IWY Historical Prices

Summary

Key Stock Metrics

0.00

(March 6, 2025)

52-Week Low

288.99

(October 29, 2025)

52-Week High

288.99

(October 29, 2025)

All-Time High

268.38

(February 3, 2026)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2009-09-28	24.98	25.05	24.98	24.98	780
2009-09-30	24.65	24.65	24.65	24.65	1000
2009-10-01	24.69	24.69	24.66	24.67	22000
2009-10-02	24.33	24.33	24.32	24.33	2200
2009-10-07	24.89	24.96	24.89	24.96	600
2009-10-12	25.38	25.38	25.38	25.38	281
2009-10-14	25.51	25.64	25.46	25.64	13860
2009-10-15	25.60	25.64	25.59	25.64	1450
2009-10-16	25.61	25.67	25.52	25.67	14696
2009-10-19	25.87	25.88	25.86	25.87	2881
2009-10-20	25.81	25.81	25.65	25.73	1650
2009-10-21	25.76	25.87	25.52	25.53	53461
2009-10-22	25.58	25.58	25.58	25.58	100
2009-10-23	25.69	25.69	25.50	25.62	36650
2009-10-26	25.72	25.72	25.48	25.48	7500
2009-10-27	25.44	25.44	25.28	25.31	600
2009-10-28	25.25	25.25	25.00	25.00	4140
2009-10-29	25.12	25.36	25.11	25.36	2100
2009-10-30	25.31	25.35	24.79	24.79	13607
2009-11-02	24.90	25.07	24.90	24.93	9551
2009-11-03	24.97	24.97	24.89	24.95	1300
2009-11-04	25.28	25.35	24.53	25.10	6375
2009-11-05	25.31	25.56	25.31	25.56	2000
2009-11-06	25.64	25.64	25.64	25.64	100
2009-11-09	25.97	26.06	25.97	26.06	3460
2009-11-10	26.16	26.21	26.16	26.21	750
2009-11-11	26.37	26.42	26.32	26.34	2200
2009-11-12	26.25	26.28	26.18	26.18	850
2009-11-13	26.23	26.39	26.22	26.22	2500
2009-11-16	26.56	26.56	26.56	26.56	100
2009-11-17	26.61	26.72	26.61	26.72	900
2009-11-18	26.60	26.63	26.60	26.63	1800
2009-11-19	26.35	26.44	26.35	26.44	1151
2009-11-20	26.36	26.38	26.36	26.38	3300
2009-11-23	26.76	26.76	26.72	26.72	1325
2009-11-25	26.74	26.82	26.74	26.81	2062
2009-11-27	26.42	26.42	26.42	26.42	100
2009-11-30	26.56	26.56	26.41	26.41	23500
2009-12-01	26.71	26.88	26.71	26.86	10400
2009-12-02	26.93	26.93	26.93	26.93	156
2009-12-03	26.86	26.89	26.63	26.63	3070
2009-12-04	26.64	26.73	26.64	26.73	350
2009-12-08	26.50	26.50	26.33	26.33	23700
2009-12-09	26.37	26.37	26.37	26.37	100
2009-12-10	26.70	26.70	26.70	26.70	450
2009-12-11	26.83	26.83	26.83	26.83	300
2009-12-14	26.89	26.89	26.80	26.89	2200
2009-12-15	26.79	26.79	26.75	26.75	6300
2009-12-16	26.91	26.91	26.73	26.73	1340
2009-12-18	26.59	26.59	26.43	26.43	1325
2009-12-21	26.84	26.87	26.84	26.86	700
2009-12-22	26.97	26.99	26.96	26.97	16466
2009-12-23	26.93	26.96	26.87	26.96	4420
2009-12-28	27.17	27.18	27.11	27.15	5165
2009-12-29	27.24	27.24	27.22	27.22	490
2009-12-30	27.11	27.20	27.11	27.20	4628
2009-12-31	27.20	27.20	27.10	27.10	1500
2010-01-04	27.10	27.28	27.10	27.25	2500
2010-01-05	27.25	27.25	27.12	27.12	1900
2010-01-06	27.20	27.20	27.20	27.20	5100
2010-01-07	27.11	27.11	26.99	27.09	1700
2010-01-08	27.13	27.22	27.13	27.19	5800
2010-01-11	27.31	27.31	27.26	27.26	847
2010-01-13	27.20	27.32	27.20	27.32	600
2010-01-14	27.30	27.42	27.30	27.42	4075
2010-01-15	27.16	27.23	27.16	27.22	5530
2010-01-19	27.25	28.03	27.25	27.55	250319
2010-01-20	27.10	27.23	27.03	27.23	6029
2010-01-21	27.00	27.00	26.77	26.77	42625
2010-01-22	26.63	26.63	26.25	26.25	1470
2010-01-25	26.44	26.46	26.30	26.36	51056
2010-01-26	26.47	26.47	26.33	26.33	1560
2010-01-27	26.22	26.54	26.15	26.39	194800
2010-01-28	26.40	26.40	25.99	25.99	2170
2010-01-29	26.09	26.21	25.71	25.71	4575
2010-02-01	25.89	25.97	25.87	25.97	4500
2010-02-02	26.04	26.28	25.95	26.26	487900
2010-02-03	26.17	26.25	26.11	26.25	18135
2010-02-04	25.79	25.79	25.60	25.60	13169
2010-02-05	25.55	25.57	25.26	25.33	17315
2010-02-08	25.55	25.55	25.55	25.55	200
2010-02-09	25.66	25.84	25.55	25.84	12800
2010-02-10	25.75	25.79	25.54	25.79	900
2010-02-11	25.69	25.89	25.69	25.89	200
2010-02-12	25.70	25.70	25.70	25.70	125
2010-02-16	26.16	26.31	26.12	26.25	3815
2010-02-17	26.39	26.40	26.31	26.40	900
2010-02-18	26.49	26.60	26.49	26.60	6870
2010-02-19	26.55	26.63	26.46	26.63	11729
2010-02-23	26.50	26.50	26.24	26.27	3380
2010-02-24	26.43	26.43	26.35	26.43	2400
2010-02-25	26.12	26.28	26.12	26.28	2622
2010-02-26	26.47	26.50	26.46	26.46	1035
2010-03-01	26.67	26.67	26.65	26.65	542
2010-03-02	26.73	26.75	26.73	26.75	200
2010-03-03	26.76	26.79	26.76	26.76	841
2010-03-04	26.83	26.83	26.83	26.83	280
2010-03-05	27.05	27.05	27.04	27.04	608
2010-03-08	27.11	27.16	27.11	27.16	500
2010-03-09	27.22	27.29	27.19	27.19	13388
2010-03-10	27.20	27.25	27.20	27.25	900
2010-03-11	27.25	27.33	27.19	27.33	59131
2010-03-12	27.47	27.47	27.38	27.38	1860
2010-03-15	27.40	27.40	27.30	27.40	638
2010-03-16	27.46	27.57	27.46	27.57	1315
2010-03-17	27.46	27.73	27.46	27.73	2135
2010-03-19	27.60	27.63	27.53	27.62	3100
2010-03-22	27.56	27.81	27.56	27.81	1265
2010-03-23	27.76	27.88	27.76	27.88	690
2010-03-24	27.64	27.73	27.64	27.68	4433112
2010-03-25	27.89	27.95	27.71	27.74	34371
2010-03-26	27.81	27.83	27.63	27.68	27743
2010-03-29	27.84	27.84	27.78	27.84	29124
2010-03-30	27.87	27.92	27.81	27.89	21830
2010-03-31	27.79	27.85	27.73	27.73	16806
2010-04-01	27.72	27.81	27.72	27.80	12378
2010-04-05	28.05	28.05	27.98	28.00	18060
2010-04-06	27.95	28.11	27.92	28.04	27364
2010-04-07	27.98	28.07	27.81	27.90	13802
2010-04-08	27.87	28.03	27.87	28.02	16129
2010-04-09	27.99	28.13	27.99	28.13	25965
2010-04-12	28.18	28.22	28.14	28.14	17065
2010-04-13	28.13	28.26	28.13	28.26	389410
2010-04-14	28.29	28.42	28.25	28.42	37984
2010-04-15	28.39	28.50	28.37	28.45	44477
2010-04-16	28.41	28.41	28.08	28.19	31937
2010-04-19	28.20	28.28	28.03	28.28	51960
2010-04-20	28.41	28.43	28.32	28.38	15331
2010-04-21	28.47	28.47	28.26	28.37	21243
2010-04-22	28.00	28.36	27.99	28.35	20045
2010-04-23	28.33	28.50	28.29	28.50	57125
2010-04-26	28.51	28.51	28.39	28.40	18470
2010-04-27	28.29	28.41	27.87	27.87	16338
2010-04-28	28.03	28.06	27.82	27.96	23150
2010-04-29	28.08	28.34	28.08	28.29	19455
2010-04-30	28.26	28.27	27.93	27.93	18804
2010-05-03	28.04	28.21	27.99	28.15	23343
2010-05-04	27.85	27.85	27.41	27.56	19748
2010-05-05	27.40	27.58	27.35	27.39	19776
2010-05-06	27.20	27.81	25.87	26.81	54780
2010-05-07	26.56	26.60	26.00	26.19	31925
2010-05-10	27.32	27.38	27.07	27.18	25794
2010-05-11	27.03	27.40	27.03	27.20	56204
2010-05-12	27.32	27.59	27.32	27.56	17117
2010-05-13	27.57	27.57	27.24	27.24	19875
2010-05-14	26.81	26.85	26.62	26.82	14413
2010-05-17	26.82	26.88	26.50	26.84	72134
2010-05-18	27.12	27.12	26.48	26.59	44224
2010-05-19	26.40	26.52	26.27	26.44	22578
2010-05-20	25.81	25.94	25.48	25.48	25669
2010-05-21	25.07	25.68	24.82	25.68	123141
2010-05-24	25.56	25.78	25.47	25.48	16828
2010-05-25	24.97	25.44	24.92	25.32	26209
2010-05-26	25.60	25.65	25.12	25.19	31142
2010-05-27	25.55	25.82	25.55	25.82	21920
2010-05-28	25.76	25.77	25.57	25.69	26243
2010-06-01	25.79	25.85	25.43	25.43	25569
2010-06-02	25.53	25.94	25.53	25.88	15801
2010-06-03	26.00	26.16	25.93	26.09	14231
2010-06-04	25.60	25.76	25.24	25.24	18754
2010-06-07	25.25	25.37	25.02	25.02	47120
2010-06-08	25.04	25.22	24.92	25.22	15254
2010-06-09	25.27	25.44	24.97	25.02	55782
2010-06-10	25.39	25.64	25.34	25.64	22926
2010-06-11	25.53	25.64	25.50	25.50	5212
2010-06-14	25.95	25.97	25.80	25.80	17010
2010-06-15	25.93	26.25	25.89	26.25	17743
2010-06-16	26.03	26.34	26.03	26.27	15417
2010-06-17	26.32	26.32	26.18	26.31	19855
2010-06-18	26.38	26.39	26.34	26.35	9671
2010-06-21	26.62	26.69	26.17	26.20	37580
2010-06-22	26.35	26.38	25.95	25.96	37936
2010-06-23	25.91	25.92	25.79	25.85	21555
2010-06-24	25.64	25.77	25.48	25.52	24603
2010-06-25	25.41	25.64	25.41	25.53	18694
2010-06-28	25.35	25.51	25.35	25.39	10401
2010-06-29	25.02	25.02	24.39	24.55	14119
2010-06-30	24.64	24.72	24.27	24.33	37083
2010-07-01	24.12	24.33	23.96	24.27	14634
2010-07-02	24.27	24.27	23.97	23.98	69135
2010-07-06	24.40	24.47	24.02	24.19	50140
2010-07-07	24.35	24.93	24.35	24.93	12798
2010-07-08	25.14	25.18	24.95	25.15	16236
2010-07-09	25.19	25.35	25.19	25.32	22460
2010-07-12	25.38	25.41	25.27	25.37	17012
2010-07-13	25.62	25.83	25.62	25.83	16447
2010-07-14	25.67	25.81	25.65	25.81	14786
2010-07-15	25.73	25.74	25.56	25.73	19986
2010-07-16	25.53	25.53	25.11	25.16	14520
2010-07-19	25.19	25.37	25.19	25.22	9950
2010-07-20	24.96	25.63	24.94	25.62	9277
2010-07-21	25.55	25.60	25.23	25.28	8423
2010-07-22	25.71	25.96	25.71	25.96	6947
2010-07-23	25.88	26.10	25.81	26.09	16569
2010-07-26	26.08	26.28	26.07	26.28	48496
2010-07-27	26.39	26.39	26.17	26.26	5938
2010-07-28	26.18	26.22	26.05	26.12	15219
2010-07-29	26.28	26.28	25.84	25.98	146403
2010-07-30	25.76	26.01	25.76	25.99	145626
2010-08-02	26.36	26.57	26.27	26.49	72445
2010-08-03	26.43	26.49	26.38	26.41	78464
2010-08-04	26.51	26.66	26.49	26.65	20915
2010-08-05	26.44	26.60	26.44	26.57	19835
2010-08-06	26.30	26.47	26.19	26.47	34788
2010-08-09	26.55	26.69	26.52	26.66	26651
2010-08-10	26.41	26.56	26.37	26.54	20320
2010-08-11	25.97	25.97	25.79	25.83	20561
2010-08-12	25.40	25.62	25.34	25.54	17729
2010-08-13	25.51	25.58	25.49	25.54	13587
2010-08-16	25.45	25.49	25.44	25.48	11034
2010-08-17	25.68	25.95	25.68	25.86	17398
2010-08-18	25.78	25.95	25.78	25.88	10506
2010-08-19	25.74	25.74	25.40	25.48	19764
2010-08-20	25.33	25.38	25.21	25.36	17513
2010-08-23	25.49	25.55	25.25	25.25	60217
2010-08-24	24.93	25.01	24.86	24.88	47066
2010-08-25	24.64	24.98	24.64	24.98	22398
2010-08-26	24.85	24.86	24.71	24.72	24269
2010-08-27	24.84	25.07	24.84	25.07	14741
2010-08-30	25.05	25.13	24.82	24.82	12961
2010-08-31	24.77	24.82	24.57	24.69	31602
2010-09-01	26.46	26.46	25.10	25.33	38525
2010-09-02	25.45	25.62	25.45	25.60	20234
2010-09-03	25.95	25.95	25.81	25.90	5246
2010-09-07	25.88	25.88	25.73	25.82	11849
2010-09-08	25.78	25.94	25.78	25.86	12294
2010-09-09	25.92	25.97	25.88	25.93	23358
2010-09-10	25.95	26.06	25.93	26.05	11382
2010-09-13	26.26	26.36	26.20	26.36	17117
2010-09-14	26.29	26.52	26.29	26.40	44569
2010-09-15	26.27	26.47	26.27	26.47	12004
2010-09-16	26.45	26.53	26.43	26.53	22739
2010-09-17	26.65	26.68	26.51	26.61	11029
2010-09-20	26.67	27.01	26.67	27.00	13667
2010-09-21	26.96	27.09	26.91	27.03	7381
2010-09-22	26.91	26.99	26.89	26.94	68228
2010-09-23	26.91	26.94	26.71	26.71	19432
2010-09-24	27.08	27.25	27.08	27.19	21454
2010-09-27	27.24	27.33	27.24	27.32	12228
2010-09-28	26.97	27.21	26.91	27.14	21011
2010-09-29	27.26	27.26	27.14	27.14	17834
2010-09-30	27.37	27.43	26.96	27.13	45558
2010-10-01	27.27	27.31	27.09	27.17	26486
2010-10-04	27.12	27.12	26.86	26.96	19768
2010-10-05	27.32	27.51	27.23	27.49	34352
2010-10-06	27.46	27.55	27.43	27.50	21067
2010-10-07	27.63	27.63	27.35	27.49	35335
2010-10-08	27.48	27.76	27.44	27.75	14930
2010-10-11	27.77	27.77	27.73	27.74	63403
2010-10-12	27.64	27.77	27.64	27.77	64762
2010-10-13	28.03	28.16	28.03	28.15	26841
2010-10-14	28.09	28.14	27.94	28.06	38596
2010-10-15	28.34	28.34	28.13	28.21	35323
2010-10-18	28.36	28.49	28.33	28.45	20647
2010-10-19	28.07	28.20	27.88	27.97	40090
2010-10-20	28.12	28.40	28.11	28.33	23601
2010-10-21	28.39	28.49	28.20	28.39	17648
2010-10-22	28.39	28.44	28.38	28.42	19880
2010-10-25	28.61	28.77	28.55	28.56	16023
2010-10-26	28.48	28.58	28.48	28.57	36012
2010-10-27	28.39	28.48	28.24	28.48	33512
2010-10-28	28.46	28.55	28.33	28.51	17627
2010-10-29	28.45	28.54	28.43	28.47	26980
2010-11-01	28.65	28.76	28.46	28.54	23583
2010-11-02	28.78	28.86	28.76	28.82	12638
2010-11-03	28.89	28.91	28.68	28.86	26816
2010-11-04	29.22	29.44	29.22	29.42	53071
2010-11-05	29.43	29.50	29.39	29.50	39620
2010-11-08	29.40	29.46	29.39	29.45	16244
2010-11-09	29.61	29.61	29.31	29.33	22936
2010-11-10	29.38	29.45	29.35	29.42	16901
2010-11-11	29.10	29.28	29.01	29.28	75140
2010-11-12	29.14	29.19	28.76	28.92	60986
2010-11-15	28.99	29.04	28.80	28.80	60118
2010-11-16	28.53	28.53	28.25	28.25	33752
2010-11-17	28.42	28.46	28.38	28.38	22993
2010-11-18	28.71	28.92	28.70	28.87	25812
2010-11-19	28.80	28.96	28.80	28.96	19597
2010-11-22	28.90	28.97	28.65	28.96	23301
2010-11-23	28.68	28.68	28.54	28.56	21354
2010-11-24	28.80	29.04	28.80	28.98	28008
2010-11-26	28.78	28.87	28.78	28.82	10067
2010-11-29	28.67	28.80	28.47	28.76	32208
2010-11-30	28.46	28.68	28.46	28.57	58829
2010-12-01	29.02	29.26	29.02	29.24	61919
2010-12-02	29.21	29.51	29.21	29.50	13140
2010-12-03	29.41	29.53	29.41	29.52	18999
2010-12-06	29.48	29.59	29.45	29.58	30570
2010-12-07	29.79	29.92	29.53	29.58	41138
2010-12-08	29.58	29.61	29.46	29.61	21748
2010-12-09	29.80	29.80	29.55	29.62	13514
2010-12-10	29.70	29.78	29.65	29.78	16655
2010-12-13	29.91	29.91	29.78	29.80	29360
2010-12-14	29.89	29.92	29.76	29.79	35143
2010-12-15	29.70	29.88	29.66	29.70	25262
2010-12-16	29.72	29.84	29.60	29.80	21249
2010-12-17	29.90	29.93	29.80	29.91	22857
2010-12-20	29.77	29.96	29.77	29.95	19042
2010-12-21	29.97	30.03	29.97	30.03	15888
2010-12-22	29.93	29.99	29.92	29.98	30421
2010-12-23	29.94	29.96	29.89	29.90	24530
2010-12-27	29.78	29.99	29.78	29.98	30243
2010-12-28	29.91	30.01	29.91	30.00	21231
2010-12-29	30.07	30.11	30.04	30.05	32416
2010-12-30	29.96	30.03	29.95	30.02	48255
2010-12-31	29.95	29.98	29.92	29.93	46247
2011-01-03	30.13	30.34	30.13	30.20	38928
2011-01-04	30.18	30.19	30.04	30.14	20289
2011-01-05	30.08	30.33	30.08	30.32	32110
2011-01-06	30.34	30.34	30.24	30.28	91866
2011-01-07	30.38	30.38	30.10	30.28	681493
2011-01-10	30.15	30.33	30.15	30.27	38712
2011-01-11	30.44	30.48	30.37	30.40	35225
2011-01-12	30.56	30.67	30.51	30.67	25400
2011-01-13	30.64	30.68	30.60	30.62	44132
2011-01-14	30.58	30.86	30.58	30.86	53540
2011-01-18	30.82	31.01	30.82	31.01	54239
2011-01-19	31.13	31.13	30.68	30.69	61448
2011-01-20	30.62	30.71	30.45	30.67	65075
2011-01-21	30.84	30.87	30.66	30.71	32492
2011-01-24	30.64	30.88	30.64	30.88	55514
2011-01-25	30.76	30.96	30.69	30.96	26824
2011-01-26	31.05	31.19	30.99	31.11	61001
2011-01-27	31.14	31.26	31.05	31.18	67474
2011-01-28	31.20	31.20	30.50	30.58	50502
2011-01-31	30.68	30.80	30.58	30.79	61892
2011-02-01	31.06	31.35	31.04	31.25	55441
2011-02-02	31.32	31.32	31.20	31.27	22900
2011-02-03	31.21	31.35	31.08	31.35	35027
2011-02-04	31.32	31.38	31.20	31.38	56148
2011-02-07	31.48	31.67	31.48	31.54	67648
2011-02-08	31.57	31.72	31.47	31.72	53048
2011-02-09	31.71	31.73	31.54	31.64	45643
2011-02-10	31.47	31.61	31.40	31.61	44622
2011-02-11	31.45	31.82	31.45	31.76	172612
2011-02-14	31.75	31.90	31.74	31.90	27225
2011-02-15	31.81	31.81	31.68	31.75	67822
2011-02-16	31.88	32.03	31.85	32.00	68463
2011-02-17	31.88	32.07	31.88	32.05	83368
2011-02-18	32.09	32.14	31.99	32.09	34797
2011-02-22	31.79	31.95	31.43	31.52	25883
2011-02-23	31.44	31.44	31.11	31.28	42214
2011-02-24	31.30	31.33	31.00	31.30	27786
2011-02-25	31.43	31.58	31.41	31.56	18367
2011-02-28	31.72	31.75	31.59	31.72	31009
2011-03-01	31.87	31.87	31.21	31.23	54656
2011-03-02	31.19	31.39	31.19	31.34	31018
2011-03-03	31.52	31.84	31.52	31.83	30233
2011-03-04	31.79	31.79	31.43	31.54	107907
2011-03-07	31.74	31.76	31.23	31.31	18901
2011-03-08	31.30	31.58	31.15	31.52	20468
2011-03-09	31.39	31.51	31.29	31.41	100699
2011-03-10	31.09	31.09	30.83	30.86	65908
2011-03-11	30.89	31.10	30.75	31.03	46239
2011-03-14	30.86	30.89	30.64	30.89	35842
2011-03-15	30.05	30.58	30.00	30.55	289493
2011-03-16	30.37	30.43	29.73	29.83	41991
2011-03-17	30.25	30.36	30.14	30.20	34629
2011-03-18	30.50	30.50	30.20	30.20	60366
2011-03-21	30.63	30.84	30.63	30.79	50319
2011-03-22	30.80	30.80	30.67	30.69	52956
2011-03-23	30.63	30.91	30.50	30.86	65928
2011-03-24	30.90	31.09	30.86	31.09	52825
2011-03-25	31.13	31.28	31.13	31.17	31023
2011-03-28	31.24	31.24	31.07	31.07	20473
2011-03-29	31.04	31.30	31.04	31.29	39368
2011-03-30	31.41	31.51	31.39	31.45	22759
2011-03-31	31.49	31.52	31.42	31.42	19755
2011-04-01	31.57	31.68	31.47	31.51	34249
2011-04-04	31.62	31.62	31.45	31.52	27794
2011-04-05	31.52	31.65	31.49	31.53	53149
2011-04-06	31.67	31.72	31.52	31.60	28784
2011-04-07	31.60	31.70	31.42	31.55	27551
2011-04-08	31.68	31.68	31.31	31.45	26790
2011-04-11	31.50	31.54	31.31	31.37	19330
2011-04-12	31.21	31.21	31.01	31.06	38549
2011-04-13	31.28	31.28	31.09	31.20	32567
2011-04-14	30.98	31.19	30.96	31.19	24692
2011-04-15	31.21	31.30	31.17	31.19	46193
2011-04-18	30.83	30.97	30.65	30.88	68872
2011-04-19	31.02	31.10	30.93	31.08	115024
2011-04-20	31.59	31.68	31.53	31.64	44480
2011-04-21	31.83	31.93	31.78	31.91	61588
2011-04-25	31.90	31.89	31.76	31.84	58253
2011-04-26	31.97	32.17	31.88	32.10	96568
2011-04-27	32.21	32.37	32.02	32.28	83530
2011-04-28	32.28	32.35	32.22	32.34	49361
2011-04-29	32.39	32.49	32.37	32.41	13032
2011-05-02	32.53	32.53	32.31	32.31	37670
2011-05-03	32.29	32.34	32.12	32.24	16294
2011-05-04	32.25	32.25	31.90	32.09	22195
2011-05-05	31.88	31.96	31.70	31.74	29084
2011-05-06	32.21	32.21	31.78	31.86	51556
2011-05-09	31.92	32.10	31.92	32.08	35658
2011-05-10	32.23	32.28	32.11	32.26	37217
2011-05-11	32.17	32.17	31.84	31.95	24891
2011-05-12	31.84	32.11	31.77	32.10	18346
2011-05-13	32.13	32.13	31.82	31.83	39573
2011-05-16	31.70	31.87	31.54	31.60	31941
2011-05-17	31.42	31.55	31.26	31.52	24776
2011-05-18	31.58	31.84	31.58	31.81	22477
2011-05-19	31.93	31.93	31.83	31.91	75808
2011-05-20	31.84	31.84	31.65	31.67	34909
2011-05-23	31.28	31.37	31.15	31.28	213099
2011-05-24	31.33	31.43	31.27	31.27	27019
2011-05-25	31.25	31.52	31.25	31.41	28987
2011-05-26	31.32	31.58	31.28	31.55	23168
2011-05-27	31.59	31.64	31.54	31.60	34453
2011-05-31	31.90	31.93	31.74	31.92	53634
2011-06-01	31.92	31.92	31.31	31.33	29443
2011-06-02	31.33	31.36	31.15	31.26	29064
2011-06-03	30.86	31.09	30.86	30.95	37866
2011-06-06	30.89	30.96	30.69	30.74	53450
2011-06-07	30.76	30.90	30.72	30.72	25857
2011-06-08	30.59	30.67	30.47	30.56	1606741
2011-06-09	30.62	30.87	30.56	30.74	17744
2011-06-10	30.59	30.60	30.24	30.26	142981
2011-06-13	30.37	30.37	30.11	30.24	11869
2011-06-14	30.51	30.74	30.51	30.65	19735
2011-06-15	30.45	30.48	30.06	30.16	71812
2011-06-16	30.12	30.32	30.00	30.15	22280
2011-06-17	30.30	30.30	30.10	30.21	16072
2011-06-20	30.20	30.43	30.19	30.35	17992
2011-06-21	30.47	30.87	30.45	30.81	35083
2011-06-22	30.75	30.76	30.62	30.62	37334
2011-06-23	30.23	30.46	30.07	30.46	15545
2011-06-24	30.32	30.32	30.15	30.17	23650
2011-06-27	30.12	30.62	30.10	30.49	109394
2011-06-28	30.69	30.99	30.69	30.95	14747
2011-06-29	31.12	31.23	31.05	31.19	30703
2011-06-30	31.32	31.56	31.28	31.56	15254
2011-07-01	31.55	31.99	31.55	31.99	14972
2011-07-05	31.79	31.93	31.79	31.87	34647
2011-07-06	31.94	32.08	31.81	32.07	23699
2011-07-07	32.36	32.50	32.28	32.45	23381
2011-07-08	32.05	32.24	32.05	32.24	16584
2011-07-11	31.91	32.02	31.74	31.81	31826
2011-07-12	31.73	31.85	31.64	31.64	45968
2011-07-13	31.88	32.05	31.67	31.78	21878
2011-07-14	31.80	31.91	31.50	31.56	18335
2011-07-15	31.82	31.84	31.57	31.84	15293
2011-07-18	31.77	31.78	31.44	31.65	17903
2011-07-19	31.88	32.34	31.88	32.28	631265
2011-07-20	32.48	32.48	32.18	32.22	47482
2011-07-21	32.40	32.60	32.29	32.54	86318
2011-07-22	32.59	32.67	32.43	32.62	44513
2011-07-25	32.37	32.67	32.28	32.54	45656
2011-07-26	32.45	32.54	32.36	32.41	20503
2011-07-27	32.22	32.22	31.71	31.76	64213
2011-07-28	31.78	32.04	31.68	31.72	89798
2011-07-29	31.39	31.80	31.30	31.46	306233
2011-08-01	31.81	31.85	31.09	31.39	44976
2011-08-02	31.20	31.29	30.65	30.66	116979
2011-08-03	30.68	30.89	30.30	30.89	40104
2011-08-04	30.52	30.52	29.46	29.46	60821
2011-08-05	29.87	29.87	28.72	29.53	159832
2011-08-08	28.69	29.02	27.81	27.81	290089
2011-08-09	28.27	29.00	27.32	28.91	719233
2011-08-10	28.46	28.62	27.75	27.75	91281
2011-08-11	28.13	29.20	27.94	28.85	191166
2011-08-12	29.21	29.31	28.91	29.17	93170
2011-08-15	29.49	29.64	29.29	29.63	150174
2011-08-16	29.44	29.56	29.05	29.42	82034
2011-08-17	29.64	29.68	29.21	29.31	28391
2011-08-18	28.61	28.61	27.83	28.10	95149
2011-08-19	27.72	28.26	27.61	27.61	28730
2011-08-22	28.27	28.37	27.66	27.71	46139
2011-08-23	27.85	28.71	27.77	28.70	32403
2011-08-24	28.71	28.98	28.63	28.96	27103
2011-08-25	29.10	29.10	28.52	28.54	73903
2011-08-26	28.41	29.16	28.19	29.07	31032
2011-08-29	29.42	29.80	29.42	29.77	107371
2011-08-30	29.66	30.05	29.51	29.91	64159
2011-08-31	30.10	30.22	29.83	30.00	127949
2011-09-01	30.03	30.30	29.70	29.70	70591
2011-09-02	29.15	29.33	28.95	29.07	43747
2011-09-06	28.30	28.97	28.23	28.97	125627
2011-09-07	29.33	29.67	29.32	29.66	33482
2011-09-08	29.54	29.81	29.35	29.41	49457
2011-09-09	29.08	29.15	28.45	28.69	76921
2011-09-12	28.41	28.83	28.19	28.83	32950
2011-09-13	28.84	29.16	28.80	29.07	506417
2011-09-14	29.30	29.82	28.92	29.52	82515
2011-09-15	29.83	30.00	29.56	30.00	25920
2011-09-16	30.07	30.18	29.95	30.15	61355
2011-09-19	29.70	30.15	29.54	30.04	105523
2011-09-20	30.00	30.48	30.00	30.02	514939
2011-09-21	30.08	30.08	29.29	29.29	49157
2011-09-22	28.48	28.62	28.00	28.39	38973
2011-09-23	28.05	28.46	28.05	28.31	34138
2011-09-26	28.55	28.94	28.13	28.91	45836
2011-09-27	29.40	29.64	29.06	29.24	68505
2011-09-28	29.25	29.38	28.70	28.70	55643
2011-09-29	29.17	29.19	28.29	28.71	35751
2011-09-30	28.33	28.59	28.15	28.20	20573
2011-10-03	27.90	28.09	27.38	27.38	112159
2011-10-04	27.05	27.97	26.82	27.90	88528
2011-10-05	27.89	28.38	27.78	28.38	49132
2011-10-06	28.34	28.85	28.34	28.85	24364
2011-10-07	28.91	29.00	28.68	28.75	22874
2011-10-10	29.21	29.65	29.20	29.65	28650
2011-10-11	29.70	29.83	29.65	29.72	1436190
2011-10-12	29.94	30.23	29.89	29.97	49614
2011-10-13	29.79	30.05	29.73	30.01	193901
2011-10-14	30.40	30.62	30.28	30.62	21220
2011-10-17	30.31	30.33	29.97	30.05	43441
2011-10-18	29.92	30.60	29.77	30.43	78679
2011-10-19	30.34	30.40	29.93	30.00	69621
2011-10-20	30.04	30.16	29.89	29.99	39113
2011-10-21	30.40	30.57	30.30	30.54	39631
2011-10-24	30.57	31.00	30.57	30.95	78833
2011-10-25	30.79	30.79	30.29	30.29	84060
2011-10-26	30.62	30.65	30.10	30.55	24472
2011-10-27	31.31	31.51	31.03	31.49	34240
2011-10-28	31.38	31.50	31.33	31.50	41039
2011-10-31	31.11	31.26	30.85	30.86	99517
2011-11-01	30.03	30.36	29.90	30.07	55795
2011-11-02	30.54	30.60	30.32	30.56	224839
2011-11-03	30.81	31.13	30.59	31.11	30932
2011-11-04	30.90	30.98	30.70	30.98	697086
2011-11-07	30.98	31.14	30.68	31.14	30109
2011-11-08	31.30	31.57	31.07	31.57	48105
2011-11-09	30.79	30.92	30.41	30.50	1005567
2011-11-10	30.74	30.77	30.40	30.68	19671
2011-11-11	31.01	31.26	31.01	31.18	30567
2011-11-14	31.20	31.20	30.92	31.00	23199
2011-11-15	31.00	31.35	30.87	31.33	45165
2011-11-16	30.92	31.23	30.70	30.70	25134
2011-11-17	30.50	30.67	30.04	30.21	182741
2011-11-18	30.21	30.30	30.08	30.18	25514
2011-11-21	29.70	29.75	29.37	29.63	168692
2011-11-22	29.65	29.72	29.37	29.57	44366
2011-11-23	29.29	29.29	28.99	29.00	19891
2011-11-25	29.14	29.17	28.86	28.86	13265
2011-11-28	29.61	29.74	29.54	29.57	34248
2011-11-29	29.77	29.99	29.69	29.75	27712
2011-11-30	30.55	30.82	30.55	30.82	15761
2011-12-01	30.77	31.00	30.77	30.90	40034
2011-12-02	31.16	31.16	30.83	30.83	27821
2011-12-05	31.25	31.28	30.95	31.03	50642
2011-12-06	31.14	31.30	31.03	31.12	223891
2011-12-07	31.00	31.24	30.84	31.10	101444
2011-12-08	30.93	30.94	30.54	30.54	127132
2011-12-09	30.70	31.17	30.70	31.12	26249
2011-12-12	30.81	30.81	30.48	30.74	38204
2011-12-13	31.00	31.00	30.38	30.47	22726
2011-12-14	30.25	30.33	30.01	30.07	78550
2011-12-15	30.32	30.32	30.09	30.12	56290
2011-12-16	30.26	30.41	30.08	30.14	55510
2011-12-19	30.24	30.29	29.81	29.92	19010
2011-12-20	30.36	30.74	30.36	30.71	16626
2011-12-21	30.46	30.62	30.37	30.62	19148
2011-12-22	30.63	30.67	30.53	30.65	15590
2011-12-23	30.75	30.95	30.71	30.95	9477
2011-12-27	30.86	31.04	30.86	30.97	27255
2011-12-28	30.82	30.82	30.54	30.56	1514224
2011-12-29	30.69	30.88	30.68	30.88	41122
2011-12-30	30.82	30.94	30.79	30.82	10519
2012-01-03	31.28	31.39	31.20	31.23	23397
2012-01-04	31.16	31.30	31.12	31.29	99829
2012-01-05	31.26	31.38	31.05	31.33	69201
2012-01-06	31.30	31.37	31.23	31.32	88088
2012-01-09	31.36	31.38	31.21	31.30	63686
2012-01-10	31.64	31.64	31.48	31.51	39047
2012-01-11	31.43	31.53	31.38	31.49	81791
2012-01-12	31.57	31.57	31.28	31.52	30373
2012-01-13	31.35	31.45	31.25	31.45	72230
2012-01-17	31.75	31.82	31.60	31.67	22958
2012-01-18	31.68	31.97	31.67	31.97	47093
2012-01-19	32.04	32.16	32.04	32.15	3690712
2012-01-20	32.07	32.15	32.04	32.15	120813
2012-01-23	32.16	32.30	32.10	32.21	22290
2012-01-24	32.04	32.20	32.04	32.14	58025
2012-01-25	32.25	32.65	32.17	32.62	354784
2012-01-26	32.73	32.80	32.43	32.50	21859
2012-01-27	32.39	32.53	32.39	32.49	23838
2012-01-30	32.22	32.48	32.13	32.48	45927
2012-01-31	32.59	32.68	32.33	32.47	26086
2012-02-01	32.65	32.81	32.62	32.68	44262
2012-02-02	32.73	32.77	32.66	32.71	81469
2012-02-03	33.05	33.16	32.94	33.16	88952
2012-02-06	33.07	33.16	33.05	33.16	17352
2012-02-07	33.03	33.26	32.99	33.25	67294
2012-02-08	33.26	33.31	33.11	33.26	89568
2012-02-09	33.36	33.49	33.22	33.45	65865
2012-02-10	33.17	33.23	33.10	33.20	29007
2012-02-13	33.41	33.50	33.34	33.46	16401
2012-02-14	33.36	33.47	33.25	33.47	19562
2012-02-15	33.59	33.62	33.23	33.23	27731
2012-02-16	33.30	33.64	33.28	33.64	30144
2012-02-17	33.67	33.67	33.51	33.64	110493
2012-02-21	33.73	33.83	33.60	33.72	158482
2012-02-22	33.71	33.77	33.62	33.68	165737
2012-02-23	33.71	33.85	33.64	33.80	17994
2012-02-24	33.88	34.02	33.88	33.93	13514
2012-02-27	33.77	34.07	33.77	33.97	39052
2012-02-28	34.00	34.15	33.98	34.14	97577
2012-02-29	34.22	34.23	33.98	34.02	42037
2012-03-01	34.16	34.28	34.07	34.20	91938
2012-03-02	34.16	34.19	34.08	34.15	50713
2012-03-05	34.06	34.06	33.86	34.00	53164
2012-03-06	33.64	33.65	33.44	33.53	149573
2012-03-07	33.62	33.78	33.61	33.75	67195
2012-03-08	33.94	34.14	33.91	34.12	1301430
2012-03-09	34.16	34.25	34.12	34.13	5436
2012-03-12	34.18	34.23	34.11	34.22	32016
2012-03-13	34.38	34.80	34.35	34.77	53565
2012-03-14	34.86	34.93	34.77	34.86	16241
2012-03-15	34.90	35.01	34.88	35.00	51377
2012-03-16	34.98	35.07	34.98	35.04	9934
2012-03-19	35.02	35.27	35.02	35.20	55283
2012-03-20	35.00	35.15	34.98	35.14	24582
2012-03-21	35.12	35.18	35.06	35.06	46025
2012-03-22	34.80	34.95	34.78	34.91	58042
2012-03-23	34.85	34.86	34.67	34.83	42584
2012-03-26	35.07	35.31	35.06	35.31	15231
2012-03-27	35.38	35.44	35.30	35.30	13290
2012-03-28	35.33	35.34	34.97	35.15	34048
2012-03-29	34.96	35.13	34.88	35.13	67898
2012-03-30	35.19	35.25	35.13	35.16	98408
2012-04-02	35.16	35.56	35.10	35.48	29321
2012-04-03	35.47	35.56	35.29	35.46	39287
2012-04-04	35.16	35.16	34.97	35.09	33874
2012-04-05	34.97	35.19	34.94	35.16	11968
2012-04-09	34.75	35.00	34.75	34.88	12353
2012-04-10	34.79	34.87	34.25	34.33	14775
2012-04-11	34.64	34.64	34.45	34.49	24863
2012-04-12	34.56	34.93	34.54	34.92	17021
2012-04-13	34.86	34.86	34.51	34.52	43716
2012-04-16	34.72	34.72	34.31	34.36	24602
2012-04-17	34.84	35.02	34.83	35.00	14634
2012-04-18	34.91	35.02	34.84	34.89	27477
2012-04-19	34.82	34.96	34.47	34.54	25432
2012-04-20	34.75	34.88	34.59	34.59	93738
2012-04-23	34.29	34.33	34.10	34.31	20421
2012-04-24	34.30	34.43	34.22	34.32	16419
2012-04-25	34.83	35.00	34.83	34.99	66589
2012-04-26	35.00	35.16	34.92	35.12	69241
2012-04-27	35.22	35.38	35.17	35.30	166601
2012-04-30	35.12	35.15	35.04	35.08	51403
2012-05-01	35.10	35.44	35.10	35.17	21796
2012-05-02	35.06	35.19	35.03	35.16	32165
2012-05-03	35.17	35.18	34.86	34.95	291188
2012-05-04	34.75	34.75	34.31	34.34	33693
2012-05-07	34.16	34.40	34.15	34.29	12119
2012-05-08	34.09	34.22	33.77	34.18	18508
2012-05-09	33.83	34.20	33.70	34.04	18381
2012-05-10	34.19	34.19	33.95	33.95	20992
2012-05-11	33.87	34.26	33.87	34.07	70321
2012-05-14	33.67	33.83	33.59	33.59	15465
2012-05-15	33.64	33.83	33.42	33.48	19189
2012-05-16	33.63	33.72	33.37	33.40	8233
2012-05-17	33.42	33.42	32.83	32.83	19211
2012-05-18	32.99	33.03	32.49	32.51	39653
2012-05-21	32.63	33.26	32.63	33.25	35573
2012-05-22	33.34	33.50	33.10	33.23	25016
2012-05-23	33.00	33.21	32.77	33.21	15924
2012-05-24	33.36	33.43	33.05	33.29	83364
2012-05-25	33.32	33.33	33.08	33.08	35975
2012-05-29	33.40	33.60	33.34	33.52	12741
2012-05-30	33.19	33.23	33.05	33.15	26318
2012-05-31	32.82	33.15	32.81	32.99	23625
2012-06-01	32.45	32.55	32.18	32.19	33087
2012-06-04	32.21	32.29	31.99	32.26	32982
2012-06-05	32.25	32.40	32.16	32.36	24411
2012-06-06	32.59	32.98	32.59	32.98	10824
2012-06-07	33.40	33.40	33.12	33.13	15165
2012-06-08	32.99	33.26	32.99	33.26	4714
2012-06-11	33.40	33.40	32.91	32.91	15814
2012-06-12	33.05	33.18	32.95	33.13	13532
2012-06-13	33.08	33.26	32.90	32.96	9276
2012-06-14	33.01	33.29	33.01	33.29	3993
2012-06-15	33.36	33.61	33.36	33.61	12017
2012-06-18	33.63	33.78	33.62	33.72	22032
2012-06-19	34.00	34.19	34.00	34.09	14864
2012-06-20	34.07	34.12	33.79	33.95	176755
2012-06-21	34.00	34.00	33.21	33.22	37692
2012-06-22	33.40	33.47	33.30	33.47	10695
2012-06-25	33.14	33.14	32.84	32.94	12486
2012-06-26	32.84	32.99	32.74	32.96	18374
2012-06-27	33.05	33.20	33.05	33.15	7638
2012-06-28	32.98	33.00	32.68	32.98	6668
2012-06-29	33.55	33.85	33.44	33.85	254206
2012-07-02	33.89	33.94	33.73	33.94	97068
2012-07-03	33.96	34.20	33.96	34.17	42325
2012-07-05	34.07	34.31	34.07	34.19	35893
2012-07-06	33.91	33.91	33.68	33.87	31571
2012-07-09	33.84	33.88	33.73	33.85	50529
2012-07-10	34.04	34.06	33.48	33.48	71499
2012-07-11	33.57	33.57	33.24	33.46	34974
2012-07-12	33.24	33.41	33.05	33.30	20683
2012-07-13	33.43	33.82	33.41	33.79	17890
2012-07-16	33.70	33.80	33.64	33.66	52730
2012-07-17	33.61	33.94	33.61	33.90	194289
2012-07-18	33.92	34.25	33.92	34.21	17171
2012-07-19	34.34	34.50	34.33	34.46	14499
2012-07-20	34.34	34.34	34.11	34.13	13823
2012-07-23	33.62	33.87	33.44	33.76	13595
2012-07-24	33.78	33.78	33.33	33.54	32067
2012-07-25	33.50	33.59	33.35	33.39	28469
2012-07-26	33.84	34.00	33.78	33.98	15680
2012-07-27	34.10	34.64	34.07	34.57	11733
2012-07-30	34.65	34.75	34.54	34.59	17430
2012-07-31	34.63	34.63	34.47	34.50	172176
2012-08-01	34.66	34.66	34.29	34.36	111642
2012-08-02	34.12	34.35	34.00	34.17	17485
2012-08-03	34.67	34.82	34.67	34.71	21590
2012-08-06	34.83	34.98	34.80	34.84	40032
2012-08-07	34.96	35.04	34.91	34.92	36866
2012-08-08	34.80	34.97	34.80	34.87	13542
2012-08-09	34.84	34.95	34.80	34.90	16450
2012-08-10	34.84	34.92	34.80	34.91	7996
2012-08-13	34.98	35.05	34.90	35.04	11759
2012-08-14	35.21	35.23	35.07	35.07	12515
2012-08-15	35.10	35.17	35.08	35.14	28197
2012-08-16	35.18	35.43	35.13	35.39	11822
2012-08-17	35.45	35.54	35.43	35.54	42032
2012-08-20	35.46	35.55	35.44	35.52	20186
2012-08-21	35.62	35.71	35.33	35.33	17259
2012-08-22	35.32	35.44	35.25	35.44	132623
2012-08-23	35.23	35.30	35.12	35.14	68012
2012-08-24	35.08	35.41	35.07	35.39	14504
2012-08-27	35.53	35.53	35.39	35.39	51501
2012-08-28	35.36	35.49	35.31	35.40	33870
2012-08-29	35.46	35.48	35.33	35.43	22965
2012-08-30	35.26	35.28	35.10	35.12	12485
2012-08-31	35.39	35.39	35.13	35.37	32656
2012-09-04	35.28	35.37	35.07	35.26	17647
2012-09-05	35.27	35.35	35.20	35.23	14033
2012-09-06	35.61	35.87	35.61	35.87	66810
2012-09-07	35.89	35.91	35.85	35.90	67665
2012-09-10	35.87	35.90	35.65	35.65	10834
2012-09-11	35.78	35.79	35.69	35.72	14188
2012-09-12	35.76	35.78	35.65	35.78	21244
2012-09-13	35.90	36.41	35.86	36.32	19248
2012-09-14	36.42	36.60	36.40	36.45	26286
2012-09-17	36.46	36.52	36.43	36.51	10289
2012-09-18	36.45	36.52	36.44	36.50	15389
2012-09-19	36.59	36.67	36.48	36.58	20407
2012-09-20	36.43	36.56	36.39	36.52	14066
2012-09-21	36.73	36.73	36.53	36.53	17876
2012-09-24	36.16	36.33	36.16	36.28	13648
2012-09-25	36.34	36.43	35.86	35.89	31814
2012-09-26	35.87	35.87	35.60	35.69	20089
2012-09-27	35.78	36.09	35.77	36.04	12259
2012-09-28	35.82	35.91	35.72	35.80	8561
2012-10-01	35.97	36.19	35.83	35.86	17271
2012-10-02	36.02	36.05	35.69	35.88	156027
2012-10-03	36.01	36.14	35.90	36.13	10953
2012-10-04	36.26	36.36	36.20	36.31	10555
2012-10-05	36.47	36.51	36.20	36.22	18742
2012-10-08	36.11	36.11	35.99	36.07	12215
2012-10-09	35.91	35.93	35.62	35.62	13978
2012-10-10	35.59	35.68	35.41	35.44	18430
2012-10-11	35.64	35.67	35.38	35.41	30227
2012-10-12	35.41	35.51	35.36	35.37	15303
2012-10-15	35.47	35.70	35.41	35.68	12953
2012-10-16	35.79	36.06	35.79	36.06	42540
2012-10-17	35.98	36.06	35.91	35.99	33629
2012-10-18	35.89	35.89	35.60	35.73	23301
2012-10-19	35.43	35.43	35.04	35.13	9913
2012-10-22	35.04	35.21	34.93	35.18	9651
2012-10-23	34.82	34.89	34.68	34.72	206967
2012-10-24	34.89	34.91	34.60	34.63	11025
2012-10-25	34.91	34.91	34.58	34.67	26992
2012-10-26	34.66	34.83	34.48	34.77	9943
2012-10-31	34.86	34.86	34.55	34.69	35482
2012-11-01	34.83	35.13	34.83	35.06	95284
2012-11-02	35.30	35.30	34.76	34.76	11123
2012-11-05	34.74	34.86	34.67	34.86	25201
2012-11-06	34.97	35.16	34.94	35.05	20509
2012-11-07	34.69	34.69	34.24	34.40	26587
2012-11-08	34.36	34.46	33.96	33.97	12549
2012-11-09	33.83	34.27	33.78	33.98	39200
2012-11-12	34.14	34.16	33.96	34.06	15754
2012-11-13	33.84	34.21	33.80	33.95	9312
2012-11-14	33.88	33.88	33.42	33.42	24489
2012-11-15	33.45	33.47	33.24	33.39	13121
2012-11-16	33.29	33.60	33.12	33.55	12795
2012-11-19	33.88	34.28	33.88	34.28	27815
2012-11-20	34.24	34.32	34.02	34.27	118576
2012-11-21	34.35	34.44	34.29	34.39	20018
2012-11-23	34.57	34.74	34.55	34.70	12083
2012-11-26	34.75	34.88	34.65	34.88	23337
2012-11-27	34.85	34.97	34.75	34.76	18829
2012-11-28	34.63	35.06	34.44	35.05	9478
2012-11-29	35.17	35.28	35.06	35.20	65660
2012-11-30	35.20	35.25	35.08	35.19	18880
2012-12-03	35.36	35.37	35.02	35.02	22311
2012-12-04	35.00	35.05	34.90	34.96	9371
2012-12-05	34.93	34.98	34.59	34.85	29591
2012-12-06	34.69	34.97	34.69	34.95	9674
2012-12-07	35.09	35.09	34.86	34.91	13456
2012-12-10	34.85	35.07	34.85	34.93	9788
2012-12-11	35.15	35.40	35.15	35.23	14838
2012-12-12	35.20	35.35	35.10	35.14	9753
2012-12-13	35.22	35.22	34.85	34.94	12696
2012-12-14	34.76	34.79	34.63	34.67	11976
2012-12-17	34.76	35.07	34.76	35.07	22210
2012-12-18	35.18	35.50	35.09	35.43	20326
2012-12-19	35.27	35.27	35.00	35.00	20821
2012-12-20	34.86	35.09	34.86	35.09	24731
2012-12-21	34.64	34.87	34.41	34.82	30067
2012-12-24	34.73	34.76	34.67	34.73	21323
2012-12-26	34.74	34.74	34.41	34.50	54053
2012-12-27	34.51	34.55	34.14	34.55	30950
2012-12-28	34.27	34.41	34.10	34.10	40531
2012-12-31	34.24	34.71	34.22	34.64	19699
2013-01-02	35.41	35.63	35.31	35.50	20153
2013-01-03	35.63	35.71	35.45	35.48	25680
2013-01-04	35.54	35.61	35.46	35.57	29320
2013-01-07	35.44	35.59	35.41	35.52	120493
2013-01-08	35.55	35.55	35.32	35.44	23503
2013-01-09	35.51	35.61	35.50	35.53	18207
2013-01-10	35.76	35.76	35.53	35.74	15473
2013-01-11	35.78	35.84	35.72	35.81	49681
2013-01-14	35.69	35.74	35.62	35.65	11103
2013-01-15	35.51	35.63	35.48	35.59	30833
2013-01-16	35.56	35.72	35.51	35.63	26539
2013-01-17	35.80	35.95	35.71	35.85	14159
2013-01-18	35.76	35.92	35.71	35.91	28361
2013-01-22	35.93	35.97	35.79	35.96	238522
2013-01-23	36.13	36.25	36.01	36.21	52966
2013-01-24	35.94	36.14	35.89	35.95	59838
2013-01-25	36.05	36.10	35.94	36.04	42977
2013-01-28	36.09	36.11	35.99	36.02	32124
2013-01-29	36.01	36.20	35.96	36.18	176565
2013-01-30	36.16	36.25	36.02	36.02	12040
2013-01-31	36.06	36.11	35.96	35.96	26314
2013-02-01	36.15	36.31	36.12	36.30	17188
2013-02-04	36.10	36.14	35.85	35.86	23222
2013-02-05	36.03	36.32	36.01	36.23	28238
2013-02-06	36.12	36.28	36.11	36.19	15935
2013-02-07	36.23	36.23	35.94	36.18	16398
2013-02-08	36.35	36.53	36.35	36.51	17853
2013-02-11	36.50	36.50	36.38	36.44	11754
2013-02-12	36.42	36.46	36.36	36.37	52977
2013-02-13	36.40	36.47	36.29	36.36	67241
2013-02-14	36.30	36.46	36.30	36.41	36135
2013-02-15	36.41	36.47	36.31	36.39	15422
2013-02-19	36.49	36.62	36.48	36.62	21795
2013-02-20	36.56	36.61	36.24	36.24	24694
2013-02-21	36.06	36.11	35.93	36.07	19412
2013-02-22	36.24	36.35	36.12	36.35	20057
2013-02-25	36.52	36.62	35.93	35.98	14330
2013-02-26	36.00	36.08	35.82	36.05	17775
2013-02-27	36.06	36.55	36.06	36.51	18921
2013-02-28	36.46	36.66	36.36	36.36	17750
2013-03-01	36.28	36.53	36.16	36.50	23737
2013-03-04	36.40	36.62	36.39	36.61	20829
2013-03-05	36.90	37.08	36.90	36.98	36217
2013-03-06	37.06	37.09	36.95	37.03	7426
2013-03-07	37.05	37.08	36.97	37.06	29165
2013-03-08	37.16	37.20	37.03	37.17	16255
2013-03-11	37.17	37.29	37.11	37.29	11332
2013-03-12	37.15	37.19	37.07	37.19	59033
2013-03-13	37.18	37.26	37.09	37.22	33210
2013-03-14	37.33	37.44	37.31	37.44	476292
2013-03-15	37.36	37.37	37.25	37.31	70270
2013-03-18	37.02	37.31	36.99	37.17	39337
2013-03-19	37.25	37.28	36.87	37.12	31840
2013-03-20	37.30	37.37	37.24	37.33	23794
2013-03-21	37.15	37.20	37.01	37.04	28335
2013-03-22	37.15	37.38	37.15	37.33	19347
2013-03-25	37.37	37.37	37.04	37.14	89365
2013-03-26	37.33	37.45	37.29	37.45	208701
2013-03-27	37.20	37.41	37.15	37.38	15375
2013-03-28	37.38	37.57	37.38	37.54	14439
2013-04-01	37.47	37.49	37.30	37.35	25025
2013-04-02	37.46	37.70	37.46	37.62	12948
2013-04-03	37.65	37.68	37.28	37.32	21590
2013-04-04	37.40	37.40	37.29	37.38	15106
2013-04-05	36.91	37.19	36.89	37.15	27142
2013-04-08	37.20	37.40	37.13	37.40	13135
2013-04-09	37.39	37.67	37.38	37.53	25612
2013-04-10	37.68	38.08	37.68	38.06	17880
2013-04-11	38.00	38.24	38.00	38.12	20323
2013-04-12	38.02	38.12	37.92	38.09	11989
2013-04-15	37.91	37.91	37.29	37.29	23744
2013-04-16	37.60	37.86	37.54	37.86	75242
2013-04-17	37.60	37.60	37.24	37.31	25237
2013-04-18	37.30	37.30	36.88	37.01	8855
2013-04-19	37.15	37.33	37.15	37.32	11788
2013-04-22	37.30	37.64	37.30	37.56	11588
2013-04-23	37.80	37.93	37.56	37.85	30369
2013-04-24	37.83	37.96	37.82	37.82	15858
2013-04-25	37.97	38.13	37.96	37.98	13846
2013-04-26	37.98	38.04	37.87	37.99	16078
2013-04-29	38.07	38.35	38.07	38.31	8449
2013-04-30	38.21	38.46	38.21	38.43	33047
2013-05-01	38.43	38.43	38.15	38.15	17504
2013-05-02	38.35	38.60	38.35	38.59	5908
2013-05-03	38.93	39.09	38.93	38.96	13165
2013-05-06	39.02	39.06	38.96	39.02	20094
2013-05-07	39.10	39.15	39.01	39.13	16355
2013-05-08	39.08	39.29	39.06	39.28	37130
2013-05-09	39.24	39.42	39.20	39.22	15378
2013-05-10	39.29	39.35	39.21	39.35	10659
2013-05-13	39.32	39.47	39.32	39.42	26457
2013-05-14	39.44	39.73	39.44	39.69	24460
2013-05-15	39.63	39.89	39.63	39.87	16037
2013-05-16	39.76	39.86	39.62	39.66	46508
2013-05-17	39.84	40.00	39.80	40.00	8670
2013-05-20	39.99	40.11	39.93	40.00	12828
2013-05-21	39.97	40.10	39.88	40.00	9817
2013-05-22	40.03	40.39	39.58	39.69	14035
2013-05-23	39.34	39.67	39.29	39.62	22094
2013-05-24	39.36	39.56	39.25	39.50	23985
2013-05-28	39.97	40.11	39.70	39.82	60805
2013-05-29	39.48	39.56	39.29	39.46	24039
2013-05-30	39.59	39.73	39.58	39.58	113719
2013-05-31	39.44	39.67	39.02	39.02	45710
2013-06-03	39.16	39.29	38.89	39.28	150997
2013-06-04	39.34	39.44	38.95	39.08	64735
2013-06-05	38.95	39.05	38.52	38.52	36178
2013-06-06	38.55	38.74	38.31	38.73	11316
2013-06-07	39.05	39.33	38.94	39.32	231900
2013-06-10	39.44	39.45	39.27	39.27	15260
2013-06-11	38.94	39.25	38.94	38.95	28960
2013-06-12	39.22	39.22	38.59	38.59	29113
2013-06-13	38.61	39.06	38.50	39.06	21764
2013-06-14	39.04	39.08	38.84	38.90	16168
2013-06-17	39.20	39.31	38.96	39.15	19430
2013-06-18	39.19	39.52	39.19	39.46	36275
2013-06-19	39.48	39.48	38.97	38.99	85807
2013-06-20	38.56	38.59	37.85	37.91	612626
2013-06-21	38.19	38.19	37.67	37.99	18444
2013-06-24	37.57	37.86	37.27	37.57	64718
2013-06-25	37.93	37.96	37.69	37.88	215335
2013-06-26	38.12	38.32	38.11	38.26	49746
2013-06-27	38.47	38.58	38.39	38.39	17169
2013-06-28	38.17	38.41	38.11	38.11	22371
2013-07-01	38.43	38.70	38.43	38.43	14986
2013-07-02	38.36	38.47	38.09	38.22	23355
2013-07-03	38.05	38.47	38.05	38.35	18207
2013-07-05	38.58	38.66	38.35	38.66	22065
2013-07-08	38.87	38.99	38.80	38.87	9333
2013-07-09	39.03	39.14	38.93	39.09	31559
2013-07-10	39.12	39.26	39.08	39.14	31255
2013-07-11	39.62	39.80	39.58	39.77	16907
2013-07-12	39.73	39.78	39.61	39.77	8501
2013-07-15	39.83	39.91	39.79	39.90	24904
2013-07-16	39.88	39.88	39.70	39.80	55141
2013-07-17	39.94	39.94	39.83	39.90	24832
2013-07-18	39.85	40.05	39.85	39.93	8299
2013-07-19	39.72	39.75	39.65	39.75	35847
2013-07-22	39.85	39.92	39.77	39.87	63177
2013-07-23	39.92	39.93	39.75	39.77	65290
2013-07-24	39.95	39.95	39.65	39.72	25356
2013-07-25	39.73	39.90	39.65	39.90	16761
2013-07-26	39.77	39.99	39.69	39.99	14786
2013-07-29	39.97	39.97	39.81	39.91	11072
2013-07-30	40.01	40.08	39.89	39.99	15892
2013-07-31	40.05	40.14	39.86	39.87	34370
2013-08-01	40.20	40.36	40.20	40.30	33593
2013-08-02	40.26	40.43	40.25	40.43	38281
2013-08-05	40.44	40.48	40.38	40.47	24557
2013-08-06	40.35	40.35	40.14	40.21	13143
2013-08-07	40.13	40.18	39.96	40.12	15010
2013-08-08	40.33	40.37	40.10	40.29	17548
2013-08-09	40.23	40.29	40.07	40.13	18165
2013-08-12	39.98	40.17	39.98	40.14	71342
2013-08-13	40.16	40.28	39.97	40.23	22210
2013-08-14	40.18	40.23	40.00	40.01	137587
2013-08-15	39.64	39.64	39.43	39.52	13070
2013-08-16	39.47	39.52	39.32	39.40	7739
2013-08-19	39.51	39.52	39.29	39.30	22949
2013-08-20	39.37	39.50	39.29	39.37	6424
2013-08-21	39.36	39.54	39.20	39.20	45774
2013-08-22	39.29	39.56	39.27	39.52	17209
2013-08-23	39.78	39.79	39.55	39.77	16495
2013-08-26	39.77	39.98	39.71	39.71	20082
2013-08-27	39.27	39.42	39.03	39.09	34119
2013-08-28	39.02	39.28	39.02	39.15	26665
2013-08-29	39.31	39.50	39.31	39.33	16031
2013-08-30	39.38	39.38	39.16	39.22	14688
2013-09-03	39.37	39.39	39.26	39.36	5028
2013-09-04	39.37	39.72	39.34	39.63	38497
2013-09-05	39.71	39.81	39.70	39.72	15599
2013-09-06	39.90	39.96	39.50	39.74	5805
2013-09-09	39.94	40.18	39.94	40.13	17476
2013-09-10	40.41	40.44	40.32	40.42	11683
2013-09-11	40.33	40.56	40.33	40.56	8927
2013-09-12	40.60	40.68	40.54	40.56	13659
2013-09-13	40.55	40.68	40.47	40.60	7959
2013-09-16	41.06	41.06	40.74	40.81	36311
2013-09-17	40.87	41.06	40.87	41.03	25536
2013-09-18	41.07	41.62	40.98	41.56	27023
2013-09-19	41.73	41.73	41.59	41.61	4845
2013-09-20	41.69	41.69	41.36	41.36	49607
2013-09-23	41.44	41.44	41.17	41.26	8759
2013-09-24	41.13	41.20	40.92	40.96	3607
2013-09-25	41.04	41.04	40.76	40.78	16272
2013-09-26	40.96	41.13	40.91	41.02	9434
2013-09-27	40.91	40.97	40.84	40.92	10363
2013-09-30	40.58	40.85	40.58	40.74	15826
2013-10-01	40.70	41.06	40.70	41.06	14890
2013-10-02	40.73	40.94	40.73	40.88	5036
2013-10-03	40.91	40.91	40.49	40.55	37428
2013-10-04	40.61	40.91	40.61	40.91	13501
2013-10-07	40.54	40.73	40.54	40.54	12963
2013-10-08	40.50	40.50	39.95	39.95	30214
2013-10-09	40.03	40.08	39.73	39.92	6780
2013-10-10	40.47	40.87	40.47	40.87	17551
2013-10-11	40.84	41.10	40.83	41.10	9135
2013-10-14	40.86	41.34	40.86	41.34	15363
2013-10-15	41.19	41.36	41.07	41.07	15277
2013-10-16	41.41	41.64	41.41	41.64	11170
2013-10-17	41.51	41.88	41.51	41.88	26668
2013-10-18	42.09	42.27	42.04	42.26	22412
2013-10-21	42.35	42.35	42.19	42.23	14087
2013-10-22	42.44	42.64	42.40	42.50	65978
2013-10-23	42.38	42.43	42.25	42.39	4064
2013-10-24	42.57	42.66	42.52	42.60	14098
2013-10-25	42.85	42.90	42.68	42.84	6865
2013-10-28	42.93	43.03	42.84	42.97	26256
2013-10-29	43.08	43.16	42.96	43.16	26287
2013-10-30	43.21	43.23	42.84	42.95	21931
2013-10-31	42.95	43.14	42.82	42.89	7789
2013-11-01	43.05	43.05	42.81	42.94	9242
2013-11-04	43.03	43.09	42.91	43.05	10677
2013-11-05	42.89	43.09	42.77	42.98	33241
2013-11-06	43.20	43.24	43.10	43.18	200074
2013-11-07	43.28	43.29	42.65	42.65	21135
2013-11-08	42.69	43.04	42.57	43.02	14772
2013-11-11	43.05	43.10	43.00	43.04	8316
2013-11-12	42.98	43.04	42.88	43.00	4514
2013-11-13	42.88	43.42	42.88	43.42	14390
2013-11-14	43.44	43.70	43.44	43.70	17329
2013-11-15	43.64	43.79	43.64	43.79	5359
2013-11-18	43.88	43.88	43.54	43.60	9572
2013-11-19	43.54	43.63	43.41	43.47	11537
2013-11-20	43.56	43.62	43.22	43.28	10057
2013-11-21	43.43	43.57	43.37	43.53	11891
2013-11-22	43.72	43.86	43.72	43.86	121045
2013-11-25	43.98	43.98	43.77	43.77	49286
2013-11-26	43.76	44.04	43.76	43.92	43919
2013-11-27	44.04	44.13	44.02	44.10	53044
2013-11-29	44.24	44.32	44.24	44.27	13340
2013-12-02	44.25	44.25	44.05	44.11	12351
2013-12-03	43.89	43.98	43.78	43.86	8411
2013-12-04	43.69	43.98	43.50	43.84	11291
2013-12-05	43.83	43.83	43.68	43.71	10617
2013-12-06	44.10	44.16	43.94	44.13	9279
2013-12-09	44.24	44.31	44.20	44.20	3653
2013-12-10	44.09	44.15	44.03	44.04	12008
2013-12-11	44.16	44.16	43.62	43.62	7288
2013-12-12	43.70	43.70	43.44	43.44	17421
2013-12-13	43.57	43.57	43.38	43.44	10551
2013-12-16	43.67	43.85	43.65	43.73	12511
2013-12-17	43.73	43.73	43.50	43.64	10765
2013-12-18	43.67	44.23	43.40	44.23	4867
2013-12-19	44.11	44.24	44.01	44.20	10300
2013-12-20	44.33	44.66	44.33	44.55	25953
2013-12-23	44.65	44.65	44.52	44.60	16107
2013-12-24	44.68	44.74	44.64	44.69	4843
2013-12-26	44.88	45.00	44.84	44.99	16022
2013-12-27	45.22	45.22	44.91	44.92	9409
2013-12-30	44.98	44.98	44.87	44.95	20581
2013-12-31	45.03	45.17	45.01	45.16	24175
2014-01-02	44.84	44.90	44.75	44.78	46264
2014-01-03	44.80	44.85	44.63	44.67	131381
2014-01-06	44.77	44.77	44.35	44.43	16464
2014-01-07	44.55	44.82	44.55	44.73	5249
2014-01-08	44.68	44.81	44.64	44.73	19600
2014-01-09	44.96	44.96	44.62	44.78	12818
2014-01-10	44.94	44.94	44.66	44.89	16544
2014-01-13	44.82	44.90	44.16	44.27	14923
2014-01-14	44.49	44.83	44.49	44.79	19792
2014-01-15	44.90	45.15	44.90	45.11	14484
2014-01-16	45.08	45.14	44.96	45.09	13151
2014-01-17	45.13	45.17	44.91	44.94	33340
2014-01-21	45.29	45.29	44.89	45.18	37838
2014-01-22	45.25	45.25	45.09	45.20	30424
2014-01-23	44.84	44.91	44.65	44.88	12647
2014-01-24	44.73	44.73	44.12	44.14	27409
2014-01-27	44.10	44.10	43.55	43.66	27372
2014-01-28	43.67	43.83	43.66	43.76	12572
2014-01-29	43.55	43.62	43.26	43.31	22726
2014-01-30	43.82	44.04	43.73	43.91	19800
2014-01-31	43.40	43.96	43.40	43.70	17842
2014-02-03	43.72	43.72	42.65	42.67	28266
2014-02-04	42.88	43.11	42.78	43.04	17331
2014-02-05	42.87	43.05	42.53	43.05	10639
2014-02-06	43.13	43.47	43.13	43.43	13255
2014-02-07	43.63	44.08	43.63	44.08	41667
2014-02-10	44.18	44.25	44.07	44.25	7826
2014-02-11	44.32	44.83	44.32	44.72	18616
2014-02-12	44.79	44.90	44.70	44.73	11816
2014-02-13	44.54	45.11	44.50	45.08	17972
2014-02-14	45.09	45.28	45.09	45.21	27234
2014-02-18	45.16	45.32	45.16	45.27	24011
2014-02-19	45.10	45.20	44.85	44.85	8434
2014-02-20	44.97	45.24	44.97	45.19	17784
2014-02-21	45.21	45.34	45.09	45.09	8870
2014-02-24	45.16	45.57	45.16	45.31	14080
2014-02-25	45.24	45.41	45.18	45.26	23259
2014-02-26	45.45	45.51	45.18	45.31	12993
2014-02-27	45.30	45.64	45.30	45.57	14541
2014-02-28	45.69	45.95	45.44	45.65	21394
2014-03-03	45.21	45.45	45.10	45.38	16653
2014-03-04	45.87	46.13	45.83	46.08	14612
2014-03-05	46.07	46.14	46.04	46.07	443428
2014-03-06	46.20	46.27	46.05	46.05	20193
2014-03-07	46.34	46.34	45.82	45.93	18582
2014-03-10	45.96	46.00	45.76	46.00	10230
2014-03-11	46.10	46.13	45.80	45.80	4248
2014-03-12	45.60	45.88	45.56	45.88	7703
2014-03-13	46.06	46.06	45.16	45.31	17008
2014-03-14	45.23	45.41	45.09	45.12	16355
2014-03-17	45.38	45.62	45.37	45.50	10127
2014-03-18	45.71	45.98	45.69	45.94	10769
2014-03-19	45.91	45.93	45.37	45.61	12521
2014-03-20	45.38	45.82	45.38	45.79	8098
2014-03-21	46.01	46.01	45.45	45.46	10522
2014-03-24	45.46	45.46	45.07	45.27	13013
2014-03-25	45.41	45.41	45.01	45.31	12152
2014-03-26	45.37	45.45	44.89	45.01	437709
2014-03-27	44.90	44.90	44.64	44.78	11556
2014-03-28	44.82	45.13	44.81	44.87	5880
2014-03-31	45.11	45.38	45.11	45.30	12551
2014-04-01	45.40	45.70	45.40	45.69	7886
2014-04-02	45.78	45.84	45.70	45.83	16622
2014-04-03	45.99	45.99	45.54	45.66	11588
2014-04-04	45.53	45.53	44.86	44.90	8743
2014-04-07	44.80	44.91	44.41	44.60	38232
2014-04-08	44.67	44.79	44.34	44.73	9180
2014-04-09	44.82	45.36	44.82	45.34	19488
2014-04-10	45.38	45.38	44.24	44.41	15642
2014-04-11	44.05	44.36	43.88	43.91	17468
2014-04-14	44.28	44.37	43.91	44.25	17696
2014-04-15	44.32	44.47	43.95	44.47	12387
2014-04-16	44.79	45.03	44.70	45.03	14095
2014-04-17	44.88	45.16	44.78	45.09	9728
2014-04-21	45.13	45.28	45.13	45.25	8442
2014-04-22	45.50	45.67	45.49	45.56	10033
2014-04-23	45.57	45.57	45.32	45.36	28679
2014-04-24	45.70	45.78	45.29	45.44	7098
2014-04-25	45.23	45.24	44.97	45.00	22161
2014-04-28	45.16	45.41	44.84	45.29	16710
2014-04-29	45.38	45.55	45.29	45.45	9341
2014-04-30	45.44	45.58	45.44	45.57	3881
2014-05-01	45.65	45.68	45.47	45.59	11303
2014-05-02	45.68	45.70	45.52	45.55	11731
2014-05-05	45.44	45.77	45.30	45.71	3859
2014-05-06	45.68	45.68	45.33	45.37	11605
2014-05-07	45.37	45.49	45.16	45.49	7815
2014-05-08	45.49	45.78	45.33	45.46	16715
2014-05-09	45.51	45.62	45.30	45.62	11759
2014-05-12	45.85	46.12	45.81	46.12	15160
2014-05-13	46.19	46.27	46.12	46.15	13553
2014-05-14	46.05	46.09	45.91	45.91	9014
2014-05-15	45.80	45.80	45.34	45.48	13210
2014-05-16	45.50	45.75	45.39	45.72	7532
2014-05-19	45.66	45.96	45.66	45.95	10196
2014-05-20	45.85	45.92	45.58	45.67	10285
2014-05-21	45.78	46.10	45.78	46.07	5924
2014-05-22	46.14	46.30	46.14	46.22	8196
2014-05-23	46.26	46.43	46.24	46.43	7552
2014-05-27	46.64	46.75	46.60	46.73	8767
2014-05-28	46.78	46.78	46.62	46.73	8594
2014-05-29	46.74	46.91	46.70	46.91	6850
2014-05-30	46.99	47.09	46.86	47.09	8432
2014-06-02	47.17	47.17	46.89	47.07	9535
2014-06-03	47.02	47.02	46.90	46.95	6260
2014-06-04	46.91	47.10	46.91	47.10	12460
2014-06-05	47.12	47.42	46.97	47.39	7362
2014-06-06	47.47	47.57	47.47	47.54	9407
2014-06-09	47.60	47.69	47.53	47.59	8512
2014-06-10	47.56	47.59	47.46	47.55	12876
2014-06-11	47.46	47.52	47.35	47.44	5734
2014-06-12	47.49	47.49	46.89	47.02	9411
2014-06-13	46.96	47.12	46.96	47.09	28499
2014-06-16	47.04	47.21	46.99	47.14	12296
2014-06-17	47.11	47.24	47.06	47.17	17106
2014-06-18	47.20	47.55	47.05	47.55	19370
2014-06-19	47.58	47.62	47.43	47.56	7390
2014-06-20	47.69	47.69	47.50	47.57	16783
2014-06-23	47.52	47.53	47.42	47.53	24006
2014-06-24	47.50	47.68	47.23	47.29	17354
2014-06-25	47.24	47.65	47.24	47.60	222401
2014-06-26	47.64	47.64	47.27	47.52	22794
2014-06-27	47.49	47.76	47.49	47.71	23111
2014-06-30	47.77	47.85	47.67	47.74	11427
2014-07-01	47.90	48.26	47.90	48.19	18322
2014-07-02	47.99	48.06	47.94	47.99	49176
2014-07-03	48.21	48.23	48.04	48.23	31291
2014-07-07	48.21	48.21	48.03	48.10	19432
2014-07-08	48.06	48.06	47.58	47.73	9849
2014-07-09	47.85	47.97	47.73	47.95	17420
2014-07-10	47.45	47.88	47.36	47.79	5548
2014-07-11	47.85	47.95	47.78	47.94	6531
2014-07-14	48.20	48.32	48.18	48.27	14206
2014-07-15	48.32	48.32	47.97	48.06	15828
2014-07-16	48.31	48.31	48.05	48.11	10141
2014-07-17	47.95	48.10	47.48	47.50	63250
2014-07-18	47.76	48.16	47.76	48.10	23312
2014-07-21	48.02	48.09	47.86	48.01	19264
2014-07-22	48.22	48.33	48.18	48.24	37488
2014-07-23	48.40	48.50	48.36	48.44	7331
2014-07-24	48.47	48.54	48.40	48.43	16719
2014-07-25	48.28	48.30	48.08	48.17	6313
2014-07-28	48.20	48.24	47.88	48.17	18464
2014-07-29	48.25	48.30	48.02	48.03	10660
2014-07-30	48.24	48.24	47.92	48.09	17033
2014-07-31	47.77	47.77	47.08	47.12	76669
2014-08-01	46.98	47.19	46.79	46.93	17499
2014-08-04	47.11	47.42	46.97	47.40	9116
2014-08-05	47.14	47.19	46.75	46.93	13307
2014-08-06	46.66	46.96	46.59	46.83	9449
2014-08-07	47.12	47.12	46.62	46.64	20160
2014-08-08	46.70	47.12	46.67	47.09	8333
2014-08-11	47.34	47.48	47.24	47.34	38062
2014-08-12	47.30	47.30	47.16	47.23	5905
2014-08-13	47.49	47.66	47.40	47.64	14350
2014-08-14	47.72	47.82	47.72	47.81	18512
2014-08-15	48.09	48.09	47.75	47.91	8926
2014-08-18	48.26	48.40	48.26	48.37	14211
2014-08-19	48.54	48.71	48.48	48.66	8395
2014-08-20	48.65	48.84	48.65	48.83	7488
2014-08-21	48.78	48.91	48.76	48.81	8380
2014-08-22	48.80	48.91	48.75	48.83	14349
2014-08-25	49.09	49.29	48.99	49.03	36853
2014-08-26	49.14	49.16	49.06	49.12	22749
2014-08-27	49.09	49.13	48.99	49.01	17573
2014-08-28	48.90	49.02	48.84	48.95	12096
2014-08-29	49.10	49.10	48.87	49.04	3954
2014-09-02	49.21	49.21	49.00	49.11	17271
2014-09-03	49.13	49.13	48.93	48.95	9190
2014-09-04	49.06	49.21	48.77	48.79	15558
2014-09-05	48.78	49.04	48.71	49.00	2690
2014-09-08	49.09	49.09	48.83	49.01	8777
2014-09-09	48.93	48.96	48.62	48.69	10585
2014-09-10	48.76	49.00	48.62	49.00	9033
2014-09-11	48.85	48.99	48.72	48.99	7898
2014-09-12	48.96	48.96	48.55	48.68	14947
2014-09-15	48.62	48.63	48.43	48.53	10043
2014-09-16	48.56	49.01	48.51	48.93	106821
2014-09-17	49.01	49.23	48.89	49.12	7120
2014-09-18	49.20	49.30	49.14	49.28	14490
2014-09-19	49.43	49.47	49.24	49.34	5702
2014-09-22	49.23	49.23	48.75	48.87	6361
2014-09-23	48.68	48.94	48.68	48.80	15811
2014-09-24	48.54	49.03	48.54	49.01	34076
2014-09-25	48.60	48.60	48.18	48.25	12087
2014-09-26	48.33	48.67	48.26	48.62	8041
2014-09-29	48.24	48.64	48.24	48.64	7268
2014-09-30	48.77	48.78	48.49	48.56	9269
2014-10-01	48.43	48.43	47.83	47.90	32849
2014-10-02	47.85	47.95	47.50	47.91	8002
2014-10-03	48.33	48.46	48.31	48.41	21179
2014-10-06	48.59	48.59	48.24	48.32	7758
2014-10-07	48.03	48.11	47.64	47.64	12022
2014-10-08	47.67	48.54	47.43	48.54	11842
2014-10-09	48.38	48.42	47.64	47.68	16281
2014-10-10	47.73	47.73	47.09	47.09	18372
2014-10-13	47.14	47.18	46.22	46.33	31830
2014-10-14	46.44	46.70	46.09	46.17	28295
2014-10-15	45.65	46.06	44.91	45.85	39782
2014-10-16	45.43	45.99	45.11	45.88	77460
2014-10-17	46.47	46.77	46.26	46.46	1267086
2014-10-20	46.34	46.96	46.32	46.96	30724
2014-10-21	47.32	47.83	47.18	47.82	40752
2014-10-22	47.93	48.00	47.48	47.48	48850
2014-10-23	48.02	48.39	47.98	48.11	23206
2014-10-24	48.17	48.48	48.04	48.48	46938
2014-10-27	48.32	48.45	47.48	48.41	12448
2014-10-28	48.62	48.96	48.62	48.95	98453
2014-10-29	48.95	49.04	48.69	48.85	20744
2014-10-30	48.76	49.35	48.76	49.19	82455
2014-10-31	49.96	49.96	49.59	49.68	56007
2014-11-03	49.86	49.89	49.71	49.80	14180
2014-11-04	49.76	49.76	49.39	49.60	20627
2014-11-05	49.98	49.98	49.65	49.75	25688
2014-11-06	49.81	49.96	49.62	49.94	16613
2014-11-07	50.00	50.00	49.70	49.91	22960
2014-11-10	49.99	50.13	49.84	50.08	17379
2014-11-11	50.06	50.16	49.94	50.16	18879
2014-11-12	50.00	50.27	50.00	50.22	13195
2014-11-13	50.28	50.35	50.28	50.35	1729
2014-11-14	50.46	50.46	50.19	50.33	31422
2014-11-17	50.29	50.41	50.24	50.29	10707
2014-11-18	50.24	50.70	50.24	50.61	21257
2014-11-19	50.70	50.70	50.35	50.51	20369
2014-11-20	50.46	50.66	50.45	50.58	7197
2014-11-21	51.07	51.07	50.70	50.85	28043
2014-11-24	50.92	51.12	50.92	51.10	35040
2014-11-25	51.11	51.24	51.06	51.08	25660
2014-11-26	51.13	51.30	51.10	51.30	6975
2014-11-28	51.30	51.44	51.22	51.35	7382
2014-12-01	51.11	51.11	50.75	50.85	16815
2014-12-02	50.87	51.13	50.87	51.04	9297
2014-12-03	51.15	51.21	51.02	51.21	12212
2014-12-04	51.11	51.29	50.99	51.16	9723
2014-12-05	51.18	51.30	51.16	51.16	14963
2014-12-08	51.11	51.23	50.79	50.82	21557
2014-12-09	50.31	50.77	50.10	50.77	19709
2014-12-10	50.70	50.70	49.97	50.03	21891
2014-12-11	50.25	50.71	50.24	50.47	501062
2014-12-12	50.09	50.09	49.80	49.88	7329
2014-12-15	49.75	49.90	49.12	49.13	27917
2014-12-16	49.00	49.67	48.70	48.72	91287
2014-12-17	48.70	49.61	48.61	49.52	242401
2014-12-18	50.28	50.58	50.21	50.58	22561
2014-12-19	50.77	51.13	50.77	50.94	18638
2014-12-22	50.92	51.12	50.92	51.05	121972
2014-12-23	51.26	51.26	51.05	51.13	78576
2014-12-24	51.04	51.10	50.94	50.94	8472
2014-12-26	51.06	51.30	51.06	51.21	16060
2014-12-29	51.17	51.31	51.17	51.25	29369
2014-12-30	51.26	51.26	50.87	50.96	40853
2014-12-31	51.11	51.11	50.43	50.43	23213
2015-01-02	50.78	50.82	50.08	50.36	15244
2015-01-05	50.20	50.20	49.43	49.52	26632
2015-01-06	49.62	49.72	48.95	49.06	20670
2015-01-07	49.62	49.73	49.39	49.69	11685
2015-01-08	50.20	50.67	50.17	50.61	15563
2015-01-09	50.80	50.80	50.04	50.23	26888
2015-01-12	50.33	50.38	49.75	49.88	27683
2015-01-13	50.21	50.63	49.55	49.80	25406
2015-01-14	49.28	49.65	49.15	49.54	64366
2015-01-15	49.88	49.88	49.08	49.14	45606
2015-01-16	48.97	49.74	48.97	49.74	20730
2015-01-20	50.05	50.09	49.55	49.97	23444
2015-01-21	49.77	50.33	49.77	50.15	13318
2015-01-22	50.45	50.92	50.07	50.87	17704
2015-01-23	50.98	51.01	50.68	50.79	73740
2015-01-26	50.80	50.88	50.53	50.88	96511
2015-01-27	50.35	50.39	49.80	49.96	80040
2015-01-28	50.45	50.51	49.56	49.56	35862
2015-01-29	49.69	50.16	49.34	50.16	17260
2015-01-30	49.93	50.34	49.63	49.63	9543
2015-02-02	49.83	50.22	49.19	50.15	14676
2015-02-03	50.46	50.79	50.28	50.79	20810
2015-02-04	50.58	51.00	50.58	50.67	19381
2015-02-05	50.93	51.20	50.93	51.17	32004
2015-02-06	51.31	51.36	50.86	50.99	26446
2015-02-09	50.65	51.00	50.65	50.79	10198
2015-02-10	51.16	51.43	51.04	51.43	14373
2015-02-11	51.31	51.62	51.26	51.62	24550
2015-02-12	51.65	51.96	51.65	51.95	23357
2015-02-13	52.00	52.21	51.99	52.15	28543
2015-02-17	52.12	52.32	52.10	52.25	19580
2015-02-18	52.17	52.39	52.17	52.34	11409
2015-02-19	52.26	52.58	52.26	52.55	17557
2015-02-20	52.37	52.84	52.25	52.79	25804
2015-02-23	52.77	52.96	52.71	52.96	28531
2015-02-24	52.90	53.09	52.79	53.04	56759
2015-02-25	53.05	53.16	52.90	52.96	17161
2015-02-26	52.96	53.10	52.94	53.04	6663
2015-02-27	53.10	53.12	52.93	52.95	19184
2015-03-02	52.99	53.28	52.99	53.26	18564
2015-03-03	53.28	53.28	52.85	53.13	33252
2015-03-04	53.02	53.02	52.64	52.88	9845
2015-03-05	52.95	53.03	52.82	52.92	24236
2015-03-06	52.85	52.85	52.12	52.23	11629
2015-03-09	52.22	52.53	52.19	52.45	8412
2015-03-10	52.06	52.06	51.61	51.61	120114
2015-03-11	51.65	51.65	51.22	51.27	18787
2015-03-12	51.41	51.88	51.41	51.87	19390
2015-03-13	51.74	51.88	51.27	51.62	35475
2015-03-16	51.75	52.26	51.75	52.20	11756
2015-03-17	52.14	52.24	51.95	52.19	24290
2015-03-18	52.12	52.92	51.78	52.73	13059
2015-03-19	52.62	52.83	52.60	52.66	19177
2015-03-20	52.99	53.30	52.99	53.15	16412
2015-03-23	53.11	53.20	53.03	53.03	19877
2015-03-24	52.94	53.15	52.75	52.78	19407
2015-03-25	52.74	52.74	51.68	51.70	12090
2015-03-26	51.43	51.80	51.29	51.71	13421
2015-03-27	51.68	51.77	51.59	51.67	15947
2015-03-30	51.98	52.32	51.98	52.29	14246
2015-03-31	51.99	52.13	51.77	51.78	8337
2015-04-01	51.75	51.75	51.25	51.55	18045
2015-04-02	51.68	51.76	51.58	51.74	11990
2015-04-06	51.45	52.28	51.45	52.09	16722
2015-04-07	52.20	52.40	52.00	52.00	12838
2015-04-08	52.14	52.22	52.05	52.16	17541
2015-04-09	52.22	52.45	52.07	52.44	10591
2015-04-10	52.54	52.68	52.35	52.66	40464
2015-04-13	52.79	52.83	52.39	52.40	18528
2015-04-14	52.42	52.48	52.18	52.35	12823
2015-04-15	52.59	52.77	52.51	52.65	15849
2015-04-16	52.46	52.77	52.46	52.56	36077
2015-04-17	52.23	52.28	51.74	51.92	34956
2015-04-20	52.22	52.64	52.22	52.58	9975
2015-04-21	52.78	52.78	52.51	52.58	2463188
2015-04-22	52.71	52.98	52.59	52.90	18610
2015-04-23	52.82	53.26	52.78	53.07	21134
2015-04-24	53.38	53.46	53.26	53.40	11917
2015-04-27	53.64	53.64	53.18	53.18	21117
2015-04-28	53.29	53.41	52.89	53.25	33197
2015-04-29	53.02	53.12	52.78	52.95	21273
2015-04-30	52.79	52.92	52.11	52.29	13146
2015-05-01	52.67	52.92	52.56	52.92	9700
2015-05-04	53.07	53.30	53.01	53.02	9341
2015-05-05	52.90	52.90	52.35	52.35	12467
2015-05-06	52.58	52.63	51.81	51.84	15248
2015-05-07	52.10	52.50	52.08	52.39	22744
2015-05-08	52.84	53.13	52.84	53.13	10552
2015-05-11	53.14	53.17	52.87	52.92	13246
2015-05-12	52.64	52.90	52.32	52.76	26219
2015-05-13	52.85	53.05	52.69	52.69	17255
2015-05-14	52.99	53.43	52.99	53.43	25014
2015-05-15	53.43	53.46	53.34	53.44	10323
2015-05-18	53.41	53.65	53.41	53.59	18662
2015-05-19	53.64	53.67	53.47	53.53	13148
2015-05-20	53.63	53.76	53.41	53.68	16970
2015-05-21	53.45	53.77	53.45	53.68	17918
2015-05-22	53.62	53.77	53.59	53.59	26168
2015-05-26	53.54	53.54	52.92	53.06	13128
2015-05-27	53.23	53.68	53.21	53.60	15958
2015-05-28	53.54	53.57	53.35	53.52	19436
2015-05-29	53.50	53.50	53.01	53.08	303727
2015-06-01	53.33	53.43	53.00	53.27	62294
2015-06-02	53.09	53.46	52.98	53.21	17059
2015-06-03	53.41	53.56	53.28	53.33	19285
2015-06-04	53.15	53.28	52.80	52.90	18895
2015-06-05	52.80	52.91	52.50	52.71	25231
2015-06-08	52.63	52.64	52.26	52.35	20834
2015-06-09	52.30	52.43	52.06	52.26	20807
2015-06-10	52.47	53.04	52.47	52.95	32015
2015-06-11	53.09	53.22	53.01	53.07	10864
2015-06-12	52.82	52.82	52.59	52.67	27073
2015-06-15	52.28	52.43	52.15	52.43	9535
2015-06-16	52.36	52.74	52.31	52.68	27357
2015-06-17	52.76	52.94	52.51	52.86	17811
2015-06-18	52.97	53.49	52.96	53.37	16720
2015-06-19	53.40	53.40	53.17	53.19	4169
2015-06-22	53.58	53.69	53.50	53.55	8162
2015-06-23	53.58	53.62	53.44	53.56	60610
2015-06-24	53.48	53.64	53.30	53.32	20717
2015-06-25	53.44	53.44	53.09	53.15	24549
2015-06-26	53.21	53.24	52.90	53.03	83203
2015-06-29	52.54	52.76	51.87	51.92	24833
2015-06-30	52.32	52.33	51.99	52.10	18421
2015-07-01	52.48	52.59	52.32	52.57	79353
2015-07-02	52.38	52.40	52.16	52.32	41556
2015-07-06	51.90	52.37	51.90	52.24	17881
2015-07-07	52.33	52.56	51.65	52.53	18391
2015-07-08	52.19	52.19	51.67	51.67	51174
2015-07-09	52.19	52.50	51.79	51.80	11660
2015-07-10	52.32	52.63	52.26	52.58	42140
2015-07-13	52.99	53.25	52.99	53.25	10731
2015-07-14	53.30	53.62	53.30	53.50	17316
2015-07-15	53.63	53.70	53.43	53.48	13194
2015-07-16	53.91	54.05	53.82	54.05	12383
2015-07-17	54.36	54.59	54.31	54.59	17041
2015-07-20	54.72	54.97	54.60	54.84	27639
2015-07-21	54.80	54.80	54.48	54.57	24356
2015-07-22	54.05	54.41	54.00	54.20	46587
2015-07-23	54.37	54.37	53.83	53.83	33770
2015-07-24	54.15	54.15	53.29	53.37	23460
2015-07-27	53.06	53.23	52.94	53.04	21127
2015-07-28	53.33	53.72	53.08	53.71	19510
2015-07-29	53.78	54.01	53.75	53.93	12258
2015-07-30	53.82	54.08	53.59	54.01	11436
2015-07-31	54.20	54.26	53.96	54.06	62765
2015-08-03	54.07	54.12	53.65	53.89	11368
2015-08-04	53.92	54.01	53.79	53.81	755294
2015-08-05	53.99	54.34	53.98	54.04	17555
2015-08-06	54.11	54.19	53.28	53.42	7652
2015-08-07	53.36	53.36	52.94	53.26	20598
2015-08-10	53.64	53.90	53.64	53.82	14176
2015-08-11	53.56	53.72	53.18	53.36	15190
2015-08-12	52.97	53.37	52.46	53.37	72361
2015-08-13	53.42	53.65	53.22	53.37	9137
2015-08-14	53.28	53.49	53.25	53.49	11458
2015-08-17	53.38	53.91	53.26	53.91	47217
2015-08-18	53.88	53.96	53.76	53.83	17290
2015-08-19	53.50	53.87	53.23	53.49	10175
2015-08-20	53.07	53.07	52.27	52.28	23974
2015-08-21	51.76	51.82	50.47	50.49	68348
2015-08-24	49.99	50.14	33.15	48.44	133817
2015-08-25	50.27	50.34	48.03	48.03	452905
2015-08-26	48.99	50.16	48.40	50.14	77051
2015-08-27	50.88	51.31	50.36	51.31	75678
2015-08-28	51.04	51.32	50.95	51.29	26423
2015-08-31	51.02	51.10	50.59	50.69	22163
2015-09-01	50.19	50.19	48.96	49.28	112752
2015-09-02	49.94	50.31	49.50	50.31	31864
2015-09-03	50.56	50.77	50.15	50.24	19483
2015-09-04	49.74	49.85	49.30	49.68	25944
2015-09-08	50.46	50.84	50.28	50.84	37101
2015-09-09	51.29	51.29	50.06	50.20	14723
2015-09-10	50.15	50.84	50.08	50.51	38923
2015-09-11	50.35	50.85	50.32	50.85	200796
2015-09-14	51.09	51.09	50.59	50.72	11272
2015-09-15	50.91	51.51	50.84	51.40	23872
2015-09-16	51.46	51.75	51.30	51.72	11454
2015-09-17	51.64	52.42	51.58	51.86	17728
2015-09-18	51.12	51.61	51.11	51.11	17638
2015-09-21	51.42	51.68	51.12	51.28	288059
2015-09-22	50.64	50.76	50.30	50.67	51531
2015-09-23	50.75	50.83	50.49	50.60	10161
2015-09-24	50.21	50.51	49.81	50.51	31919
2015-09-25	50.77	50.77	49.71	49.98	49033
2015-09-28	49.69	49.69	48.57	48.58	26901
2015-09-29	48.56	49.07	48.25	48.59	41370
2015-09-30	49.15	49.50	48.89	49.44	36122
2015-10-01	49.52	49.73	49.08	49.73	16877
2015-10-02	49.12	50.37	49.01	50.37	11141
2015-10-05	50.75	51.20	50.72	51.15	9919
2015-10-06	51.09	51.15	50.58	50.85	19254
2015-10-07	51.04	51.17	50.67	51.13	20105
2015-10-08	51.01	51.52	50.82	51.48	31985
2015-10-09	51.68	51.79	51.53	51.74	24649
2015-10-12	51.73	51.94	51.70	51.86	4539
2015-10-13	51.65	52.01	51.55	51.57	7315
2015-10-14	51.75	51.75	51.18	51.23	15294
2015-10-15	51.45	52.08	51.45	52.05	15085
2015-10-16	52.18	52.32	51.99	52.32	24053
2015-10-19	52.20	52.54	52.15	52.52	310854
2015-10-20	52.41	52.59	52.21	52.31	372824
2015-10-21	52.49	52.49	51.99	52.02	68281
2015-10-22	52.40	52.96	52.40	52.87	23444
2015-10-23	53.85	54.00	53.53	53.85	35122
2015-10-26	53.78	54.00	53.72	53.90	19430
2015-10-27	53.90	54.03	53.73	53.91	15041
2015-10-28	54.05	54.43	53.76	54.43	21156
2015-10-29	54.39	54.63	54.31	54.50	19684
2015-10-30	54.59	54.59	54.24	54.24	22396
2015-11-02	54.39	54.80	54.33	54.77	27074
2015-11-03	54.68	55.01	54.56	54.80	14746
2015-11-04	55.00	55.03	54.60	54.67	74595
2015-11-05	54.86	54.95	54.49	54.79	26711
2015-11-06	54.64	54.69	54.33	54.64	27808
2015-11-09	54.52	54.52	53.94	54.17	71558
2015-11-10	53.94	54.21	53.91	54.17	15044
2015-11-11	54.27	54.44	54.09	54.15	10192
2015-11-12	53.80	53.96	53.47	53.49	26992
2015-11-13	53.37	53.37	52.75	52.75	21593
2015-11-16	52.60	53.46	52.60	53.42	38193
2015-11-17	53.67	53.89	53.50	53.50	49176
2015-11-18	53.95	54.51	53.86	54.51	22800
2015-11-19	54.53	54.66	54.45	54.50	29453
2015-11-20	54.85	55.00	54.74	54.86	37258
2015-11-23	54.83	55.08	54.64	54.78	50786
2015-11-24	54.52	54.83	54.29	54.72	23723
2015-11-25	54.91	54.91	54.75	54.77	20082
2015-11-27	54.78	54.89	54.68	54.81	10463
2015-11-30	54.92	54.92	54.41	54.43	26881
2015-12-01	54.77	55.00	54.59	55.00	33490
2015-12-02	54.96	55.10	54.52	54.53	25288
2015-12-03	54.76	54.76	53.55	53.76	28368
2015-12-04	53.87	55.08	53.87	54.98	175088
2015-12-07	54.97	54.97	54.47	54.71	45113
2015-12-08	54.21	54.76	54.20	54.60	72576
2015-12-09	54.43	54.77	53.75	53.91	33117
2015-12-10	54.06	54.50	54.06	54.17	14269
2015-12-11	53.50	53.64	53.00	53.04	45935
2015-12-14	53.07	53.44	52.60	53.44	32538
2015-12-15	53.84	54.07	53.70	53.75	38806
2015-12-16	54.11	54.68	53.89	54.68	16945
2015-12-17	54.77	54.77	53.87	53.87	28564
2015-12-18	53.69	53.69	52.84	52.88	27145
2015-12-21	53.27	53.37	52.89	53.24	25162
2015-12-22	53.58	53.78	53.34	53.63	45784
2015-12-23	53.96	54.18	53.96	54.17	37634
2015-12-24	53.97	54.02	53.86	53.90	57660
2015-12-28	53.74	53.88	53.53	53.88	24883
2015-12-29	54.12	54.62	54.12	54.52	102592
2015-12-30	54.50	54.50	54.20	54.24	24699
2015-12-31	54.06	54.09	53.54	53.54	30683
2016-01-04	52.63	52.63	52.00	52.53	70284
2016-01-05	52.81	52.83	52.36	52.68	44827
2016-01-06	51.91	52.44	51.88	52.20	24568
2016-01-07	51.32	51.76	50.76	50.82	52611
2016-01-08	51.24	51.35	50.33	50.42	61632
2016-01-11	50.67	50.75	49.86	50.55	31441
2016-01-12	51.00	51.21	50.42	51.08	42591
2016-01-13	51.31	51.31	49.51	49.54	32258
2016-01-14	49.88	50.78	49.13	50.40	45107
2016-01-15	49.15	49.61	48.87	49.33	143923
2016-01-19	49.98	49.98	49.11	49.57	47730
2016-01-20	48.73	49.60	47.78	49.25	39534
2016-01-21	49.39	49.86	48.89	49.40	347392
2016-01-22	50.24	50.55	50.07	50.51	89232
2016-01-25	50.49	50.61	49.88	49.94	46564
2016-01-26	50.13	50.38	49.79	50.28	42477
2016-01-27	50.19	50.37	49.16	49.42	52665
2016-01-28	50.03	50.03	49.40	49.83	21341
2016-01-29	49.91	50.88	49.91	50.83	21288
2016-02-01	50.66	51.23	50.59	51.08	12692
2016-02-02	50.82	50.82	50.15	50.23	26807
2016-02-03	50.58	50.58	49.51	50.34	13655
2016-02-04	50.18	50.53	49.97	50.27	20295
2016-02-05	50.12	50.12	48.87	48.94	32533
2016-02-08	48.37	48.53	47.66	48.31	120032
2016-02-09	47.78	48.88	47.78	48.40	39759
2016-02-10	48.78	49.29	48.47	48.48	66863
2016-02-11	47.75	48.30	47.56	48.06	79164
2016-02-12	48.59	48.80	48.31	48.80	188308
2016-02-16	49.49	49.64	49.14	49.64	50838
2016-02-17	50.03	50.65	49.90	50.57	32482
2016-02-18	50.63	50.63	50.16	50.22	48901
2016-02-19	50.11	50.36	49.90	50.29	50130
2016-02-22	50.90	51.03	50.68	50.95	90328
2016-02-23	50.84	50.94	50.34	50.34	82980
2016-02-24	49.86	50.67	49.57	50.62	42392
2016-02-25	50.83	51.14	50.60	51.14	62558
2016-02-26	51.42	51.42	50.99	50.99	23793
2016-02-29	51.02	51.34	50.57	50.57	85139
2016-03-01	50.57	50.57	50.57	51.94	134055
2016-03-02	51.98	51.98	51.59	51.85	40130
2016-03-03	51.85	51.85	51.85	51.96	15294
2016-03-04	52.02	52.25	51.82	52.05	23621
2016-03-07	51.92	52.07	51.58	51.81	91342
2016-03-08	51.50	51.93	51.44	51.62	27336
2016-03-09	51.79	51.79	51.55	51.69	35239
2016-03-10	51.69	51.69	51.69	51.77	82797
2016-03-11	51.77	51.77	51.77	52.48	152052
2016-03-14	52.40	52.68	52.40	52.63	71716
2016-03-15	52.55	52.55	52.55	52.57	21591
2016-03-16	52.47	53.03	52.47	52.94	55840
2016-03-17	52.91	53.21	52.75	53.10	30625
2016-03-18	53.37	53.37	53.06	53.28	39862
2016-03-21	53.32	53.46	53.18	53.42	45655
2016-03-22	53.16	53.58	53.16	53.45	40443
2016-03-23	53.14	53.17	52.90	52.97	29661
2016-03-24	52.69	52.99	52.49	52.99	35541
2016-03-28	53.08	53.16	52.97	53.03	80349
2016-03-29	52.92	53.65	52.87	53.67	52552
2016-03-30	53.97	54.11	53.82	53.90	38265
2016-03-31	53.92	53.98	53.85	53.73	36015
2016-04-01	53.53	54.30	53.30	54.30	175726
2016-04-04	54.31	54.35	54.08	54.18	315925
2016-04-05	54.18	54.18	54.18	53.73	23217
2016-04-06	53.75	54.39	53.75	54.39	18135
2016-04-07	54.22	54.22	53.58	53.75	33103
2016-04-08	54.04	54.12	53.59	53.71	32274
2016-04-11	53.98	54.11	53.53	53.53	31646
2016-04-12	53.66	54.13	53.47	54.02	189876
2016-04-13	54.28	54.50	54.20	54.48	148243
2016-04-14	54.51	54.61	54.38	54.49	190094
2016-04-15	54.53	54.53	54.34	54.44	46878
2016-04-18	54.36	54.79	54.32	54.73	24217
2016-04-19	54.87	54.87	54.44	54.64	44896
2016-04-20	54.61	54.81	54.46	54.61	60377
2016-04-21	54.63	54.66	54.32	54.46	40304
2016-04-22	54.06	54.23	53.78	54.13	15056
2016-04-25	53.99	54.08	53.79	54.08	26812
2016-04-26	54.15	54.29	53.85	53.96	41365
2016-04-27	53.64	53.86	53.39	53.72	29106
2016-04-28	53.62	53.99	53.20	53.27	29478
2016-04-29	53.24	53.24	52.75	53.07	33709
2016-05-02	53.19	53.57	53.10	53.53	57912
2016-05-03	53.23	53.38	53.05	53.18	26928
2016-05-04	52.96	53.04	52.84	52.97	23332
2016-05-05	53.06	53.16	52.87	52.99	38159
2016-05-06	52.88	53.22	52.79	53.22	28955
2016-05-09	53.27	53.54	53.27	53.38	22871
2016-05-10	53.63	54.07	53.63	54.07	26051
2016-05-11	53.95	53.95	53.40	53.44	22321
2016-05-12	53.58	53.58	53.04	53.33	25695
2016-05-13	53.27	53.46	52.92	53.03	28015
2016-05-16	53.11	53.68	53.11	53.57	25216
2016-05-17	53.43	53.55	52.82	52.92	75835
2016-05-18	52.77	53.29	52.64	52.86	23834
2016-05-19	52.65	52.76	52.35	52.66	26053
2016-05-20	52.84	53.09	52.84	52.97	25521
2016-05-23	52.91	53.07	52.80	52.80	27137
2016-05-24	53.23	53.69	53.23	53.64	27448
2016-05-25	53.73	54.01	53.73	53.91	22016
2016-05-26	53.97	54.07	53.89	54.01	88309
2016-05-27	53.98	54.23	53.98	54.20	26630
2016-05-31	54.35	54.35	53.92	54.15	50632
2016-06-01	54.02	54.24	53.94	54.20	133749
2016-06-02	54.10	54.32	54.04	54.28	32551
2016-06-03	54.30	54.35	53.96	54.30	22576
2016-06-06	54.33	54.57	54.29	54.47	19279
2016-06-07	54.47	54.61	54.37	54.37	50164
2016-06-08	54.44	54.63	54.39	54.60	100823
2016-06-09	54.35	54.58	54.35	54.52	124825
2016-06-10	54.15	54.24	53.93	54.11	18152
2016-06-13	53.90	54.06	53.67	53.67	24876
2016-06-14	53.52	53.69	53.34	53.64	18455
2016-06-15	53.79	53.95	53.53	53.56	17942
2016-06-16	53.35	53.76	53.07	53.71	20510
2016-06-17	53.72	53.72	53.12	53.32	23079
2016-06-20	53.78	53.95	53.61	53.61	16933
2016-06-21	53.70	53.77	53.59	53.64	34958
2016-06-22	53.73	53.95	53.51	53.56	66094
2016-06-23	53.92	54.07	53.75	54.06	25064
2016-06-24	52.38	53.16	52.02	52.39	55892
2016-06-27	51.92	51.92	51.37	51.57	61865
2016-06-28	52.09	52.52	52.05	52.52	47596
2016-06-29	52.92	53.35	52.92	53.34	24862
2016-06-30	53.53	53.87	53.34	53.83	60722
2016-07-01	53.89	54.26	53.89	54.11	45063
2016-07-05	53.84	54.00	53.70	53.65	24000
2016-07-06	53.52	53.98	53.38	53.97	16567
2016-07-07	54.09	54.21	53.84	53.98	17728
2016-07-08	54.38	54.81	54.37	54.80	29215
2016-07-11	54.94	55.16	54.89	54.97	29969
2016-07-12	55.21	55.31	55.13	55.22	28109
2016-07-13	55.33	55.33	55.15	55.18	36428
2016-07-14	55.46	55.54	55.36	55.48	169685
2016-07-15	55.63	55.63	55.32	55.41	17175
2016-07-18	55.44	55.67	55.44	55.64	50373
2016-07-19	55.48	55.57	55.42	55.48	29692
2016-07-20	55.76	56.00	55.67	55.93	28155
2016-07-21	55.91	55.91	55.53	55.70	85884
2016-07-22	55.73	55.95	55.68	55.88	40525
2016-07-25	55.92	55.92	55.62	55.78	15475
2016-07-26	55.75	55.88	55.53	55.64	38003
2016-07-27	56.00	56.00	55.70	55.85	33280
2016-07-28	55.92	56.06	55.76	56.04	24624
2016-07-29	56.09	56.25	55.96	56.07	37401
2016-08-01	56.13	56.46	56.06	56.32	49054
2016-08-02	56.23	56.23	55.81	56.05	23882
2016-08-03	55.95	56.06	55.93	56.01	22792
2016-08-04	56.11	56.23	56.00	56.18	15278
2016-08-05	56.27	56.50	56.27	56.41	29439
2016-08-08	56.47	56.47	56.21	56.27	19076
2016-08-09	56.32	56.60	56.32	56.46	46909
2016-08-10	56.47	56.49	56.25	56.34	48793
2016-08-11	56.50	56.68	56.44	56.66	60862
2016-08-12	56.48	56.56	56.44	56.51	17976
2016-08-15	56.61	56.76	56.61	56.65	27339
2016-08-16	56.52	56.52	56.28	56.28	37839
2016-08-17	56.30	56.41	56.04	56.39	37683
2016-08-18	56.35	56.44	56.27	56.37	21789
2016-08-19	55.98	56.34	55.98	56.31	22461
2016-08-22	56.27	56.41	56.22	56.37	11857
2016-08-23	56.47	56.64	56.43	56.48	20045
2016-08-24	56.41	56.44	55.99	55.99	33967
2016-08-25	56.00	56.17	55.95	55.95	17497
2016-08-26	56.01	56.28	55.65	55.91	27658
2016-08-29	55.98	56.15	55.98	56.04	61787
2016-08-30	56.04	56.05	55.72	55.83	11750
2016-08-31	55.77	55.83	55.56	55.76	14354
2016-09-01	55.73	55.84	55.53	55.79	27931
2016-09-02	56.06	56.15	55.86	56.04	67033
2016-09-06	56.12	56.26	56.00	56.25	22320
2016-09-07	56.27	56.33	56.10	56.27	18444
2016-09-08	56.16	56.16	55.92	55.98	27046
2016-09-09	55.61	55.61	54.78	54.78	42373
2016-09-12	54.45	55.51	54.36	55.47	52076
2016-09-13	55.24	55.29	54.70	54.90	20969
2016-09-14	54.95	55.30	54.86	54.99	111461
2016-09-15	55.04	55.71	55.03	55.63	46079
2016-09-16	55.51	55.60	55.28	55.51	20000
2016-09-19	55.67	55.73	55.28	55.34	21474
2016-09-20	55.47	55.70	55.47	55.51	57624
2016-09-21	55.75	56.11	55.44	56.07	22401
2016-09-22	56.31	56.52	56.31	56.42	21771
2016-09-23	56.35	56.35	56.16	56.18	29106
2016-09-26	55.69	55.69	55.47	55.48	14566
2016-09-27	55.54	55.93	55.39	55.90	64946
2016-09-28	55.96	55.97	55.73	55.93	15620
2016-09-29	55.99	56.05	55.39	55.52	13882
2016-09-30	55.72	56.00	55.64	55.86	19085
2016-10-03	55.73	55.78	55.54	55.72	24044
2016-10-04	55.86	55.86	55.40	55.51	18369
2016-10-05	55.68	55.70	55.55	55.59	18308
2016-10-06	55.57	55.72	55.45	55.66	16987
2016-10-07	55.65	55.65	55.24	55.46	22234
2016-10-10	55.63	55.80	55.63	55.69	15624
2016-10-11	55.57	55.58	54.90	55.09	15841
2016-10-12	55.15	55.34	55.10	55.19	12636
2016-10-13	54.88	55.22	54.63	55.05	21336
2016-10-14	55.29	55.45	55.12	55.17	9869
2016-10-17	55.09	55.11	54.90	54.90	25603
2016-10-18	55.32	55.46	55.25	55.37	16053
2016-10-19	55.38	55.50	55.33	55.37	21256
2016-10-20	55.30	55.39	55.16	55.31	20796
2016-10-21	55.34	55.58	55.28	55.56	23216
2016-10-24	55.82	56.00	55.82	55.99	18498
2016-10-25	55.95	55.95	55.69	55.69	46347
2016-10-26	55.49	55.65	55.36	55.52	14698
2016-10-27	55.72	55.72	55.33	55.33	8565
2016-10-28	55.24	55.37	54.90	54.98	15303
2016-10-31	55.10	55.10	54.86	54.89	25613
2016-11-01	54.95	54.95	54.16	54.46	23954
2016-11-02	54.38	54.54	54.11	54.19	25468
2016-11-03	54.17	54.17	53.70	53.74	21590
2016-11-04	53.70	54.05	53.70	53.71	27052
2016-11-07	54.45	54.93	54.45	54.93	25472
2016-11-08	54.81	55.35	54.81	55.19	49966
2016-11-09	54.68	55.70	54.68	55.56	184274
2016-11-10	55.77	55.83	54.73	55.22	97556
2016-11-11	55.22	55.22	54.93	55.14	78836
2016-11-14	55.23	55.23	54.55	54.66	53555
2016-11-15	54.90	55.12	54.82	55.08	22882
2016-11-16	54.92	55.31	54.92	55.27	38736
2016-11-17	55.34	55.67	55.34	55.67	35299
2016-11-18	55.73	55.75	55.46	55.46	28799
2016-11-21	55.63	55.96	55.63	55.95	28219
2016-11-22	56.08	56.12	55.96	56.12	47977
2016-11-23	55.82	55.97	55.70	55.95	15509
2016-11-25	56.04	56.15	56.01	56.12	20954
2016-11-28	56.09	56.14	55.98	55.98	57467
2016-11-29	56.04	56.37	56.01	56.22	26201
2016-11-30	56.30	56.30	55.69	55.69	61863
2016-12-01	55.66	55.66	55.04	55.19	28150
2016-12-02	55.10	55.40	55.10	55.21	32718
2016-12-05	55.48	55.63	55.37	55.54	19477
2016-12-06	55.66	55.66	55.50	55.58	102908
2016-12-07	55.58	56.36	55.46	56.31	26535
2016-12-08	56.46	56.49	56.24	56.33	52273
2016-12-09	56.50	56.83	56.50	56.82	49606
2016-12-12	56.69	56.76	56.57	56.72	528601
2016-12-13	56.88	57.40	56.88	57.22	45105
2016-12-14	57.17	57.42	56.88	56.94	36086
2016-12-15	57.05	57.36	56.98	57.08	26004
2016-12-16	57.18	57.19	56.93	56.97	46129
2016-12-19	57.04	57.40	57.04	57.19	16311
2016-12-20	57.28	57.37	57.21	57.34	18729
2016-12-21	57.22	57.31	57.16	57.00	32519
2016-12-22	56.97	56.97	56.75	56.81	35766
2016-12-23	56.88	56.93	56.81	56.90	25850
2016-12-27	56.98	57.28	56.98	57.07	16172
2016-12-28	57.15	57.15	56.70	56.73	20275
2016-12-29	56.74	56.77	56.62	56.71	34255
2016-12-30	56.76	56.76	56.15	56.32	23437
2017-01-03	56.91	56.91	56.50	56.75	135639
2017-01-04	56.87	57.17	56.82	57.13	43508
2017-01-05	57.08	57.36	57.08	57.34	71440
2017-01-06	57.40	57.84	57.31	57.75	68583
2017-01-09	57.75	57.82	57.61	57.73	50614
2017-01-10	57.77	57.89	57.59	57.71	29481
2017-01-11	57.66	57.79	57.38	57.74	31918
2017-01-12	57.58	57.71	57.28	57.69	52193
2017-01-13	57.73	57.87	57.73	57.81	35316
2017-01-17	57.75	57.83	57.55	57.78	29235
2017-01-18	57.84	57.88	57.72	57.86	27836
2017-01-19	57.90	57.96	57.62	57.72	71687
2017-01-20	57.87	57.90	57.66	57.76	19376
2017-01-23	57.72	57.93	57.64	57.88	25218
2017-01-24	57.87	58.20	57.85	58.14	94056
2017-01-25	58.39	58.57	58.38	58.56	57003
2017-01-26	58.56	58.69	58.54	58.57	30850
2017-01-27	58.64	58.65	58.51	58.61	22050
2017-01-30	58.42	58.42	58.01	58.30	30254
2017-01-31	58.08	58.21	57.92	58.21	57816
2017-02-01	58.51	58.52	58.20	58.41	43643
2017-02-02	58.35	58.49	58.24	58.35	22103
2017-02-03	58.67	58.67	58.47	58.61	43228
2017-02-06	58.52	58.63	58.47	58.58	30980
2017-02-07	58.80	58.89	58.71	58.78	62313
2017-02-08	58.71	58.95	58.68	58.89	47479
2017-02-09	58.95	59.23	58.95	59.16	148057
2017-02-10	59.24	59.42	59.24	59.38	29013
2017-02-13	59.49	59.79	59.49	59.69	803199
2017-02-14	59.69	59.93	59.57	59.93	54727
2017-02-15	59.90	60.32	59.90	60.28	193109
2017-02-16	60.34	60.34	60.09	60.28	73703
2017-02-17	60.10	60.42	60.10	60.42	115031
2017-02-21	60.60	60.76	60.56	60.68	44575
2017-02-22	60.67	60.81	60.60	60.76	40514
2017-02-23	60.89	60.92	60.54	60.74	35115
2017-02-24	60.59	60.93	60.59	60.91	100915
2017-02-27	60.89	61.00	60.79	60.97	39507
2017-02-28	60.95	60.98	60.75	60.84	29999
2017-03-01	61.34	61.72	61.27	61.68	60089
2017-03-02	61.61	61.61	61.32	61.32	46293
2017-03-03	61.31	61.45	61.20	61.40	31836
2017-03-06	61.23	61.39	61.10	61.28	30909
2017-03-07	61.15	61.39	61.12	61.17	33578
2017-03-08	61.31	61.44	61.19	61.28	45901
2017-03-09	61.31	61.39	61.08	61.29	46083
2017-03-10	61.58	61.58	61.24	61.49	104731
2017-03-13	61.55	61.58	61.42	61.50	36991
2017-03-14	61.58	61.58	61.27	61.39	52209
2017-03-15	61.54	61.92	61.41	61.86	31439
2017-03-16	61.87	61.87	61.62	61.71	154600
2017-03-17	61.96	62.05	61.66	61.71	95039
2017-03-20	61.71	61.82	61.60	61.71	51816
2017-03-21	61.89	61.94	61.05	61.07	35798
2017-03-22	61.03	61.29	60.91	61.24	29652
2017-03-23	61.17	61.38	61.03	60.89	114868
2017-03-24	61.03	61.17	60.76	60.88	54346
2017-03-27	60.50	61.05	60.38	60.95	23147
2017-03-28	60.93	61.45	60.85	61.31	42420
2017-03-29	61.29	61.51	61.25	61.45	41690
2017-03-30	61.43	61.59	61.37	61.53	43686
2017-03-31	61.48	61.64	61.35	61.53	29912
2017-04-03	61.55	61.63	61.16	61.42	110983
2017-04-04	61.38	61.53	61.34	61.53	24835
2017-04-05	61.64	61.99	61.33	61.34	64583
2017-04-06	61.46	61.58	61.30	61.41	47265
2017-04-07	61.44	61.57	61.31	61.42	24542
2017-04-10	61.45	61.65	61.40	61.45	34116
2017-04-11	61.42	61.42	60.99	61.27	34854
2017-04-12	61.29	61.31	61.09	61.15	30469
2017-04-13	61.13	61.32	60.91	60.95	28623
2017-04-17	61.02	61.43	61.02	61.41	40106
2017-04-18	61.26	61.49	61.16	61.32	82094
2017-04-19	61.54	61.56	61.18	61.28	45439
2017-04-20	61.47	61.85	61.36	61.78	30390
2017-04-21	61.75	61.80	61.56	61.68	42586
2017-04-24	62.33	62.33	62.16	62.29	39929
2017-04-25	62.48	62.77	62.43	62.68	40175
2017-04-26	62.75	62.83	62.60	62.62	48958
2017-04-27	62.79	62.96	62.75	62.86	29489
2017-04-28	63.21	63.21	62.93	63.04	40813
2017-05-01	63.17	63.43	63.10	63.31	61008
2017-05-02	63.42	63.48	63.28	63.44	69166
2017-05-03	63.31	63.37	63.04	63.17	69817
2017-05-04	63.44	63.44	63.11	63.36	26773
2017-05-05	63.54	63.62	63.28	63.57	51828
2017-05-08	63.61	63.63	63.44	63.63	42284
2017-05-09	63.70	63.83	63.60	63.67	70039
2017-05-10	63.62	63.62	63.42	63.61	50202
2017-05-11	63.44	63.57	63.19	63.57	55856
2017-05-12	63.57	63.65	63.52	63.62	45931
2017-05-15	63.63	63.79	63.62	63.74	121879
2017-05-16	63.93	63.93	63.70	63.82	57262
2017-05-17	63.33	63.43	62.60	62.61	70678
2017-05-18	62.57	63.23	62.57	63.10	77345
2017-05-19	63.18	63.49	63.17	63.30	57828
2017-05-22	63.41	63.70	63.41	63.66	58394
2017-05-23	63.80	63.82	63.66	63.76	52175
2017-05-24	63.84	64.10	63.77	64.10	33226
2017-05-25	64.22	64.70	64.19	64.56	35979
2017-05-26	64.57	64.78	64.52	64.61	80086
2017-05-30	64.57	64.72	64.57	64.67	22538
2017-05-31	64.79	64.80	64.45	64.69	34673
2017-06-01	64.79	65.07	64.70	65.07	53234
2017-06-02	65.25	65.63	65.21	65.57	44258
2017-06-05	65.68	65.68	65.51	65.53	67342
2017-06-06	65.41	65.61	65.32	65.35	69900
2017-06-07	65.59	65.64	65.31	65.58	57944
2017-06-08	65.57	65.60	65.27	65.42	71515
2017-06-09	65.52	65.64	64.18	64.74	71329
2017-06-12	64.46	64.46	63.93	64.41	40593
2017-06-13	64.75	64.97	64.65	64.91	35057
2017-06-14	65.07	65.19	64.55	64.94	33838
2017-06-15	64.44	64.73	64.16	64.72	46179
2017-06-16	64.69	64.69	64.38	64.64	22472
2017-06-19	64.93	65.36	64.93	65.34	37241
2017-06-20	65.29	65.38	64.98	65.01	43841
2017-06-21	65.15	65.33	64.90	65.32	81704
2017-06-22	65.30	65.51	65.20	65.29	25365
2017-06-23	65.26	65.50	65.17	65.46	32875
2017-06-26	65.71	65.80	65.25	65.28	293575
2017-06-27	65.11	65.18	64.51	64.51	32292
2017-06-28	64.73	65.23	64.58	65.14	28560
2017-06-29	64.99	64.99	63.94	64.26	51848
2017-06-30	64.60	64.66	64.37	64.48	54555
2017-07-03	64.63	64.76	64.13	64.13	85847
2017-07-05	64.29	64.59	64.13	64.25	58338
2017-07-06	63.98	64.02	63.67	63.75	90414
2017-07-07	64.03	64.40	63.99	64.29	25837
2017-07-10	64.41	64.73	64.33	64.64	27506
2017-07-11	64.54	64.75	64.35	64.65	35024
2017-07-12	65.02	65.36	65.00	65.30	37550
2017-07-13	65.35	65.48	65.25	65.37	31755
2017-07-14	65.49	65.89	65.48	65.78	27762
2017-07-17	65.83	65.92	65.74	65.79	20680
2017-07-18	65.74	66.09	65.68	66.06	28471
2017-07-19	66.18	66.45	66.18	66.42	40552
2017-07-20	66.59	66.59	66.25	66.46	28787
2017-07-21	66.20	66.50	66.20	66.47	35456
2017-07-24	66.59	66.66	66.34	66.57	38729
2017-07-25	66.63	66.71	66.43	66.54	49848
2017-07-26	66.65	66.75	66.58	66.68	20828
2017-07-27	67.05	67.05	65.90	66.48	44880
2017-07-28	66.12	66.35	66.01	66.26	185419
2017-07-31	66.37	66.37	66.02	66.05	39671
2017-08-01	66.26	66.27	66.14	66.22	21387
2017-08-02	66.59	66.66	66.08	66.42	31719
2017-08-03	66.45	66.52	66.26	66.34	104064
2017-08-04	66.50	66.62	66.30	66.38	40396
2017-08-07	66.57	66.82	66.52	66.68	50911
2017-08-08	66.68	67.09	66.53	66.60	69237
2017-08-09	66.25	66.67	66.25	66.67	17942
2017-08-10	66.42	66.42	65.53	65.53	42371
2017-08-11	65.60	66.06	65.59	65.90	31817
2017-08-14	66.32	66.75	66.32	66.67	45396
2017-08-15	66.84	66.84	66.60	66.67	30226
2017-08-16	66.86	67.06	66.72	66.82	35849
2017-08-17	66.67	66.74	65.76	65.76	38672
2017-08-18	65.72	66.05	65.47	65.62	33990
2017-08-21	65.62	65.81	65.31	65.74	31415
2017-08-22	65.93	66.65	65.93	66.54	21844
2017-08-23	66.35	66.40	66.18	66.25	29856
2017-08-24	66.38	66.50	65.88	66.13	39616
2017-08-25	66.33	66.45	66.06	66.07	30922
2017-08-28	66.26	66.39	66.18	66.24	24060
2017-08-29	65.87	66.62	65.87	66.53	44197
2017-08-30	66.58	67.05	66.55	66.99	20676
2017-08-31	67.19	67.52	67.09	67.48	36494
2017-09-01	67.56	67.61	67.37	67.48	170659
2017-09-05	67.37	67.43	66.71	67.08	98805
2017-09-06	67.20	67.36	66.93	67.19	37664
2017-09-07	67.41	67.56	67.28	67.47	23305
2017-09-08	67.52	67.52	67.19	67.22	21091
2017-09-11	67.58	67.88	67.58	67.85	29733
2017-09-12	68.01	68.06	67.72	67.96	28071
2017-09-13	67.83	67.98	67.79	67.98	27733
2017-09-14	67.81	67.92	67.72	67.76	30592
2017-09-15	67.84	68.08	67.81	67.89	27979
2017-09-18	68.05	68.17	67.80	67.87	35234
2017-09-19	67.96	68.09	67.85	67.95	38767
2017-09-20	67.95	68.04	67.53	67.90	38340
2017-09-21	67.85	67.85	67.55	67.63	89207
2017-09-22	67.56	67.66	67.43	67.60	34208
2017-09-25	67.38	67.38	66.83	66.80	44442
2017-09-26	67.13	67.24	66.80	66.96	24066
2017-09-27	67.14	67.52	67.05	67.37	35090
2017-09-28	67.27	67.51	67.13	67.49	47270
2017-09-29	67.62	67.83	67.49	67.82	30229
2017-10-02	67.98	68.02	67.68	67.91	124790
2017-10-03	67.95	68.07	67.86	68.01	33594
2017-10-04	67.98	68.19	67.92	68.12	21990
2017-10-05	68.34	68.66	68.31	68.64	22698
2017-10-06	68.47	68.71	68.41	68.70	34483
2017-10-09	68.94	68.94	68.65	68.71	404719
2017-10-10	68.86	68.90	68.57	68.77	44033
2017-10-11	68.78	69.04	68.78	69.01	25939
2017-10-12	68.98	69.23	68.98	69.02	82478
2017-10-13	69.24	69.32	69.06	69.14	29380
2017-10-16	69.32	69.38	69.19	69.37	31527
2017-10-17	69.34	69.47	69.32	69.42	28230
2017-10-18	69.59	69.61	69.43	69.46	54112
2017-10-19	69.20	69.39	69.00	69.37	32304
2017-10-20	69.68	69.75	69.54	69.69	24289
2017-10-23	69.88	69.94	69.27	69.30	75450
2017-10-24	69.43	69.61	69.26	69.39	19778
2017-10-25	69.33	69.55	68.88	69.17	57979
2017-10-26	69.31	69.40	69.17	69.18	40109
2017-10-27	70.02	70.66	70.00	70.55	51617
2017-10-30	70.53	70.76	70.38	70.54	38425
2017-10-31	70.72	70.93	70.56	70.68	45385
2017-11-01	70.89	70.93	70.49	70.67	143787
2017-11-02	70.71	70.71	70.37	70.68	31115
2017-11-03	70.91	71.14	70.70	71.11	41161
2017-11-06	71.14	71.33	71.06	71.28	44276
2017-11-07	71.28	71.38	71.19	71.38	37041
2017-11-08	71.35	71.65	71.31	71.60	51808
2017-11-09	71.21	71.31	70.76	71.31	43809
2017-11-10	71.21	71.37	71.04	71.32	45582
2017-11-13	71.16	71.51	71.10	71.39	23901
2017-11-14	71.14	71.35	70.94	71.31	18654
2017-11-15	70.89	71.06	70.71	70.75	32319
2017-11-16	71.06	71.58	71.04	71.43	1242670
2017-11-17	71.35	71.46	71.07	71.16	27347
2017-11-20	71.24	71.34	71.20	71.25	44878
2017-11-21	71.53	72.00	71.53	71.98	46145
2017-11-22	72.06	72.06	71.81	71.94	39985
2017-11-24	72.04	72.25	72.02	72.25	10675
2017-11-27	72.27	72.43	72.21	72.34	39407
2017-11-28	72.52	72.69	72.28	72.60	1239907
2017-11-29	72.63	72.74	71.70	72.03	38330
2017-11-30	72.26	72.80	72.15	72.69	46828
2017-12-01	72.67	72.74	71.54	72.47	52355
2017-12-04	72.98	72.98	71.88	71.88	66541
2017-12-05	71.88	72.52	71.79	71.85	41320
2017-12-06	71.74	72.21	71.67	72.07	24078
2017-12-07	72.07	72.52	71.99	72.40	33211
2017-12-08	72.83	72.91	72.62	72.76	56848
2017-12-11	73.00	73.13	72.81	73.08	40920
2017-12-12	73.08	73.32	73.05	73.15	38569
2017-12-13	73.22	73.53	73.21	73.24	1282869
2017-12-14	73.47	73.57	73.16	73.20	46845
2017-12-15	73.58	73.94	73.38	73.76	60731
2017-12-18	74.23	74.36	74.11	74.23	317268
2017-12-19	74.22	74.22	73.79	73.93	39833
2017-12-20	74.24	74.24	73.71	73.54	67667
2017-12-21	73.77	73.87	73.50	73.54	43648
2017-12-22	73.68	73.68	73.31	73.42	54273
2017-12-26	73.22	73.44	73.06	73.20	39953
2017-12-27	73.20	73.45	73.20	73.42	40456
2017-12-28	73.65	73.65	73.36	73.47	121762
2017-12-29	73.75	73.75	73.07	73.15	145009
2018-01-02	73.35	73.91	73.35	73.89	116116
2018-01-03	73.99	74.57	73.99	74.52	75136
2018-01-04	74.81	74.98	74.75	74.81	72082
2018-01-05	75.10	75.56	75.00	75.55	95133
2018-01-08	75.50	75.79	75.47	75.66	265610
2018-01-09	75.81	76.04	75.60	75.80	133511
2018-01-10	75.46	75.74	75.25	75.73	51547
2018-01-11	75.92	76.23	75.80	76.23	49767
2018-01-12	76.24	76.77	76.10	76.70	88552
2018-01-16	77.15	77.50	76.32	76.48	71248
2018-01-17	76.83	77.43	76.69	77.34	54159
2018-01-18	77.35	77.55	77.16	77.30	119937
2018-01-19	77.61	77.69	77.35	77.69	49162
2018-01-22	77.61	78.32	77.59	78.32	95286
2018-01-23	78.46	78.81	78.45	78.71	53811
2018-01-24	78.95	79.01	78.20	78.46	95157
2018-01-25	78.85	78.85	78.31	78.47	66007
2018-01-26	78.83	79.55	78.70	79.55	67612
2018-01-29	79.50	79.54	79.00	79.05	77561
2018-01-30	78.47	78.65	77.90	78.31	108998
2018-01-31	78.94	78.98	78.19	78.55	67416
2018-02-01	78.22	78.81	77.91	78.28	57445
2018-02-02	77.76	77.76	76.60	76.62	249148
2018-02-05	75.86	76.89	73.23	73.43	196640
2018-02-06	72.19	75.37	71.57	75.29	178783
2018-02-07	75.17	76.03	74.61	74.63	108335
2018-02-08	74.81	75.04	71.49	71.63	160913
2018-02-09	72.52	73.46	70.37	72.86	129335
2018-02-12	73.59	74.47	73.07	74.06	66183
2018-02-13	73.69	74.47	73.52	74.30	68209
2018-02-14	73.81	75.47	73.81	75.36	112262
2018-02-15	75.92	76.54	75.15	76.48	101221
2018-02-16	76.22	77.11	76.22	76.41	65047
2018-02-20	76.20	76.85	76.00	76.08	133292
2018-02-21	76.48	77.19	75.86	75.94	44467
2018-02-22	76.11	76.66	75.84	76.05	35127
2018-02-23	76.49	77.29	76.31	77.26	56890
2018-02-26	77.66	78.28	77.66	78.28	79613
2018-02-27	78.28	78.37	77.29	77.29	50754
2018-02-28	77.58	77.82	76.56	76.56	39009
2018-03-01	76.60	76.92	74.84	75.40	92431
2018-03-02	74.65	75.82	74.35	75.73	61361
2018-03-05	75.39	76.73	75.22	76.60	47560
2018-03-06	76.88	76.95	76.30	76.72	27684
2018-03-07	76.02	76.95	76.02	76.85	42448
2018-03-08	77.02	77.31	76.83	77.30	69311
2018-03-09	77.81	78.63	77.69	78.63	65268
2018-03-12	78.82	79.02	78.56	78.64	38121
2018-03-13	79.06	79.19	77.86	78.04	51424
2018-03-14	78.34	78.40	77.57	77.73	101192
2018-03-15	77.87	78.20	77.60	77.82	86567
2018-03-16	77.90	78.08	77.65	77.65	56618
2018-03-19	77.35	77.35	75.81	76.43	85161
2018-03-20	76.39	76.80	76.30	76.65	40468
2018-03-21	76.41	77.06	76.19	76.05	55667
2018-03-22	75.17	75.39	74.00	74.03	93328
2018-03-23	74.15	74.31	72.40	72.51	114377
2018-03-26	73.75	74.71	72.79	74.70	110021
2018-03-27	75.01	75.02	72.34	72.81	51702
2018-03-28	72.70	73.35	72.14	72.51	239292
2018-03-29	72.90	74.29	72.53	73.77	37571
2018-04-02	73.25	73.31	71.27	71.93	96115
2018-04-03	72.48	72.99	71.75	72.86	51727
2018-04-04	71.50	73.96	71.50	73.80	36890
2018-04-05	74.38	74.63	74.02	74.43	41141
2018-04-06	73.66	74.19	72.29	72.73	36037
2018-04-09	73.18	74.06	72.84	72.90	128664
2018-04-10	73.90	74.43	73.52	74.23	62800
2018-04-11	73.73	74.39	73.73	73.77	52638
2018-04-12	74.29	74.74	74.18	74.47	77657
2018-04-13	74.90	74.91	74.00	74.29	32690
2018-04-16	74.82	75.12	74.61	74.94	47452
2018-04-17	75.53	76.32	75.47	76.16	49745
2018-04-18	76.23	76.38	75.88	76.21	53752
2018-04-19	75.92	75.92	75.31	75.60	32108
2018-04-20	75.52	75.52	74.48	74.65	63247
2018-04-23	74.90	75.11	74.24	74.62	47584
2018-04-24	74.88	74.88	72.58	73.13	172205
2018-04-25	73.12	73.41	72.47	73.15	48046
2018-04-26	73.87	74.81	73.80	74.54	37121
2018-04-27	75.08	75.08	74.30	74.66	48000
2018-04-30	74.81	75.12	74.10	74.10	53837
2018-05-01	74.01	74.51	73.72	74.50	38041
2018-05-02	74.66	74.95	74.16	74.27	41097
2018-05-03	73.90	74.44	73.13	74.21	72100
2018-05-04	73.98	75.52	73.98	75.33	47109
2018-05-07	75.59	75.96	75.47	75.70	36638
2018-05-08	75.62	75.75	75.18	75.60	36440
2018-05-09	75.78	76.43	75.64	76.35	72778
2018-05-10	76.53	77.20	76.53	77.10	33126
2018-05-11	77.11	77.39	77.04	77.25	30305
2018-05-14	77.46	77.72	77.24	77.31	25725
2018-05-15	76.85	76.85	76.37	76.59	40392
2018-05-16	76.61	77.09	76.61	76.91	47393
2018-05-17	76.80	77.26	76.63	76.83	55338
2018-05-18	76.73	76.99	76.73	76.77	37657
2018-05-21	77.34	77.65	77.14	77.37	42293
2018-05-22	77.66	77.66	77.00	77.08	39347
2018-05-23	76.68	77.58	76.68	77.58	175632
2018-05-24	77.55	77.65	77.01	77.53	35249
2018-05-25	77.50	77.80	77.45	77.55	46158
2018-05-29	77.15	77.48	76.67	77.02	49229
2018-05-30	77.38	77.90	77.28	77.83	42506
2018-05-31	77.65	77.96	77.39	77.50	44254
2018-06-01	77.86	78.49	77.86	78.43	38749
2018-06-04	78.63	79.07	78.63	79.02	27412
2018-06-05	79.18	79.30	78.97	79.25	46805
2018-06-06	79.35	79.86	79.10	79.86	36662
2018-06-07	79.88	79.90	79.25	79.48	154976
2018-06-08	79.34	79.74	79.21	79.71	44330
2018-06-11	79.76	80.06	79.74	79.85	24590
2018-06-12	79.96	80.20	79.86	80.13	39998
2018-06-13	80.16	80.43	79.86	79.89	33951
2018-06-14	80.22	80.46	80.13	80.36	40673
2018-06-15	80.08	80.35	79.96	80.24	54675
2018-06-18	79.80	80.24	79.58	80.24	35790
2018-06-19	79.40	79.78	79.06	79.68	33890
2018-06-20	80.05	80.33	79.94	80.03	42426
2018-06-21	80.15	80.19	79.38	79.53	35694
2018-06-22	79.81	79.81	79.33	79.46	30326
2018-06-25	79.00	79.01	77.46	78.08	45733
2018-06-26	78.35	78.81	78.35	78.43	46095
2018-06-27	78.70	79.09	77.52	77.52	95826
2018-06-28	77.55	78.46	77.40	78.19	57248
2018-06-29	78.62	79.01	78.32	78.32	64807
2018-07-02	77.74	78.77	77.74	78.51	60762
2018-07-03	78.82	78.82	77.80	77.88	25085
2018-07-05	78.37	78.69	77.98	78.65	36408
2018-07-06	78.78	79.66	78.75	79.54	64723
2018-07-09	80.15	80.33	79.83	80.33	47989
2018-07-10	80.50	80.67	80.37	80.59	45134
2018-07-11	80.06	80.44	79.92	80.21	45342
2018-07-12	80.66	81.21	80.52	81.21	29664
2018-07-13	81.21	81.46	81.05	81.42	83673
2018-07-16	81.47	81.47	81.09	81.18	28561
2018-07-17	80.76	81.81	80.75	81.68	120808
2018-07-18	81.74	81.79	81.40	81.75	68193
2018-07-19	81.37	81.60	81.18	81.30	78013
2018-07-20	81.46	81.71	81.32	81.34	34773
2018-07-23	81.27	81.41	80.94	81.41	43399
2018-07-24	82.02	82.25	81.49	81.83	32073
2018-07-25	81.81	82.95	81.81	82.85	54167
2018-07-26	81.92	82.15	81.69	81.88	67787
2018-07-27	82.39	82.39	80.68	81.04	51318
2018-07-30	81.02	81.02	79.70	79.92	44622
2018-07-31	80.29	80.79	80.10	80.49	31306
2018-08-01	80.84	81.14	80.52	80.86	34650
2018-08-02	80.34	81.73	80.34	81.73	40456
2018-08-03	81.72	81.90	81.48	81.86	42682
2018-08-06	81.86	82.33	81.82	82.32	27783
2018-08-07	82.64	82.73	82.49	82.59	33987
2018-08-08	82.57	82.77	82.42	82.60	56422
2018-08-09	82.69	82.88	82.44	82.62	47102
2018-08-10	82.12	82.33	81.81	82.00	29916
2018-08-13	82.35	82.62	81.95	81.99	32771
2018-08-14	82.20	82.54	82.00	82.45	47158
2018-08-15	81.98	82.10	81.22	81.81	61874
2018-08-16	82.31	82.55	82.06	82.18	44904
2018-08-17	81.99	82.44	81.72	82.27	38908
2018-08-20	82.53	82.53	82.18	82.35	38052
2018-08-21	82.59	82.86	82.51	82.51	58441
2018-08-22	82.37	82.83	82.37	82.71	48971
2018-08-23	82.67	83.09	82.55	82.66	30738
2018-08-24	82.89	83.35	82.89	83.29	40795
2018-08-27	83.75	84.04	83.73	84.04	41854
2018-08-28	84.24	84.30	83.98	84.07	39657
2018-08-29	84.25	84.95	84.25	84.95	84411
2018-08-30	84.69	85.18	84.55	84.75	82318
2018-08-31	84.64	85.06	84.62	84.84	39757
2018-09-04	84.72	84.79	84.26	84.70	38420
2018-09-05	84.50	84.56	83.69	83.82	45252
2018-09-06	83.98	83.98	83.04	83.63	46477
2018-09-07	83.12	83.90	83.12	83.49	155283
2018-09-10	83.97	83.97	83.41	83.58	26865
2018-09-11	83.28	84.24	83.28	84.21	55572
2018-09-12	84.12	84.35	83.76	84.19	71603
2018-09-13	84.50	84.97	84.50	84.80	40147
2018-09-14	84.85	84.95	84.41	84.70	210824
2018-09-17	84.70	84.70	83.77	83.87	61120
2018-09-18	83.86	84.70	83.86	84.42	44735
2018-09-19	84.48	84.49	84.10	84.41	33467
2018-09-20	84.84	85.25	84.76	85.12	71016
2018-09-21	85.59	85.59	84.83	84.89	55659
2018-09-24	84.80	85.00	84.27	84.96	89637
2018-09-25	85.05	85.17	84.88	84.84	39718
2018-09-26	85.01	85.56	84.78	84.89	75481
2018-09-27	85.15	85.71	85.10	85.45	44763
2018-09-28	85.28	85.58	85.21	85.42	53028
2018-10-01	85.97	86.21	85.62	85.82	70176
2018-10-02	85.75	85.98	85.43	85.57	94537
2018-10-03	86.03	86.16	85.57	85.70	84269
2018-10-04	85.53	85.53	83.85	84.41	84929
2018-10-05	84.41	84.63	83.02	83.67	109340
2018-10-08	83.36	83.68	82.43	83.31	83151
2018-10-09	83.11	83.95	83.11	83.40	74571
2018-10-10	83.23	83.23	79.94	80.05	259605
2018-10-11	79.70	80.47	78.13	78.77	170583
2018-10-12	80.58	80.81	79.28	80.53	85591
2018-10-15	80.32	80.48	79.65	79.71	424680
2018-10-16	80.49	82.07	80.49	81.90	76243
2018-10-17	82.01	82.01	80.99	81.74	434568
2018-10-18	81.47	81.47	79.68	80.15	93640
2018-10-19	80.58	81.07	79.80	80.02	79278
2018-10-22	80.23	80.48	79.69	80.05	85794
2018-10-23	78.49	80.02	77.87	79.63	165210
2018-10-24	79.70	79.70	76.50	76.60	73417
2018-10-25	77.36	79.16	77.07	78.73	94785
2018-10-26	76.94	78.01	75.91	76.96	110753
2018-10-29	77.94	78.26	74.31	75.62	160508
2018-10-30	75.34	76.68	75.13	76.64	323465
2018-10-31	77.86	78.71	77.79	78.03	103382
2018-11-01	78.22	79.05	77.80	78.97	66290
2018-11-02	79.02	79.30	77.54	78.10	83074
2018-11-05	78.07	78.32	77.44	78.13	69326
2018-11-06	78.11	78.88	78.02	78.73	57914
2018-11-07	79.50	81.03	79.50	81.01	111683
2018-11-08	80.82	80.97	80.43	80.71	76122
2018-11-09	80.21	80.21	79.22	79.73	61371
2018-11-12	79.34	79.34	77.60	77.74	126881
2018-11-13	77.87	78.67	77.37	77.59	58660
2018-11-14	78.29	78.32	76.56	76.88	65786
2018-11-15	76.54	78.03	75.95	77.87	106780
2018-11-16	77.15	77.95	77.02	77.68	55902
2018-11-19	77.35	77.35	75.20	75.40	114181
2018-11-20	73.73	74.84	73.49	74.09	118785
2018-11-21	74.81	75.01	74.33	74.33	107780
2018-11-23	73.84	74.32	73.80	73.83	23303
2018-11-26	74.65	75.18	74.35	75.15	265703
2018-11-27	74.86	75.48	74.55	75.48	63601
2018-11-28	76.08	77.91	75.86	77.91	80627
2018-11-29	77.75	78.17	77.21	77.73	77391
2018-11-30	77.71	78.52	77.57	78.43	108876
2018-12-03	80.16	80.17	79.29	79.73	178844
2018-12-04	79.24	79.38	76.79	76.89	141311
2018-12-06	75.41	77.12	74.79	77.12	108162
2018-12-07	76.93	77.34	74.72	74.94	268477
2018-12-10	74.75	75.76	73.78	75.51	317068
2018-12-11	76.55	76.56	75.06	75.58	112306
2018-12-12	76.64	77.23	76.21	76.22	62948
2018-12-13	76.57	76.82	75.78	76.18	74834
2018-12-14	75.48	75.56	74.28	74.19	64127
2018-12-17	73.79	74.22	71.98	72.46	161428
2018-12-18	73.04	73.55	72.38	72.93	81069
2018-12-19	72.81	73.97	70.92	71.46	148595
2018-12-20	71.04	71.60	69.42	70.27	245050
2018-12-21	70.37	71.10	68.03	68.31	212071
2018-12-24	67.63	68.39	66.58	66.58	111775
2018-12-26	67.05	70.48	66.81	70.46	234360
2018-12-27	69.44	71.04	68.27	71.02	258730
2018-12-28	71.46	72.02	70.45	70.98	216837
2018-12-31	71.62	71.79	71.03	71.75	217684
2019-01-02	70.39	72.00	70.39	71.67	150983
2019-01-03	70.85	70.95	69.32	69.32	145810
2019-01-04	70.63	72.37	70.39	72.18	219172
2019-01-07	72.35	73.18	72.08	72.81	79488
2019-01-08	73.63	73.81	72.74	73.61	109943
2019-01-09	73.94	74.30	73.64	74.08	147770
2019-01-10	73.51	74.43	73.37	74.43	61176
2019-01-11	73.98	74.23	73.80	74.23	56464
2019-01-14	73.58	73.92	73.52	73.68	53943
2019-01-15	73.84	74.88	73.84	74.80	59865
2019-01-16	74.99	75.28	74.80	74.91	94244
2019-01-17	74.60	75.72	74.49	75.39	116078
2019-01-18	76.08	76.54	75.66	76.28	149343
2019-01-22	75.83	75.83	74.56	75.13	103931
2019-01-23	75.48	75.67	74.36	75.20	91378
2019-01-24	75.22	75.46	74.86	75.24	62174
2019-01-25	75.89	76.28	75.84	76.11	80130
2019-01-28	75.32	75.32	74.74	75.25	121896
2019-01-29	75.35	75.36	74.60	74.86	82660
2019-01-30	75.70	76.89	75.49	76.63	115347
2019-01-31	76.82	77.88	76.82	77.57	119321
2019-02-01	77.39	77.85	77.16	77.38	60653
2019-02-04	77.41	78.26	77.41	78.26	124396
2019-02-05	78.49	78.95	78.49	78.87	119722
2019-02-06	78.83	78.87	78.36	78.62	170641
2019-02-07	78.03	78.23	77.26	77.76	136097
2019-02-08	77.20	77.74	77.18	77.74	42781
2019-02-11	78.13	78.13	77.73	77.86	72487
2019-02-12	78.37	79.03	78.37	78.93	119163
2019-02-13	79.18	79.48	79.07	79.12	63912
2019-02-14	78.75	79.30	78.51	79.02	75897
2019-02-15	79.62	79.62	79.25	79.58	77811
2019-02-19	79.30	79.86	79.30	79.60	134282
2019-02-20	79.64	79.87	79.37	79.63	323932
2019-02-21	79.52	79.61	79.07	79.37	113864
2019-02-22	79.65	80.08	79.62	80.05	131356
2019-02-25	80.54	80.66	80.16	80.19	92873
2019-02-26	80.00	80.49	79.92	80.25	185578
2019-02-27	79.96	80.24	79.56	80.17	89272
2019-02-28	79.99	80.22	79.83	79.91	103020
2019-03-01	80.50	80.64	80.10	80.56	121403
2019-03-04	80.91	81.03	79.56	80.26	106833
2019-03-05	80.29	80.44	80.08	80.23	101245
2019-03-06	80.27	80.29	79.72	79.81	51887
2019-03-07	79.66	79.69	78.69	78.94	92151
2019-03-08	78.17	78.92	78.13	78.92	86161
2019-03-11	79.04	80.25	79.04	80.25	76718
2019-03-12	80.37	80.67	80.27	80.48	62862
2019-03-13	80.80	81.42	80.80	81.06	56795
2019-03-14	81.21	81.23	80.94	81.09	50351
2019-03-15	81.21	81.73	81.19	81.49	75517
2019-03-18	81.49	81.84	81.40	81.74	73844
2019-03-19	82.07	82.36	81.57	81.70	89094
2019-03-20	81.58	82.24	81.22	81.86	101594
2019-03-21	81.54	83.01	81.54	82.89	61240
2019-03-22	82.45	82.65	81.19	81.19	85540
2019-03-25	81.05	81.42	80.76	81.28	64839
2019-03-26	81.88	82.22	81.26	81.60	57713
2019-03-27	81.73	81.80	80.64	81.25	51067
2019-03-28	81.44	81.68	81.08	81.57	60773
2019-03-29	82.09	82.25	81.77	82.23	47125
2019-04-01	82.95	83.17	82.73	83.15	43841
2019-04-02	83.20	83.47	83.08	83.41	44962
2019-04-03	83.71	84.04	83.38	83.62	44654
2019-04-04	83.63	83.89	83.29	83.71	214650
2019-04-05	83.94	84.09	83.93	84.09	49109
2019-04-08	83.90	84.21	83.62	84.17	69285
2019-04-09	83.84	84.09	83.71	83.82	34414
2019-04-10	83.95	84.13	83.82	84.13	29528
2019-04-11	84.29	84.29	83.82	83.97	36529
2019-04-12	84.47	84.53	84.26	84.44	102073
2019-04-15	84.54	84.56	84.08	84.54	39815
2019-04-16	84.83	84.83	84.23	84.40	43348
2019-04-17	84.77	84.77	84.26	84.39	39650
2019-04-18	84.54	84.69	84.19	84.61	47224
2019-04-22	84.27	84.85	84.27	84.83	61622
2019-04-23	85.03	85.88	84.97	85.78	52673
2019-04-24	85.83	85.91	85.57	85.57	44726
2019-04-25	85.97	86.00	85.38	85.80	41697
2019-04-26	85.86	86.17	85.46	86.17	97201
2019-04-29	86.17	86.41	86.15	86.26	44501
2019-04-30	85.97	86.04	85.42	86.04	48747
2019-05-01	86.54	86.56	85.51	85.51	65324
2019-05-02	85.47	85.77	84.71	85.25	90284
2019-05-03	85.83	86.34	85.77	86.28	62374
2019-05-06	84.57	85.97	84.50	85.85	50072
2019-05-07	85.12	85.12	83.58	84.24	154456
2019-05-08	84.12	84.78	83.95	84.24	57303
2019-05-09	83.43	84.08	82.85	83.90	70719
2019-05-10	83.56	84.42	82.47	84.17	66925
2019-05-13	82.25	82.59	81.45	81.68	155421
2019-05-14	82.09	83.00	81.93	82.45	79904
2019-05-15	81.93	83.64	81.93	83.39	55723
2019-05-16	83.57	84.70	83.57	84.21	65932
2019-05-17	83.41	84.48	83.41	83.64	80759
2019-05-20	82.70	83.15	82.56	82.73	42327
2019-05-21	83.36	83.66	83.22	83.47	29777
2019-05-22	83.11	83.62	83.11	83.30	37962
2019-05-23	82.47	82.53	81.81	82.21	48119
2019-05-24	82.70	82.82	82.21	82.32	45136
2019-05-28	82.49	82.85	81.88	81.89	63280
2019-05-29	81.42	81.58	80.87	81.32	52415
2019-05-30	81.53	81.73	81.29	81.66	62329
2019-05-31	80.71	81.02	80.44	80.47	190322
2019-06-03	80.33	80.47	78.78	79.21	119940
2019-06-04	80.01	81.19	79.76	81.19	74065
2019-06-05	81.82	82.08	81.30	82.08	62031
2019-06-06	82.21	82.75	81.95	82.57	46876
2019-06-07	82.99	84.23	82.99	84.03	78338
2019-06-10	84.55	85.19	84.48	84.51	56135
2019-06-11	85.27	85.27	84.22	84.49	36228
2019-06-12	84.38	84.46	84.11	84.28	34947
2019-06-13	84.59	84.70	84.35	84.52	34035
2019-06-14	84.42	84.62	84.28	84.24	34896
2019-06-17	84.43	84.74	84.34	84.57	47502
2019-06-18	85.31	85.88	85.23	85.42	87927
2019-06-19	85.59	85.88	85.23	85.75	94333
2019-06-20	86.75	86.81	86.03	86.70	40291
2019-06-21	86.52	86.88	86.36	86.58	59305
2019-06-24	86.59	86.69	86.39	86.42	62986
2019-06-25	86.35	86.35	85.03	85.12	57877
2019-06-26	85.49	85.64	85.21	85.26	55702
2019-06-27	85.45	85.69	85.35	85.52	30428
2019-06-28	85.71	85.83	85.43	85.80	98319
2019-07-01	86.97	87.00	86.30	86.60	47061
2019-07-02	86.60	87.00	86.50	87.00	45223
2019-07-03	87.30	87.80	87.25	87.80	36720
2019-07-05	87.34	87.77	86.97	87.63	42184
2019-07-08	87.14	87.16	86.86	87.09	42742
2019-07-09	86.72	87.46	86.72	87.40	48857
2019-07-10	87.75	88.20	87.71	88.06	89793
2019-07-11	88.33	88.48	87.99	88.27	34580
2019-07-12	88.33	88.61	88.17	88.57	40899
2019-07-15	88.72	88.76	88.56	88.69	41059
2019-07-16	88.68	88.81	88.30	88.37	41757
2019-07-17	88.48	88.54	87.96	87.96	24899
2019-07-18	87.67	88.17	87.41	88.03	31236
2019-07-19	88.66	88.66	87.38	87.38	23335
2019-07-22	87.68	88.09	87.68	87.94	36769
2019-07-23	88.35	88.45	87.93	88.44	34724
2019-07-24	88.19	88.90	88.19	88.86	49530
2019-07-25	88.73	88.73	88.24	88.26	28707
2019-07-26	88.75	89.11	88.70	89.05	28730
2019-07-29	89.00	89.25	88.56	88.84	37977
2019-07-30	88.29	88.73	88.29	88.52	22437
2019-07-31	88.71	88.87	86.86	87.49	73482
2019-08-01	87.63	88.98	87.00	87.11	52818
2019-08-02	86.77	86.77	85.77	86.24	42197
2019-08-05	84.62	84.62	82.72	83.45	77068
2019-08-06	84.25	84.79	83.78	84.67	111084
2019-08-07	83.90	85.27	83.16	85.07	56227
2019-08-08	85.61	86.86	85.54	86.85	35210
2019-08-09	86.56	86.75	85.76	86.30	56295
2019-08-12	85.71	86.02	85.07	85.39	40399
2019-08-13	85.30	87.21	85.30	86.88	51165
2019-08-14	85.65	85.86	84.30	84.31	124045
2019-08-15	84.62	84.74	83.93	84.53	46426
2019-08-16	85.24	85.92	85.23	85.78	42536
2019-08-19	86.78	87.06	86.59	86.86	42379
2019-08-20	86.89	87.02	86.40	86.41	390946
2019-08-21	87.17	87.45	87.06	87.23	85069
2019-08-22	87.48	87.60	86.50	87.05	46821
2019-08-23	86.75	87.31	84.55	84.79	101790
2019-08-26	85.68	85.84	85.14	85.84	139756
2019-08-27	86.33	86.42	85.36	85.58	44721
2019-08-28	85.29	86.06	84.93	86.05	57975
2019-08-29	86.85	87.38	86.62	87.18	38006
2019-08-30	87.64	87.64	86.60	87.06	37469
2019-09-03	86.46	86.76	86.06	86.34	116766
2019-09-04	87.05	87.28	86.73	87.25	277096
2019-09-05	88.09	88.71	87.89	88.56	68747
2019-09-06	88.71	88.72	88.39	88.41	67351
2019-09-09	88.76	88.76	87.53	87.91	161534
2019-09-10	87.45	87.45	86.68	87.43	47568
2019-09-11	87.59	88.13	87.59	88.09	33482
2019-09-12	88.65	89.00	88.50	88.50	36854
2019-09-13	88.44	88.60	88.18	88.21	62838
2019-09-16	87.76	88.03	87.71	87.90	19609
2019-09-17	87.94	88.32	87.94	88.32	169992
2019-09-18	88.24	88.43	87.50	88.38	87214
2019-09-19	88.54	89.01	88.50	88.64	30925
2019-09-20	88.84	88.94	87.81	87.90	45745
2019-09-23	87.70	88.08	87.68	87.56	103867
2019-09-24	88.05	88.24	86.41	86.75	46786
2019-09-25	86.77	87.52	86.14	87.37	33875
2019-09-26	87.31	87.48	86.72	87.21	34294
2019-09-27	87.56	87.56	86.01	86.45	36651
2019-09-30	86.68	87.29	86.68	87.06	40126
2019-10-01	87.44	87.64	86.21	86.31	93658
2019-10-02	85.69	85.69	84.30	84.75	63762
2019-10-03	84.67	85.66	83.87	85.66	40667
2019-10-04	86.01	87.28	86.01	86.91	68178
2019-10-07	86.65	87.21	86.56	86.62	33872
2019-10-08	86.14	86.38	85.34	85.34	33494
2019-10-09	86.11	86.58	85.88	86.25	38774
2019-10-10	86.26	87.08	86.26	86.78	30858
2019-10-11	87.68	88.32	87.65	87.73	54237
2019-10-14	87.61	87.98	87.61	87.74	34349
2019-10-15	88.11	88.88	88.06	88.72	41686
2019-10-16	88.41	88.50	88.01	88.48	60519
2019-10-17	88.95	89.00	88.51	88.64	87222
2019-10-18	88.61	88.65	87.66	87.95	38932
2019-10-21	88.36	88.57	88.13	88.57	74309
2019-10-22	88.68	88.84	87.75	87.76	33443
2019-10-23	87.74	87.96	87.56	87.90	87129
2019-10-24	88.42	88.56	88.10	88.52	41795
2019-10-25	88.10	88.97	88.10	88.93	31492
2019-10-28	89.31	89.72	89.31	89.62	39544
2019-10-29	89.64	89.77	89.29	89.36	61144
2019-10-30	89.41	89.96	89.16	89.84	81374
2019-10-31	90.03	90.11	89.40	89.72	58562
2019-11-01	90.13	90.49	90.11	90.44	161804
2019-11-04	90.86	90.96	90.60	90.65	53589
2019-11-05	90.88	90.88	90.25	90.39	83591
2019-11-06	90.48	90.53	90.16	90.53	56568
2019-11-07	90.97	91.28	90.67	90.81	113903
2019-11-08	90.81	91.21	90.60	91.21	65893
2019-11-11	90.78	91.16	90.76	91.10	29086
2019-11-12	91.22	91.70	91.21	91.43	64482
2019-11-13	91.16	91.66	91.16	91.53	189908
2019-11-14	91.35	91.71	91.22	91.64	51070
2019-11-15	92.30	92.49	91.91	92.49	55035
2019-11-18	92.41	92.71	92.28	92.63	44286
2019-11-19	92.98	92.98	92.52	92.76	97328
2019-11-20	92.57	92.82	91.80	92.32	66851
2019-11-21	92.45	92.45	91.94	92.11	51654
2019-11-22	92.32	92.32	91.83	92.19	31954
2019-11-25	92.50	93.11	92.50	93.11	54850
2019-11-26	93.19	93.51	93.19	93.40	78835
2019-11-27	93.66	93.92	93.52	93.90	56679
2019-11-29	93.75	93.82	93.58	93.64	32111
2019-12-02	93.78	93.78	92.28	92.56	129501
2019-12-03	91.47	92.07	91.27	92.07	52176
2019-12-04	92.53	92.68	92.36	92.49	55624
2019-12-05	92.82	92.82	92.21	92.69	107187
2019-12-06	93.35	93.62	93.28	93.54	434149
2019-12-09	93.45	93.70	93.25	93.25	52552
2019-12-10	93.22	93.43	92.98	93.06	42752
2019-12-11	93.20	93.60	93.19	93.51	106564
2019-12-12	93.47	94.37	93.41	94.08	58023
2019-12-13	93.99	94.46	93.85	94.37	58164
2019-12-16	94.61	95.07	94.61	94.95	58660
2019-12-17	95.06	95.10	94.80	94.90	45122
2019-12-18	95.08	95.27	94.99	95.05	47237
2019-12-19	95.13	95.65	95.13	95.65	61903
2019-12-20	96.03	96.16	95.84	95.96	87774
2019-12-23	96.30	96.38	96.20	96.23	92426
2019-12-24	96.35	96.35	96.10	96.19	33126
2019-12-26	96.34	96.96	96.34	96.96	53311
2019-12-27	97.33	97.33	96.85	97.05	73569
2019-12-30	97.03	97.03	96.07	96.41	49620
2019-12-31	96.25	96.58	96.03	96.58	48715
2020-01-02	97.18	97.91	97.03	97.91	279553
2020-01-03	96.76	97.65	96.70	97.21	75778
2020-01-06	96.53	97.85	96.50	97.80	65540
2020-01-07	97.80	97.88	97.45	97.59	94007
2020-01-08	97.54	98.80	97.54	98.35	55663
2020-01-09	99.11	99.39	98.86	99.30	68057
2020-01-10	99.61	99.67	99.03	99.10	66377
2020-01-13	99.54	100.05	99.42	100.05	64473
2020-01-14	100.03	100.12	99.49	99.60	61210
2020-01-15	99.76	100.34	99.76	99.99	65884
2020-01-16	100.53	100.96	100.37	100.96	65227
2020-01-17	101.23	101.47	100.99	101.43	85305
2020-01-21	101.24	101.63	101.21	101.47	59776
2020-01-22	101.88	102.06	101.48	101.49	94357
2020-01-23	101.37	101.67	101.06	101.66	52401
2020-01-24	101.99	102.04	100.30	100.71	117239
2020-01-27	98.80	99.43	98.34	98.95	80128
2020-01-28	99.50	100.41	99.28	100.17	74642
2020-01-29	100.91	101.16	100.15	100.55	88713
2020-01-30	100.01	100.80	99.68	100.78	82936
2020-01-31	100.93	100.93	98.77	99.04	116691
2020-02-03	99.41	100.56	99.41	100.28	86509
2020-02-04	101.52	102.47	101.44	102.24	68090
2020-02-05	103.35	103.35	102.16	102.67	72636
2020-02-06	103.18	103.57	102.90	103.57	53739
2020-02-07	103.25	103.60	102.90	103.17	83655
2020-02-10	102.84	104.37	102.84	104.37	141239
2020-02-11	104.86	105.01	104.01	104.21	67974
2020-02-12	104.80	105.18	104.57	105.14	63724
2020-02-13	104.50	105.44	104.50	104.95	74061
2020-02-14	105.14	105.36	104.92	105.33	90600
2020-02-18	104.94	105.51	104.81	105.32	101427
2020-02-19	105.90	106.30	105.73	106.09	68674
2020-02-20	105.95	106.12	104.40	105.36	88807
2020-02-21	104.72	104.89	103.35	103.73	120955
2020-02-24	99.49	100.99	99.04	99.67	155940
2020-02-25	100.45	100.64	96.48	96.87	369351
2020-02-26	97.24	98.89	96.47	96.97	257562
2020-02-27	94.44	96.15	92.25	92.25	327341
2020-02-28	88.89	92.53	88.77	92.47	413176
2020-03-02	93.68	97.07	92.32	97.07	259115
2020-03-03	97.63	98.55	93.30	93.99	206910
2020-03-04	96.12	98.12	95.13	98.12	95338
2020-03-05	95.85	96.86	94.28	94.80	151279
2020-03-06	91.79	93.98	91.13	93.42	234547
2020-03-09	87.12	90.18	83.68	88.05	240822
2020-03-10	90.47	91.88	87.27	91.88	118083
2020-03-11	89.55	90.01	86.75	87.79	190741
2020-03-12	81.66	85.14	78.45	80.00	348968
2020-03-13	84.29	87.37	80.31	87.10	300370
2020-03-16	78.28	82.05	76.78	77.05	319723
2020-03-17	78.58	81.91	76.88	80.62	518640
2020-03-18	76.03	78.75	73.55	78.17	218864
2020-03-19	77.11	80.74	75.70	78.48	546194
2020-03-20	79.62	80.31	74.96	74.96	238650
2020-03-23	74.58	75.19	71.86	73.46	353182
2020-03-24	77.78	80.29	77.21	80.04	282652
2020-03-25	80.80	83.43	79.19	80.44	221796
2020-03-26	81.16	85.34	81.16	85.16	312869
2020-03-27	82.86	84.38	81.73	82.16	192534
2020-03-30	83.21	85.28	82.72	85.06	346300
2020-03-31	84.95	86.14	83.87	84.21	161452
2020-04-01	81.31	82.48	79.88	80.54	321400
2020-04-02	80.18	82.24	79.86	82.23	254423
2020-04-03	82.03	82.48	80.08	80.99	136619
2020-04-06	84.20	87.20	83.62	86.83	163717
2020-04-07	89.73	89.83	86.41	86.41	443731
2020-04-08	87.63	90.02	86.62	88.98	447240
2020-04-09	89.96	90.19	88.87	89.57	277418
2020-04-13	89.45	89.89	88.04	89.74	424712
2020-04-14	91.82	93.49	91.35	93.32	221195
2020-04-15	91.63	92.71	91.21	92.11	234125
2020-04-16	92.80	93.59	91.94	93.22	119822
2020-04-17	95.32	95.32	93.31	94.62	270198
2020-04-20	93.84	94.61	93.27	93.32	206233
2020-04-21	92.22	92.22	89.68	90.07	124589
2020-04-22	92.01	93.04	91.54	92.45	354100
2020-04-23	93.05	94.09	92.37	92.50	121861
2020-04-24	92.84	94.00	92.30	93.95	280501
2020-04-27	94.82	95.00	94.37	94.72	155782
2020-04-28	95.65	95.86	93.13	93.23	117608
2020-04-29	95.39	96.53	94.87	96.08	129219
2020-04-30	96.16	96.60	95.54	96.26	348443
2020-05-01	94.36	95.27	93.50	93.78	154661
2020-05-04	93.21	94.68	93.06	94.68	234624
2020-05-05	95.59	96.85	95.51	95.82	183023
2020-05-06	96.50	96.82	95.83	95.90	324055
2020-05-07	97.09	97.41	96.63	97.03	140198
2020-05-08	97.90	98.28	97.58	98.18	103759
2020-05-11	97.62	99.44	97.50	98.99	160331
2020-05-12	99.42	99.60	97.15	97.15	327269
2020-05-13	97.15	97.89	94.78	95.80	163699
2020-05-14	95.19	96.75	94.43	96.74	181206
2020-05-15	95.92	97.59	95.63	97.59	780602
2020-05-18	99.60	100.00	98.93	99.58	168770
2020-05-19	99.53	100.36	99.03	99.03	416624
2020-05-20	100.46	100.86	100.23	100.70	318719
2020-05-21	100.80	101.01	99.61	99.84	187378
2020-05-22	99.94	100.34	99.42	100.24	304952
2020-05-26	102.28	102.28	100.28	100.43	181502
2020-05-27	100.64	101.09	98.65	101.05	206236
2020-05-28	101.16	102.71	101.00	101.25	161783
2020-05-29	101.27	102.24	100.48	101.97	131273
2020-06-01	101.97	102.59	101.66	102.52	294404
2020-06-02	102.75	103.21	101.86	103.21	183906
2020-06-03	103.71	104.07	103.28	103.84	148040
2020-06-04	103.62	104.03	102.36	102.89	185353
2020-06-05	103.87	105.38	103.55	105.10	154065
2020-06-08	105.40	106.09	104.71	106.09	129978
2020-06-09	105.64	106.88	105.63	106.45	121937
2020-06-10	107.00	107.96	106.72	107.31	179539
2020-06-11	105.01	105.49	101.51	101.51	313791
2020-06-12	104.27	104.31	100.79	102.39	204571
2020-06-15	100.34	103.60	100.30	103.19	136667
2020-06-16	105.81	106.07	103.80	105.50	202083
2020-06-17	106.02	106.36	105.31	105.55	194766
2020-06-18	105.16	105.80	104.95	105.74	256489
2020-06-19	107.03	107.03	104.82	105.43	222827
2020-06-22	105.40	106.68	105.19	106.64	104563
2020-06-23	107.65	108.52	107.35	107.61	88528
2020-06-24	107.27	107.56	104.58	105.17	128573
2020-06-25	105.19	106.43	104.24	106.37	190947
2020-06-26	106.24	106.24	103.50	103.64	175315
2020-06-29	103.74	104.81	102.70	104.81	83585
2020-06-30	104.78	106.94	104.78	106.62	103161
2020-07-01	106.79	108.65	106.78	108.23	116610
2020-07-02	109.15	109.77	108.66	108.74	151355
2020-07-06	110.13	111.54	110.13	111.29	188566
2020-07-07	111.07	112.32	110.38	110.51	134306
2020-07-08	111.13	111.94	110.55	111.94	257550
2020-07-09	112.69	112.72	110.75	112.43	126847
2020-07-10	112.45	112.99	111.15	112.97	112759
2020-07-13	114.13	115.35	110.64	110.87	1233511
2020-07-14	110.30	112.07	108.91	112.02	206443
2020-07-15	112.96	113.13	111.11	112.27	201455
2020-07-16	111.17	111.64	110.37	111.38	139426
2020-07-17	111.85	111.91	110.76	111.62	118686
2020-07-20	111.71	114.71	111.33	114.42	109191
2020-07-21	115.23	115.23	112.98	113.40	200647
2020-07-22	113.45	114.14	112.97	114.02	177808
2020-07-23	113.90	114.24	110.64	111.13	138794
2020-07-24	109.86	111.17	108.94	110.60	150309
2020-07-27	111.09	112.42	110.93	112.23	257528
2020-07-28	112.12	112.41	111.10	111.22	85708
2020-07-29	111.73	112.79	111.73	112.49	256204
2020-07-30	111.50	113.07	111.04	112.83	67995
2020-07-31	114.96	114.96	113.05	114.95	103591
2020-08-03	116.00	116.70	115.91	116.42	88494
2020-08-04	116.32	116.70	115.81	116.70	144948
2020-08-05	117.19	117.50	116.81	117.46	82712
2020-08-06	117.44	119.11	117.18	119.04	72823
2020-08-07	118.81	119.00	116.94	117.80	119387
2020-08-10	118.05	118.13	116.10	117.39	307515
2020-08-11	117.13	117.48	115.34	115.50	100759
2020-08-12	116.28	118.42	116.28	118.07	70570
2020-08-13	118.45	119.44	118.23	118.62	82459
2020-08-14	118.71	118.81	118.00	118.50	67849
2020-08-17	119.11	119.77	119.11	119.61	87919
2020-08-18	120.00	120.89	119.50	120.66	171739
2020-08-19	120.92	121.29	120.06	120.22	84805
2020-08-20	119.78	121.92	119.78	121.77	79855
2020-08-21	121.86	122.81	121.78	122.68	83952
2020-08-24	124.23	124.36	122.50	123.39	132793
2020-08-25	123.35	124.31	122.87	124.31	122004
2020-08-26	125.06	127.22	124.99	127.22	90335
2020-08-27	127.48	128.07	126.11	126.97	108353
2020-08-28	127.76	127.91	127.08	127.76	88083
2020-08-31	128.01	129.24	127.79	128.56	130561
2020-09-01	129.53	130.37	129.00	130.31	277585
2020-09-02	131.63	131.90	129.33	131.63	130540
2020-09-03	129.91	129.96	124.03	125.19	239022
2020-09-04	124.57	125.75	118.68	123.41	241875
2020-09-08	119.32	121.43	118.23	118.45	235251
2020-09-09	120.67	122.93	120.00	121.97	236524
2020-09-10	123.12	123.49	118.94	119.39	164137
2020-09-11	120.42	120.55	117.62	118.84	148297
2020-09-14	120.73	121.64	120.12	120.78	117884
2020-09-15	122.40	122.94	121.52	122.24	145787
2020-09-16	122.60	122.64	120.36	120.41	105712
2020-09-17	118.00	119.59	117.54	118.79	311932
2020-09-18	119.50	119.50	116.00	117.29	86660
2020-09-21	114.73	117.48	114.40	117.48	273100
2020-09-22	118.60	119.58	117.16	119.12	101960
2020-09-23	119.20	119.20	115.42	115.74	150503
2020-09-24	114.69	117.52	114.69	116.12	117078
2020-09-25	116.26	118.98	115.76	118.75	156502
2020-09-28	120.79	120.79	119.79	120.72	167282
2020-09-29	120.69	120.93	120.18	120.32	74377
2020-09-30	120.39	122.59	120.39	121.37	91660
2020-10-01	122.56	123.00	122.07	122.75	477037
2020-10-02	120.15	121.80	119.83	120.03	336361
2020-10-05	120.96	122.57	120.89	122.48	844018
2020-10-06	122.31	122.75	119.91	120.24	152430
2020-10-07	121.33	122.67	121.33	122.40	744489
2020-10-08	123.39	123.39	122.66	122.97	121066
2020-10-09	123.55	124.88	123.52	124.88	122394
2020-10-12	126.43	128.97	126.14	127.88	211821
2020-10-13	128.38	128.62	127.06	127.61	120916
2020-10-14	127.90	128.26	125.86	126.64	278266
2020-10-15	124.70	126.00	124.40	125.73	159799
2020-10-16	126.54	127.22	125.16	125.30	162885
2020-10-19	125.98	126.44	122.87	123.17	98753
2020-10-20	123.61	124.90	122.98	123.74	95033
2020-10-21	123.62	124.64	123.32	123.69	81306
2020-10-22	123.71	123.85	121.97	123.14	82187
2020-10-23	123.60	123.77	122.62	123.77	60095
2020-10-26	122.66	123.65	120.20	121.79	332007
2020-10-27	122.04	122.87	121.74	122.46	168866
2020-10-28	120.00	120.30	117.46	117.54	194891
2020-10-29	118.26	120.56	117.88	119.22	184983
2020-10-30	118.27	118.56	115.28	116.60	253837
2020-11-02	117.55	118.46	115.76	117.01	120140
2020-11-03	118.13	119.89	117.40	118.95	157217
2020-11-04	122.79	125.30	122.22	124.31	241352
2020-11-05	127.21	127.77	126.43	127.23	163730
2020-11-06	126.91	127.61	125.34	127.27	89300
2020-11-09	129.97	129.97	124.94	125.14	224251
2020-11-10	124.24	124.53	122.12	123.30	215532
2020-11-11	124.57	125.86	124.24	125.68	135407
2020-11-12	125.72	126.24	124.45	124.90	286907
2020-11-13	125.63	126.03	124.45	125.80	80965
2020-11-16	125.83	126.61	125.67	126.42	153074
2020-11-17	126.49	126.72	125.92	126.09	102189
2020-11-18	126.01	126.43	125.00	125.03	149705
2020-11-19	125.00	125.86	124.47	125.68	202797
2020-11-20	125.70	125.81	124.59	124.62	263795
2020-11-23	125.23	125.60	123.71	124.63	114991
2020-11-24	125.16	126.34	124.49	126.16	237648
2020-11-25	126.54	126.92	126.26	126.80	312119
2020-11-27	127.53	127.92	127.25	127.58	98326
2020-11-30	127.58	127.70	125.78	127.56	163123
2020-12-01	128.78	129.76	128.30	129.22	146896
2020-12-02	128.56	129.07	127.70	128.87	254344
2020-12-03	128.98	129.66	128.45	128.83	144968
2020-12-04	128.99	129.46	128.74	129.46	82955
2020-12-07	129.49	130.11	129.46	129.99	87093
2020-12-08	129.69	130.45	129.10	130.22	106506
2020-12-09	130.49	130.49	127.65	128.05	88353
2020-12-10	127.43	128.73	126.99	128.26	58768
2020-12-11	127.64	128.03	126.69	127.78	91742
2020-12-14	128.35	129.28	128.06	128.13	71753
2020-12-15	129.28	129.55	128.22	129.55	58741
2020-12-16	129.66	130.73	129.30	130.42	73828
2020-12-17	131.25	131.54	130.90	131.41	68628
2020-12-18	131.79	131.79	130.07	130.97	91600
2020-12-21	129.82	131.08	128.65	130.99	83349
2020-12-22	131.27	131.61	130.39	131.31	190046
2020-12-23	131.66	131.66	130.63	130.64	161515
2020-12-24	130.95	131.53	130.84	131.27	69533
2020-12-28	132.45	133.23	131.81	133.06	89997
2020-12-29	133.68	133.83	132.66	132.84	145430
2020-12-30	133.43	133.43	132.57	132.58	99439
2020-12-31	132.76	133.19	132.12	133.04	69655
2021-01-04	133.65	133.65	129.30	131.07	190247
2021-01-05	130.60	131.92	130.60	131.75	223762
2021-01-06	129.90	131.71	129.21	129.91	157553
2021-01-07	130.98	133.10	130.98	132.77	173410
2021-01-08	133.67	134.17	132.53	134.14	362928
2021-01-11	132.82	133.32	132.00	132.17	171913
2021-01-12	132.21	132.47	130.68	131.63	165318
2021-01-13	131.60	132.97	131.60	132.63	143725
2021-01-14	132.76	132.89	131.04	131.19	90391
2021-01-15	131.30	131.66	130.18	130.52	541647
2021-01-19	131.42	132.19	130.82	131.97	221494
2021-01-20	133.39	135.63	133.33	135.17	135004
2021-01-21	135.83	136.54	135.55	136.27	160486
2021-01-22	135.76	136.70	135.75	136.12	113777
2021-01-25	137.52	137.93	134.93	137.47	111552
2021-01-26	137.88	138.01	137.15	137.68	76987
2021-01-27	136.76	136.76	133.33	134.34	127415
2021-01-28	134.87	136.86	134.69	134.82	440468
2021-01-29	134.09	134.16	131.08	131.89	102916
2021-02-01	133.08	135.17	132.55	134.70	568866
2021-02-02	136.07	137.26	136.07	136.66	121032
2021-02-03	137.66	137.74	136.52	136.52	86455
2021-02-04	137.17	137.90	136.60	137.90	63258
2021-02-05	138.28	138.63	137.66	138.26	63139
2021-02-08	138.81	138.95	138.15	138.85	83797
2021-02-09	138.39	139.22	138.39	138.66	66616
2021-02-10	139.52	139.52	137.40	138.36	159035
2021-02-11	139.13	139.22	138.21	138.90	82819
2021-02-12	138.54	139.47	138.21	139.47	77232
2021-02-16	139.83	139.93	138.58	138.97	191883
2021-02-17	137.81	138.74	137.45	138.74	194314
2021-02-18	137.56	138.44	136.70	138.23	87581
2021-02-19	138.65	138.65	136.83	137.00	73621
2021-02-22	135.47	135.69	134.30	134.37	110198
2021-02-23	132.53	134.82	130.52	134.10	190526
2021-02-24	133.32	135.21	132.26	135.12	80580
2021-02-25	133.99	134.96	130.45	130.97	99823
2021-02-26	132.23	133.13	130.32	131.32	122595
2021-03-01	133.30	134.92	132.79	134.71	111616
2021-03-02	135.00	135.00	133.14	133.17	114434
2021-03-03	132.55	133.04	129.72	129.72	135978
2021-03-04	129.61	131.02	126.50	127.89	150241
2021-03-05	129.36	130.22	125.74	129.96	137947
2021-03-08	129.88	130.76	127.12	127.24	122415
2021-03-09	129.85	132.09	129.85	131.30	236098
2021-03-10	132.81	132.81	131.06	131.19	155737
2021-03-11	133.04	134.31	132.63	133.80	123330
2021-03-12	132.17	132.99	131.51	132.90	154295
2021-03-15	133.00	134.04	132.43	134.04	77267
2021-03-16	134.87	135.92	134.17	134.68	176046
2021-03-17	133.45	135.55	132.94	134.76	104337
2021-03-18	133.11	133.51	131.38	131.56	68444
2021-03-19	131.76	132.18	130.73	131.74	229594
2021-03-22	132.23	134.39	132.23	133.78	55765
2021-03-23	134.10	135.04	133.35	133.55	286660
2021-03-24	133.93	134.00	131.83	131.61	62862
2021-03-25	131.08	132.00	130.14	131.52	166289
2021-03-26	131.48	133.61	131.48	133.45	157313
2021-03-29	133.21	134.06	132.37	133.70	85590
2021-03-30	133.12	133.12	132.13	132.84	92776
2021-03-31	133.57	135.25	133.57	134.54	112845
2021-04-01	135.80	136.54	135.80	136.54	83403
2021-04-05	137.62	139.46	137.45	139.23	231692
2021-04-06	139.24	139.73	138.82	139.09	275866
2021-04-07	138.95	139.99	138.80	139.77	126933
2021-04-08	140.85	141.22	140.66	141.15	91790
2021-04-09	140.96	142.56	140.69	142.56	135152
2021-04-12	142.02	142.73	141.84	142.60	150295
2021-04-13	142.80	144.23	142.80	143.99	83784
2021-04-14	144.14	144.14	142.13	142.32	255430
2021-04-15	143.73	144.80	143.40	144.77	126225
2021-04-16	145.13	145.13	144.16	144.90	89130
2021-04-19	144.40	144.85	143.44	143.95	67358
2021-04-20	143.63	144.27	142.47	143.24	70401
2021-04-21	142.95	144.22	142.48	144.22	84205
2021-04-22	143.86	144.37	142.14	142.52	162843
2021-04-23	143.01	144.86	142.94	144.33	74391
2021-04-26	144.59	145.11	144.20	144.99	397886
2021-04-27	145.22	145.22	144.32	144.64	70040
2021-04-28	144.50	145.09	144.18	144.25	89635
2021-04-29	145.75	145.89	143.50	144.82	71928
2021-04-30	143.78	144.79	143.78	143.97	138027
2021-05-03	144.67	145.04	143.47	143.58	87412
2021-05-04	142.76	142.76	140.08	141.47	150389
2021-05-05	142.27	142.24	140.89	141.09	262979
2021-05-06	141.01	142.13	140.34	142.10	121143
2021-05-07	143.03	143.88	142.77	143.08	109455
2021-05-10	142.54	142.54	140.11	140.15	122126
2021-05-11	137.87	139.85	137.64	139.63	98540
2021-05-12	137.66	138.44	135.90	136.12	126881
2021-05-13	137.24	138.48	136.65	137.55	193819
2021-05-14	138.86	140.35	138.79	140.06	84933
2021-05-17	139.62	139.63	138.45	139.50	71204
2021-05-18	139.72	140.04	138.38	138.49	69559
2021-05-19	136.30	138.50	136.30	138.45	61407
2021-05-20	138.94	141.06	138.94	140.68	325487
2021-05-21	141.16	141.27	139.81	139.85	93177
2021-05-24	140.82	142.39	140.82	142.01	51668
2021-05-25	142.63	142.84	141.85	142.16	136036
2021-05-26	142.41	142.70	142.13	142.40	82196
2021-05-27	142.46	142.65	141.75	141.75	101365
2021-05-28	142.29	142.83	141.99	142.08	63803
2021-06-01	142.68	142.68	141.16	141.37	67081
2021-06-02	141.62	142.12	141.26	141.71	70203
2021-06-03	140.81	141.18	140.00	140.58	40694
2021-06-04	141.37	142.72	141.36	142.66	55512
2021-06-07	142.52	143.09	142.27	143.06	100029
2021-06-08	143.57	144.00	142.60	143.11	64546
2021-06-09	143.84	144.08	143.19	143.14	41293
2021-06-10	143.32	144.57	143.32	144.57	65158
2021-06-11	144.61	144.78	144.27	144.75	58552
2021-06-14	144.97	146.20	144.59	146.20	56697
2021-06-15	146.19	146.19	145.24	145.42	55365
2021-06-16	145.71	145.98	143.61	144.85	62189
2021-06-17	144.41	146.93	144.41	146.62	96694
2021-06-18	145.84	146.29	145.34	145.49	95545
2021-06-21	145.78	146.85	144.86	146.71	72363
2021-06-22	146.76	148.24	146.73	148.03	132922
2021-06-23	148.12	148.54	147.80	148.05	104909
2021-06-24	149.06	149.47	148.57	148.82	75161
2021-06-25	149.11	149.24	148.50	148.81	76474
2021-06-28	149.38	150.24	149.30	150.21	128798
2021-06-29	150.22	150.86	150.00	150.82	51073
2021-06-30	150.55	150.87	150.36	150.60	415405
2021-07-01	150.50	151.10	150.28	151.10	99059
2021-07-02	151.73	153.09	151.67	152.98	62594
2021-07-06	153.32	154.00	152.48	153.97	113363
2021-07-07	154.76	154.81	153.76	154.58	236218
2021-07-08	152.22	154.03	151.88	153.62	166252
2021-07-09	153.53	154.85	153.49	154.68	92264
2021-07-12	155.21	155.54	154.68	155.28	78872
2021-07-13	155.03	156.47	154.90	155.22	125610
2021-07-14	156.33	156.67	155.53	155.86	83371
2021-07-15	155.84	155.84	154.20	155.01	94322
2021-07-16	155.52	155.78	153.75	153.91	160435
2021-07-19	152.14	152.43	151.07	152.06	165642
2021-07-20	152.67	154.81	151.97	154.20	130420
2021-07-21	154.33	155.27	154.18	155.27	187235
2021-07-22	155.44	156.44	155.28	156.42	68994
2021-07-23	157.37	158.80	157.00	158.68	123499
2021-07-26	158.56	158.99	158.12	158.95	71960
2021-07-27	158.69	158.77	155.71	157.28	144007
2021-07-28	157.67	158.20	156.65	157.41	95009
2021-07-29	157.21	158.08	157.21	157.59	73601
2021-07-30	155.92	156.70	155.68	156.35	116180
2021-08-02	157.24	157.24	155.99	156.18	84057
2021-08-03	156.51	157.29	155.47	157.29	73762
2021-08-04	157.22	157.72	156.86	157.35	60767
2021-08-05	157.67	158.46	157.56	158.46	141870
2021-08-06	158.07	158.35	157.53	157.85	53201
2021-08-09	158.07	158.19	157.51	157.92	645189
2021-08-10	158.17	158.29	156.91	157.16	85277
2021-08-11	157.69	157.88	156.49	156.87	58200
2021-08-12	156.85	157.76	156.43	157.70	103706
2021-08-13	157.96	158.37	157.76	158.27	70067
2021-08-16	157.83	158.88	156.48	158.88	77824
2021-08-17	157.72	158.03	156.42	157.41	96226
2021-08-18	157.04	157.84	155.66	155.82	191762
2021-08-19	154.74	157.07	154.46	156.46	106395
2021-08-20	156.91	158.25	156.91	158.15	149532
2021-08-23	158.53	160.42	158.50	160.05	107137
2021-08-24	160.38	160.53	160.00	160.15	51959
2021-08-25	160.46	160.51	159.99	160.15	81393
2021-08-26	159.99	160.16	159.20	159.33	92602
2021-08-27	159.56	160.91	159.41	160.82	118423
2021-08-30	161.23	162.93	161.23	162.74	62311
2021-08-31	162.83	162.83	161.96	162.36	81680
2021-09-01	162.75	163.47	162.49	162.55	297974
2021-09-02	163.21	163.22	161.96	162.44	251831
2021-09-03	162.14	163.08	161.99	162.99	202309
2021-09-07	163.00	163.46	162.50	163.27	116660
2021-09-08	163.16	163.16	161.84	162.81	76586
2021-09-09	162.96	163.47	162.00	162.01	143716
2021-09-10	162.84	163.11	160.54	160.64	71805
2021-09-13	161.71	161.82	159.73	160.60	71796
2021-09-14	161.17	161.39	160.00	160.30	79010
2021-09-15	160.58	161.66	159.62	161.43	129048
2021-09-16	161.07	161.72	160.08	161.51	59519
2021-09-17	161.34	161.34	159.27	159.53	56829
2021-09-20	156.96	157.74	154.49	156.50	149537
2021-09-21	157.41	157.89	156.38	156.81	120247
2021-09-22	157.15	158.73	156.79	158.08	103929
2021-09-23	158.86	160.06	158.66	159.39	80814
2021-09-24	158.49	159.84	158.38	159.67	85673
2021-09-27	158.46	158.73	157.56	158.38	72557
2021-09-28	156.45	156.57	153.67	153.97	167628
2021-09-29	154.58	155.31	153.66	153.86	100292
2021-09-30	154.61	155.04	152.63	152.67	166746
2021-10-01	153.18	154.65	151.67	154.33	97113
2021-10-04	153.63	153.72	149.87	150.99	350634
2021-10-05	151.51	153.95	151.44	153.05	84974
2021-10-06	151.65	154.18	151.22	154.12	778068
2021-10-07	155.42	156.54	155.30	155.57	193914
2021-10-08	156.04	156.04	154.88	155.04	395602
2021-10-11	154.53	156.03	154.09	154.09	95818
2021-10-12	154.77	154.78	153.47	153.74	96290
2021-10-13	154.45	154.90	153.50	154.65	82832
2021-10-14	155.98	157.40	155.89	157.34	87849
2021-10-15	158.21	158.83	157.69	158.77	79200
2021-10-18	158.22	160.37	158.10	160.27	89932
2021-10-19	160.88	161.52	160.68	161.48	470948
2021-10-20	161.79	161.83	160.76	161.11	132264
2021-10-21	160.84	162.34	160.79	162.33	71056
2021-10-22	161.82	162.31	160.74	161.47	46575
2021-10-25	162.04	163.15	161.18	162.88	71359
2021-10-26	163.84	164.67	163.08	163.35	182763
2021-10-27	163.84	165.28	163.65	163.87	104754
2021-10-28	164.81	165.70	164.53	165.57	169959
2021-10-29	164.04	166.49	163.92	166.44	123408
2021-11-01	166.73	166.79	165.42	166.21	92201
2021-11-02	166.10	167.23	166.10	167.04	153687
2021-11-03	167.24	168.66	166.55	168.52	68694
2021-11-04	169.02	170.79	168.77	170.47	119470
2021-11-05	171.28	171.75	170.43	170.95	72967
2021-11-08	171.00	171.46	170.54	170.76	58853
2021-11-09	171.18	171.18	169.18	169.74	120809
2021-11-10	168.47	169.59	166.62	167.45	107282
2021-11-11	168.74	168.74	167.53	167.61	80890
2021-11-12	168.01	169.68	167.55	169.58	134982
2021-11-15	169.98	170.35	168.81	169.57	129518
2021-11-16	169.37	171.33	169.37	171.03	69094
2021-11-17	171.13	171.92	170.71	171.03	93936
2021-11-18	172.00	173.10	171.43	172.90	105816
2021-11-19	173.58	174.49	173.18	173.82	176984
2021-11-22	174.61	175.76	171.81	171.90	161076
2021-11-23	171.34	172.04	169.51	171.24	100533
2021-11-24	170.32	172.20	169.65	172.20	163513
2021-11-26	170.57	171.15	167.92	168.43	74149
2021-11-29	170.43	172.22	170.18	171.68	103565
2021-11-30	171.13	172.23	168.76	169.48	160496
2021-12-01	171.46	172.17	166.59	166.84	206378
2021-12-02	166.01	168.79	165.80	167.71	211320
2021-12-03	168.92	169.40	163.85	165.53	170388
2021-12-06	166.26	168.03	164.72	167.53	168494
2021-12-07	170.40	172.43	170.28	172.24	111784
2021-12-08	172.46	173.31	171.71	173.19	141158
2021-12-09	172.76	173.46	171.30	171.38	153650
2021-12-10	172.61	173.60	171.63	173.33	90761
2021-12-13	173.29	173.48	170.87	170.92	96133
2021-12-14	169.05	170.12	167.15	168.89	534701
2021-12-15	168.89	172.85	167.51	172.74	135623
2021-12-16	173.21	173.44	168.10	168.76	128754
2021-12-17	167.27	169.25	166.31	167.74	167028
2021-12-20	165.49	166.05	164.56	165.71	191818
2021-12-21	167.17	169.37	165.70	169.27	383038
2021-12-22	169.22	171.63	169.00	171.56	165289
2021-12-23	171.97	173.40	171.73	172.86	193067
2021-12-27	173.39	175.64	173.39	175.61	185089
2021-12-28	176.10	176.10	174.72	175.03	131945
2021-12-29	175.15	175.47	174.28	175.04	109732
2021-12-30	174.97	175.75	174.12	174.28	126062
2021-12-31	174.21	174.46	173.22	173.35	77892
2022-01-03	173.98	175.10	173.17	175.10	378113
2022-01-04	175.38	175.48	172.24	173.43	211515
2022-01-05	172.66	172.67	168.17	168.17	197078
2022-01-06	167.35	168.83	166.21	167.58	194734
2022-01-07	167.66	168.13	165.41	165.99	179583
2022-01-10	163.76	165.87	161.25	165.70	534253
2022-01-11	165.45	167.55	164.31	167.55	738813
2022-01-12	168.69	169.58	167.67	168.39	189776
2022-01-13	169.01	169.21	163.99	164.22	309200
2022-01-14	163.14	165.00	162.99	164.90	147561
2022-01-18	162.40	163.17	160.92	161.32	259743
2022-01-19	161.84	163.10	159.22	159.29	291611
2022-01-20	160.62	162.35	157.09	157.29	198635
2022-01-21	156.41	157.69	153.19	153.22	407922
2022-01-24	150.26	154.17	145.83	154.01	607063
2022-01-25	151.27	153.43	149.30	150.83	290717
2022-01-26	154.70	156.04	149.56	151.31	799667
2022-01-27	153.41	154.26	149.77	150.20	813289
2022-01-28	151.56	155.59	149.42	155.58	531136
2022-01-31	156.08	159.98	155.46	159.83	267707
2022-02-01	160.28	161.13	158.48	160.95	444065
2022-02-02	162.75	162.95	160.73	162.36	397566
2022-02-03	158.19	159.59	155.74	156.12	353744
2022-02-04	156.87	159.59	155.78	158.05	236016
2022-02-07	158.38	159.05	156.08	156.63	180418
2022-02-08	156.34	158.68	155.66	158.31	144430
2022-02-09	160.11	161.15	159.74	161.09	312375
2022-02-10	158.45	160.70	156.80	157.62	315633
2022-02-11	157.64	158.19	152.38	152.96	381572
2022-02-14	152.56	154.46	151.76	153.32	397844
2022-02-15	155.53	156.63	154.95	156.55	238979
2022-02-16	155.64	157.04	154.34	156.52	171532
2022-02-17	155.19	155.46	151.98	152.12	151744
2022-02-18	152.65	152.80	149.64	150.60	280130
2022-02-22	149.03	151.20	147.17	148.66	650306
2022-02-23	149.83	150.32	144.88	145.05	433957
2022-02-24	140.13	149.58	139.86	149.42	560737
2022-02-25	149.74	151.88	148.35	151.88	629966
2022-02-28	150.38	152.75	149.81	152.06	352985
2022-03-01	151.63	152.56	148.80	149.90	419840
2022-03-02	150.54	152.90	149.58	152.40	294823
2022-03-03	153.42	153.43	149.71	150.41	276428
2022-03-04	149.41	149.88	147.09	148.38	222267
2022-03-07	148.23	148.61	142.61	142.65	546228
2022-03-08	142.36	146.16	140.61	141.88	401946
2022-03-09	145.63	147.65	144.49	147.02	378464
2022-03-10	145.38	146.33	143.86	145.94	255418
2022-03-11	147.06	147.06	143.05	143.22	222444
2022-03-14	142.88	144.33	140.72	141.01	364805
2022-03-15	142.15	145.73	141.65	145.46	201560
2022-03-16	147.11	149.96	145.15	149.88	341754
2022-03-17	149.09	151.86	148.77	151.70	231105
2022-03-18	151.36	154.94	151.00	154.79	200145
2022-03-21	154.51	155.43	152.75	154.51	267182
2022-03-22	154.85	157.64	154.85	157.28	263610
2022-03-23	155.94	157.38	155.17	154.94	159421
2022-03-24	155.61	157.88	154.86	157.83	172453
2022-03-25	158.10	158.45	156.15	157.94	210112
2022-03-28	157.91	160.40	157.67	160.40	211399
2022-03-29	162.09	163.30	161.05	163.04	403275
2022-03-30	162.28	162.57	160.48	161.30	584178
2022-03-31	161.35	161.35	158.56	158.87	318681
2022-04-01	159.10	159.38	157.67	158.97	187925
2022-04-04	159.25	162.02	159.12	161.96	404765
2022-04-05	161.27	161.58	158.46	158.86	729890
2022-04-06	156.62	156.86	154.19	155.32	581883
2022-04-07	154.89	156.78	153.68	155.83	434425
2022-04-08	155.24	155.64	153.83	154.10	296856
2022-04-11	152.33	152.39	150.17	150.30	325191
2022-04-12	152.32	153.07	149.18	149.76	657154
2022-04-13	149.74	152.62	149.35	152.26	388009
2022-04-14	152.29	152.41	149.12	149.15	416210
2022-04-18	148.77	150.21	148.09	149.33	514802
2022-04-19	149.06	152.63	148.70	152.37	454974
2022-04-20	152.96	153.00	150.28	150.75	351265
2022-04-21	152.52	153.68	147.73	148.16	331384
2022-04-22	148.08	148.50	143.68	143.93	454049
2022-04-25	143.12	145.70	142.38	145.64	342990
2022-04-26	144.66	144.70	140.08	140.11	354922
2022-04-27	140.74	143.18	139.97	140.73	1106762
2022-04-28	143.13	146.57	141.56	145.75	274283
2022-04-29	143.50	144.74	138.88	139.13	299256
2022-05-02	138.80	141.02	137.06	140.90	720456
2022-05-03	140.87	141.84	139.87	140.85	758831
2022-05-04	141.28	146.03	139.17	145.68	543782
2022-05-05	143.70	143.83	137.09	138.65	538873
2022-05-06	137.67	139.50	135.32	137.49	986041
2022-05-09	135.03	135.63	131.63	132.21	653368
2022-05-10	135.12	135.68	131.73	133.32	624329
2022-05-11	132.40	134.54	129.14	129.54	707342
2022-05-12	127.77	130.99	126.15	128.91	783857
2022-05-13	130.89	133.78	130.09	133.20	368284
2022-05-16	132.52	133.59	131.32	131.95	293067
2022-05-17	134.55	135.24	132.70	135.13	420012
2022-05-18	133.01	133.25	128.22	128.63	309113
2022-05-19	127.74	129.77	127.34	127.76	2133280
2022-05-20	129.18	129.47	123.81	127.32	527382
2022-05-23	128.02	129.98	127.12	129.91	408767
2022-05-24	127.63	128.01	125.15	127.45	563304
2022-05-25	126.62	130.02	126.62	129.13	334200
2022-05-26	129.05	133.09	128.81	132.40	241670
2022-05-27	133.79	136.76	133.79	136.76	291669
2022-05-31	136.53	137.65	134.81	136.28	334625
2022-06-01	137.40	138.20	134.60	135.38	356465
2022-06-02	134.76	139.03	134.34	138.92	366050
2022-06-03	136.54	137.24	135.05	135.56	291798
2022-06-06	137.39	138.30	135.49	136.09	245749
2022-06-07	134.52	137.47	134.15	137.22	235711
2022-06-08	136.81	137.80	135.88	135.96	272365
2022-06-09	135.30	136.46	132.37	132.40	188763
2022-06-10	129.97	130.20	127.45	127.49	353816
2022-06-13	123.59	124.50	121.54	121.95	598884
2022-06-14	122.74	123.12	121.02	122.17	445924
2022-06-15	123.51	126.62	122.32	124.95	426641
2022-06-16	121.71	121.88	119.11	120.18	428569
2022-06-17	120.23	122.52	119.68	121.37	568711
2022-06-21	123.43	125.39	123.31	124.44	375561
2022-06-22	123.24	126.12	123.01	124.36	442217
2022-06-23	125.36	126.58	124.35	126.35	478209
2022-06-24	127.52	131.00	127.52	130.91	274144
2022-06-27	131.42	131.59	129.51	129.98	326082
2022-06-28	130.26	131.33	126.20	126.26	415570
2022-06-29	126.23	127.38	125.50	126.70	370435
2022-06-30	125.24	126.46	123.29	125.24	331907
2022-07-01	124.79	126.41	124.03	126.37	289110
2022-07-05	124.55	127.90	124.07	127.86	282137
2022-07-06	127.95	129.63	127.38	128.74	615737
2022-07-07	129.17	131.28	129.08	131.01	240810
2022-07-08	129.87	131.68	129.65	131.18	220649
2022-07-11	130.18	130.26	128.76	129.05	238794
2022-07-12	129.29	130.05	126.77	127.48	282549
2022-07-13	125.29	128.15	124.90	127.07	305719
2022-07-14	125.80	127.87	124.61	127.56	294009
2022-07-15	129.07	129.85	128.57	129.73	242573
2022-07-18	130.90	131.25	127.92	128.36	265363
2022-07-19	129.79	132.08	129.00	131.91	2618992
2022-07-20	132.04	133.93	131.77	133.33	387841
2022-07-21	133.47	135.24	132.34	135.24	325054
2022-07-22	135.12	135.76	132.66	133.43	425307
2022-07-25	133.54	133.69	132.21	133.05	221287
2022-07-26	132.10	132.16	130.24	130.63	144938
2022-07-27	132.41	136.00	132.28	135.32	337958
2022-07-28	135.54	137.59	134.27	137.30	215262
2022-07-29	138.40	140.56	138.09	140.24	241036
2022-08-01	139.33	141.22	138.92	139.76	220604
2022-08-02	138.86	140.72	138.21	139.03	222395
2022-08-03	139.73	142.60	139.73	142.15	157148
2022-08-04	142.17	142.88	141.42	142.78	230446
2022-08-05	140.80	142.53	140.65	142.00	323466
2022-08-08	142.43	143.67	140.88	141.49	335465
2022-08-09	140.81	140.97	139.96	140.42	173438
2022-08-10	143.37	143.95	142.44	143.83	268576
2022-08-11	144.87	145.33	142.79	143.13	247691
2022-08-12	144.11	145.91	143.58	145.91	1514769
2022-08-15	145.42	147.06	145.42	146.90	707009
2022-08-16	146.51	147.67	145.68	146.95	200404
2022-08-17	145.57	146.99	145.17	145.98	194735
2022-08-18	145.71	146.65	145.26	146.22	222407
2022-08-19	145.20	145.22	143.65	143.94	195598
2022-08-22	141.98	142.15	140.16	140.57	182119
2022-08-23	140.36	141.16	139.95	140.20	158997
2022-08-24	140.02	141.13	139.91	140.48	209081
2022-08-25	141.13	142.63	140.67	142.58	162008
2022-08-26	142.42	142.87	137.08	137.12	287211
2022-08-29	135.89	136.92	135.28	135.83	258873
2022-08-30	136.59	136.61	133.31	134.30	329824
2022-08-31	135.11	135.62	133.14	133.16	301927
2022-09-01	132.20	133.64	130.91	133.51	444512
2022-09-02	134.81	135.29	131.05	131.76	375573
2022-09-06	132.06	132.45	130.27	131.21	417910
2022-09-07	131.25	133.96	131.16	133.59	196603
2022-09-08	132.64	134.58	132.20	134.12	423170
2022-09-09	135.00	136.94	134.87	136.59	182226
2022-09-12	137.31	138.49	137.31	138.44	1399156
2022-09-13	134.91	135.24	131.08	131.48	294127
2022-09-14	131.97	132.80	131.01	132.21	254839
2022-09-15	131.46	132.53	129.60	130.19	322436
2022-09-16	128.47	129.45	127.75	129.18	289687
2022-09-19	128.09	130.37	128.06	130.35	481119
2022-09-20	129.17	130.17	128.33	129.32	383818
2022-09-21	129.83	131.29	126.94	126.98	452053
2022-09-22	126.44	127.21	125.42	125.96	330301
2022-09-23	124.70	124.72	122.47	123.61	327520
2022-09-26	123.01	125.03	122.69	123.06	308555
2022-09-27	124.53	125.52	122.08	122.97	459900
2022-09-28	122.88	125.57	122.01	124.92	371484
2022-09-29	123.40	123.45	120.45	121.83	375687
2022-09-30	121.21	122.84	119.49	119.49	468398
2022-10-03	120.27	122.90	119.74	122.14	320030
2022-10-04	124.50	126.14	124.50	125.95	391745
2022-10-05	124.30	126.65	123.41	125.94	555764
2022-10-06	125.36	126.70	124.71	124.82	431486
2022-10-07	122.91	122.91	119.89	120.54	345731
2022-10-10	120.67	120.72	118.32	119.38	384268
2022-10-11	118.67	120.15	117.50	118.17	498639
2022-10-12	118.39	119.19	117.90	118.16	341555
2022-10-13	115.16	121.47	114.66	120.94	590628
2022-10-14	121.99	122.26	117.36	117.55	431909
2022-10-17	119.95	121.61	119.95	121.27	233779
2022-10-18	124.29	124.59	121.32	122.46	553513
2022-10-19	121.62	123.03	120.80	121.94	218106
2022-10-20	121.57	123.51	120.73	121.16	366027
2022-10-21	120.85	124.35	120.36	124.14	424708
2022-10-24	124.59	126.19	123.24	125.77	486146
2022-10-25	126.01	128.10	125.91	127.96	352450
2022-10-26	125.22	127.82	125.22	125.40	269515
2022-10-27	125.75	126.14	123.81	124.04	346724
2022-10-28	123.25	127.43	123.15	127.20	237343
2022-10-31	126.30	126.58	125.32	125.97	195415
2022-11-01	127.24	127.43	124.06	124.34	201901
2022-11-02	124.26	125.52	120.36	120.39	419578
2022-11-03	119.18	119.61	118.00	118.07	199491
2022-11-04	120.11	120.50	117.10	119.47	305179
2022-11-07	119.84	121.02	119.03	120.79	229594
2022-11-08	121.49	122.73	119.97	121.46	502139
2022-11-09	120.65	120.94	118.35	118.54	277467
2022-11-10	123.70	126.88	123.00	126.72	270272
2022-11-11	126.84	128.84	126.30	128.68	269088
2022-11-14	127.72	128.85	127.06	127.27	218049
2022-11-15	129.94	130.30	127.20	128.61	334207
2022-11-16	127.73	128.35	127.15	127.56	265647
2022-11-17	125.66	127.81	125.66	127.26	966392
2022-11-18	128.52	128.56	126.47	127.46	225907
2022-11-21	126.97	127.32	125.95	126.30	266264
2022-11-22	126.70	128.08	125.97	128.04	306869
2022-11-23	128.09	129.59	128.05	129.31	204995
2022-11-25	128.87	129.20	128.66	128.94	185558
2022-11-28	127.84	128.63	126.51	126.87	171194
2022-11-29	126.79	126.97	125.39	125.95	180615
2022-11-30	125.99	131.34	125.77	131.34	406288
2022-12-01	131.52	132.00	130.06	131.28	238688
2022-12-02	129.31	131.35	129.31	131.02	235606
2022-12-05	129.90	130.46	128.17	128.75	420669
2022-12-06	128.71	128.76	125.72	126.47	341184
2022-12-07	125.90	126.79	125.33	125.93	208247
2022-12-08	126.49	127.61	125.69	127.25	193517
2022-12-09	126.71	128.00	126.36	126.44	145560
2022-12-12	126.62	128.23	126.46	127.93	232286
2022-12-13	132.20	132.26	127.94	129.00	344206
2022-12-14	128.76	130.21	126.85	128.12	240867
2022-12-15	126.21	126.44	123.74	124.39	221363
2022-12-16	123.84	124.29	122.08	122.71	293129
2022-12-19	122.91	122.91	120.64	121.23	223375
2022-12-20	120.68	121.86	120.15	121.13	598811
2022-12-21	121.90	123.54	121.70	123.02	271618
2022-12-22	121.68	121.90	118.74	120.50	313610
2022-12-23	119.99	121.15	119.31	121.06	266774
2022-12-27	120.81	120.87	119.44	119.76	215460
2022-12-28	119.66	120.52	118.09	118.18	259060
2022-12-29	119.36	121.10	119.25	120.77	463069
2022-12-30	119.76	120.54	119.09	120.53	385820
2023-01-03	121.42	121.96	118.46	119.51	423073
2023-01-04	120.10	120.42	118.42	119.75	453217
2023-01-05	119.20	119.20	117.56	117.74	346137
2023-01-06	118.49	121.09	117.31	120.69	419415
2023-01-09	121.72	123.41	121.12	121.30	186297
2023-01-10	120.99	122.12	120.61	122.03	157897
2023-01-11	122.55	124.33	122.44	124.30	291650
2023-01-12	124.58	125.24	122.92	124.85	191902
2023-01-13	123.71	125.61	123.56	125.53	120255
2023-01-17	125.44	126.47	125.21	125.67	322151
2023-01-18	126.32	126.85	123.89	123.93	236167
2023-01-19	123.13	123.84	122.57	122.98	299838
2023-01-20	123.75	126.12	123.27	126.10	185447
2023-01-23	126.42	128.64	126.00	127.97	233643
2023-01-24	127.33	128.49	126.00	127.85	256407
2023-01-25	125.94	127.84	124.96	127.64	187284
2023-01-26	128.85	129.59	127.79	129.52	189221
2023-01-27	129.33	131.47	129.23	130.62	246668
2023-01-30	129.46	130.08	128.30	128.41	216086
2023-01-31	128.60	130.49	128.55	130.49	195064
2023-02-01	130.27	133.58	129.27	132.57	320762
2023-02-02	134.83	136.49	134.28	135.93	306488
2023-02-03	133.27	136.37	133.27	134.18	580308
2023-02-06	133.07	133.85	132.69	133.13	168716
2023-02-07	132.99	135.87	132.59	135.49	170488
2023-02-08	134.91	135.41	133.41	133.69	204425
2023-02-09	135.29	135.41	132.21	132.61	211397
2023-02-10	131.88	132.50	131.12	132.20	188541
2023-02-13	132.59	134.20	132.58	134.07	90291
2023-02-14	133.57	135.17	132.78	134.59	139872
2023-02-15	133.96	135.29	133.68	135.29	479320
2023-02-16	133.23	134.78	132.74	132.77	126963
2023-02-17	132.04	132.12	130.80	132.12	117923
2023-02-21	130.42	130.92	129.07	129.09	194751
2023-02-22	129.56	130.03	128.71	129.26	171328
2023-02-23	130.64	130.75	128.70	130.40	226264
2023-02-24	128.45	128.60	127.56	128.30	143282
2023-02-27	129.57	130.22	128.85	129.08	125388
2023-02-28	128.91	129.77	128.68	128.72	159959
2023-03-01	128.60	128.80	127.38	127.83	123131
2023-03-02	126.86	129.01	126.86	128.79	152017
2023-03-03	129.54	131.32	129.41	131.32	145193
2023-03-06	131.88	133.07	131.65	131.75	165062
2023-03-07	131.62	131.99	129.77	129.97	283345
2023-03-08	130.16	130.71	129.48	130.40	144313
2023-03-09	130.61	131.70	127.94	128.30	359821
2023-03-10	128.05	128.73	125.91	126.37	545626
2023-03-13	125.33	128.87	125.09	127.31	473353
2023-03-14	128.81	130.06	128.14	129.86	248937
2023-03-15	128.41	130.36	128.01	130.28	5490593
2023-03-16	129.68	133.47	129.57	133.32	440204
2023-03-17	133.45	134.18	132.05	132.86	342368
2023-03-20	132.39	133.42	132.09	133.25	316001
2023-03-21	134.10	135.33	133.57	135.22	259168
2023-03-22	135.09	137.06	133.32	133.05	227718
2023-03-23	134.76	136.24	133.35	134.40	239089
2023-03-24	133.89	135.02	133.17	135.01	183862
2023-03-27	135.41	135.71	134.01	134.45	444529
2023-03-28	134.24	134.24	132.75	133.65	237391
2023-03-29	135.14	135.79	134.69	135.68	325214
2023-03-30	136.56	136.77	136.02	136.72	196702
2023-03-31	136.84	139.08	136.84	138.93	137418
2023-04-03	138.35	139.28	138.11	139.19	401693
2023-04-04	139.31	139.88	138.36	138.73	263439
2023-04-05	138.47	138.47	136.99	137.66	274364
2023-04-06	137.08	138.68	136.50	138.67	176327
2023-04-10	137.38	138.35	136.62	138.35	170385
2023-04-11	138.37	138.37	137.45	137.69	214143
2023-04-12	138.42	138.65	136.65	136.83	200671
2023-04-13	137.47	139.56	137.47	139.46	167288
2023-04-14	138.85	139.75	137.96	139.02	124376
2023-04-17	138.88	139.18	138.12	139.17	130521
2023-04-18	140.00	140.14	138.94	139.37	613346
2023-04-19	138.41	139.84	138.41	139.48	146983
2023-04-20	138.26	139.66	138.18	138.77	237857
2023-04-21	138.87	139.10	138.15	138.88	169583
2023-04-24	138.67	139.29	137.83	138.71	175786
2023-04-25	138.15	138.50	136.24	136.24	435507
2023-04-26	137.80	138.29	136.83	137.07	241177
2023-04-27	137.89	140.22	137.79	140.13	194082
2023-04-28	139.76	141.10	139.50	141.08	266314
2023-05-01	140.93	141.68	140.82	141.04	150098
2023-05-02	140.96	141.02	139.09	139.94	240157
2023-05-03	140.03	141.23	139.09	139.13	157038
2023-05-04	138.72	139.10	137.94	138.61	343494
2023-05-05	139.81	141.91	139.69	141.58	242447
2023-05-08	141.33	141.85	141.05	141.79	166631
2023-05-09	141.22	141.61	141.01	141.01	130767
2023-05-10	141.99	142.85	141.10	142.48	157295
2023-05-11	142.70	143.01	141.91	142.77	271768
2023-05-12	143.05	143.19	141.53	142.41	134341
2023-05-15	142.50	142.81	141.85	142.74	122337
2023-05-16	142.44	143.43	142.44	142.74	162996
2023-05-17	143.33	144.65	142.89	144.55	186043
2023-05-18	144.68	146.63	144.68	146.52	243394
2023-05-19	146.61	146.86	145.85	146.20	168281
2023-05-22	145.97	146.76	145.97	146.31	132435
2023-05-23	145.52	145.84	144.00	144.23	132954
2023-05-24	143.48	144.05	142.86	143.51	252293
2023-05-25	146.39	146.91	145.41	146.58	215106
2023-05-26	146.80	149.68	146.80	149.42	191136
2023-05-30	150.92	151.23	149.34	149.82	168157
2023-05-31	149.18	149.79	148.50	148.98	165778
2023-06-01	148.89	151.13	148.67	150.73	290224
2023-06-02	151.77	152.77	151.34	152.46	441358
2023-06-05	152.40	153.56	151.97	152.46	385974
2023-06-06	152.21	152.51	151.71	152.10	222463
2023-06-07	152.10	152.75	149.60	149.76	243949
2023-06-08	149.93	151.54	149.93	151.45	207368
2023-06-09	152.00	153.12	151.63	151.96	373446
2023-06-12	152.60	154.26	152.23	154.22	154368
2023-06-13	155.15	155.31	154.03	155.14	265159
2023-06-14	154.87	156.06	153.89	155.85	233637
2023-06-15	155.31	158.45	155.29	157.87	240820
2023-06-16	158.93	158.93	156.78	156.98	292502
2023-06-20	156.19	157.27	155.76	156.76	191032
2023-06-21	156.27	156.44	154.85	155.20	222882
2023-06-22	154.64	157.00	154.64	156.96	173767
2023-06-23	155.38	156.53	155.05	155.53	186573
2023-06-26	155.38	156.25	153.51	153.54	185997
2023-06-27	154.18	156.17	153.99	155.89	247895
2023-06-28	155.30	156.96	155.30	156.15	188960
2023-06-29	156.13	156.54	155.53	156.22	159304
2023-06-30	157.54	158.92	157.54	158.56	186068
2023-07-03	158.72	158.92	158.18	158.67	309686
2023-07-05	157.93	159.38	157.93	158.83	283995
2023-07-06	157.37	158.00	156.63	157.76	222921
2023-07-07	157.56	158.66	156.89	156.92	272909
2023-07-10	156.55	156.92	155.46	156.72	192153
2023-07-11	156.85	157.44	156.04	157.28	200262
2023-07-12	158.90	159.75	158.26	159.00	247080
2023-07-13	160.31	161.50	160.02	161.19	164568
2023-07-14	161.73	163.08	161.52	161.91	146469
2023-07-17	162.26	163.30	161.92	163.04	149584
2023-07-18	162.78	164.97	162.02	164.42	669178
2023-07-19	164.97	165.41	163.98	164.44	202685
2023-07-20	163.39	164.04	160.90	161.29	159991
2023-07-21	162.16	162.24	160.64	160.82	135655
2023-07-24	161.31	161.77	160.59	161.44	217560
2023-07-25	161.72	162.94	161.68	162.39	144591
2023-07-26	161.98	162.58	161.13	162.01	159294
2023-07-27	164.02	164.54	160.82	161.19	146573
2023-07-28	162.56	164.24	162.48	163.87	157742
2023-07-31	164.00	164.24	163.35	164.10	161808
2023-08-01	163.55	163.99	163.09	163.72	124741
2023-08-02	162.31	162.31	160.03	160.49	192071
2023-08-03	159.38	160.83	159.36	160.05	159874
2023-08-04	161.10	161.87	159.08	159.29	278882
2023-08-07	159.90	160.58	159.11	160.54	160284
2023-08-08	159.92	160.12	158.75	159.94	167428
2023-08-09	160.14	160.14	157.79	158.11	201716
2023-08-10	159.09	160.60	157.81	158.34	222567
2023-08-11	157.39	158.33	156.99	157.59	110511
2023-08-14	157.32	159.43	157.27	159.43	207279
2023-08-15	159.04	159.52	157.70	157.87	4889113
2023-08-16	157.64	158.65	156.67	156.69	213630
2023-08-17	157.11	157.16	154.80	155.05	261087
2023-08-18	153.45	155.31	153.14	154.77	190690
2023-08-21	155.53	157.34	155.22	157.11	253641
2023-08-22	158.29	158.29	156.69	157.00	273605
2023-08-23	157.49	159.81	157.49	159.39	176961
2023-08-24	160.82	160.89	156.39	156.43	130032
2023-08-25	156.94	158.33	155.42	157.62	174772
2023-08-28	158.65	158.91	157.66	158.64	221479
2023-08-29	158.46	162.04	158.46	161.90	383949
2023-08-30	162.06	163.16	161.69	162.88	211698
2023-08-31	163.00	164.04	162.92	163.20	115690
2023-09-01	164.36	164.36	162.40	163.05	139244
2023-09-05	162.72	163.81	162.45	163.31	300310
2023-09-06	162.92	162.92	160.76	161.61	171457
2023-09-07	159.53	161.20	159.34	160.87	156308
2023-09-08	160.81	161.96	160.81	161.22	114293
2023-09-11	162.45	163.23	161.77	163.09	187857
2023-09-12	162.29	162.56	160.82	161.04	197105
2023-09-13	160.96	162.25	160.61	161.77	169161
2023-09-14	162.43	163.18	161.57	162.82	792285
2023-09-15	162.35	162.41	159.93	160.17	174665
2023-09-18	159.70	160.86	159.70	160.35	219361
2023-09-19	159.77	160.29	158.84	160.07	193237
2023-09-20	160.50	160.57	157.75	157.79	247898
2023-09-21	156.18	156.45	154.82	154.86	323160
2023-09-22	155.58	156.37	154.56	154.78	186758
2023-09-25	154.35	155.60	153.99	155.25	164085
2023-09-26	154.19	154.29	152.32	152.69	173996
2023-09-27	153.15	153.55	151.17	152.70	212303
2023-09-28	152.22	154.52	151.88	153.79	151695
2023-09-29	155.33	155.65	153.34	153.83	151331
2023-10-02	153.79	155.86	153.67	155.46	673301
2023-10-03	154.45	155.12	152.07	152.68	280509
2023-10-04	152.88	155.09	152.88	154.80	254366
2023-10-05	154.73	155.18	153.34	154.87	160225
2023-10-06	153.65	157.91	153.60	157.43	305848
2023-10-09	156.37	158.46	155.80	158.18	235155
2023-10-10	158.43	160.00	158.13	158.83	214087
2023-10-11	159.43	160.31	158.88	160.27	185761
2023-10-12	160.39	161.30	158.81	159.78	195715
2023-10-13	160.26	160.48	157.51	158.13	206788
2023-10-16	158.73	160.26	158.60	159.88	3053073
2023-10-17	158.27	159.98	157.35	159.25	837477
2023-10-18	158.21	159.01	156.49	157.06	279442
2023-10-19	157.51	158.02	155.35	155.71	431034
2023-10-20	155.45	155.71	153.34	153.48	316491
2023-10-23	152.80	155.42	152.04	154.06	219694
2023-10-24	154.79	155.70	153.95	155.39	176731
2023-10-25	154.45	154.57	152.04	152.28	183903
2023-10-26	151.71	152.01	148.45	149.01	309568
2023-10-27	150.17	150.98	149.05	149.62	270158
2023-10-30	150.92	152.32	150.76	151.91	256882
2023-10-31	151.95	152.54	150.78	152.42	189290
2023-11-01	152.83	155.16	152.83	155.02	518182
2023-11-02	156.87	157.81	156.44	157.77	301189
2023-11-03	158.04	159.36	157.72	158.95	200251
2023-11-06	159.25	160.16	159.10	160.14	386857
2023-11-07	160.55	162.10	160.31	161.73	2724266
2023-11-08	162.04	162.54	161.35	162.42	384686
2023-11-09	162.64	162.85	160.84	161.08	211668
2023-11-10	161.80	164.45	161.59	164.36	198443
2023-11-13	163.82	164.62	163.06	164.14	231254
2023-11-14	166.57	167.60	166.35	167.05	228585
2023-11-15	167.75	167.93	166.36	166.99	278577
2023-11-16	166.83	167.87	166.67	167.75	289739
2023-11-17	167.61	167.80	166.78	167.48	195943
2023-11-20	167.47	169.56	167.43	169.25	258208
2023-11-21	168.59	168.87	167.94	168.79	339590
2023-11-22	169.64	170.55	169.00	169.48	229866
2023-11-24	169.25	169.50	168.77	169.08	82278
2023-11-27	168.89	169.78	168.89	168.96	381182
2023-11-28	168.64	169.70	168.48	169.45	452000
2023-11-29	170.30	170.67	168.82	168.82	332956
2023-11-30	169.15	169.28	167.51	168.83	196278
2023-12-01	168.35	169.42	167.76	169.06	481433
2023-12-04	167.62	167.62	166.14	167.43	401483
2023-12-05	166.89	169.03	166.89	168.58	3423943
2023-12-06	169.52	169.52	167.47	167.60	317767
2023-12-07	168.65	169.91	168.56	169.72	211999
2023-12-08	169.11	170.76	168.94	170.57	242116
2023-12-11	169.81	170.61	169.40	170.58	164588
2023-12-12	170.28	171.90	170.05	171.90	189342
2023-12-13	172.25	174.05	172.04	173.78	243714
2023-12-14	174.20	174.35	171.65	172.98	245705
2023-12-15	172.86	174.18	172.82	173.61	505465
2023-12-18	174.04	175.47	173.98	175.15	208607
2023-12-19	175.21	175.92	175.09	175.53	182760
2023-12-20	175.44	176.29	173.18	173.18	233182
2023-12-21	174.68	175.11	173.58	174.99	201131
2023-12-22	175.11	175.66	174.29	175.00	217235
2023-12-26	175.06	175.77	175.06	175.45	149775
2023-12-27	175.58	175.90	175.20	175.81	292930
2023-12-28	176.04	176.42	175.64	175.80	231150
2023-12-29	175.84	176.01	174.30	175.22	283112
2024-01-02	173.62	173.77	171.57	172.63	434465
2024-01-03	171.46	172.25	171.02	171.20	2187986
2024-01-04	170.84	171.95	170.28	170.38	730777
2024-01-05	170.45	171.61	169.90	170.47	310907
2024-01-08	171.11	174.15	171.11	174.13	1284593
2024-01-09	173.28	174.90	172.91	174.55	513915
2024-01-10	174.90	176.84	174.90	176.45	203488
2024-01-11	177.31	177.92	174.94	176.90	286685
2024-01-12	177.06	177.54	176.50	177.08	214092
2024-01-16	176.72	177.70	176.17	177.02	764851
2024-01-17	175.91	176.29	174.63	176.20	3896246
2024-01-18	177.45	178.73	176.93	178.61	869262
2024-01-19	179.52	181.38	178.97	181.34	365459
2024-01-22	182.24	182.64	181.49	181.68	327207
2024-01-23	182.01	182.34	181.33	182.26	205297
2024-01-24	183.61	184.81	183.05	183.16	410273
2024-01-25	183.48	184.24	182.33	183.38	270006
2024-01-26	182.97	183.90	182.69	183.05	179321
2024-01-29	183.32	185.06	183.16	184.98	466822
2024-01-30	185.05	185.14	183.87	184.16	2362595
2024-01-31	182.23	183.11	180.22	180.29	674550
2024-02-01	181.18	183.05	181.13	183.05	430989
2024-02-02	183.77	187.28	183.51	186.80	359085
2024-02-05	187.24	187.49	185.59	186.93	291694
2024-02-06	187.45	187.63	185.64	186.81	987967
2024-02-07	187.86	189.40	187.71	189.32	1363806
2024-02-08	189.36	189.79	189.08	189.46	254342
2024-02-09	190.11	191.70	189.92	191.48	289175
2024-02-12	191.48	191.96	190.00	190.41	366321
2024-02-13	187.02	189.01	186.55	187.76	265434
2024-02-14	189.12	190.02	187.90	189.82	751303
2024-02-15	189.84	190.07	188.65	190.03	268838
2024-02-16	190.27	190.27	188.50	188.77	243653
2024-02-20	187.71	188.28	185.47	186.85	537774
2024-02-21	185.88	186.48	184.81	186.48	290549
2024-02-22	190.33	192.70	190.25	192.43	328504
2024-02-23	193.35	193.83	191.60	192.12	286863
2024-02-26	192.50	192.80	191.51	191.51	340241
2024-02-27	191.70	191.97	190.76	191.83	230629
2024-02-28	191.13	191.38	190.47	190.96	175713
2024-02-29	191.75	192.66	190.48	192.32	242544
2024-03-01	192.45	194.61	192.45	194.47	262994
2024-03-04	194.08	194.43	193.42	193.42	340716
2024-03-05	192.28	192.29	189.29	190.22	232723
2024-03-06	191.87	192.16	190.30	191.17	395868
2024-03-07	192.51	194.34	191.77	193.79	401910
2024-03-08	194.27	195.71	191.28	191.55	381952
2024-03-11	190.98	191.30	190.00	190.69	325075
2024-03-12	192.03	194.39	190.75	194.21	4080350
2024-03-13	194.11	194.11	192.77	193.42	432307
2024-03-14	194.26	194.61	192.73	193.89	297792
2024-03-15	191.99	192.58	190.80	191.43	342349
2024-03-18	193.83	194.94	193.17	193.25	268025
2024-03-19	192.75	194.63	191.79	194.52	307251
2024-03-20	194.90	196.69	194.18	196.44	304512
2024-03-21	197.90	197.90	196.35	196.44	348777
2024-03-22	196.32	197.33	196.00	196.82	232513
2024-03-25	195.89	196.56	195.11	195.91	195126
2024-03-26	196.77	196.83	195.08	195.15	341795
2024-03-27	196.34	196.38	194.36	195.61	306824
2024-03-28	195.41	195.74	194.89	195.10	257381
2024-04-01	195.49	196.55	194.49	195.34	1656904
2024-04-02	192.89	193.93	192.37	193.78	1310885
2024-04-03	193.08	195.06	193.08	194.10	443260
2024-04-04	195.78	196.30	191.41	191.45	382451
2024-04-05	192.36	195.07	192.29	194.17	295730
2024-04-08	194.60	194.90	193.57	194.13	227453
2024-04-09	194.94	194.97	192.17	194.28	278695
2024-04-10	192.26	193.49	192.00	192.97	355324
2024-04-11	193.92	196.48	192.91	195.96	244730
2024-04-12	194.54	195.13	192.78	193.55	221167
2024-04-15	194.88	194.96	189.87	190.00	322428
2024-04-16	190.18	191.42	189.61	190.07	249477
2024-04-17	191.29	191.40	188.00	188.33	221857
2024-04-18	188.71	189.69	187.36	187.59	230119
2024-04-19	187.11	187.21	182.98	183.56	363776
2024-04-22	184.72	186.41	183.25	185.27	233882
2024-04-23	186.45	188.29	186.11	188.20	279776
2024-04-24	189.39	189.51	187.17	187.90	259423
2024-04-25	183.78	187.01	183.35	186.84	421268
2024-04-26	189.58	191.20	189.12	190.47	219737
2024-04-29	191.34	191.40	189.59	190.62	450115
2024-04-30	190.42	191.03	187.42	187.42	196787
2024-05-01	187.47	190.19	186.36	186.72	272878
2024-05-02	188.43	189.41	186.73	189.35	246666
2024-05-03	192.75	193.27	191.64	192.78	319839
2024-05-06	193.56	195.25	193.12	195.23	204211
2024-05-07	195.71	196.03	194.99	195.45	248165
2024-05-08	194.44	195.62	194.41	195.21	300669
2024-05-09	195.27	195.89	194.61	195.77	286029
2024-05-10	196.31	196.86	195.23	195.92	210956
2024-05-13	196.51	196.51	195.32	196.13	314381
2024-05-14	195.72	197.55	195.68	197.27	204510
2024-05-15	198.23	200.45	197.90	200.35	340948
2024-05-16	200.43	201.09	199.57	199.57	439606
2024-05-17	200.02	200.02	198.85	199.65	158552
2024-05-20	199.65	201.06	199.65	200.74	245750
2024-05-21	200.29	201.51	200.12	201.48	178120
2024-05-22	201.41	201.55	199.80	200.71	195763
2024-05-23	202.85	203.04	199.78	200.32	318652
2024-05-24	200.98	202.34	200.55	201.99	229993
2024-05-28	202.83	203.39	202.02	203.39	206177
2024-05-29	201.73	203.21	201.73	202.70	187787
2024-05-30	201.63	201.63	199.00	199.37	195466
2024-05-31	200.09	200.15	196.40	200.15	565849
2024-06-03	201.37	201.70	199.08	201.44	370998
2024-06-04	201.41	202.49	200.60	202.25	250721
2024-06-05	203.71	205.94	203.35	205.93	325359
2024-06-06	206.47	206.84	205.53	206.19	169380
2024-06-07	206.13	207.23	205.45	205.98	179926
2024-06-10	205.81	206.94	205.42	206.58	2711087
2024-06-11	206.49	208.68	205.75	208.65	3104989
2024-06-12	210.61	213.00	210.08	211.54	349058
2024-06-13	213.24	213.45	211.57	212.81	263773
2024-06-14	212.56	213.77	212.42	213.74	232563
2024-06-17	213.77	216.86	213.35	215.97	403453
2024-06-18	215.99	216.31	215.31	216.14	233179
2024-06-20	216.93	217.23	213.74	214.76	367403
2024-06-21	214.65	215.31	213.46	214.12	203164
2024-06-24	213.45	214.46	211.67	211.80	306402
2024-06-25	212.81	214.54	212.52	214.40	1167668
2024-06-26	214.14	215.93	214.14	215.78	362428
2024-06-27	215.78	216.80	215.29	216.15	203243
2024-06-28	216.69	218.22	214.44	214.52	232048
2024-07-01	215.29	216.96	213.68	216.72	464148
2024-07-02	215.68	218.61	215.50	218.61	346240
2024-07-03	218.32	220.55	218.29	220.42	282525
2024-07-05	220.77	223.22	220.70	223.02	269139
2024-07-08	223.39	223.53	222.67	223.33	435089
2024-07-09	224.16	224.71	222.92	223.77	226936
2024-07-10	224.42	226.11	223.85	225.97	368944
2024-07-11	225.59	225.81	219.88	220.44	452804
2024-07-12	220.71	223.59	220.44	221.57	242857
2024-07-15	223.09	224.40	221.35	222.38	277149
2024-07-16	223.20	223.43	220.50	221.54	507444
2024-07-17	217.70	217.78	215.00	215.29	384409
2024-07-18	217.00	217.00	211.99	213.87	377843
2024-07-19	213.38	215.16	211.99	212.37	178523
2024-07-22	214.86	216.43	213.83	215.64	306626
2024-07-23	215.88	217.71	215.74	215.81	225960
2024-07-24	212.39	212.48	207.21	207.61	380874
2024-07-25	207.58	209.46	203.14	205.26	400732
2024-07-26	206.99	208.37	205.80	207.02	230669
2024-07-29	208.30	209.23	206.69	207.40	227768
2024-07-30	208.02	208.19	202.49	204.18	233084
2024-07-31	208.85	210.76	207.83	210.13	367172
2024-08-01	211.26	213.20	204.52	206.29	1727608
2024-08-02	201.93	203.74	199.30	202.04	1570238
2024-08-05	188.55	197.76	187.81	194.66	2982213
2024-08-06	195.90	200.16	193.98	196.70	785073
2024-08-07	199.65	201.05	194.74	195.03	484612
2024-08-08	198.56	201.12	196.21	200.79	375752
2024-08-09	200.47	202.91	200.27	202.44	270903
2024-08-12	203.02	204.49	202.15	203.31	335206
2024-08-13	204.94	208.20	204.94	208.19	239880
2024-08-14	208.43	209.40	206.65	208.76	256403
2024-08-15	211.17	213.19	210.53	213.08	231936
2024-08-16	212.34	214.00	212.15	213.35	243816
2024-08-19	213.51	216.00	212.64	216.00	319629
2024-08-20	215.86	217.14	215.19	216.01	225089
2024-08-21	216.19	217.52	215.37	216.70	257439
2024-08-22	217.92	218.16	212.90	213.32	310545
2024-08-23	214.94	216.75	213.51	215.77	264910
2024-08-26	216.00	216.35	213.04	214.28	177632
2024-08-27	213.52	215.33	212.60	214.83	204757
2024-08-28	214.92	214.98	211.20	212.79	279437
2024-08-29	213.63	215.50	211.36	211.88	393892
2024-08-30	213.31	214.46	211.76	214.37	253694
2024-09-03	213.00	213.00	206.80	207.84	297384
2024-09-04	206.30	208.71	205.84	207.11	304600
2024-09-05	206.64	209.82	206.50	207.63	433037
2024-09-06	207.95	208.37	202.27	202.68	380087
2024-09-09	204.60	205.38	203.00	205.03	204499
2024-09-10	206.07	207.44	204.67	207.18	297803
2024-09-11	207.90	212.14	204.45	211.86	425373
2024-09-12	212.24	214.70	211.45	214.40	262827
2024-09-13	214.60	215.70	214.26	215.05	173687
2024-09-16	213.93	214.33	212.57	214.06	312362
2024-09-17	215.51	216.07	213.24	214.47	271109
2024-09-18	214.79	216.60	213.39	213.59	559948
2024-09-19	218.15	219.61	217.49	218.86	310333
2024-09-20	218.66	219.29	217.13	218.58	270776
2024-09-23	218.79	219.15	218.09	218.70	198391
2024-09-24	219.23	219.79	217.00	219.34	217444
2024-09-25	219.31	220.43	219.23	219.82	323981
2024-09-26	221.99	222.11	218.87	220.15	248150
2024-09-27	220.46	220.46	218.19	218.72	169112
2024-09-30	218.24	220.08	217.51	220.05	261816
2024-10-01	219.89	219.89	215.33	216.50	369946
2024-10-02	216.29	217.49	214.93	216.87	311701
2024-10-03	216.23	218.04	215.77	216.91	377190
2024-10-04	219.08	219.40	217.06	219.32	202476
2024-10-07	218.52	219.04	216.50	216.79	230832
2024-10-08	218.18	220.72	218.07	220.53	337277
2024-10-09	220.52	222.15	219.97	221.97	234388
2024-10-10	221.16	222.59	220.58	222.05	207903
2024-10-11	221.43	222.58	220.95	222.13	215545
2024-10-14	223.27	224.94	223.27	224.21	221121
2024-10-15	224.76	224.97	221.11	222.04	307316
2024-10-16	221.82	222.44	220.17	222.19	370603
2024-10-17	224.45	224.51	222.45	222.53	249703
2024-10-18	223.98	224.26	223.36	223.82	149390
2024-10-21	223.35	224.86	222.85	224.86	174208
2024-10-22	223.58	225.80	223.33	225.12	174268
2024-10-23	224.27	224.34	220.00	221.43	213989
2024-10-24	222.77	223.23	221.65	223.08	210191
2024-10-25	223.89	226.00	223.74	224.07	229536
2024-10-28	226.06	226.13	224.25	224.33	239792
2024-10-29	224.57	226.85	223.84	226.30	182438
2024-10-30	226.43	227.07	224.96	225.40	420953
2024-10-31	222.90	222.90	218.55	218.65	286058
2024-11-01	219.54	222.00	219.54	220.39	410225
2024-11-04	220.12	220.96	218.98	219.56	149854
2024-11-05	220.16	222.69	220.16	222.44	186979
2024-11-06	226.00	228.12	225.26	227.86	277754
2024-11-07	229.17	232.03	228.90	231.79	210120
2024-11-08	231.83	232.86	231.51	232.32	155499
2024-11-11	233.00	233.00	230.69	231.98	194873
2024-11-12	232.01	232.67	230.82	232.11	224250
2024-11-13	232.16	233.38	231.00	232.16	204630
2024-11-14	232.17	232.39	230.37	230.81	194777
2024-11-15	228.41	228.44	224.67	225.63	252788
2024-11-18	225.75	227.33	225.14	226.47	245630
2024-11-19	225.32	229.14	225.32	228.92	234821
2024-11-20	228.94	228.94	225.70	228.43	267306
2024-11-21	230.01	230.18	225.56	228.67	200022
2024-11-22	228.27	229.00	227.66	228.53	320944
2024-11-25	230.03	230.60	227.42	228.47	270811
2024-11-26	229.27	230.98	229.27	230.74	196227
2024-11-27	230.16	230.16	227.85	229.16	195086
2024-11-29	229.41	231.41	229.05	231.19	65214
2024-12-02	231.53	233.73	231.53	233.36	267302
2024-12-03	233.05	234.79	232.72	234.72	292324
2024-12-04	236.37	238.23	236.11	238.15	261785
2024-12-05	238.38	238.92	237.81	238.08	207142
2024-12-06	238.40	239.96	238.33	239.84	242201
2024-12-09	239.31	239.48	237.85	238.67	198065
2024-12-10	239.24	240.67	237.68	238.25	193468
2024-12-11	239.87	242.73	239.87	242.50	253857
2024-12-12	241.91	242.25	240.90	241.02	179276
2024-12-13	242.45	243.44	240.37	241.49	260812
2024-12-16	242.91	245.04	242.39	244.46	338107
2024-12-17	243.47	244.34	242.49	243.77	2538439
2024-12-18	243.80	244.82	235.13	235.60	2895103
2024-12-19	238.23	238.56	235.65	235.70	447139
2024-12-20	234.37	240.63	233.37	238.20	423525
2024-12-23	238.97	240.91	237.34	240.72	268165
2024-12-24	241.45	244.03	241.36	244.03	140844
2024-12-26	243.31	244.26	242.13	243.59	281314
2024-12-27	241.95	242.14	237.86	240.04	233462
2024-12-30	236.54	238.90	235.58	237.14	231081
2024-12-31	237.68	237.89	234.55	235.27	286154
2025-01-02	236.07	237.34	232.24	234.25	405426
2025-01-03	235.57	238.27	235.40	238.02	453611
2025-01-06	240.56	242.55	239.80	240.90	398741
2025-01-07	241.71	241.81	235.37	236.16	336122
2025-01-08	236.59	237.26	234.59	236.49	562827
2025-01-10	235.07	235.07	230.98	232.76	465684
2025-01-13	229.25	231.86	228.98	231.70	331458
2025-01-14	233.27	233.35	228.96	230.54	557657
2025-01-15	234.00	236.72	233.41	236.37	473452
2025-01-16	237.51	237.51	234.07	234.09	456033
2025-01-17	238.14	238.27	236.24	237.13	455952
2025-01-21	238.25	238.83	236.34	238.82	316308
2025-01-22	241.06	243.03	241.05	242.36	1389681
2025-01-23	241.65	243.33	241.15	243.33	561995
2025-01-24	243.86	244.34	241.36	242.25	263783
2025-01-27	233.50	236.73	232.83	234.82	426897
2025-01-28	235.85	240.71	234.63	240.31	250784
2025-01-29	239.47	239.53	236.62	238.66	208578
2025-01-30	238.64	239.99	236.22	238.85	300931
2025-01-31	241.20	242.50	237.79	238.29	362175
2025-02-03	233.73	237.08	232.74	235.70	795190
2025-02-04	235.80	238.53	235.80	238.31	389737
2025-02-05	236.96	238.64	236.13	238.61	244104
2025-02-06	238.89	240.11	238.51	240.09	261390
2025-02-07	240.05	240.93	236.56	237.01	385079
2025-02-10	238.37	240.06	238.36	239.22	268296
2025-02-11	238.26	239.72	238.00	239.01	255093
2025-02-12	236.43	239.15	236.09	238.71	204200
2025-02-13	239.14	241.91	238.55	241.80	235827
2025-02-14	241.66	242.40	241.20	242.16	254163
2025-02-18	242.84	243.00	240.31	241.82	204493
2025-02-19	241.48	242.48	240.39	242.37	258730
2025-02-20	242.27	242.27	239.75	241.50	267442
2025-02-21	241.82	241.82	236.14	236.29	248762
2025-02-24	237.49	238.01	233.86	233.94	275541
2025-02-25	233.48	233.76	229.34	231.57	389047
2025-02-26	232.72	234.84	231.10	232.39	365049
2025-02-27	234.28	234.50	226.06	226.37	411633
2025-02-28	225.85	230.42	224.35	230.40	416848
2025-03-03	230.96	231.45	222.73	224.45	1006378
2025-03-04	222.09	226.71	219.62	223.13	3782167
2025-03-05	223.40	227.08	221.54	226.32	815874
2025-03-06	0.00	0.00	0.00	220.57	406392
2025-03-07	219.78	222.09	216.31	221.26	732412
2025-03-10	217.12	217.12	210.45	212.54	597228
2025-03-11	211.93	215.03	209.77	212.08	1946568
2025-03-12	215.54	216.56	212.21	214.87	421737
2025-03-13	214.60	214.60	209.71	210.19	368646
2025-03-14	212.73	215.88	212.40	215.66	1116282
2025-03-17	215.30	217.22	213.94	215.52	439690
2025-03-18	214.08	214.23	210.91	211.83	492069
2025-03-19	213.11	216.93	212.25	214.88	347301
2025-03-20	213.40	217.10	213.00	214.60	425037
2025-03-21	212.48	215.86	212.00	215.62	257959
2025-03-24	218.66	220.66	218.37	220.23	329177
2025-03-25	220.90	221.57	220.25	221.26	181337
2025-03-26	220.74	220.83	216.10	216.81	248275
2025-03-27	215.88	217.90	215.10	216.08	193817
2025-03-28	214.84	215.62	210.00	210.49	289776
2025-03-31	206.85	211.21	205.00	210.94	428716
2025-04-01	209.87	213.00	209.07	212.46	440154
2025-04-02	209.52	215.42	209.46	214.30	394680
2025-04-03	204.65	206.12	202.26	202.50	428091
2025-04-04	196.21	198.00	190.53	190.53	1368987
2025-04-07	182.98	198.44	180.65	190.64	1468906
2025-04-08	197.98	199.83	184.68	187.50	1066628
2025-04-09	187.37	209.98	187.31	208.79	992725
2025-04-10	203.77	204.45	194.45	200.70	668962
2025-04-11	200.16	205.28	199.09	204.24	474555
2025-04-14	209.34	209.45	203.90	206.01	423635
2025-04-15	206.20	207.63	204.95	205.92	490706
2025-04-16	201.69	203.17	196.59	199.39	486301
2025-04-17	201.33	201.37	198.49	199.85	370238
2025-04-21	196.78	196.94	191.82	194.08	293596
2025-04-22	196.57	200.59	196.13	199.47	578613
2025-04-23	206.00	207.88	203.16	203.97	797409
2025-04-24	204.88	209.78	204.62	209.71	300506
2025-04-25	210.25	213.24	209.54	212.79	535211
2025-04-28	213.33	213.74	209.95	212.61	256876
2025-04-29	211.65	214.47	211.47	214.15	250314
2025-04-30	210.50	214.89	208.49	214.16	365152
2025-05-01	217.93	219.35	216.46	216.55	530779
2025-05-02	219.01	220.58	218.23	219.76	351390
2025-05-05	217.98	219.62	217.85	218.15	229775
2025-05-06	215.86	217.99	215.55	216.45	240212
2025-05-07	216.70	217.88	214.30	217.05	270049
2025-05-08	218.78	220.17	216.54	218.30	311085
2025-05-09	218.86	219.64	217.35	217.85	313268
2025-05-12	226.07	227.05	223.95	226.99	454426
2025-05-13	227.70	230.91	227.40	230.12	365559
2025-05-14	230.91	232.20	230.60	231.76	309686
2025-05-15	230.43	232.78	229.95	231.80	383511
2025-05-16	232.76	233.05	231.00	233.02	191705
2025-05-19	229.94	233.37	229.94	233.04	289852
2025-05-20	232.10	232.55	230.54	232.21	270219
2025-05-21	230.39	233.12	228.04	228.90	310724
2025-05-22	228.85	231.09	228.55	229.60	339322
2025-05-23	226.00	228.49	226.00	227.29	314158
2025-05-27	230.01	232.85	229.90	232.68	372635
2025-05-28	233.00	233.89	231.47	231.81	170117
2025-05-29	235.00	235.00	231.28	232.66	259933
2025-05-30	232.05	232.78	229.09	231.88	272387
2025-06-02	231.17	233.71	230.62	233.67	213554
2025-06-03	233.84	235.74	233.42	235.04	216921
2025-06-04	235.61	236.36	235.00	235.96	202788
2025-06-05	236.75	237.63	233.35	234.10	323343
2025-06-06	236.52	237.49	235.82	236.57	189923
2025-06-09	236.86	237.39	236.36	236.82	190763
2025-06-10	237.10	238.70	236.27	238.60	203287
2025-06-11	239.25	239.77	237.07	237.72	224753
2025-06-12	237.33	239.14	237.33	238.74	160915
2025-06-13	236.21	237.76	235.09	235.42	235581
2025-06-16	236.98	238.89	236.87	238.40	200005
2025-06-17	237.12	237.81	235.82	235.85	184920
2025-06-18	236.52	237.50	234.93	235.43	174663
2025-06-20	236.88	236.99	233.50	234.12	175515
2025-06-23	234.22	236.96	233.41	236.59	226833
2025-06-24	239.27	240.50	238.71	240.15	249804
2025-06-25	241.08	241.78	240.44	241.28	226871
2025-06-26	241.92	243.52	241.32	243.23	177866
2025-06-27	243.76	245.24	242.72	244.74	231507
2025-06-30	246.32	247.15	245.25	246.51	358127
2025-07-01	245.54	246.03	243.08	243.93	792542
2025-07-02	243.89	245.95	243.73	245.91	345485
2025-07-03	247.15	248.88	246.98	248.36	144423
2025-07-07	247.41	247.58	245.54	246.81	248223
2025-07-08	247.31	247.37	246.22	246.56	197872
2025-07-09	247.61	249.26	247.61	248.91	213855
2025-07-10	249.29	249.32	247.54	248.86	263278
2025-07-11	247.93	249.00	247.34	248.33	152604
2025-07-14	248.26	249.44	247.36	249.01	140656
2025-07-15	251.04	251.32	249.67	249.67	238816
2025-07-16	250.05	250.73	248.08	250.55	425266
2025-07-17	250.86	252.38	250.51	252.27	207510
2025-07-18	252.95	252.95	251.28	251.97	180996
2025-07-21	252.20	253.68	252.20	252.69	157782
2025-07-22	252.84	252.84	249.86	251.11	149663
2025-07-23	252.17	253.28	251.01	253.28	254370
2025-07-24	253.91	254.54	253.26	254.04	135338
2025-07-25	254.36	255.68	254.29	255.38	286410
2025-07-28	255.64	256.30	255.43	256.06	143781
2025-07-29	256.79	257.14	254.57	254.74	253600
2025-07-30	255.19	256.00	253.56	255.36	243651
2025-07-31	259.98	259.98	254.87	255.57	175617
2025-08-01	252.49	252.63	249.37	250.40	246969
2025-08-04	252.59	255.28	252.59	255.22	215880
2025-08-05	255.55	256.00	253.19	253.30	210285
2025-08-06	253.90	257.06	253.81	256.83	374738
2025-08-07	258.10	258.56	254.53	256.43	159506
2025-08-08	257.38	259.30	257.30	259.00	164012
2025-08-11	258.81	260.32	258.04	258.54	216190
2025-08-12	259.90	261.51	258.71	261.44	146428
2025-08-13	262.64	262.90	260.48	261.14	237272
2025-08-14	260.56	262.45	260.56	261.66	161930
2025-08-15	262.25	262.25	260.24	260.98	178150
2025-08-18	260.55	261.04	259.88	260.83	119936
2025-08-19	260.74	260.74	256.58	257.05	159257
2025-08-20	256.78	256.78	252.30	255.65	305547
2025-08-21	254.99	255.99	253.65	254.48	181898
2025-08-22	254.75	259.14	254.34	258.35	223928
2025-08-25	257.88	259.35	257.50	257.88	128909
2025-08-26	257.89	259.47	257.55	259.43	146332
2025-08-27	259.38	260.21	258.58	259.86	148271
2025-08-28	260.01	261.76	259.43	261.40	149114
2025-08-29	260.54	260.54	257.50	258.41	133840
2025-09-02	254.09	256.22	253.29	256.06	183246
2025-09-03	258.05	259.43	257.24	258.78	139265
2025-09-04	259.24	261.13	258.58	261.06	139204
2025-09-05	263.30	263.41	258.75	260.74	178734
2025-09-08	262.12	263.27	262.03	262.27	161719
2025-09-09	262.78	263.28	261.62	263.18	116234
2025-09-10	266.36	266.66	264.49	265.22	162899
2025-09-11	266.60	266.94	265.40	266.38	215391
2025-09-12	266.89	268.02	266.30	267.51	122935
2025-09-15	268.73	270.18	268.73	269.86	162652
2025-09-16	270.46	270.54	269.45	269.67	219809
2025-09-17	269.43	269.56	266.22	268.64	245565
2025-09-18	270.41	271.45	269.38	270.05	186539
2025-09-19	271.44	273.14	271.00	272.78	319500
2025-09-22	272.60	275.72	272.46	275.62	170957
2025-09-23	275.31	275.31	271.95	272.58	1603981
2025-09-24	273.35	273.35	269.98	271.44	370674
2025-09-25	269.35	270.77	268.00	269.97	147013
2025-09-26	270.62	271.12	268.93	270.94	140418
2025-09-29	272.10	273.38	271.31	271.93	332926
2025-09-30	271.96	273.75	270.99	273.65	240884
2025-10-01	272.13	275.83	272.13	275.30	303175
2025-10-02	276.81	276.81	274.60	275.54	191592
2025-10-03	275.64	276.20	273.61	274.46	407106
2025-10-06	275.53	276.66	274.87	276.06	639530
2025-10-07	276.54	276.85	273.92	274.71	729574
2025-10-08	275.39	277.56	275.37	277.56	523343
2025-10-09	277.87	277.87	276.24	277.32	251837
2025-10-10	277.77	278.57	268.29	268.43	479308
2025-10-13	273.04	274.35	272.00	273.78	216788
2025-10-14	270.81	273.16	268.00	271.21	280366
2025-10-15	274.05	274.84	270.00	272.50	241798
2025-10-16	273.58	274.68	269.53	271.46	332646
2025-10-17	270.03	273.59	269.61	272.93	221121
2025-10-20	274.33	276.59	274.32	276.04	258248
2025-10-21	276.16	276.55	275.12	275.90	146195
2025-10-22	276.32	276.40	271.52	273.94	194248
2025-10-23	273.94	276.63	273.80	276.15	361243
2025-10-24	278.16	279.43	277.93	278.68	179070
2025-10-27	282.09	283.66	281.72	283.54	161059
2025-10-28	285.31	287.44	284.53	286.47	162732
2025-10-29	288.36	288.99	285.86	288.26	287675
2025-10-30	286.09	286.40	283.65	283.73	256388
2025-10-31	287.44	287.44	283.38	284.32	159337
2025-11-03	286.85	287.19	284.92	285.63	236369
2025-11-04	281.73	283.58	280.49	280.84	183622
2025-11-05	280.71	283.21	279.79	281.16	144699
2025-11-06	280.50	280.65	275.70	276.50	229183
2025-11-07	274.97	275.66	270.84	275.66	405578
2025-11-10	279.57	282.33	279.15	281.88	243301
2025-11-11	280.59	281.89	279.39	281.66	140899
2025-11-12	282.93	282.93	279.46	281.18	171298
2025-11-13	279.40	279.63	274.40	275.31	252354
2025-11-14	271.51	277.92	270.48	276.05	244952
2025-11-17	274.16	276.92	271.81	273.56	255973
2025-11-18	271.30	272.77	267.76	269.84	394530
2025-11-19	270.38	274.22	269.70	271.98	320276
2025-11-20	277.42	278.70	266.10	266.46	632228
2025-11-21	267.17	270.74	263.81	267.56	397910
2025-11-24	269.57	274.16	269.57	273.67	333221
2025-11-25	272.61	275.78	270.02	275.28	302466
2025-11-26	277.39	278.39	275.94	277.45	202678
2025-11-28	277.79	278.84	277.32	278.84	84984
2025-12-01	276.42	278.56	275.92	277.77	490696
2025-12-02	278.73	280.60	278.04	279.10	253353
2025-12-03	277.87	279.38	276.96	278.64	255014
2025-12-04	279.62	279.89	277.53	279.16	250620
2025-12-05	279.70	281.07	278.89	279.83	149828
2025-12-08	280.35	281.18	278.64	279.75	164286
2025-12-09	279.19	280.30	278.73	279.89	139782
2025-12-10	279.36	280.70	277.80	280.16	199077
2025-12-11	278.26	279.89	275.86	279.72	227103
2025-12-12	278.31	279.02	273.96	275.20	231183
2025-12-15	276.91	277.12	273.47	273.69	1776269
2025-12-16	272.93	275.11	272.13	274.63	945200
2025-12-17	274.63	274.63	269.31	269.44	254876
2025-12-18	272.68	274.54	271.66	272.90	282595
2025-12-19	274.52	276.82	274.44	276.82	181794
2025-12-22	278.43	278.47	277.37	278.12	209071
2025-12-23	277.64	280.25	277.64	280.23	189701
2025-12-24	279.98	281.09	279.94	280.84	107540
2025-12-26	281.14	281.87	280.67	281.03	107859
2025-12-29	279.34	280.09	278.62	279.50	153261
2025-12-30	279.15	279.86	278.85	278.93	204784
2025-12-31	279.36	279.38	276.86	276.94	152083
2026-01-02	278.90	280.06	274.40	275.78	479531
2026-01-05	277.53	278.00	276.20	276.60	400337
2026-01-06	276.99	277.78	275.96	277.36	503596
2026-01-07	277.86	280.47	277.59	278.51	614347
2026-01-08	278.03	278.09	275.25	276.32	377047
2026-01-09	276.46	278.42	275.42	277.84	210810
2026-01-12	276.19	279.35	276.19	278.44	541375
2026-01-13	278.25	278.74	276.01	277.57	776872
2026-01-14	275.81	275.94	271.96	274.08	471787
2026-01-15	276.58	276.60	273.73	274.27	1577383
2026-01-16	275.43	275.76	273.37	274.02	447905
2026-01-20	269.46	270.49	266.79	267.28	471443
2026-01-21	267.77	271.50	266.37	269.56	363968
2026-01-22	271.87	272.24	270.49	271.53	272921
2026-01-23	271.73	274.15	271.11	273.16	431081
2026-01-26	273.61	275.94	273.36	275.05	201126
2026-01-27	276.57	277.91	276.00	277.06	211015
2026-01-28	277.90	277.90	275.43	276.65	208089
2026-01-29	275.25	275.67	268.97	274.16	544851
2026-01-30	272.97	274.01	271.01	272.30	683879
2026-02-02	271.36	274.25	271.36	273.22	270787
2026-02-03	273.82	273.82	266.29	268.38	538169

Explore More About IWY

Coins representing dividend payouts and trends

IWY Dividend History

Discover iShares Russell Top'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

IWY Stock Split History

Discover iShares Russell Top'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

IWY Historical Prices

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

Web Analytics