
2017-08-23	98.81	99.40	98.37	98.40	865003
2017-08-24	99.00	99.04	98.19	98.46	738548
2017-08-25	98.90	99.99	98.55	99.77	787535
2017-08-28	100.00	100.44	99.17	100.15	720810
2017-08-29	100.00	100.38	99.66	100.34	634092
2017-08-30	100.41	100.57	99.64	100.27	728417
2017-08-31	100.64	101.35	100.33	100.89	987395
2017-09-01	100.61	101.16	100.52	100.94	649371
2017-09-05	100.53	102.32	100.53	102.20	1603220
2017-09-06	102.57	104.10	102.46	103.73	1355885
2017-09-07	104.01	104.32	103.19	103.68	966959
2017-09-08	103.76	105.91	103.70	104.74	1126133
2017-09-11	105.36	105.90	103.86	104.38	1296653
2017-09-12	104.73	105.49	104.28	104.73	1132370
2017-09-13	104.73	105.60	104.02	105.37	1698216
2017-09-14	105.00	106.53	105.00	105.85	1966366
2017-09-15	105.85	106.41	104.64	104.67	6221349
2017-09-18	104.65	105.81	104.65	105.49	1577320
2017-09-19	105.54	106.26	105.26	105.43	1514186
2017-09-20	105.66	107.06	105.43	106.40	919634
2017-09-21	106.60	106.98	105.56	106.26	973621
2017-09-22	106.20	106.72	105.81	106.60	733778
2017-09-25	106.72	106.99	105.58	106.31	784980
2017-09-26	106.31	106.70	104.67	104.71	846367
2017-09-27	105.35	107.07	105.00	106.70	864115
2017-09-28	106.54	107.72	106.51	107.32	601619
2017-09-29	107.37	108.26	107.01	107.63	785024
2017-10-02	107.92	108.41	107.48	108.18	674136
2017-10-03	108.71	109.61	108.05	109.07	1019023
2017-10-04	109.20	109.65	108.32	109.34	739901
2017-10-05	110.21	110.21	108.39	108.43	932273
2017-10-06	108.80	109.10	107.63	108.17	1626518
2017-10-09	107.85	109.34	107.85	109.22	710379
2017-10-10	109.23	109.29	108.33	108.43	599111
2017-10-11	108.64	109.10	107.93	109.10	803467
2017-10-12	108.82	110.37	108.77	110.02	681222
2017-10-13	110.20	110.67	109.92	110.50	646002
2017-10-16	110.15	110.65	109.46	109.70	927050
2017-10-17	110.11	110.49	109.39	109.53	765497
2017-10-18	109.58	109.79	108.86	109.59	760133
2017-10-19	109.56	109.56	108.12	108.93	813420
2017-10-20	109.29	110.09	109.21	109.99	742937
2017-10-23	109.93	111.04	109.44	110.69	726346
2017-10-24	111.00	111.25	110.01	110.25	525257
2017-10-25	110.15	110.51	108.47	109.73	939093
2017-10-26	110.00	111.62	109.60	111.49	757321
2017-10-27	111.33	112.50	110.78	111.95	657414
2017-10-30	111.82	112.73	111.76	111.86	528917
2017-10-31	111.60	113.38	111.45	113.06	793793
2017-11-01	113.69	113.81	112.60	112.63	513835
2017-11-02	113.48	115.74	113.12	115.57	947138
2017-11-03	115.55	115.91	114.89	115.02	581696
2017-11-06	115.07	115.71	114.00	114.44	1020857
2017-11-07	113.29	116.56	112.35	113.42	1115834
2017-11-08	113.31	113.77	112.62	113.42	743343
2017-11-09	113.06	114.41	109.84	114.13	853700
2017-11-10	114.33	115.32	113.90	114.45	1037068
2017-11-13	114.68	116.13	114.51	115.74	881137
2017-11-14	115.68	116.91	115.51	116.60	1497844
2017-11-15	116.79	116.80	115.37	115.51	757098
2017-11-16	115.75	116.34	115.23	116.02	671769
2017-11-17	115.95	116.85	115.89	116.48	777530
2017-11-20	116.73	119.29	116.73	119.23	1413336
2017-11-21	120.14	120.49	118.20	119.63	936974
2017-11-22	119.76	120.23	118.46	119.35	701099
2017-11-24	119.63	120.84	119.54	120.13	333008
2017-11-27	120.58	121.02	120.39	120.50	786428
2017-11-28	121.00	122.80	120.72	122.72	886010
2017-11-29	123.32	125.04	119.78	120.93	2075732
2017-11-30	121.18	124.25	120.80	123.43	2264414
2017-12-01	124.42	125.00	122.29	124.25	1566422
2017-12-04	126.00	127.78	122.35	123.11	1550489
2017-12-05	123.02	123.98	121.27	123.77	1349837
2017-12-06	123.69	124.35	122.84	123.41	1019965
2017-12-07	123.76	124.76	122.37	124.19	919932
2017-12-08	125.00	125.50	124.01	125.27	1213704
2017-12-11	126.76	126.98	124.76	126.35	1263784
2017-12-12	126.82	128.32	126.26	127.62	1204174
2017-12-13	127.82	128.30	126.12	126.28	1591362
2017-12-14	126.87	127.61	125.17	126.06	1699193
2017-12-15	126.39	127.07	125.15	126.37	2725489
2017-12-18	126.58	126.96	125.54	125.79	1761498
2017-12-19	126.32	127.22	124.52	124.65	1585061
2017-12-20	124.70	125.52	123.27	124.23	945467
2017-12-21	124.50	125.00	123.76	124.63	1635214
2017-12-22	124.65	125.20	124.30	124.47	683640
2017-12-26	124.19	124.47	123.24	124.04	521377
2017-12-27	123.87	125.54	123.72	124.76	646965
2017-12-28	125.10	125.10	123.72	124.85	823042
2017-12-29	125.07	125.76	124.28	124.59	673010
2018-01-02	124.88	125.30	122.35	122.75	842098
2018-01-03	122.35	124.10	120.35	123.56	1010731
2018-01-04	123.75	124.90	123.49	124.04	918106
2018-01-05	124.05	127.83	124.05	127.60	1241414
2018-01-08	127.47	129.95	127.05	129.53	1130469
2018-01-09	129.70	131.57	129.70	130.79	1085896
2018-01-10	130.48	132.46	130.31	132.33	791947
2018-01-11	132.41	133.31	131.86	132.19	1082999
2018-01-12	132.19	132.62	131.42	131.51	618182
2018-01-16	132.22	133.06	129.83	130.79	861865
2018-01-17	130.86	131.87	130.57	131.52	721010
2018-01-18	131.07	133.00	130.77	132.91	760612
2018-01-19	133.06	134.15	132.65	133.88	885343
2018-01-22	133.81	134.64	133.37	134.56	607592
2018-01-23	134.34	134.96	133.93	134.81	635940
2018-01-24	135.00	135.66	133.39	135.57	605938
2018-01-25	136.38	137.43	135.26	137.16	793921
2018-01-26	137.50	137.64	136.00	137.02	953655
2018-01-29	137.20	138.54	134.73	135.11	983605
2018-01-30	134.53	134.90	132.38	133.29	1434199
2018-01-31	133.57	135.42	133.50	134.39	872360
2018-02-01	134.17	136.80	133.56	136.56	892994
2018-02-02	136.19	136.94	134.53	134.65	861578
2018-02-05	133.17	136.57	130.05	130.53	1719284
2018-02-06	125.57	125.68	108.00	116.94	7648364
2018-02-07	111.01	116.09	111.01	114.57	4190808
2018-02-08	114.41	114.88	111.07	111.15	3246257
2018-02-09	104.35	108.61	96.81	107.11	7012910
2018-02-12	108.58	113.32	108.35	110.68	2567309
2018-02-13	110.73	113.47	109.54	112.22	2403518
2018-02-14	111.59	115.62	111.32	115.00	2331852
2018-02-15	116.47	117.58	114.62	117.45	2075493
2018-02-16	116.84	117.39	110.84	111.45	2804005
2018-02-20	110.96	113.03	110.03	110.78	1707206
2018-02-21	111.24	113.10	110.75	111.30	1400520
2018-02-22	111.34	112.07	109.59	109.96	992886
2018-02-23	110.11	110.12	108.27	108.75	2064160
2018-02-26	108.94	111.96	108.86	111.33	1609023
2018-02-27	110.94	111.93	110.16	110.19	1271456
2018-02-28	110.99	113.49	110.58	112.01	1800923
2018-03-01	111.63	112.73	111.07	111.36	2780233
2018-03-02	111.03	116.37	110.70	115.00	1907402
2018-03-05	114.51	116.57	113.12	115.35	1957395
2018-03-06	115.35	119.20	115.16	118.17	2139407
2018-03-07	117.60	119.10	117.22	118.79	1488372
2018-03-08	119.39	120.65	118.90	119.89	1257486
2018-03-09	120.22	124.55	120.18	124.54	1432695
2018-03-12	124.17	124.54	123.06	123.82	1253509
2018-03-13	124.56	124.56	119.46	119.92	1141077
2018-03-14	120.55	120.55	118.95	119.29	818758
2018-03-15	119.29	119.42	117.64	118.61	938184
2018-03-16	118.95	119.76	117.81	119.22	1218044
2018-03-19	119.20	120.45	117.22	118.53	1275440
2018-03-20	118.60	121.55	117.99	119.90	1166765
2018-03-21	116.22	118.50	116.00	117.33	1441339
2018-03-22	116.52	117.29	112.41	112.62	1039193
2018-03-23	112.64	113.84	111.36	111.71	1030235
2018-03-26	112.94	115.29	112.26	114.59	818156
2018-03-27	114.54	114.93	111.13	112.06	1013991
2018-03-28	112.06	113.52	111.47	111.91	814189
2018-03-29	112.46	115.36	112.09	114.10	1472700
2018-04-02	114.08	115.13	111.30	112.48	1105552
2018-04-03	112.15	112.52	109.17	110.99	1894000
2018-04-04	109.66	111.81	109.02	111.21	1661325
2018-04-05	112.39	112.81	111.09	111.60	1020678
2018-04-06	110.26	111.06	108.47	109.34	1301934
2018-04-09	109.87	112.05	109.73	110.03	931036
2018-04-10	110.62	111.58	109.84	110.28	893832
2018-04-11	109.67	109.75	108.03	108.45	1181691
2018-04-12	108.92	110.65	108.22	109.67	675614
2018-04-13	109.95	110.04	108.05	108.35	894964
2018-04-16	109.08	109.74	108.58	108.81	568177
2018-04-17	109.63	110.32	109.10	110.09	763864
2018-04-18	110.25	110.67	109.30	109.33	563537
2018-04-19	108.99	110.40	108.80	109.88	988333
2018-04-20	110.19	110.89	109.64	110.16	562829
2018-04-23	110.74	110.86	107.82	107.94	818906
2018-04-24	108.49	108.88	105.48	105.55	1069893
2018-04-25	105.26	106.59	104.33	106.27	1061114
2018-04-26	106.44	107.71	104.82	106.87	964265
2018-04-27	106.67	107.45	105.16	106.19	853568
2018-04-30	106.61	108.31	106.61	106.78	803775
2018-05-01	106.39	107.40	105.89	107.29	919721
2018-05-02	106.85	108.81	106.43	106.79	1904040
2018-05-03	106.68	107.00	104.54	105.45	1857003
2018-05-04	108.50	108.50	101.89	102.49	2096835
2018-05-07	102.42	104.15	101.90	103.16	1315301
2018-05-08	102.10	103.52	102.00	102.37	1149614
2018-05-09	102.57	104.91	102.15	103.91	1165034
2018-05-10	104.27	105.74	103.78	105.41	846884
2018-05-11	105.25	107.19	104.67	106.82	1019008
2018-05-14	107.05	108.36	106.80	108.11	1247385
2018-05-15	107.94	109.55	107.64	108.11	1100699
2018-05-16	107.95	109.42	107.48	108.45	731374
2018-05-17	108.44	108.66	107.14	108.38	728048
2018-05-18	108.01	108.49	106.55	106.56	1893326
2018-05-21	106.76	107.39	106.29	106.49	914719
2018-05-22	106.99	106.99	103.95	104.44	992560
2018-05-23	104.22	104.56	103.37	103.84	711474
2018-05-24	103.47	104.57	102.07	102.78	1925398
2018-05-25	102.77	103.36	102.09	103.09	883681
2018-05-29	102.98	103.66	101.54	101.99	925006
2018-05-30	101.28	101.70	97.23	99.02	2159331
2018-05-31	98.68	99.21	97.48	97.56	2187256
2018-06-01	98.85	99.07	97.55	98.42	1000775
2018-06-04	98.32	98.87	97.56	98.07	1071129
2018-06-05	98.08	99.83	98.08	99.30	837324
2018-06-06	99.30	100.46	99.10	100.32	1019612
2018-06-07	101.01	103.22	100.96	102.91	1717669
2018-06-08	102.45	104.50	101.81	103.95	1257541
2018-06-11	104.29	105.29	103.28	104.92	1896342
2018-06-12	104.77	105.63	103.59	105.60	1483053
2018-06-13	105.79	106.08	104.40	104.50	914663
2018-06-14	104.68	105.79	103.17	103.81	967935
2018-06-15	103.40	104.33	102.47	102.82	1620823
2018-06-18	102.62	103.68	101.67	103.54	851540
2018-06-19	102.71	105.62	101.00	105.20	1440617
2018-06-20	105.04	106.50	104.08	104.22	994652
2018-06-21	104.21	104.64	103.04	103.95	789117
2018-06-22	104.58	105.42	103.78	104.98	1437521
2018-06-25	104.68	105.17	102.55	104.15	1038500
2018-06-26	104.68	107.67	104.68	105.77	1513583
2018-06-27	105.94	106.33	103.92	103.95	992025
2018-06-28	103.94	104.57	103.11	103.81	641526
2018-06-29	103.91	105.57	102.35	104.07	968710
2018-07-02	103.38	103.93	103.11	103.75	586514
2018-07-03	104.28	104.42	102.18	102.42	318580
2018-07-05	102.66	103.11	101.86	102.94	570826
2018-07-06	102.54	103.04	100.29	100.79	774499
2018-07-09	100.51	103.37	100.51	103.21	1016597
2018-07-10	103.50	103.73	102.33	102.90	932071
2018-07-11	101.91	103.15	101.75	102.15	597860
2018-07-12	102.51	103.62	102.51	103.13	554285
2018-07-13	103.24	103.44	102.33	102.90	435990
2018-07-16	102.83	104.62	102.83	103.73	606530
2018-07-17	103.95	105.12	103.11	104.88	400660
2018-07-18	105.00	106.17	104.63	106.02	485994
2018-07-19	105.61	106.07	104.42	104.76	515036
2018-07-20	104.39	105.20	103.81	104.62	450731
2018-07-23	104.84	105.21	103.66	104.29	623816
2018-07-24	104.40	105.10	103.36	104.13	562932
2018-07-25	104.07	105.50	103.78	105.33	515144
2018-07-26	105.31	105.65	103.73	103.92	494038
2018-07-27	104.14	104.25	102.11	102.17	512713
2018-07-30	102.08	102.08	96.37	96.68	1156887
2018-07-31	97.24	97.42	94.00	97.13	1436237
2018-08-01	97.07	98.47	96.27	96.36	751007
2018-08-02	96.34	96.66	95.03	95.80	1146712
2018-08-03	94.18	97.00	92.64	94.63	1486397
2018-08-06	94.21	94.92	92.81	92.96	1204718
2018-08-07	93.18	94.35	92.95	93.62	867034
2018-08-08	93.67	94.11	92.42	92.70	692636
2018-08-09	92.80	93.48	92.09	92.10	1020373
2018-08-10	91.95	92.63	91.10	92.49	977455
2018-08-13	92.50	93.93	92.49	92.78	660414
2018-08-14	93.18	93.90	93.01	93.46	574024
2018-08-15	93.28	94.99	93.09	94.65	923609
2018-08-16	94.78	95.95	94.78	95.11	676409
2018-08-17	94.96	96.22	94.55	95.77	837547
2018-08-20	97.21	99.21	96.82	98.78	938350
2018-08-21	98.90	99.24	97.49	97.84	637922
2018-08-22	97.60	99.48	97.05	99.12	835249
2018-08-23	98.82	100.90	98.76	100.08	1063504
2018-08-24	100.18	102.75	99.76	102.61	1148469
2018-08-27	103.07	103.97	100.82	101.14	1056474
2018-08-28	101.54	101.86	100.07	100.23	646781
2018-08-29	100.17	101.02	99.85	100.77	459599
2018-08-30	100.05	100.75	99.48	100.64	573777
2018-08-31	100.64	101.14	100.15	100.80	709782
2018-09-04	100.66	104.09	100.63	104.01	1087814
2018-09-05	104.24	104.86	102.96	103.31	656939
2018-09-06	103.38	103.79	101.98	102.90	577140
2018-09-07	103.12	104.98	102.98	104.33	744927
2018-09-10	104.61	105.22	103.37	103.41	824677
2018-09-11	103.37	104.55	102.51	104.04	527874
2018-09-12	103.78	104.40	102.22	103.50	712119
2018-09-13	103.93	104.33	103.19	104.07	399093
2018-09-14	104.06	105.20	103.63	104.20	385206
2018-09-17	104.70	105.07	103.62	104.78	470556
2018-09-18	104.78	107.70	104.68	106.19	1293526
2018-09-19	105.88	107.19	104.72	106.94	666365
2018-09-20	106.39	107.45	105.26	107.18	1138737
2018-09-21	108.15	109.12	106.75	107.15	1705780
2018-09-24	107.26	107.26	105.06	105.29	901504
2018-09-25	102.22	105.05	99.60	101.99	1364519
2018-09-26	101.98	102.34	98.28	98.87	1264125
2018-09-27	98.57	99.00	97.22	97.76	882236
2018-09-28	96.97	97.98	95.57	95.96	918790
2018-10-01	95.50	97.24	95.32	97.03	759466
2018-10-02	97.02	97.55	96.19	96.62	721254
2018-10-03	97.36	97.36	95.38	95.64	910350
2018-10-04	95.62	96.00	93.76	95.43	1162190
2018-10-05	94.18	98.50	94.18	97.21	1034239
2018-10-08	97.52	100.13	97.04	99.92	883860
2018-10-09	98.77	101.97	98.77	101.40	1204615
2018-10-10	100.74	103.20	100.15	101.96	1151133
2018-10-11	102.31	102.41	100.33	100.80	1413946
2018-10-12	100.45	102.00	99.11	100.11	941306
2018-10-15	97.73	102.28	96.77	99.26	937002
2018-10-16	99.27	103.06	99.27	102.79	725511
2018-10-17	100.69	103.43	99.53	102.64	1138938
2018-10-18	103.39	104.26	101.50	103.30	607510
2018-10-19	102.35	105.10	102.35	104.91	696989
2018-10-22	104.07	104.90	103.08	104.43	647645
2018-10-23	105.34	107.25	103.52	106.78	1119330
2018-10-24	106.32	106.92	105.26	105.80	1081863
2018-10-25	105.80	107.13	105.62	106.70	703305
2018-10-26	106.70	107.70	105.82	106.93	847534
2018-10-29	109.00	110.00	107.70	108.91	929575
2018-10-30	109.59	112.42	109.00	111.95	791495
2018-10-31	112.49	114.60	111.30	112.85	1069634
2018-11-01	113.67	114.37	110.11	110.50	1157416
2018-11-02	114.50	114.50	106.50	112.25	986737
2018-11-05	114.14	115.11	111.84	112.14	676859
2018-11-06	111.14	113.99	110.47	112.44	576613
2018-11-07	112.44	112.65	110.00	111.23	748521
2018-11-08	110.23	111.39	107.28	109.80	1493272
2018-11-09	108.02	109.71	108.02	108.90	888088
2018-11-12	108.46	109.02	106.75	107.60	656851
2018-11-13	108.00	109.90	106.86	109.49	662034
2018-11-14	109.07	110.58	108.44	109.60	1143348
2018-11-15	108.56	109.93	107.53	109.71	595506
2018-11-16	109.98	110.52	108.71	110.11	741148
2018-11-19	110.55	112.67	109.55	110.92	929745
2018-11-20	111.74	112.21	108.14	110.00	852755
2018-11-21	110.44	111.34	107.58	107.97	691369
2018-11-23	106.55	108.02	106.33	107.39	236729
2018-11-26	107.39	108.73	106.64	107.27	696315
2018-11-27	106.10	108.09	105.86	107.93	855575
2018-11-28	107.52	108.75	105.87	105.93	643547
2018-11-29	105.65	108.01	104.54	106.83	906176
2018-11-30	106.07	108.03	106.07	107.62	895439
2018-12-03	107.72	109.25	101.87	105.13	1745774
2018-12-04	107.24	107.99	103.48	103.90	1513048
2018-12-06	103.58	104.25	102.44	103.62	1276946
2018-12-07	104.44	105.34	103.43	104.34	1241441
2018-12-10	104.32	105.87	103.90	105.46	551957
2018-12-11	106.05	106.63	103.31	103.38	848588
2018-12-12	104.31	106.13	103.47	104.49	1466053
2018-12-13	104.31	105.49	102.19	102.86	797604
2018-12-14	103.16	103.61	100.33	100.89	573288
2018-12-17	101.49	102.73	100.18	100.27	554949
2018-12-18	100.38	102.32	98.69	99.15	715746
2018-12-19	99.76	100.44	97.65	98.08	503948
2018-12-20	98.60	99.18	96.53	96.75	859887
2018-12-21	96.41	100.89	96.00	96.08	1437339
2018-12-24	95.74	96.65	91.23	91.23	353603
2018-12-26	91.55	94.24	87.87	94.12	785721
2018-12-27	93.21	95.64	91.78	95.62	625764
2018-12-28	95.67	96.96	95.23	96.21	526389
2018-12-31	95.98	97.83	95.55	97.83	502136
2019-01-02	95.94	98.12	95.20	95.89	891683
2019-01-03	95.00	97.61	95.00	95.59	752456
2019-01-04	98.30	99.47	96.98	98.36	635380
2019-01-07	95.50	98.34	94.24	96.55	1043341
2019-01-08	97.31	97.95	92.15	93.52	1074600
2019-01-09	94.10	95.89	92.57	92.80	501811
2019-01-10	92.12	92.84	89.54	91.55	744534
2019-01-11	92.00	92.61	90.72	91.39	677961
2019-01-14	91.00	92.41	90.59	92.20	701208
2019-01-15	92.51	93.68	92.10	92.72	606923
2019-01-16	92.61	95.68	91.98	92.97	697828
2019-01-17	92.51	93.94	91.80	93.53	459143
2019-01-18	95.38	96.11	94.00	95.09	1073088
2019-01-22	95.27	97.71	95.27	97.26	890196
2019-01-23	97.27	98.37	96.54	98.21	793486
2019-01-24	98.00	98.48	95.99	96.09	604425
2019-01-25	96.97	96.97	95.13	96.03	743036
2019-01-28	95.69	97.00	95.23	96.73	461175
2019-01-29	96.54	96.92	94.75	95.54	688069
2019-01-30	95.06	95.99	92.93	93.52	718641
2019-01-31	93.56	93.56	91.62	93.27	859105
2019-02-01	92.90	94.17	92.81	94.05	478645
2019-02-04	94.06	94.52	92.15	93.71	553296
2019-02-05	94.04	95.21	92.88	95.10	788862
2019-02-06	95.21	96.39	94.10	95.04	765663
2019-02-07	94.54	95.07	93.05	95.00	888284
2019-02-08	94.90	97.00	92.20	94.65	1162246
2019-02-11	95.05	95.71	94.00	94.12	1030408
2019-02-12	94.29	95.87	93.94	94.00	710403
2019-02-13	94.04	96.13	93.85	95.00	634634
2019-02-14	95.34	95.48	92.46	92.64	742593
2019-02-15	93.86	93.95	92.40	93.54	728023
2019-02-19	94.01	95.54	93.28	94.16	975598
2019-02-20	93.74	95.26	93.25	95.15	720441
2019-02-21	95.32	96.30	94.25	94.84	1051241
2019-02-22	94.68	96.67	94.68	96.60	1090993
2019-02-25	99.00	99.43	95.39	95.40	1695982
2019-02-26	95.82	96.01	94.90	94.90	765526
2019-02-27	94.39	94.99	93.68	93.84	702865
2019-02-28	93.70	96.16	93.70	95.91	1086317
2019-03-01	96.15	97.48	95.44	96.20	784633
2019-03-04	96.19	97.60	95.62	97.54	853177
2019-03-05	98.02	98.36	96.43	96.91	913473
2019-03-06	96.50	96.91	94.54	94.80	721789
2019-03-07	94.96	95.27	92.31	92.73	1148731
2019-03-08	92.89	92.89	89.53	92.33	1294839
2019-03-11	93.16	94.90	92.26	94.50	855638
2019-03-12	94.76	95.87	94.54	95.66	767756
2019-03-13	95.94	96.37	94.53	95.83	936065
2019-03-14	95.97	96.09	94.49	95.27	670101
2019-03-15	95.58	98.02	94.48	97.06	1686481
2019-03-18	96.83	98.06	95.83	95.83	715086
2019-03-19	96.00	96.92	95.27	95.51	715240
2019-03-20	95.79	97.04	94.51	94.69	661055
2019-03-21	94.88	96.03	94.20	94.71	554943
2019-03-22	94.31	95.70	93.11	95.44	959229
2019-03-25	95.43	96.15	94.84	95.25	825118
2019-03-26	94.99	95.22	93.06	94.77	933703
2019-03-27	94.52	94.75	93.47	94.28	658194
2019-03-28	94.66	94.71	93.34	94.16	634975
2019-03-29	94.38	95.50	94.38	95.44	665139
2019-04-01	95.45	96.83	95.00	96.83	589238
2019-04-02	96.35	97.48	96.27	96.50	460579
2019-04-03	96.62	97.30	95.67	95.70	606035
2019-04-04	95.52	96.33	94.30	95.75	434792
2019-04-05	95.65	96.12	95.05	95.85	738930
2019-04-08	96.19	96.48	95.35	95.59	421448
2019-04-09	95.74	96.49	94.58	94.91	480350
2019-04-10	94.64	96.33	94.03	96.14	898248
2019-04-11	96.39	96.64	95.35	95.91	572470
2019-04-12	96.01	97.54	95.98	96.15	436611
2019-04-15	96.55	98.34	96.24	97.69	479055
2019-04-16	97.53	99.29	97.53	98.93	466731
2019-04-17	98.08	101.17	98.08	100.80	643409
2019-04-18	101.15	101.68	100.31	101.26	645836
2019-04-22	100.97	101.36	100.12	101.07	488632
2019-04-23	101.66	102.00	100.69	101.12	514191
2019-04-24	100.80	101.62	100.80	101.35	601477
2019-04-25	100.72	101.91	100.49	101.74	387645
2019-04-26	101.35	102.48	100.96	101.55	334779
2019-04-29	101.21	102.18	100.65	101.00	412759
2019-04-30	101.43	101.85	100.87	101.61	777159
2019-05-01	101.23	102.00	100.77	101.04	511357
2019-05-02	100.64	100.91	99.81	99.90	1009232
2019-05-03	100.79	102.32	100.46	100.98	708070
2019-05-06	100.20	103.91	100.00	103.07	704537
2019-05-07	102.97	103.94	101.38	101.78	975327
2019-05-08	101.56	103.00	101.53	102.63	1347007
2019-05-09	101.89	104.47	101.89	103.60	999803
2019-05-10	103.39	104.14	102.22	103.42	724084
2019-05-13	102.03	103.44	102.03	103.14	596555
2019-05-14	103.00	105.62	103.00	105.07	849684
2019-05-15	104.52	104.95	102.99	103.88	656986
2019-05-16	103.78	105.40	103.78	105.25	632971
2019-05-17	104.30	106.57	104.30	105.79	579968
2019-05-20	106.25	107.85	106.19	107.64	477523
2019-05-21	107.25	108.00	106.00	107.34	654520
2019-05-22	106.71	107.90	106.06	107.79	399839
2019-05-23	107.79	108.54	105.94	106.21	697901
2019-05-24	106.08	107.39	105.06	106.95	372402
2019-05-28	106.95	107.86	105.50	105.50	952973
2019-05-29	104.93	107.67	103.09	106.96	907069
2019-05-30	108.27	108.70	104.53	106.60	839393
2019-05-31	106.64	109.67	105.91	108.54	1213933
2019-06-03	108.25	109.70	107.53	109.14	966587
2019-06-04	109.50	110.30	108.10	109.94	698958
2019-06-05	110.06	111.79	109.75	110.92	709484
2019-06-06	112.25	112.34	110.92	111.07	680568
2019-06-07	112.01	112.01	110.12	111.31	452151
2019-06-10	111.04	112.91	110.53	111.13	470532
2019-06-11	111.04	111.04	106.03	108.03	959984
2019-06-12	107.57	108.79	105.83	107.70	616979
2019-06-13	107.71	107.71	105.13	107.26	530624
2019-06-14	107.80	108.80	106.25	107.74	384889
2019-06-17	107.40	108.19	106.06	106.70	374403
2019-06-18	106.29	107.19	105.38	106.34	841617
2019-06-19	107.19	107.19	105.30	106.24	834097
2019-06-20	106.19	107.14	105.10	107.08	508700
2019-06-21	107.36	108.14	106.44	106.44	634140
2019-06-24	106.22	108.08	106.22	107.35	620635
2019-06-25	107.62	108.36	106.46	107.50	790235
2019-06-26	107.18	107.80	105.85	105.85	573572
2019-06-27	105.84	107.60	105.19	106.06	488284
2019-06-28	106.52	107.46	103.46	103.63	2443651
2019-07-01	104.68	106.74	104.25	106.70	672318
2019-07-02	106.70	108.57	104.85	108.47	699346
2019-07-03	108.48	110.21	108.09	110.00	390506
2019-07-05	109.97	111.00	109.65	110.40	326708
2019-07-08	109.93	111.07	108.75	110.62	624155
2019-07-09	109.51	111.47	108.83	110.98	534281
2019-07-10	111.69	112.10	110.63	111.70	487172
2019-07-11	112.07	114.13	111.50	113.00	528038
2019-07-12	112.88	114.29	111.60	114.06	481445
2019-07-15	113.96	114.54	112.22	114.07	566069
2019-07-16	114.44	114.73	113.48	114.08	351771
2019-07-17	113.55	114.39	113.46	114.20	472492
2019-07-18	114.35	115.00	113.56	114.53	445689
2019-07-19	115.18	115.42	113.74	114.91	469828
2019-07-22	114.48	115.92	112.50	114.52	346480
2019-07-23	114.69	115.08	114.22	114.77	314987
2019-07-24	114.84	115.49	109.80	111.65	920862
2019-07-25	113.85	113.85	110.46	111.21	563319
2019-07-26	111.70	112.14	110.22	111.15	489542
2019-07-29	110.56	111.51	110.10	110.45	391274
2019-07-30	110.44	111.50	109.71	110.56	598204
2019-07-31	111.17	111.46	109.22	109.31	486174
2019-08-01	109.11	115.07	108.10	115.07	1055412
2019-08-02	116.07	117.35	114.51	116.48	791630
2019-08-05	117.07	119.40	114.47	114.77	808653
2019-08-06	115.75	118.48	113.12	118.48	752191
2019-08-07	119.00	119.27	115.88	118.01	633586
2019-08-08	117.85	119.00	116.98	118.86	561874
2019-08-09	119.07	120.08	118.08	119.01	719025
2019-08-12	119.01	121.23	118.42	119.38	616326
2019-08-13	120.64	121.87	118.44	120.72	711844
2019-08-14	120.13	122.38	119.21	119.41	625311
2019-08-15	119.31	122.02	119.31	121.87	629092
2019-08-16	122.12	122.88	120.00	121.37	1888806
2019-08-19	121.51	121.88	119.30	120.33	680156
2019-08-20	119.47	121.26	118.51	119.45	586058
2019-08-21	120.25	120.25	117.75	119.17	552028
2019-08-22	119.68	120.95	119.21	119.89	374966
2019-08-23	120.53	121.90	119.02	119.85	635608
2019-08-26	119.95	121.55	119.43	120.70	358138
2019-08-27	120.70	120.70	117.87	120.06	433450
2019-08-28	119.80	120.74	118.44	119.60	282068
2019-08-29	120.00	120.00	117.89	118.94	360050
2019-08-30	120.07	120.88	118.18	119.16	550388
2019-09-03	117.12	119.89	117.12	119.09	537027
2019-09-04	119.82	120.17	118.93	119.18	650308
2019-09-05	120.28	120.28	118.58	119.21	486507
2019-09-06	120.35	120.35	118.55	118.70	667343
2019-09-09	119.89	119.89	118.39	118.70	698355
2019-09-10	119.17	119.17	114.65	115.23	894058
2019-09-11	115.45	116.26	113.74	114.99	779016
2019-09-12	115.79	116.45	114.54	115.06	409380
2019-09-13	114.10	114.25	109.20	111.06	1346478
2019-09-16	111.72	113.03	110.16	111.00	668182
2019-09-17	111.60	114.61	110.92	113.48	754877
2019-09-18	114.50	117.19	114.01	115.66	992835
2019-09-19	114.56	117.38	114.56	116.44	730983
2019-09-20	118.05	118.05	115.38	115.56	1253774
2019-09-23	114.82	117.22	114.06	115.92	611041
2019-09-24	116.47	118.65	116.45	118.23	792963
2019-09-25	118.41	118.41	115.98	117.93	516201
2019-09-26	117.88	118.07	116.27	117.77	444370
2019-09-27	117.52	118.24	114.28	115.44	607520
2019-09-30	115.18	116.55	114.61	114.91	664952
2019-10-01	115.28	116.54	114.15	115.58	511503
2019-10-02	115.18	116.27	112.72	112.80	978649
2019-10-03	112.80	116.39	112.80	116.16	694366
2019-10-04	115.77	117.95	115.50	116.28	681223
2019-10-07	115.41	118.45	115.41	118.25	625377
2019-10-08	117.04	118.25	114.53	116.48	560591
2019-10-09	117.29	117.87	116.48	117.15	464061
2019-10-10	116.27	118.37	116.27	117.08	533515
2019-10-11	117.97	117.97	114.58	115.60	690904
2019-10-14	115.63	117.32	115.10	115.18	326972
2019-10-15	115.03	116.75	115.03	115.05	457509
2019-10-16	115.23	115.92	114.16	115.48	633197
2019-10-17	115.44	117.35	114.84	116.45	316123
2019-10-18	115.75	117.22	115.75	116.77	377638
2019-10-21	117.56	117.56	115.01	115.27	616872
2019-10-22	115.97	116.96	114.63	114.68	430436
2019-10-23	114.00	114.95	113.39	114.03	460124
2019-10-24	114.68	116.33	113.87	115.70	261747
2019-10-25	116.00	116.18	113.74	114.10	435672
2019-10-28	114.55	114.66	112.19	113.22	655336
2019-10-29	113.54	115.01	113.23	113.84	723572
2019-10-30	113.63	116.97	113.24	116.64	575191
2019-10-31	117.27	117.84	114.82	115.15	966140
2019-11-01	119.47	119.47	112.45	114.85	1028848
2019-11-04	115.25	115.84	112.58	113.52	591821
2019-11-05	113.25	115.26	112.75	115.26	712552
2019-11-06	114.77	115.41	114.17	114.45	711145
2019-11-07	114.66	115.48	113.62	115.40	778549
2019-11-08	115.86	115.86	114.12	114.88	451710
2019-11-11	114.97	116.41	114.49	115.10	411856
2019-11-12	115.01	116.31	114.03	115.88	428189
2019-11-13	116.28	117.51	115.87	117.40	478861
2019-11-14	117.88	117.88	116.71	117.52	548274
2019-11-15	118.46	119.64	118.10	119.49	762551
2019-11-18	120.00	121.21	119.70	120.47	716467
2019-11-19	122.00	122.60	120.36	122.50	714010
2019-11-20	121.29	123.63	121.29	123.32	797060
2019-11-21	123.42	123.99	122.55	123.15	680404
2019-11-22	122.56	124.32	122.56	123.77	766360
2019-11-25	124.47	124.88	122.82	123.40	732279
2019-11-26	123.62	123.85	118.20	119.52	3250802
2019-11-27	119.56	119.60	116.62	118.44	670714
2019-11-29	118.03	120.42	116.01	118.90	420428
2019-12-02	118.04	119.60	117.15	119.28	621072
2019-12-03	119.38	120.59	118.72	120.07	722245
2019-12-04	119.36	120.96	119.36	120.24	494679
2019-12-05	120.67	121.39	119.34	119.87	543685
2019-12-06	120.59	121.00	119.33	120.59	445588
2019-12-09	119.98	121.85	118.94	119.66	491540
2019-12-10	118.93	119.74	115.66	115.66	758420
2019-12-11	115.50	116.12	114.65	115.70	514454
2019-12-12	115.27	116.04	114.20	115.42	742051
2019-12-13	116.05	116.32	114.14	115.50	482777
2019-12-16	115.27	117.15	114.66	117.09	834323
2019-12-17	117.49	117.89	115.90	116.71	1073095
2019-12-18	116.58	116.75	115.52	116.43	668982
2019-12-19	116.47	117.83	115.65	117.56	676634
2019-12-20	121.50	121.50	117.85	119.02	1327286
2019-12-23	118.79	119.53	117.32	118.30	573646
2019-12-24	118.16	118.99	117.51	118.97	316381
2019-12-26	119.00	119.05	118.32	119.05	286341
2019-12-27	119.09	119.50	118.65	118.84	377328
2019-12-30	119.07	119.26	117.52	119.25	423946
2019-12-31	118.59	120.00	118.42	120.00	384599
2020-01-02	119.70	120.18	118.28	119.52	460743
2020-01-03	119.03	122.12	119.03	121.33	599749
2020-01-06	120.49	120.98	119.29	120.19	604167
2020-01-07	119.99	119.99	118.07	118.22	515095
2020-01-08	117.75	118.55	115.71	117.01	1039282
2020-01-09	117.31	117.38	115.88	116.01	789275
2020-01-10	116.60	116.60	115.81	115.85	917376
2020-01-13	115.77	115.77	114.45	115.09	704462
2020-01-14	114.99	116.22	114.68	115.49	723303
2020-01-15	115.74	116.97	114.97	116.87	829414
2020-01-16	116.76	117.73	116.27	117.53	510446
2020-01-17	117.33	117.76	116.02	116.53	661582
2020-01-21	116.40	117.80	116.28	117.39	662300
2020-01-22	119.49	119.97	117.89	118.72	607286
2020-01-23	118.39	119.98	117.81	119.62	420090
2020-01-24	120.00	120.29	118.87	119.81	410866
2020-01-27	119.25	121.61	119.05	119.73	671230
2020-01-28	120.10	122.18	119.94	121.20	643970
2020-01-29	120.95	122.72	120.38	121.50	386732
2020-01-30	121.20	123.30	121.17	123.18	410179
2020-01-31	122.47	124.19	122.26	123.22	540030
2020-02-03	124.00	124.75	122.08	123.86	530312
2020-02-04	123.01	124.84	122.14	122.47	831545
2020-02-05	122.95	124.18	122.44	123.77	1134173
2020-02-06	123.95	127.93	122.75	127.93	991526
2020-02-07	125.00	127.25	122.00	122.54	860745
2020-02-10	122.01	123.81	121.32	123.69	526216
2020-02-11	123.39	124.65	122.58	123.31	422133
2020-02-12	122.93	123.85	121.78	123.53	356263
2020-02-13	122.86	124.30	122.52	124.27	331503
2020-02-14	124.40	125.79	123.63	125.63	371899
2020-02-18	123.00	125.46	121.69	123.54	823174
2020-02-19	124.17	124.82	120.14	120.44	577786
2020-02-20	120.06	122.83	119.88	122.83	646971
2020-02-21	122.21	124.55	120.46	122.61	2379522
2020-02-24	120.68	124.27	119.94	121.99	827663
2020-02-25	122.59	122.60	120.15	122.10	703611
2020-02-26	123.93	125.17	122.33	123.81	861141
2020-02-27	120.35	126.17	119.66	120.87	1424496
2020-02-28	122.74	122.74	111.86	114.00	1920260
2020-03-02	112.42	118.18	112.42	118.18	1232944
2020-03-03	117.99	119.44	116.15	117.21	1188843
2020-03-04	117.52	119.72	115.00	118.59	1311975
2020-03-05	115.92	121.09	115.71	115.95	1588813
2020-03-06	115.00	119.10	114.08	116.77	1401372
2020-03-09	112.04	116.75	110.13	111.77	1378004
2020-03-10	111.81	114.46	108.85	110.90	1400727
2020-03-11	112.00	112.00	105.51	106.35	1358080
2020-03-12	98.97	102.00	90.22	93.47	1855242
2020-03-13	95.39	99.58	91.31	94.80	1711470
2020-03-16	92.00	92.00	82.01	82.70	1596974
2020-03-17	84.47	91.60	80.68	88.54	1903919
2020-03-18	86.57	86.98	74.12	75.85	1853850
2020-03-19	75.90	89.94	72.01	82.91	1671116
2020-03-20	83.25	84.11	78.59	79.69	1760580
2020-03-23	80.20	80.44	73.13	76.54	1481395
2020-03-24	78.76	81.56	75.11	78.15	1911401
2020-03-25	77.81	83.54	76.82	80.00	1226868
2020-03-26	79.06	91.01	78.94	90.82	1406699
2020-03-27	87.12	94.89	87.01	90.89	1236793
2020-03-30	92.15	95.41	88.82	93.03	785959
2020-03-31	90.81	94.00	87.79	89.25	1017553
2020-04-01	86.40	90.22	84.92	88.18	999738
2020-04-02	85.74	92.88	85.74	92.37	1029609
2020-04-03	93.43	93.43	89.30	89.62	1174996
2020-04-06	94.10	97.23	90.22	94.89	972443
2020-04-07	97.34	97.34	91.00	93.50	1381314
2020-04-08	94.07	95.70	92.10	95.70	791231
2020-04-09	95.91	96.65	92.74	93.42	1498337
2020-04-13	92.84	94.52	91.42	93.31	2300962
2020-04-14	94.51	100.57	94.51	100.51	1581942
2020-04-15	98.29	101.27	97.56	98.09	1107824
2020-04-16	98.04	99.50	97.68	97.94	1121454
2020-04-17	98.22	102.24	98.22	102.00	1107634
2020-04-20	101.81	104.39	100.37	102.96	1102514
2020-04-21	101.31	102.50	100.13	100.39	1282594
2020-04-22	100.72	102.55	99.42	100.20	827281
2020-04-23	99.20	100.15	97.42	99.05	966721
2020-04-24	99.88	100.77	96.37	96.52	726529
2020-04-27	98.06	98.44	97.06	97.14	643610
2020-04-28	98.76	98.98	96.50	98.50	821158
2020-04-29	99.08	100.70	98.93	99.32	644342
2020-04-30	99.31	99.38	96.43	99.38	546664
2020-05-01	98.99	99.73	93.34	94.01	958625
2020-05-04	92.03	94.95	92.03	94.45	1532682
2020-05-05	94.61	99.74	93.80	98.94	635428
2020-05-06	100.58	100.63	97.35	97.48	896023
2020-05-07	98.62	100.90	98.32	99.46	678522
2020-05-08	100.44	102.28	98.83	100.18	502446
2020-05-11	99.96	101.00	99.01	99.88	897166
2020-05-12	99.89	101.54	97.79	97.90	576049
2020-05-13	98.08	99.90	96.54	98.06	964968
2020-05-14	97.64	99.55	95.85	99.34	431773
2020-05-15	97.67	100.46	97.29	99.88	621619
2020-05-18	101.65	104.25	101.05	102.76	425179
2020-05-19	101.31	103.00	98.93	98.94	629355
2020-05-20	99.21	101.55	99.21	100.49	374447
2020-05-21	99.92	101.95	95.76	97.98	810963
2020-05-22	97.94	99.59	96.50	99.31	423602
2020-05-26	100.72	102.50	100.44	101.42	564734
2020-05-27	103.05	103.33	101.12	102.30	840892
2020-05-28	103.00	103.35	102.05	102.63	610663
2020-05-29	102.74	106.46	102.55	106.46	927536
2020-06-01	106.61	107.12	103.90	105.08	534241
2020-06-02	105.00	105.00	101.90	102.68	525255
2020-06-03	103.33	104.75	102.02	104.00	906577
2020-06-04	104.00	104.00	100.66	101.03	626723
2020-06-05	102.15	102.49	97.70	97.84	2019995
2020-06-08	98.00	103.60	98.00	103.43	1171231
2020-06-09	103.01	103.18	101.04	103.05	584352
2020-06-10	103.59	103.80	99.67	101.37	1092220
2020-06-11	101.28	101.36	96.67	97.00	1271618
2020-06-12	99.00	99.91	97.29	99.90	865199
2020-06-15	98.26	101.55	97.26	101.10	569608
2020-06-16	102.82	103.28	100.16	101.45	597999
2020-06-17	102.32	102.87	99.91	101.04	583854
2020-06-18	100.32	102.27	99.95	100.25	395453
2020-06-19	102.48	102.49	98.70	98.75	860620
2020-06-22	98.62	100.29	98.10	100.05	583803
2020-06-23	97.90	98.51	95.68	95.76	1040278
2020-06-24	94.78	96.24	93.65	93.76	889782
2020-06-25	93.82	95.24	93.02	95.09	770835
2020-06-26	94.02	94.13	91.25	91.51	1363037
2020-06-29	92.81	93.90	91.26	92.81	862272
2020-06-30	91.96	93.38	90.86	93.28	1048401
2020-07-01	93.45	97.39	93.09	96.46	1077952
2020-07-02	97.79	97.79	94.22	95.09	658144
2020-07-06	96.49	96.62	94.84	95.00	540870
2020-07-07	93.12	94.48	92.59	93.71	590834
2020-07-08	93.36	93.82	92.29	93.01	779099
2020-07-09	92.98	93.08	89.67	90.19	1097591
2020-07-10	90.35	91.84	90.12	91.55	828873
2020-07-13	92.49	93.78	91.03	91.49	507307
2020-07-14	91.76	92.10	89.98	90.61	706003
2020-07-15	91.88	94.13	91.33	94.04	615518
2020-07-16	94.48	94.48	91.82	92.91	378349
2020-07-17	93.28	93.79	92.08	92.66	410121
2020-07-20	92.68	94.93	92.01	93.32	674073
2020-07-21	95.00	95.02	92.74	93.12	684258
2020-07-22	93.55	93.55	90.91	91.65	836797
2020-07-23	91.49	92.79	90.58	91.21	868006
2020-07-24	90.45	91.14	88.96	89.46	722488
2020-07-27	89.34	90.00	87.22	87.33	771827
2020-07-28	87.78	89.46	87.30	87.43	698845
2020-07-29	87.64	89.50	86.74	89.14	569928
2020-07-30	87.80	89.33	86.89	86.89	911753
2020-07-31	87.39	87.88	85.54	87.70	1114102
2020-08-03	86.92	88.29	85.15	86.33	862908
2020-08-04	87.14	88.20	85.58	85.58	872425
2020-08-05	86.35	87.96	85.25	86.67	1064398
2020-08-06	86.54	88.26	85.00	85.00	931939
2020-08-07	85.16	88.39	85.00	88.06	883482
2020-08-10	87.91	87.94	85.54	85.54	1063823
2020-08-11	86.47	88.91	86.35	88.82	877996
2020-08-12	88.52	89.57	86.82	86.82	751714
2020-08-13	87.06	87.52	86.14	86.24	397097
2020-08-14	86.11	88.26	86.07	88.26	617015
2020-08-17	88.60	90.26	88.01	89.82	774004
2020-08-18	89.97	90.70	89.16	90.18	719854
2020-08-19	90.76	91.00	88.91	89.02	780708
2020-08-20	88.66	90.31	88.58	89.62	554743
2020-08-21	89.05	92.38	89.01	91.64	1147355
2020-08-24	92.49	93.30	91.54	92.69	717353
2020-08-25	92.88	92.96	90.12	90.60	1066448
2020-08-26	90.06	94.27	89.60	90.81	896843
2020-08-27	90.58	92.91	90.58	92.41	687030
2020-08-28	93.33	93.33	91.43	91.75	639072
2020-08-31	92.52	92.68	89.95	91.79	886472
2020-09-01	91.20	91.20	88.22	90.07	736944
2020-09-02	89.72	91.14	88.01	88.47	823680
2020-09-03	88.96	90.47	88.60	89.80	868372
2020-09-04	89.61	92.16	89.07	91.03	970140
2020-09-08	90.35	90.73	87.67	89.67	1034319
2020-09-09	90.02	91.48	89.18	89.95	741363
2020-09-10	90.03	90.80	87.07	87.09	1037216
2020-09-11	87.65	88.90	87.29	88.85	949035
2020-09-14	89.43	90.53	88.63	89.94	639776
2020-09-15	89.43	90.88	89.01	89.61	546727
2020-09-16	89.70	91.10	89.65	90.56	748622
2020-09-17	90.06	91.46	88.74	88.94	587323
2020-09-18	88.71	90.85	87.63	90.85	1647554
2020-09-21	90.30	90.85	89.14	90.00	1124609
2020-09-22	89.63	90.61	88.96	89.84	898071
2020-09-23	89.08	91.65	88.01	89.07	1672726
2020-09-24	88.43	90.08	88.04	89.30	574192
2020-09-25	88.63	89.73	88.34	89.70	452079
2020-09-28	90.48	91.57	88.84	89.00	519795
2020-09-29	89.26	90.57	83.79	86.89	1329261
2020-09-30	87.68	88.92	86.66	87.74	879181
2020-10-01	88.50	88.95	87.16	88.59	613199
2020-10-02	87.29	88.24	86.78	87.49	547941
2020-10-05	89.23	89.37	87.73	87.83	753423
2020-10-06	88.15	88.70	86.32	86.84	658913
2020-10-07	87.76	88.00	84.35	84.89	915043
2020-10-08	85.88	86.38	84.85	85.03	1007137
2020-10-09	85.89	85.89	84.78	85.36	770086
2020-10-12	85.40	85.61	84.03	84.48	719449
2020-10-13	84.22	84.46	83.70	84.21	862868
2020-10-14	84.37	84.85	83.83	84.58	1236478
2020-10-15	83.58	84.49	83.58	83.75	1117070
2020-10-16	85.30	85.30	83.58	83.90	1333975
2020-10-19	84.35	84.35	81.97	81.99	732413
2020-10-20	82.02	82.15	81.00	81.73	1433424
2020-10-21	81.28	81.77	80.10	80.10	1045110
2020-10-22	80.44	81.52	79.90	80.74	1279945
2020-10-23	81.23	82.10	80.50	81.72	1947884
2020-10-26	81.00	81.70	79.80	80.63	670006
2020-10-27	80.47	81.98	80.26	81.30	730628
2020-10-28	80.12	80.72	78.04	78.47	1000899
2020-10-29	78.23	79.72	77.63	79.22	681648
2020-10-30	80.00	83.17	79.81	81.29	1162240
2020-11-02	82.00	84.88	82.00	83.37	827995
2020-11-03	85.00	86.81	84.60	86.74	1033655
2020-11-04	85.94	88.44	85.94	87.00	1048895
2020-11-05	87.48	88.16	82.50	83.05	1064814
2020-11-06	83.30	85.04	82.55	84.65	638484
2020-11-09	87.70	89.66	86.76	87.20	1023978
2020-11-10	87.10	87.98	85.40	86.04	891468
2020-11-11	86.52	88.25	85.27	88.07	770670
2020-11-12	87.65	87.96	85.16	86.18	454819
2020-11-13	87.13	87.97	86.70	87.65	459884
2020-11-16	88.33	89.54	87.25	88.23	632616
2020-11-17	87.92	87.92	86.47	86.80	536219
2020-11-18	87.20	88.79	86.53	88.66	696936
2020-11-19	88.90	90.85	87.46	89.91	729944
2020-11-20	89.62	90.73	88.70	89.94	892017
2020-11-23	90.09	92.59	89.54	92.59	772239
2020-11-24	92.74	94.52	91.14	92.02	1460985
2020-11-25	91.54	91.94	89.47	91.39	918917
2020-11-27	91.80	92.68	91.17	91.71	453798
2020-11-30	91.62	91.74	88.91	91.32	993025
2020-12-01	91.71	93.45	91.37	93.45	847656
2020-12-02	92.79	93.76	92.21	93.73	860161
2020-12-03	93.43	93.56	91.10	93.19	866180
2020-12-04	93.21	94.00	91.77	93.16	1035325
2020-12-07	92.30	93.77	92.09	93.52	541286
2020-12-08	92.91	93.33	91.36	91.36	646104
2020-12-09	91.78	92.36	87.89	88.88	1109474
2020-12-10	87.93	89.06	86.62	86.94	891819
2020-12-11	86.27	86.90	84.65	85.97	990589
2020-12-14	86.45	88.99	85.72	88.25	872035
2020-12-15	88.81	91.13	88.30	90.78	870113
2020-12-16	91.36	91.85	90.02	90.43	536891
2020-12-17	90.73	92.11	89.15	89.54	872678
2020-12-18	89.89	91.16	88.72	90.78	1957711
2020-12-21	90.16	90.62	89.08	90.26	654186
2020-12-22	90.37	91.11	89.96	90.71	535045
2020-12-23	91.28	91.81	91.06	91.10	500451
2020-12-24	90.95	92.11	90.92	92.05	201131
2020-12-28	92.17	93.75	92.07	93.30	460095
2020-12-29	93.71	93.95	91.17	91.66	515933
2020-12-30	91.97	92.90	91.66	92.62	416988
2020-12-31	92.08	93.13	91.04	93.12	547634
2021-01-04	92.89	94.04	92.53	92.61	717584
2021-01-05	93.16	93.80	92.04	92.55	603293
2021-01-06	93.60	95.47	92.35	95.47	919674
2021-01-07	95.41	96.95	95.32	96.79	696218
2021-01-08	96.79	99.17	96.72	98.81	710979
2021-01-11	98.71	99.97	97.06	99.80	748303
2021-01-12	100.00	101.60	99.55	101.02	721540
2021-01-13	100.82	101.51	97.20	97.38	1129076
2021-01-14	97.63	97.69	94.74	95.78	883058
2021-01-15	96.13	96.72	95.36	96.61	578893
2021-01-19	96.80	98.57	96.48	97.45	690194
2021-01-20	97.39	98.43	97.22	97.50	729908
2021-01-21	97.29	97.45	94.89	96.08	548163
2021-01-22	96.01	96.01	94.93	95.20	479769
2021-01-25	95.19	95.88	93.60	95.59	462594
2021-01-26	95.08	96.65	94.33	95.73	632884
2021-01-27	95.23	95.57	91.04	91.56	1084056
2021-01-28	91.51	94.32	91.07	92.52	645898
2021-01-29	92.48	92.75	90.17	91.73	633859
2021-02-01	92.16	94.96	91.90	94.95	683166
2021-02-02	95.98	98.66	95.98	97.49	912981
2021-02-03	96.04	98.17	94.81	95.35	645736
2021-02-04	95.03	96.68	94.26	95.12	693485
2021-02-05	93.08	94.14	89.09	89.56	1714677
2021-02-08	90.90	92.34	88.95	92.01	1263457
2021-02-09	92.43	92.90	91.09	92.14	728794
2021-02-10	92.00	92.46	89.99	90.29	692545
2021-02-11	90.44	90.44	87.98	88.00	683484
2021-02-12	88.00	89.48	87.00	89.39	811049
2021-02-16	90.60	96.97	90.14	96.84	1791327
2021-02-17	96.44	97.20	95.27	96.02	877228
2021-02-18	95.43	101.14	95.08	99.59	1538694
2021-02-19	100.12	100.71	96.12	96.22	1213067
2021-02-22	96.16	97.47	95.27	96.11	762416
2021-02-23	95.71	97.83	94.41	97.51	867471
2021-02-24	97.94	102.26	97.67	99.96	1090423
2021-02-25	99.98	101.57	99.76	100.00	691070
2021-02-26	99.24	100.55	97.14	98.96	981072
2021-03-01	100.07	102.34	98.33	100.32	889390
2021-03-02	100.06	101.20	97.50	97.62	848138
2021-03-03	98.27	99.00	96.02	96.02	726629
2021-03-04	97.46	100.05	97.03	98.22	724042
2021-03-05	97.59	106.88	97.59	104.64	1770043
2021-03-08	105.90	106.92	103.31	105.38	684757
2021-03-09	105.36	106.50	102.65	103.75	678540
2021-03-10	106.10	106.10	102.30	103.49	441304
2021-03-11	103.19	103.75	101.39	102.66	371828
2021-03-12	104.05	104.34	102.88	104.34	487735
2021-03-15	103.71	105.00	102.86	104.80	377230
2021-03-16	104.74	105.35	102.60	103.19	383409
2021-03-17	103.58	105.13	103.03	103.79	517141
2021-03-18	103.73	105.12	102.40	102.40	478481
2021-03-19	102.84	103.52	101.52	102.07	1526082
2021-03-22	101.19	101.48	99.74	100.99	599013
2021-03-23	100.34	101.96	99.66	101.65	524381
2021-03-24	102.00	103.68	101.73	103.06	492247
2021-03-25	103.23	103.45	98.63	98.95	986961
2021-03-26	99.29	99.85	96.27	97.72	986133
2021-03-29	98.08	99.36	97.08	99.16	607121
2021-03-30	98.79	99.73	96.70	97.20	534862
2021-03-31	96.75	99.19	96.44	98.69	649237
2021-04-01	99.21	101.53	98.10	100.86	591868
2021-04-05	100.84	101.88	100.17	101.51	387620
2021-04-06	101.64	101.89	99.84	99.84	335978
2021-04-07	99.35	100.84	99.04	100.26	431266
2021-04-08	100.04	101.50	98.80	99.36	375069
2021-04-09	100.04	101.11	99.57	100.09	508977
2021-04-12	100.00	101.62	99.62	101.42	375488
2021-04-13	100.68	102.48	100.48	100.99	373125
2021-04-14	101.53	102.95	100.69	101.86	499297
2021-04-15	101.45	104.69	101.45	103.50	534016
2021-04-16	104.37	104.76	103.30	104.72	365491
2021-04-19	104.14	105.36	102.66	103.70	397078
2021-04-20	103.88	105.50	103.71	104.28	434176
2021-04-21	104.39	105.49	103.22	104.99	409305
2021-04-22	104.75	105.64	103.81	104.30	335801
2021-04-23	104.30	105.23	103.56	104.37	431705
2021-04-26	103.88	105.53	103.53	104.94	523698
2021-04-27	105.30	105.70	103.94	103.98	317941
2021-04-28	104.42	104.46	101.62	102.71	398644
2021-04-29	103.12	103.61	100.53	103.34	530024
2021-04-30	103.54	107.77	102.04	104.37	796164
2021-05-03	105.79	109.23	104.81	106.76	636228
2021-05-04	106.15	108.26	105.35	107.91	561376
2021-05-05	108.52	109.73	107.80	109.64	404033
2021-05-06	109.35	110.55	107.14	107.24	479361
2021-05-07	104.80	108.59	104.80	108.10	416763
2021-05-10	108.14	111.57	108.11	110.63	437355
2021-05-11	110.73	110.94	109.03	109.53	777096
2021-05-12	108.98	111.92	108.37	111.16	676352
2021-05-13	112.00	116.39	111.49	113.66	828015
2021-05-14	113.47	115.45	112.64	113.83	556416
2021-05-17	113.95	113.95	112.04	112.64	316469
2021-05-18	112.37	112.37	109.91	109.91	556238
2021-05-19	109.42	113.06	108.28	111.60	723164
2021-05-20	110.53	113.42	110.53	111.78	271293
2021-05-21	111.38	112.92	110.63	111.40	351587
2021-05-24	112.59	112.65	110.02	110.07	452372
2021-05-25	111.12	111.63	109.06	109.77	484762
2021-05-26	110.11	111.76	109.69	110.05	439694
2021-05-27	110.45	110.95	109.38	110.23	549605
2021-05-28	110.17	112.07	109.43	111.30	533215
2021-06-01	112.46	113.13	110.08	110.63	320567
2021-06-02	110.62	112.96	109.88	112.88	446332
2021-06-03	113.12	113.12	111.64	112.20	547244
2021-06-04	112.86	112.86	111.39	111.95	519811
2021-06-07	111.67	112.16	111.11	112.00	526242
2021-06-08	112.00	115.33	111.24	112.45	873384
2021-06-09	112.11	114.30	111.84	114.11	552543
2021-06-10	113.83	113.85	113.01	113.42	423170
2021-06-11	113.09	114.44	112.59	113.92	412138
2021-06-14	113.77	114.79	113.77	114.76	390069
2021-06-15	115.00	116.00	114.22	114.57	472724
2021-06-16	115.24	116.80	114.16	116.33	536639
2021-06-17	115.63	117.47	115.63	117.38	736425
2021-06-18	116.23	116.73	113.42	113.42	1031834
2021-06-21	113.67	120.00	113.52	118.04	1065483
2021-06-22	118.80	120.00	117.33	119.99	495063
2021-06-23	119.34	119.89	118.65	118.69	672806
2021-06-24	119.39	121.50	118.87	121.13	876686
2021-06-25	121.10	121.77	119.49	121.77	1426598
2021-06-28	122.27	122.27	119.33	119.40	410085
2021-06-29	119.03	120.95	118.23	119.97	391019
2021-06-30	120.30	120.30	118.88	119.05	525688
2021-07-01	119.82	120.56	118.37	118.50	425567
2021-07-02	120.90	120.90	117.24	118.00	495089
2021-07-06	117.63	118.70	114.54	117.38	734652
2021-07-07	117.23	118.04	115.93	117.22	472508
2021-07-08	115.94	116.98	115.28	116.24	547857
2021-07-09	117.00	118.86	116.29	118.79	451528
2021-07-12	118.92	119.32	116.90	118.24	362511
2021-07-13	118.15	118.15	116.27	116.36	338648
2021-07-14	116.36	117.05	115.89	116.21	327089
2021-07-15	115.40	117.14	115.40	117.14	495302
2021-07-16	117.08	117.77	115.54	116.63	486092
2021-07-19	114.67	116.42	114.28	115.56	526259
2021-07-20	114.80	116.94	114.45	115.56	556920
2021-07-21	115.47	118.46	115.47	118.30	487772
2021-07-22	118.31	118.32	116.04	117.02	347044
2021-07-23	117.70	120.50	117.70	120.20	782503
2021-07-26	120.28	121.03	117.95	118.02	358029
2021-07-27	118.47	118.47	115.58	115.58	503340
2021-07-28	116.44	117.24	115.11	116.80	470700
2021-07-29	116.73	117.41	115.56	115.95	533997
2021-07-30	116.45	120.00	115.96	118.47	876810
2021-08-02	119.00	121.12	118.38	120.68	392644
2021-08-03	119.93	122.90	119.70	122.43	610514
2021-08-04	122.55	124.88	122.40	123.41	675538
2021-08-05	124.17	124.22	119.74	121.00	492394
2021-08-06	121.00	123.48	120.93	122.83	637485
2021-08-09	122.47	124.00	121.02	121.04	617070
2021-08-10	120.97	122.28	119.58	122.28	382127
2021-08-11	122.23	124.96	121.93	124.96	539933
2021-08-12	125.00	128.32	123.35	126.88	957399
2021-08-13	126.82	127.58	125.26	127.00	411709
2021-08-16	126.50	126.68	125.07	125.75	373915
2021-08-17	125.76	127.43	122.57	124.11	566058
2021-08-18	124.37	139.00	122.06	122.63	6564233
2021-08-19	121.86	128.74	121.07	127.62	1434824
2021-08-20	127.63	130.04	126.73	129.76	899054
2021-08-23	130.10	130.42	126.05	126.36	520664
2021-08-24	125.72	126.80	124.31	125.60	450676
2021-08-25	126.36	126.36	124.61	125.61	395106
2021-08-26	125.04	125.88	124.63	125.10	303951
2021-08-27	124.78	126.02	124.64	124.92	275580
2021-08-30	124.66	125.75	123.60	124.02	301130
2021-08-31	124.99	126.41	122.31	126.15	851217
2021-09-01	125.56	127.68	125.03	127.29	560498
2021-09-02	127.89	127.89	124.78	127.81	342556
2021-09-03	127.99	128.34	125.94	126.25	479851
2021-09-07	127.00	127.12	123.39	123.39	429563
2021-09-08	123.81	125.99	122.60	124.97	404586
2021-09-09	125.60	126.03	124.12	124.29	365978
2021-09-10	124.59	127.35	124.58	126.14	466687
2021-09-13	126.07	126.52	123.16	124.40	377275
2021-09-14	125.60	125.60	123.46	124.23	616496
2021-09-15	123.47	125.25	123.47	123.83	506122
2021-09-16	123.47	124.77	123.08	123.71	369603
2021-09-17	123.57	123.90	121.16	123.61	876363
2021-09-20	122.82	124.00	121.34	121.75	494720
2021-09-21	123.01	124.57	122.67	123.88	425572
2021-09-22	124.59	125.40	123.10	123.99	374242
2021-09-23	125.58	125.70	123.08	123.85	553210
2021-09-24	123.77	127.31	123.77	125.84	418242
2021-09-27	125.04	125.89	122.71	123.60	345797
2021-09-28	122.71	123.79	121.76	122.70	316194
2021-09-29	122.98	125.38	122.24	125.18	299005
2021-09-30	125.70	126.39	123.33	123.86	569006
2021-10-01	124.40	125.46	122.73	123.44	319213
2021-10-04	123.62	125.47	122.17	123.41	369523
2021-10-05	123.26	125.82	120.84	120.84	685492
2021-10-06	120.49	123.08	119.12	121.69	762456
2021-10-07	124.12	126.00	123.17	125.01	441185
2021-10-08	124.79	126.64	123.88	126.37	398049
2021-10-11	125.71	128.89	124.78	125.15	318194
2021-10-12	125.12	127.54	124.15	125.20	357566
2021-10-13	125.36	125.70	123.47	124.96	247092
2021-10-14	125.13	126.73	124.88	126.59	240759
2021-10-15	126.88	126.99	124.32	125.54	380757
2021-10-18	126.04	127.25	125.19	127.25	313802
2021-10-19	128.00	128.98	125.64	125.88	365979
2021-10-20	126.01	127.39	125.35	127.03	467827
2021-10-21	127.99	127.99	125.69	127.09	389825
2021-10-22	126.15	129.34	125.43	129.34	483326
2021-10-25	130.00	131.49	128.22	129.40	363928
2021-10-26	130.10	131.92	129.03	131.26	368884
2021-10-27	131.65	132.52	129.79	130.14	710399
2021-10-28	130.28	131.82	128.53	131.17	539772
2021-10-29	130.51	134.25	129.62	131.94	749848
2021-11-01	133.15	133.67	131.14	133.67	469530
2021-11-02	134.18	135.49	132.22	135.07	529220
2021-11-03	134.07	135.07	132.38	134.68	480106
2021-11-04	133.37	135.65	131.14	132.52	559544
2021-11-05	132.03	133.36	131.61	133.27	340950
2021-11-08	133.98	134.84	130.32	133.77	449307
2021-11-09	134.22	134.24	130.59	131.22	626084
2021-11-10	131.49	132.12	127.01	127.86	774529
2021-11-11	128.76	129.76	126.42	129.20	495320
2021-11-12	129.83	132.50	129.73	130.96	460347
2021-11-15	131.69	132.28	131.00	131.00	609797
2021-11-16	131.28	134.32	131.00	132.01	459594
2021-11-17	132.00	132.30	128.69	129.49	421575
2021-11-18	129.50	130.45	127.38	129.51	570767
2021-11-19	129.51	131.34	128.38	129.48	649080
2021-11-22	129.30	130.98	126.71	126.87	567399
2021-11-23	126.60	130.09	125.03	128.99	708624
2021-11-24	128.70	132.15	128.26	130.96	774590
2021-11-26	130.49	131.69	128.55	128.40	466058
2021-11-29	130.10	130.99	128.39	129.70	673936
2021-11-30	127.78	130.17	126.73	128.94	2419523
2021-12-01	128.64	131.01	126.81	127.09	690772
2021-12-02	126.82	130.59	126.82	129.78	598109
2021-12-03	130.07	130.27	126.89	129.08	517902
2021-12-06	129.53	131.54	128.39	131.20	538927
2021-12-07	132.00	132.90	128.47	130.97	642057
2021-12-08	131.02	132.15	129.93	131.36	516984
2021-12-09	131.96	132.34	128.18	129.04	534649
2021-12-10	129.00	133.02	128.76	132.05	500698
2021-12-13	132.71	132.71	129.26	130.69	373828
2021-12-14	129.92	130.85	128.43	128.43	524899
2021-12-15	129.13	130.90	127.21	129.86	531551
2021-12-16	130.86	132.21	129.31	132.05	504049
2021-12-17	131.89	132.05	128.10	128.25	844780
2021-12-20	127.83	128.36	124.33	125.97	501335
2021-12-21	127.99	127.99	125.70	125.92	690001
2021-12-22	125.92	129.32	125.37	129.19	543052
2021-12-23	129.87	131.00	129.00	129.00	316113
2021-12-27	128.18	129.80	127.75	129.80	322433
2021-12-28	129.40	132.00	129.40	130.17	251924
2021-12-29	131.19	131.19	128.42	129.00	194460
2021-12-30	128.64	130.25	128.54	129.26	231557
2021-12-31	129.78	130.87	129.40	130.40	198223
2022-01-03	129.89	129.93	126.54	128.46	464621
2022-01-04	126.79	129.21	124.78	125.73	918453
2022-01-05	126.79	126.79	124.01	124.49	472491
2022-01-06	124.05	126.00	123.18	125.48	399959
2022-01-07	125.08	125.37	123.25	124.17	535884
2022-01-10	124.18	124.68	120.54	122.67	675096
2022-01-11	121.53	125.94	121.16	125.94	513265
2022-01-12	126.58	127.00	123.56	124.58	366443
2022-01-13	124.42	124.73	120.36	120.36	510681
2022-01-14	119.74	121.00	117.00	118.16	734954
2022-01-18	117.03	120.14	115.78	119.30	704546
2022-01-19	119.87	121.24	119.27	120.29	510894
2022-01-20	117.20	122.14	116.29	120.35	469721
2022-01-21	121.01	121.32	118.09	118.09	659861
2022-01-24	118.41	118.41	113.10	118.10	789218
2022-01-25	117.67	117.77	114.36	115.61	559516
2022-01-26	115.64	117.87	113.76	114.85	657081
2022-01-27	115.87	117.92	114.75	114.75	422345
2022-01-28	114.11	116.32	112.67	116.32	481966
2022-01-31	115.35	118.53	115.00	118.53	717412
2022-02-01	118.97	119.16	117.27	118.89	430666
2022-02-02	118.35	120.20	118.05	120.00	558829
2022-02-03	118.94	119.93	116.14	116.68	612940
2022-02-04	115.10	120.70	114.00	120.25	1126351
2022-02-07	121.33	121.73	119.14	119.95	509712
2022-02-08	120.92	122.60	118.59	122.59	649772
2022-02-09	124.43	125.21	120.70	121.30	739408
2022-02-10	120.06	124.39	119.55	121.10	769347
2022-02-11	124.00	124.00	119.75	120.29	711661
2022-02-14	120.37	121.41	118.96	120.58	584618
2022-02-15	121.15	122.50	120.58	121.81	586277
2022-02-16	121.77	122.61	120.71	121.22	491662
2022-02-17	120.15	121.43	118.43	118.43	599241
2022-02-18	119.11	119.11	116.35	118.81	651118
2022-02-22	118.18	118.92	115.50	116.47	841048
2022-02-23	116.11	118.44	114.45	114.54	561336
2022-02-24	113.39	117.41	112.24	116.79	751778
2022-02-25	117.46	118.22	115.75	117.44	563950
2022-02-28	116.28	117.81	115.00	117.29	1143895
2022-03-01	116.91	118.65	116.15	117.20	649844
2022-03-02	118.54	118.78	117.07	118.64	663050
2022-03-03	118.99	119.54	116.63	117.34	988099
2022-03-04	116.60	120.79	115.05	120.52	661254
2022-03-07	120.95	120.95	116.32	116.42	546102
2022-03-08	116.81	117.59	113.60	113.69	473693
2022-03-09	115.65	116.27	113.69	115.08	633237
2022-03-10	113.60	114.24	112.28	114.12	330023
2022-03-11	114.25	116.13	114.00	114.00	503471
2022-03-14	114.94	116.36	113.08	113.72	713011
2022-03-15	113.21	114.75	111.76	114.33	874094
2022-03-16	114.65	115.89	113.53	115.23	745802
2022-03-17	114.82	119.33	114.35	117.64	669563
2022-03-18	118.42	119.44	116.80	116.80	926483
2022-03-21	117.04	118.54	115.09	116.02	582847
2022-03-22	116.44	120.21	116.44	119.46	518145
2022-03-23	118.98	119.35	114.98	115.29	452390
2022-03-24	115.28	115.45	113.05	113.70	667016
2022-03-25	114.12	115.64	113.01	114.73	634417
2022-03-28	115.15	115.20	110.75	112.94	514150
2022-03-29	114.74	114.78	112.39	114.78	666951
2022-03-30	114.31	115.83	113.48	114.69	497283
2022-03-31	114.21	118.00	113.60	114.42	1001261
2022-04-01	115.18	117.26	113.90	116.85	533448
2022-04-04	116.17	116.90	112.78	112.92	632686
2022-04-05	113.52	115.39	112.88	113.18	569831
2022-04-06	113.88	116.13	113.02	114.92	515922
2022-04-07	115.78	118.56	114.63	117.94	819770
2022-04-08	119.61	119.61	115.88	116.35	495268
2022-04-11	116.78	117.35	115.85	116.75	478539
2022-04-12	117.00	117.93	116.75	117.76	589913
2022-04-13	117.77	121.75	117.56	119.55	1489180
2022-04-14	120.86	121.98	116.83	117.33	919970
2022-04-18	119.09	119.93	115.51	116.34	721201
2022-04-19	116.88	117.97	115.82	117.78	647105
2022-04-20	118.18	120.66	117.69	118.21	764078
2022-04-21	118.41	118.41	113.56	115.00	589443
2022-04-22	114.32	115.63	114.00	114.11	488442
2022-04-25	114.31	116.13	112.60	115.27	570231
2022-04-26	114.49	115.10	111.56	111.56	527262
2022-04-27	112.14	115.82	112.14	115.46	675747
2022-04-28	116.18	117.08	114.34	115.27	741127
2022-04-29	114.37	119.36	112.16	112.98	1104942
2022-05-02	113.15	113.63	109.51	111.96	1069463
2022-05-03	112.93	113.54	111.83	112.35	945056
2022-05-04	112.88	114.81	111.22	114.70	845153
2022-05-05	114.35	114.60	110.84	111.29	865918
2022-05-06	110.71	111.94	108.64	111.25	603891
2022-05-09	110.18	110.97	107.19	107.19	711648
2022-05-10	107.78	108.51	105.72	108.24	823923
2022-05-11	107.04	109.55	107.04	108.52	663757
2022-05-12	108.11	108.67	104.43	107.06	824034
2022-05-13	107.40	109.73	105.98	109.38	581069
2022-05-16	109.79	109.79	107.59	109.28	415084
2022-05-17	109.27	110.48	108.06	108.46	528199
2022-05-18	108.20	108.43	104.84	104.84	530033
2022-05-19	104.41	107.35	103.82	105.56	577856
2022-05-20	106.05	107.19	104.94	106.94	626433
2022-05-23	107.41	107.94	106.52	107.64	564566
2022-05-24	106.72	107.72	105.31	106.95	482828
2022-05-25	107.75	108.18	105.65	107.72	746696
2022-05-26	108.44	109.48	108.05	108.92	557243
2022-05-27	109.29	111.85	109.00	111.85	491916
2022-05-31	110.48	112.43	110.48	112.31	1240685
2022-06-01	112.60	113.51	111.96	112.42	614210
2022-06-02	113.38	115.54	112.54	115.54	431504
2022-06-03	114.90	115.81	113.92	114.00	335805
2022-06-06	114.35	115.83	113.85	114.90	324653
2022-06-07	114.35	115.02	113.50	113.64	554283
2022-06-08	113.88	114.26	112.63	113.49	380540
2022-06-09	113.81	115.11	113.19	113.62	475266
2022-06-10	113.11	113.11	109.77	109.77	697559
2022-06-13	107.88	109.85	106.41	108.52	491041
2022-06-14	107.01	109.13	107.01	107.52	386736
2022-06-15	109.05	110.46	107.66	109.72	593353
2022-06-16	109.39	109.85	107.84	108.87	505509
2022-06-17	107.48	110.42	107.48	109.15	935493
2022-06-21	109.22	110.97	109.22	109.69	783792
2022-06-22	109.37	110.03	108.53	109.38	731414
2022-06-23	109.35	112.80	109.35	112.35	443979
2022-06-24	112.22	115.34	111.84	114.94	894289
2022-06-27	114.93	115.12	113.65	114.53	429652
2022-06-28	114.31	116.13	113.24	114.07	398871
2022-06-29	114.51	115.10	112.64	113.90	514508
2022-06-30	112.31	114.31	111.83	113.19	801500
2022-07-01	113.96	114.71	111.88	114.68	465121
2022-07-05	114.19	117.54	113.11	117.44	537250
2022-07-06	117.93	119.59	117.44	117.73	668386
2022-07-07	117.72	119.31	117.72	119.19	377431
2022-07-08	120.11	120.19	118.43	118.51	314004
2022-07-11	118.21	121.55	118.06	121.28	468991
2022-07-12	121.77	122.95	119.13	120.12	597338
2022-07-13	119.88	120.80	118.07	118.11	693115
2022-07-14	116.88	117.98	115.82	117.93	385024
2022-07-15	119.58	119.89	118.36	118.98	511313
2022-07-18	119.05	120.61	118.03	118.18	618882
2022-07-19	121.53	123.06	120.83	121.86	1036612
2022-07-20	122.36	123.38	121.02	121.78	592178
2022-07-21	122.50	124.10	121.89	124.00	440847
2022-07-22	123.66	124.55	123.01	123.73	398537
2022-07-25	123.01	124.84	123.01	124.75	437389
2022-07-26	122.72	125.85	122.72	125.08	799087
2022-07-27	124.61	125.83	123.43	125.15	587550
2022-07-28	124.88	126.87	124.59	125.67	915338
2022-07-29	124.89	125.20	121.05	123.38	1122494
2022-08-01	123.02	123.02	115.64	116.53	1448101
2022-08-02	115.97	118.38	114.87	117.64	866358
2022-08-03	117.88	118.35	116.77	117.85	632443
2022-08-04	117.51	119.31	117.14	119.09	540097
2022-08-05	119.70	120.91	118.68	120.48	444651
2022-08-08	121.35	121.35	118.66	118.81	384368
2022-08-09	118.80	119.41	118.33	118.75	372893
2022-08-10	118.61	119.21	117.77	118.46	628871
2022-08-11	118.46	119.84	117.38	117.50	486837
2022-08-12	118.00	119.75	116.93	119.64	562103
2022-08-15	118.07	120.90	118.07	119.35	437110
2022-08-16	118.81	120.29	118.81	119.92	507667
2022-08-17	119.62	123.57	119.62	123.56	594258
2022-08-18	124.05	126.61	123.99	126.32	742207
2022-08-19	126.56	126.56	123.02	123.78	2295300
2022-08-22	122.81	126.01	122.61	123.43	538130
2022-08-23	123.50	125.00	121.37	121.96	361727
2022-08-24	121.63	123.60	121.63	122.49	527681
2022-08-25	122.50	123.45	122.09	123.29	245677
2022-08-26	123.84	124.23	119.98	120.35	477463
2022-08-29	120.02	121.05	119.39	119.83	383498
2022-08-30	119.83	120.32	117.78	117.78	825426
2022-08-31	119.09	120.10	117.84	117.97	702344
2022-09-01	117.80	121.33	117.20	121.23	613788
2022-09-02	121.58	122.63	119.67	119.81	566314
2022-09-06	123.40	123.40	120.41	121.49	374422
2022-09-07	120.71	124.70	120.54	123.69	512830
2022-09-08	123.77	124.71	122.23	124.11	485128
2022-09-09	123.91	124.27	123.30	123.97	352637
2022-09-12	123.84	124.98	123.58	123.73	376870
2022-09-13	123.07	123.55	120.79	120.93	650398
2022-09-14	121.25	121.74	120.45	121.42	719916
2022-09-15	124.71	124.71	118.87	119.14	727548
2022-09-16	119.01	121.14	117.79	120.55	1135982
2022-09-19	120.22	121.13	118.75	120.64	448669
2022-09-20	120.24	120.29	118.13	119.44	388410
2022-09-21	119.16	121.55	118.03	118.07	412610
2022-09-22	118.00	118.56	116.49	117.62	340144
2022-09-23	117.81	118.05	115.15	116.13	504916
2022-09-26	115.85	117.66	115.39	116.41	489906
2022-09-27	117.48	119.67	115.56	116.97	517458
2022-09-28	117.25	119.00	116.77	118.36	540938
2022-09-29	118.39	118.59	116.81	117.73	532468
2022-09-30	118.66	119.54	117.18	117.37	834260
2022-10-03	117.11	118.98	116.39	118.13	711105
2022-10-04	118.76	120.24	118.37	119.97	742572
2022-10-05	120.03	120.64	118.49	119.77	595669
2022-10-06	119.46	121.77	118.58	121.68	707190
2022-10-07	121.75	121.94	118.21	118.94	661902
2022-10-10	119.07	120.10	118.63	118.71	417628
2022-10-11	118.70	119.91	116.54	118.06	540040
2022-10-12	118.06	118.98	116.79	118.14	549353
2022-10-13	117.39	120.70	115.36	120.07	657126
2022-10-14	121.16	121.16	115.76	116.11	710649
2022-10-17	116.65	120.39	116.65	120.15	760238
2022-10-18	122.05	122.87	120.71	121.99	779638
2022-10-19	121.50	122.37	119.41	119.75	535611
2022-10-20	120.15	121.20	118.38	118.98	422491
2022-10-21	120.21	120.35	118.54	119.87	482259
2022-10-24	120.14	122.36	120.14	122.09	480338
2022-10-25	122.73	124.44	121.70	124.41	744895
2022-10-26	125.11	125.51	123.12	123.96	654024
2022-10-27	125.31	125.37	123.76	123.95	599112
2022-10-28	123.77	125.68	123.65	125.45	675534
2022-10-31	125.40	125.89	124.29	124.50	1084475
2022-11-01	124.52	127.53	124.52	127.36	897632
2022-11-02	127.67	128.74	125.65	126.10	896319
2022-11-03	124.22	126.67	124.22	124.90	765430
2022-11-04	128.60	130.54	126.01	128.30	1123524
2022-11-07	130.16	130.16	125.69	127.32	881332
2022-11-08	126.84	127.90	124.14	125.76	1098471
2022-11-09	125.25	125.25	122.42	123.26	835182
2022-11-10	124.97	125.95	116.37	120.96	1606998
2022-11-11	120.97	121.45	114.17	115.10	2227445
2022-11-14	116.62	120.05	115.01	118.62	1209670
2022-11-15	119.48	123.25	119.48	122.63	1091610
2022-11-16	121.50	125.23	121.50	122.51	711490
2022-11-17	122.92	125.70	121.00	123.71	685161
2022-11-18	124.34	125.15	121.42	121.51	829309
2022-11-21	120.85	124.57	120.85	124.03	603229
2022-11-22	124.49	125.47	124.21	125.36	588710
2022-11-23	125.33	126.84	124.16	124.84	670090
2022-11-25	125.25	127.00	124.69	125.85	214088
2022-11-28	127.00	127.00	124.39	124.17	490574
2022-11-29	124.44	124.80	122.86	123.25	555365
2022-11-30	123.28	127.09	123.28	126.84	2291672
2022-12-01	127.29	128.15	125.26	126.82	474877
2022-12-02	127.08	128.95	126.22	128.33	546216
2022-12-05	128.36	128.54	125.96	127.24	532632
2022-12-06	127.62	129.84	127.62	128.39	715173
2022-12-07	129.00	130.52	126.90	128.50	819197
2022-12-08	129.42	130.29	126.48	126.82	573529
2022-12-09	127.61	128.31	124.29	124.39	792434
2022-12-12	124.65	125.79	123.37	125.69	574896
2022-12-13	128.37	128.53	122.70	122.97	834952
2022-12-14	123.03	123.92	121.46	121.68	599988
2022-12-15	121.22	124.16	119.93	124.14	1236662
2022-12-16	124.36	125.03	122.12	124.02	1003935
2022-12-19	124.72	125.63	122.70	123.26	463447
2022-12-20	123.76	124.50	122.20	123.18	433565
2022-12-21	123.19	126.32	121.98	126.19	751052
2022-12-22	124.89	125.50	122.64	124.26	568666
2022-12-23	125.76	126.20	124.46	126.18	295698
2022-12-27	127.17	127.63	125.49	126.37	384048
2022-12-28	124.86	127.22	124.86	126.12	396712
2022-12-29	127.59	127.68	125.40	127.18	1322846
2022-12-30	127.19	127.72	124.76	125.47	351597
2023-01-03	126.43	126.87	125.02	126.33	517823
2023-01-04	127.79	127.79	123.52	124.47	689094
2023-01-05	123.61	125.82	123.10	123.77	488773
2023-01-06	124.14	125.53	121.93	123.49	470350
2023-01-09	123.30	125.63	122.12	122.18	771285
2023-01-10	122.41	123.10	121.21	122.49	760198
2023-01-11	122.86	124.18	122.51	123.43	545808
2023-01-12	122.60	124.38	122.26	123.77	825078
2023-01-13	124.01	124.83	122.46	124.49	589584
2023-01-17	124.71	126.31	123.55	123.62	570835
2023-01-18	125.03	125.24	122.27	122.58	782722
2023-01-19	122.89	123.85	121.65	122.29	696050
2023-01-20	123.21	123.64	121.96	122.30	687496
2023-01-23	121.82	123.05	121.56	123.03	470666
2023-01-24	123.97	124.50	121.14	121.57	625767
2023-01-25	122.10	122.92	120.80	122.39	1423788
2023-01-26	122.15	124.04	122.00	123.33	560872
2023-01-27	122.70	122.97	121.64	122.10	331635
2023-01-30	122.60	123.29	121.60	122.65	581936
2023-01-31	123.44	123.44	122.00	122.88	601874
2023-02-01	121.96	124.07	121.96	123.05	589319
2023-02-02	123.50	123.50	120.51	120.82	930531
2023-02-03	116.11	124.96	116.11	124.26	1357055
2023-02-06	124.38	129.29	123.46	126.25	954024
2023-02-07	125.66	127.39	125.46	127.39	660272
2023-02-08	126.23	128.09	126.23	126.88	393125
2023-02-09	128.12	128.36	125.45	125.64	490893
2023-02-10	125.06	126.98	125.06	126.20	294151
2023-02-13	126.51	128.72	126.44	128.58	725335
2023-02-14	127.11	128.53	126.40	126.55	385875
2023-02-15	125.17	128.77	125.17	128.54	457132
2023-02-16	127.53	128.26	126.73	126.73	372978
2023-02-17	125.96	129.97	125.96	129.09	625564
2023-02-21	129.00	129.87	128.43	128.46	952854
2023-02-22	129.18	131.47	128.17	128.27	1087107
2023-02-23	132.01	132.01	127.36	128.73	1547884
2023-02-24	129.39	129.79	128.12	129.19	662813
2023-02-27	129.64	129.97	126.85	127.58	577552
2023-02-28	127.03	127.29	125.61	126.17	648236
2023-03-01	126.48	127.26	125.52	126.71	567706
2023-03-02	126.76	126.88	125.58	126.18	442173
2023-03-03	126.39	127.61	125.83	126.41	397964
2023-03-06	127.04	127.36	125.15	125.32	664706
2023-03-07	124.97	125.50	123.27	123.49	701225
2023-03-08	122.91	123.80	122.78	123.23	397075
2023-03-09	124.23	124.23	121.09	121.17	628412
2023-03-10	122.50	122.50	118.25	118.65	747998
2023-03-13	118.17	123.74	117.31	122.26	1203954
2023-03-14	124.67	124.68	122.12	124.61	1102682
2023-03-15	122.59	125.03	121.30	122.25	797418
2023-03-16	120.28	125.54	120.28	123.98	864213
2023-03-17	123.99	126.71	123.67	125.55	1658364
2023-03-20	126.55	126.55	124.60	125.65	732399
2023-03-21	126.20	128.38	124.74	128.38	879790
2023-03-22	128.78	129.55	126.83	127.06	645565
2023-03-23	126.97	128.02	125.66	127.18	700273
2023-03-24	126.91	129.50	126.84	129.28	596119
2023-03-27	129.90	131.74	129.51	131.46	711977
2023-03-28	131.77	132.70	130.46	131.77	905228
2023-03-29	131.78	133.44	131.54	132.69	579468
2023-03-30	132.61	133.80	131.45	132.31	468773
2023-03-31	131.59	134.24	131.59	134.24	572715
2023-04-03	133.35	134.67	133.19	134.56	436293
2023-04-04	134.18	135.82	134.18	135.24	559724
2023-04-05	135.00	136.59	134.84	135.62	493720
2023-04-06	134.75	137.20	134.75	136.02	538310
2023-04-10	134.67	135.44	132.78	133.19	875967
2023-04-11	133.20	134.09	132.95	133.96	630321
2023-04-12	134.76	135.32	134.07	134.52	554443
2023-04-13	134.92	135.59	134.05	135.17	680264
2023-04-14	134.32	137.13	133.33	136.76	594459
2023-04-17	135.48	137.65	135.14	137.55	398923
2023-04-18	136.51	138.53	136.43	137.20	465711
2023-04-19	135.47	138.47	135.47	137.98	489655
2023-04-20	138.25	139.08	136.95	138.72	570513
2023-04-21	138.90	139.51	137.71	139.51	355087
2023-04-24	138.46	140.10	138.46	139.72	595308
2023-04-25	140.15	140.56	138.46	139.10	582924
2023-04-26	138.55	139.58	137.06	137.66	679171
2023-04-27	137.26	138.27	136.78	138.20	388443
2023-04-28	138.27	140.15	138.12	139.70	553349
2023-05-01	139.98	140.07	138.01	138.32	670499
2023-05-02	138.61	138.87	137.09	138.73	778884
2023-05-03	138.73	139.33	137.55	138.31	557714
2023-05-04	138.11	139.53	136.98	137.07	836396
2023-05-05	137.29	138.97	133.40	136.58	962858
2023-05-08	136.90	137.19	135.20	136.47	673640
2023-05-09	136.56	136.93	135.21	136.06	734051
2023-05-10	136.81	138.83	136.29	138.45	803788
2023-05-11	138.45	139.95	138.45	139.04	836732
2023-05-12	139.51	140.82	138.26	138.78	771960
2023-05-15	139.84	139.84	138.18	139.02	536394
2023-05-16	139.54	139.54	137.98	138.03	526944
2023-05-17	138.14	138.89	136.46	136.57	619486
2023-05-18	138.19	138.19	136.22	137.25	425866
2023-05-19	137.04	138.97	136.87	138.97	700345
2023-05-22	138.42	139.91	138.26	139.28	366553
2023-05-23	138.29	138.76	135.45	135.55	625898
2023-05-24	134.36	136.60	134.32	135.53	379342
2023-05-25	135.06	135.06	133.39	133.85	574685
2023-05-26	133.47	134.76	133.40	133.27	398122
2023-05-30	132.27	133.68	131.23	132.31	652965
2023-05-31	131.36	133.50	131.36	132.42	1241540
2023-06-01	133.00	133.60	131.94	133.60	803565
2023-06-02	133.98	136.39	133.74	135.18	753458
2023-06-05	133.98	135.84	134.17	135.18	629706
2023-06-06	135.50	135.85	131.33	131.72	847298
2023-06-07	131.25	133.79	130.92	133.03	896583
2023-06-08	134.20	135.64	132.95	135.64	686116
2023-06-09	135.53	138.66	135.07	138.43	885980
2023-06-12	138.90	139.00	134.69	135.47	860706
2023-06-13	136.38	136.99	135.16	135.77	697725
2023-06-14	135.05	138.81	134.98	138.81	622449
2023-06-15	138.11	139.14	137.31	138.08	641056
2023-06-16	139.25	139.25	136.00	137.36	1109500
2023-06-20	137.40	138.07	135.82	136.88	571864
2023-06-21	137.69	137.69	136.27	136.51	716173
2023-06-22	137.43	137.43	135.87	137.41	373105
2023-06-23	136.20	137.45	135.17	135.33	776761
2023-06-26	134.88	135.50	133.36	133.75	391533
2023-06-27	133.02	134.66	133.02	134.09	385740
2023-06-28	133.15	135.20	133.14	134.52	398447
2023-06-29	135.35	136.26	134.41	135.76	353251
2023-06-30	137.14	138.42	136.54	138.01	526794
2023-07-03	138.70	138.70	137.20	137.40	213353
2023-07-05	138.27	138.27	136.11	138.07	468854
2023-07-06	138.27	138.99	136.33	136.90	407730
2023-07-07	136.15	137.94	135.78	135.84	343119
2023-07-10	135.02	136.83	135.02	136.00	291512
2023-07-11	136.63	138.71	135.83	137.60	482915
2023-07-12	138.80	138.80	135.72	136.46	589321
2023-07-13	137.00	140.62	137.00	140.48	885283
2023-07-14	140.07	142.66	139.35	141.63	764463
2023-07-17	141.63	142.50	141.03	141.03	559463
2023-07-18	140.64	141.38	139.69	140.19	547349
2023-07-19	141.38	141.45	138.57	140.19	492554
2023-07-20	139.64	142.28	139.31	142.22	532125
2023-07-21	142.63	143.54	141.62	143.49	418467
2023-07-24	142.57	143.51	142.05	142.31	516152
2023-07-25	141.47	143.02	141.47	142.98	366256
2023-07-26	141.92	143.83	141.92	143.72	376126
2023-07-27	143.50	143.70	141.03	141.60	574914
2023-07-28	142.75	142.75	140.35	140.36	617969
2023-07-31	139.87	141.08	139.60	139.68	833309
2023-08-01	140.39	141.44	139.79	139.85	881689
2023-08-02	139.58	141.48	138.84	139.81	577868
2023-08-03	139.32	140.81	137.00	140.01	933352
2023-08-04	139.02	147.37	138.70	145.57	1316496
2023-08-07	144.67	147.80	144.67	146.29	738776
2023-08-08	144.95	147.57	144.90	145.96	639601
2023-08-09	147.00	148.28	145.78	146.18	495972
2023-08-10	147.34	148.76	146.82	148.36	686235
2023-08-11	147.31	150.79	147.31	150.25	1020363
2023-08-14	150.86	150.90	148.36	148.53	758933
2023-08-15	148.60	149.70	148.15	149.34	558541
2023-08-16	148.82	150.18	148.82	149.99	469735
2023-08-17	148.42	151.15	148.42	149.78	732130
2023-08-18	150.49	151.14	149.64	150.12	815701
2023-08-21	151.02	151.21	149.87	150.59	607387
2023-08-22	150.19	150.59	149.05	149.79	524906
2023-08-23	149.54	152.37	149.54	150.12	596403
2023-08-24	150.57	151.48	148.44	148.87	392318
2023-08-25	148.43	151.80	148.00	151.23	839564
2023-08-28	150.62	151.78	150.40	151.68	396735
2023-08-29	151.71	152.11	150.12	149.72	431370
2023-08-30	149.36	150.79	149.16	149.89	638644
2023-08-31	149.56	150.54	149.03	149.71	457806
2023-09-01	149.08	150.83	149.08	150.36	424950
2023-09-05	149.26	150.51	148.88	149.00	346043
2023-09-06	148.61	151.16	148.53	149.98	614905
2023-09-07	150.90	153.80	150.44	153.56	847075
2023-09-08	154.40	154.89	153.06	153.06	441042
2023-09-11	152.84	154.62	152.53	154.62	379588
2023-09-12	154.33	154.81	152.80	153.16	445962
2023-09-13	152.34	153.09	150.87	151.62	853682
2023-09-14	150.95	151.61	149.25	150.64	730101
2023-09-15	149.75	151.06	148.14	149.26	1309691
2023-09-18	150.87	151.97	150.34	151.70	481658
2023-09-19	151.70	158.71	151.70	155.87	1649562
2023-09-20	155.90	157.38	155.12	155.13	627548
2023-09-21	155.13	155.68	154.34	155.32	727138
2023-09-22	155.39	157.42	155.19	157.10	587003
2023-09-25	156.21	157.35	154.94	155.37	638932
2023-09-26	155.09	156.88	154.80	155.93	793504
2023-09-27	155.64	155.96	154.64	154.77	521662
2023-09-28	155.34	156.73	155.05	156.40	394866
2023-09-29	155.82	157.94	155.23	156.21	662168
2023-10-02	155.41	156.80	154.22	156.80	538811
2023-10-03	155.21	157.69	155.17	157.24	554769
2023-10-04	156.93	160.18	156.76	159.96	1022652
2023-10-05	160.79	160.94	158.86	160.21	734773
2023-10-06	159.45	161.99	159.40	161.65	895009
2023-10-09	160.27	164.25	160.00	162.87	619718
2023-10-10	162.75	164.40	161.55	161.55	736213
2023-10-11	161.11	162.21	159.67	161.58	943857
2023-10-12	160.61	161.80	159.41	160.85	772519
2023-10-13	160.21	162.14	158.84	162.08	919708
2023-10-16	161.36	163.68	161.36	163.20	864472
2023-10-17	162.69	164.06	162.23	163.57	625848
2023-10-18	164.18	165.87	163.03	163.70	749242
2023-10-19	164.86	164.86	162.16	162.73	643715
2023-10-20	162.60	163.99	160.93	161.97	699510
2023-10-23	161.30	161.80	160.47	161.23	706557
2023-10-24	161.26	163.17	161.26	162.27	732303
2023-10-25	161.93	163.78	161.16	162.42	762208
2023-10-26	162.23	165.38	162.23	163.89	677448
2023-10-27	164.40	164.88	161.26	161.26	821262
2023-10-30	162.06	163.76	162.02	163.50	713977
2023-10-31	163.92	165.03	163.00	163.89	765395
2023-11-01	164.73	166.77	164.58	165.68	755757
2023-11-02	165.86	167.21	162.70	162.80	1251312
2023-11-03	163.10	170.18	162.38	169.50	1450496
2023-11-06	171.06	174.99	170.06	174.08	1289482
2023-11-07	174.09	176.18	172.85	172.89	871517
2023-11-08	175.31	175.40	171.91	173.99	536879
2023-11-09	174.64	176.35	173.79	176.35	604939
2023-11-10	176.06	177.31	174.95	174.97	716479
2023-11-13	175.79	178.48	175.30	178.48	737727
2023-11-14	178.96	178.96	175.84	177.39	1497524
2023-11-15	177.39	178.24	176.57	176.98	1031479
2023-11-16	176.54	177.79	176.28	177.79	817307
2023-11-17	177.29	177.79	176.30	176.66	1136518
2023-11-20	176.16	177.41	175.91	176.80	769170
2023-11-21	177.38	179.96	176.95	176.95	727547
2023-11-22	179.27	180.23	177.19	180.06	591737
2023-11-24	179.69	180.42	179.30	180.06	210451
2023-11-27	180.30	180.83	179.72	180.40	637954
2023-11-28	181.12	182.33	179.57	180.34	1075120
2023-11-29	180.88	180.88	178.54	179.50	797800
2023-11-30	180.00	182.19	179.84	182.19	1632329
2023-12-01	182.23	183.74	180.26	180.26	1392995
2023-12-04	180.72	181.82	180.00	181.78	1087077
2023-12-05	181.61	182.19	180.11	181.96	695158
2023-12-06	182.33	182.33	175.40	177.76	1171211
2023-12-07	177.56	178.23	175.14	177.26	1002586
2023-12-08	176.79	179.08	176.01	178.72	806066
2023-12-11	179.26	179.45	177.69	178.00	968478
2023-12-12	178.14	180.28	177.44	178.42	771300
2023-12-13	178.21	179.67	175.75	178.47	1155410
2023-12-14	178.95	178.95	168.38	172.28	1969889
2023-12-15	172.06	175.04	171.30	175.04	1325757
2023-12-18	175.04	176.49	173.19	174.99	656608
2023-12-19	175.88	176.99	174.68	176.99	602780
2023-12-20	176.13	177.14	173.52	174.10	891161
2023-12-21	174.63	176.30	174.15	176.11	651479
2023-12-22	175.85	176.37	174.79	175.53	420217
2023-12-26	175.86	175.86	173.50	173.69	433297
2023-12-27	174.11	175.63	173.64	175.61	475587
2023-12-28	176.04	178.64	176.04	177.84	682563
2023-12-29	177.85	179.09	177.44	178.56	521913
2024-01-02	178.36	179.86	175.56	178.20	668952
2024-01-03	178.49	179.04	173.01	174.88	756758
2024-01-04	175.11	176.06	173.29	173.55	841625
2024-01-05	174.36	175.73	172.31	173.13	818675
2024-01-08	174.12	176.40	172.70	176.40	694762
2024-01-09	176.37	176.60	174.88	175.50	725537
2024-01-10	174.98	176.18	174.04	175.61	543207
2024-01-11	175.83	178.25	175.83	177.80	728954
2024-01-12	177.94	180.87	177.15	180.68	638986
2024-01-16	181.06	184.48	181.00	183.68	1099569
2024-01-17	184.00	188.35	183.54	187.13	1099060
2024-01-18	187.40	187.60	184.68	186.93	762873
2024-01-19	186.67	187.55	185.38	185.38	495565
2024-01-22	186.00	187.17	184.74	185.86	596388
2024-01-23	186.15	188.95	184.40	188.87	927530
2024-01-24	189.41	190.16	188.51	188.80	620569
2024-01-25	188.90	189.72	187.22	188.69	672456
2024-01-26	188.11	188.88	186.37	186.43	549232
2024-01-29	185.51	186.23	182.57	183.50	953743
2024-01-30	184.41	185.33	181.67	183.26	777311
2024-01-31	183.78	185.98	183.46	183.85	968225
2024-02-01	183.85	185.17	181.06	184.73	1217406
2024-02-02	180.97	187.02	180.80	182.78	1178059
2024-02-05	180.32	182.83	180.08	181.75	801951
2024-02-06	182.98	182.98	178.52	180.41	510009
2024-02-07	182.35	185.84	182.10	184.46	743065
2024-02-08	186.18	186.27	183.58	184.16	547280
2024-02-09	183.88	185.92	182.72	183.50	577063
2024-02-12	184.19	184.63	182.17	184.44	522126
2024-02-13	185.65	187.00	183.52	185.20	578063
2024-02-14	186.74	187.04	183.68	184.76	591670
2024-02-15	185.44	186.06	184.29	186.06	491401
2024-02-16	186.70	187.98	186.22	186.69	434766
2024-02-20	186.96	192.16	186.74	191.72	1393741
2024-02-21	192.61	195.68	189.40	189.91	1039580
2024-02-22	195.66	196.83	191.52	195.52	1681961
2024-02-23	196.80	197.88	196.34	197.15	1121809
2024-02-26	197.98	199.00	196.43	196.57	639029
2024-02-27	197.50	197.66	193.23	194.31	722992
2024-02-28	195.51	195.96	193.95	195.78	529085
2024-02-29	194.40	194.63	190.46	192.00	1182956
2024-03-01	192.33	192.70	186.90	187.02	1026305
2024-03-04	187.35	191.34	186.27	189.36	1521364
2024-03-05	189.14	190.50	185.23	190.25	914069
2024-03-06	189.83	190.83	186.87	187.62	717983
2024-03-07	188.51	189.50	182.37	183.81	1512939
2024-03-08	183.63	186.97	182.26	186.69	859903
2024-03-11	185.82	187.47	183.35	183.83	789658
2024-03-12	184.65	184.74	181.51	181.70	980396
2024-03-13	182.94	185.62	182.05	183.50	925459
2024-03-14	183.66	183.73	180.41	181.13	862455
2024-03-15	179.01	183.91	178.75	183.52	1391791
2024-03-18	184.00	185.59	183.04	183.70	626562
2024-03-19	183.12	184.57	182.67	183.53	818063
2024-03-20	183.52	183.53	181.23	183.20	730412
2024-03-21	181.32	184.25	181.32	184.20	866554
2024-03-22	183.61	183.61	180.45	180.92	741827
2024-03-25	181.48	182.00	179.31	179.60	692196
2024-03-26	179.50	180.40	177.77	178.11	895635
2024-03-27	178.50	180.17	178.21	180.17	629348
2024-03-28	180.14	183.73	179.94	183.73	1015779
2024-04-01	183.05	183.99	180.88	181.87	516909
2024-04-02	181.07	183.11	181.07	182.65	583209
2024-04-03	182.51	183.30	178.83	178.83	739677
2024-04-04	180.20	184.43	179.60	181.57	946054
2024-04-05	182.07	183.07	179.60	180.93	713540
2024-04-08	180.99	183.53	180.86	182.37	711371
2024-04-09	182.12	182.47	177.10	179.13	896926
2024-04-10	179.46	181.30	179.08	180.00	777526
2024-04-11	180.15	180.67	175.63	177.50	900340
2024-04-12	177.06	179.59	176.59	178.51	1083626
2024-04-15	180.04	180.52	177.27	177.37	752329
2024-04-16	177.63	179.55	176.47	176.71	661814
2024-04-17	176.73	177.82	175.00	176.96	585176
2024-04-18	176.71	178.05	175.40	177.51	692427
2024-04-19	178.27	181.03	178.12	180.85	882406
2024-04-22	180.82	182.31	179.10	179.99	585592
2024-04-23	180.32	180.74	177.82	178.82	641153
2024-04-24	177.60	180.30	177.10	179.39	579250
2024-04-25	179.83	182.40	178.60	181.69	712949
2024-04-26	181.40	181.56	178.40	178.40	515015
2024-04-29	179.90	181.77	178.46	180.40	597128
2024-04-30	179.81	181.42	178.91	181.15	596192
2024-05-01	180.96	181.40	178.72	179.90	535368
2024-05-02	181.44	181.44	174.12	174.12	1354440
2024-05-03	176.51	180.08	175.01	179.67	961052
2024-05-06	179.66	183.68	179.66	182.87	979753
2024-05-07	182.67	185.22	181.76	184.25	914451
2024-05-08	184.26	186.17	183.29	185.50	721056
2024-05-09	185.06	185.75	181.75	182.92	863479
2024-05-10	183.92	184.02	179.98	181.06	587133
2024-05-13	181.51	183.50	180.45	182.15	616972
2024-05-14	182.23	183.76	179.16	180.61	677421
2024-05-15	180.79	180.97	177.57	177.79	681726
2024-05-16	178.25	182.33	177.57	181.60	728709
2024-05-17	183.12	183.51	180.88	183.51	553484
2024-05-20	182.21	183.35	180.43	182.70	448225
2024-05-21	183.91	185.30	182.95	183.74	632561
2024-05-22	183.68	185.02	183.00	184.00	423123
2024-05-23	183.55	184.02	180.22	180.41	620521
2024-05-24	180.63	182.99	180.41	182.58	383707
2024-05-28	182.16	183.22	178.50	178.85	635747
2024-05-29	178.21	178.48	175.72	176.60	533747
2024-05-30	177.48	177.48	174.72	174.17	520957
2024-05-31	175.88	175.89	172.97	172.99	1766239
2024-06-03	173.60	175.29	173.25	174.99	775173
2024-06-04	173.96	176.55	173.19	175.72	532085
2024-06-05	175.46	176.27	173.01	174.70	615867
2024-06-06	173.95	174.72	171.44	174.00	1096863
2024-06-07	174.03	175.38	171.90	172.68	714983
2024-06-10	172.90	173.59	171.00	171.57	636670
2024-06-11	172.00	173.94	170.72	173.46	746947
2024-06-12	174.09	174.78	168.35	169.40	1069833
2024-06-13	169.62	170.17	167.08	168.71	688452
2024-06-14	168.33	168.75	167.41	167.60	456519
2024-06-17	166.71	170.27	166.13	170.27	611249
2024-06-18	169.79	170.49	168.38	169.40	965699
2024-06-20	169.46	172.34	169.27	172.34	587759
2024-06-21	171.58	176.61	169.53	175.91	1438581
2024-06-24	174.43	175.20	171.08	171.33	746164
2024-06-25	171.88	172.07	168.30	168.94	791925
2024-06-26	169.53	170.00	167.82	170.00	988066
2024-06-27	170.08	170.94	169.40	170.27	606108
2024-06-28	170.43	172.37	168.66	170.06	1638202
2024-07-01	172.04	172.17	170.45	171.92	547248
2024-07-02	172.10	172.87	170.52	171.39	532107
2024-07-03	171.80	171.80	169.30	170.92	302465
2024-07-05	171.60	171.60	168.17	169.67	569824
2024-07-08	169.91	170.11	168.29	168.80	554411
2024-07-09	169.31	170.22	166.88	168.57	541661
2024-07-10	168.54	169.86	167.61	169.33	513954
2024-07-11	169.23	171.00	168.16	169.77	666582
2024-07-12	170.55	171.27	169.09	169.50	755375
2024-07-15	171.26	173.53	169.97	172.52	696774
2024-07-16	171.89	175.18	171.89	172.85	722576
2024-07-17	173.15	180.47	173.00	180.25	1129678
2024-07-18	179.80	184.69	179.80	183.94	873944
2024-07-19	185.09	185.57	183.56	184.63	865564
2024-07-22	184.99	187.02	184.00	186.00	694212
2024-07-23	186.51	187.27	183.01	183.22	827629
2024-07-24	183.60	186.77	182.02	185.17	812475
2024-07-25	184.26	189.13	183.59	187.05	927832
2024-07-26	187.80	188.75	185.74	186.46	549938
2024-07-29	186.04	187.01	184.69	185.58	507432
2024-07-30	185.35	187.62	185.01	187.05	592335
2024-07-31	186.90	186.90	182.34	183.51	835895
2024-08-01	183.74	186.51	181.32	185.75	1181036
2024-08-02	186.10	195.00	186.10	193.79	1435467
2024-08-05	193.94	202.67	192.32	196.27	1792411
2024-08-06	196.01	199.06	195.28	197.25	1589718
2024-08-07	196.38	203.37	194.00	202.24	2317073
2024-08-08	202.42	205.96	201.55	204.18	1651910
2024-08-09	204.17	204.47	200.82	200.82	801884
2024-08-12	201.54	204.17	200.47	203.62	496352
2024-08-13	203.55	203.85	199.15	202.28	1023609
2024-08-14	201.04	206.43	200.31	205.99	1014847
2024-08-15	206.76	206.76	200.54	200.98	1087417
2024-08-16	201.01	204.50	201.01	202.94	689327
2024-08-19	204.03	205.17	202.98	204.59	483083
2024-08-20	203.93	206.43	203.51	206.02	633983
2024-08-21	205.54	207.17	204.99	206.93	662415
2024-08-22	206.40	210.90	206.08	209.79	643798
2024-08-23	210.20	210.57	206.59	209.62	889773
2024-08-26	210.00	214.27	210.00	213.13	827494
2024-08-27	213.15	216.14	211.05	211.35	1016328
2024-08-28	210.66	211.73	208.21	209.02	745348
2024-08-29	209.23	210.57	206.06	206.46	671630
2024-08-30	206.67	209.09	204.40	205.40	1001828
2024-09-03	204.89	212.84	203.71	212.84	1094440
2024-09-04	213.33	213.81	208.58	210.43	613332
2024-09-05	210.51	211.38	207.86	210.62	561628
2024-09-06	210.03	212.24	209.63	211.15	752823
2024-09-09	210.92	215.54	210.55	211.34	752105
2024-09-10	211.63	212.33	209.61	211.81	622885
2024-09-11	211.29	211.86	207.57	211.74	677506
2024-09-12	211.49	211.85	209.27	209.72	509035
2024-09-13	211.36	212.21	209.42	209.59	368507
2024-09-16	209.89	213.47	209.89	212.61	470081
2024-09-17	212.99	215.23	211.28	213.65	461718
2024-09-18	213.65	213.72	208.16	210.66	597054
2024-09-19	209.90	210.74	205.54	206.94	877108
2024-09-20	207.41	208.98	206.74	208.21	1700145
2024-09-23	208.40	210.36	208.19	209.58	464012
2024-09-24	209.58	210.78	204.00	206.74	615657
2024-09-25	208.94	209.03	202.51	203.10	680161
2024-09-26	201.78	205.97	201.50	205.45	586839
2024-09-27	204.01	206.00	202.37	202.60	698585
2024-09-30	203.13	204.87	201.51	204.87	660446
2024-10-01	205.24	211.60	204.78	209.94	695920
2024-10-02	209.73	211.96	207.69	211.85	578229
2024-10-03	210.67	213.16	209.73	210.15	885631
2024-10-04	211.88	212.12	208.24	210.42	804337
2024-10-07	211.14	212.49	206.85	207.38	910532
2024-10-08	208.10	209.70	205.41	207.52	1287096
2024-10-09	207.31	209.02	204.53	206.11	954728
2024-10-10	206.82	207.33	205.24	206.80	640478
2024-10-11	206.49	207.00	204.20	206.00	660256
2024-10-14	205.59	207.56	205.14	205.43	631598
2024-10-15	206.84	211.59	206.63	210.50	1636088
2024-10-16	210.52	213.05	208.83	210.70	800852
2024-10-17	210.51	211.24	209.09	209.55	564467
2024-10-18	210.55	211.21	208.35	209.28	702646
2024-10-21	209.28	212.67	209.16	212.42	595988
2024-10-22	212.79	214.38	211.46	213.77	882313
2024-10-23	212.71	215.00	210.65	213.55	859962
2024-10-24	213.99	216.78	213.60	214.99	534131
2024-10-25	215.05	216.95	211.67	212.82	552279
2024-10-28	211.84	213.31	210.93	212.94	546807
2024-10-29	213.35	215.34	212.01	212.21	660926
2024-10-30	213.50	213.50	209.50	209.62	737818
2024-10-31	210.33	216.24	209.95	213.57	2525586
2024-11-01	207.16	211.11	203.01	210.00	1295666
2024-11-04	208.58	210.36	206.75	209.60	791297
2024-11-05	210.14	215.28	209.46	212.16	1077739
2024-11-06	206.69	212.03	196.92	201.36	2375466
2024-11-07	202.92	203.92	199.26	199.76	947076
2024-11-08	198.75	199.56	196.72	196.86	1885825
2024-11-11	195.94	202.53	195.71	200.05	1289711
2024-11-12	199.83	200.22	197.54	199.47	1003912
2024-11-13	198.41	201.44	195.56	196.88	928577
2024-11-14	198.01	201.69	197.31	198.43	741117
2024-11-15	198.86	201.27	197.52	200.71	1411486
2024-11-18	201.72	207.28	201.30	205.77	1681910
2024-11-19	205.96	207.74	204.05	204.98	910010
2024-11-20	205.89	209.42	204.99	208.50	735647
2024-11-21	210.18	211.21	208.50	210.98	845191
2024-11-22	210.45	213.36	209.75	213.26	674654
2024-11-25	212.23	214.27	211.23	214.13	2013144
2024-11-26	212.32	219.96	210.23	217.30	1509439
2024-11-27	219.95	221.66	216.64	217.21	1327329
2024-11-29	218.67	220.71	215.01	215.85	465725
2024-12-02	217.11	217.26	211.91	211.91	757477
2024-12-03	213.65	214.50	209.63	212.12	1009760
2024-12-04	211.13	215.18	209.43	212.06	1025716
2024-12-05	213.66	215.00	208.34	208.55	781138
2024-12-06	208.55	208.55	202.94	203.99	843594
2024-12-09	202.44	203.37	200.17	201.60	856638
2024-12-10	202.18	205.29	201.14	203.00	590126
2024-12-11	203.05	205.12	201.21	202.59	629868
2024-12-12	203.96	204.07	199.62	199.85	619680
2024-12-13	201.48	201.48	198.52	200.98	536583
2024-12-16	200.34	202.16	195.65	195.65	687302
2024-12-17	197.00	198.57	195.64	198.08	932808
2024-12-18	197.98	200.21	194.97	200.07	1172593
2024-12-19	199.19	200.35	193.80	193.80	1004317
2024-12-20	192.01	195.29	191.61	191.61	2172466
2024-12-23	193.45	194.37	191.13	193.10	893818
2024-12-24	193.09	195.13	191.54	194.41	278407
2024-12-26	193.78	196.84	193.78	196.55	635972
2024-12-27	195.87	197.60	195.39	197.23	476668
2024-12-30	197.20	197.71	194.32	195.93	648263
2024-12-31	196.40	196.62	194.53	195.40	471701
2025-01-02	196.35	197.27	194.95	196.44	574459
2025-01-03	197.15	197.15	194.92	195.24	497023
2025-01-06	192.62	194.94	190.38	191.76	757240
2025-01-07	191.02	196.12	189.37	190.84	946578
2025-01-08	190.92	192.99	189.76	192.99	635371
2025-01-10	192.06	194.82	190.27	190.94	779895
2025-01-13	191.63	193.32	191.25	192.72	794971
2025-01-14	192.29	195.55	190.84	193.37	923338
2025-01-15	194.22	194.36	187.30	192.41	1780143
2025-01-16	193.36	194.40	191.69	193.92	496177
2025-01-17	193.60	196.01	192.43	194.78	668127
2025-01-21	195.85	197.36	193.56	197.17	801266
2025-01-22	197.14	198.59	195.16	197.73	588463
2025-01-23	199.11	202.25	197.10	201.61	840618
2025-01-24	200.61	201.01	199.42	200.18	707802
2025-01-27	202.99	205.59	198.77	205.44	1034367
2025-01-28	205.94	206.57	203.10	203.63	597851
2025-01-29	202.01	204.47	201.80	204.02	487748
2025-01-30	203.76	207.17	203.76	205.91	438907
2025-01-31	205.98	206.89	204.31	204.33	632213
2025-02-03	204.91	210.81	204.44	209.55	765709
2025-02-04	208.70	211.32	208.09	209.19	700739
2025-02-05	209.49	210.87	207.45	208.28	756237
2025-02-06	209.69	211.16	206.77	207.00	916711
2025-02-07	206.54	212.77	205.65	211.17	922838
2025-02-10	213.05	216.83	209.61	209.71	854191
2025-02-11	208.88	209.19	201.00	208.00	1001364
2025-02-12	206.01	213.26	206.01	212.04	817833
2025-02-13	212.00	212.00	207.95	208.23	599931
2025-02-14	209.45	209.45	202.00	202.33	691275
2025-02-18	203.31	207.07	202.33	207.02	597742
2025-02-19	207.69	210.88	206.72	210.25	491588
2025-02-20	210.25	210.25	206.45	208.91	481185
2025-02-21	209.01	211.19	206.91	210.93	811952
2025-02-24	211.12	212.37	209.91	210.79	694288
2025-02-25	209.96	213.56	207.73	208.06	895634
2025-02-26	207.50	209.58	205.00	205.31	1140153
2025-02-27	205.06	209.44	204.99	207.37	824824
2025-02-28	208.99	212.11	207.97	210.80	922142
2025-03-03	211.70	215.45	210.52	214.96	834585
2025-03-04	216.03	217.76	210.88	211.32	963899
2025-03-05	210.82	214.58	210.82	212.37	746038
2025-03-06	212.61	215.65	211.14	213.00	1059660
2025-03-07	213.99	218.24	212.55	213.00	933815
2025-03-10	214.69	219.20	212.93	219.02	945357
2025-03-11	218.93	220.63	210.73	211.16	1245029
2025-03-12	211.33	211.33	203.05	208.50	1057209
2025-03-13	207.56	216.30	207.56	215.13	1060525
2025-03-14	212.04	215.40	212.04	213.95	658829
2025-03-17	214.29	218.88	213.92	215.89	741886
2025-03-18	217.87	219.83	214.81	219.66	599343
2025-03-19	217.94	220.00	217.01	217.80	723306
2025-03-20	218.58	220.07	216.75	219.42	664660
2025-03-21	220.57	223.51	214.77	214.77	1526590
2025-03-24	214.80	217.09	212.70	212.96	1015720
2025-03-25	214.45	216.43	213.10	214.22	681207
2025-03-26	214.82	218.12	213.92	217.95	624673
2025-03-27	216.81	221.00	216.40	220.27	558163
2025-03-28	220.31	222.81	219.78	222.68	891358
2025-03-31	223.43	227.22	223.43	226.29	941878
2025-04-01	225.52	226.73	223.20	225.04	629060
2025-04-02	225.08	228.01	224.32	224.48	699863
2025-04-03	227.55	234.37	225.07	225.80	1335437
2025-04-04	227.00	230.35	213.92	215.09	1916043
2025-04-07	212.39	212.89	206.51	207.27	2093034
2025-04-08	210.37	213.45	207.44	208.13	1480957
2025-04-09	205.69	210.40	200.88	205.81	2131719
2025-04-10	204.46	213.12	202.50	210.02	1514361
2025-04-11	207.97	217.20	207.97	215.09	1190765
2025-04-14	216.87	218.65	214.08	217.15	896555
2025-04-15	217.46	218.35	215.08	217.95	614338
2025-04-16	218.13	219.83	216.98	217.97	927463
2025-04-17	219.13	219.91	217.03	217.07	546220
2025-04-21	217.97	218.53	214.01	214.39	957995
2025-04-22	216.26	216.47	212.51	214.07	794717
2025-04-23	215.29	215.29	207.75	211.42	1313915
2025-04-24	210.82	213.39	209.24	212.68	778527
2025-04-25	211.17	213.86	210.04	213.59	640204
2025-04-28	212.76	214.75	211.91	212.19	637116
2025-04-29	212.82	217.20	211.19	217.05	650964
2025-04-30	217.60	222.59	216.20	221.80	1240375
2025-05-01	220.00	221.85	217.29	221.21	1088818
2025-05-02	218.94	229.46	214.05	226.39	1371148
2025-05-05	227.84	232.95	226.00	231.67	1248940
2025-05-06	231.71	234.28	229.44	233.32	844178
2025-05-07	233.92	236.00	232.10	234.23	1035745
2025-05-08	236.02	236.02	228.14	228.14	1197753
2025-05-09	229.34	231.93	226.95	231.71	741543
2025-05-12	229.47	229.51	215.65	221.12	1689674
2025-05-13	221.53	222.76	219.44	220.38	786826
2025-05-14	217.16	217.75	212.75	213.53	1671743
2025-05-15	213.93	219.26	213.88	219.14	881248
2025-05-16	219.45	222.17	217.86	220.95	1156168
2025-05-19	220.18	224.49	220.18	224.41	1182864
2025-05-20	223.12	226.19	222.90	226.06	855683
2025-05-21	225.10	228.80	224.41	228.23	930489
2025-05-22	228.29	229.23	225.51	228.42	701073
2025-05-23	226.58	232.09	226.58	231.58	637635
2025-05-27	230.18	231.95	228.53	231.26	655574
2025-05-28	231.96	232.63	225.44	225.99	895117
2025-05-29	225.74	227.69	224.00	226.61	572468
2025-05-30	229.06	230.70	227.82	229.12	1170065
2025-06-02	230.73	231.64	228.32	231.10	809524
2025-06-03	231.69	231.69	225.32	227.28	728446
2025-06-04	228.29	228.29	223.50	223.74	641535
2025-06-05	225.26	225.90	221.92	222.75	977748
2025-06-06	222.99	223.36	221.17	222.60	412637
2025-06-09	221.37	222.77	218.14	219.55	677131
2025-06-10	219.78	221.55	218.58	221.10	663698
2025-06-11	219.87	223.12	219.27	222.89	488521
2025-06-12	222.89	226.48	222.89	226.30	694183
2025-06-13	227.94	229.00	224.94	225.81	723407
2025-06-16	225.77	226.30	223.61	224.49	534504
2025-06-17	225.11	226.15	223.97	225.41	520033
2025-06-18	226.21	227.66	224.32	227.60	609052
2025-06-20	229.41	230.50	224.91	225.85	968988
2025-06-23	226.86	230.41	225.00	230.12	797405
2025-06-24	230.12	230.92	226.57	229.27	591952
2025-06-25	229.45	230.98	227.57	230.40	475438
2025-06-26	230.01	231.82	226.04	226.15	665682
2025-06-27	225.41	229.36	223.54	229.00	741187
2025-06-30	229.49	233.21	227.62	233.21	628759
2025-07-01	233.71	233.72	227.43	232.00	741374
2025-07-02	232.41	233.77	227.46	231.35	773320
2025-07-03	231.19	232.74	229.75	231.37	325337
2025-07-07	232.31	235.26	229.77	235.22	636170
2025-07-08	234.93	237.27	231.78	232.54	600027
2025-07-09	232.21	233.70	230.26	232.06	600178
2025-07-10	232.52	234.60	231.19	234.43	689609
2025-07-11	233.53	236.78	231.81	235.01	669308
2025-07-14	236.12	237.72	233.93	235.96	754086
2025-07-15	236.65	237.32	233.09	233.95	871926
2025-07-16	235.00	238.49	233.07	237.10	1084615
2025-07-17	237.88	239.25	236.16	237.84	704207
2025-07-18	237.64	239.67	235.86	238.62	2122919
2025-07-21	238.01	238.99	236.26	236.26	692076
2025-07-22	236.42	241.19	235.73	241.18	681507
2025-07-23	240.87	243.71	238.00	240.75	845807
2025-07-24	240.96	247.05	240.78	245.91	1252032
2025-07-25	246.78	248.79	245.75	246.51	782194
2025-07-28	247.73	247.73	240.85	241.54	928059
2025-07-29	241.05	243.99	238.00	239.76	2201839
2025-07-30	239.78	243.04	238.20	241.68	1064313
2025-07-31	241.62	242.68	240.53	241.04	938186
2025-08-01	241.46	249.63	241.15	247.79	1327757
2025-08-04	248.14	251.21	246.00	250.87	974573
2025-08-05	249.50	250.68	246.02	248.79	1291097
2025-08-06	248.36	248.83	244.00	248.10	603901
2025-08-07	248.11	250.80	245.16	249.50	701325
2025-08-08	248.09	252.92	248.09	252.58	886499

Explore More About CBOE

Coins representing dividend payouts and trends

CBOE Dividend History

Discover Cboe Global Markets'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

CBOE Stock Split History

Discover Cboe Global Markets'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

CBOE Historical Prices

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

Web Analytics