IXUS Historical Prices

Summary

Key Stock Metrics

63.61

(August 5, 2024)

52-Week Low

73.53

(September 27, 2024)

52-Week High

75.53

(June 7, 2021)

All-Time High

69.96

(March 10, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2012-10-22	49.34	49.34	49.12	49.12	5000
2012-10-23	48.24	48.59	48.08	48.10	7408
2012-10-24	48.45	48.45	48.37	48.40	1990
2012-10-25	48.65	48.71	48.50	48.71	484
2012-10-26	48.43	48.43	48.43	48.43	185
2012-10-31	48.51	48.64	48.35	48.45	2900
2012-11-01	48.83	48.93	48.72	48.92	1895
2012-11-02	48.92	48.92	48.60	48.60	2996
2012-11-05	48.52	48.55	48.51	48.55	742
2012-11-07	48.51	48.51	48.00	48.26	6892
2012-11-08	48.00	48.00	47.78	47.78	2994
2012-11-09	47.64	47.91	47.64	47.85	5439
2012-11-12	48.03	48.03	47.66	47.66	1804
2012-11-13	47.66	47.66	47.66	47.66	600
2012-11-14	47.39	47.39	47.02	47.02	3491
2012-11-15	47.00	47.00	47.00	47.00	300
2012-11-16	47.10	47.10	46.46	46.97	1923
2012-11-19	47.63	47.94	47.63	47.93	3118
2012-11-20	47.68	47.89	47.68	47.89	1412
2012-11-26	48.51	48.74	48.51	48.74	1100
2012-11-27	48.79	48.80	48.64	48.80	4230
2012-11-28	48.29	48.80	48.28	48.80	891
2012-11-29	49.32	49.37	49.22	49.22	2741
2012-11-30	49.46	49.46	49.36	49.37	1650
2012-12-03	49.67	49.67	49.56	49.56	534
2012-12-04	49.61	49.61	49.32	49.52	7305
2012-12-05	49.69	49.85	49.53	49.85	6642
2012-12-06	49.79	49.86	49.60	49.61	3882
2012-12-07	49.92	49.95	49.65	49.90	20304
2012-12-10	49.94	49.98	49.78	49.94	3867
2012-12-11	50.27	50.30	50.15	50.15	1266
2012-12-12	50.41	50.69	50.40	50.40	1650
2012-12-13	50.38	50.40	50.11	50.19	2279
2012-12-14	50.37	50.63	50.27	50.41	10625
2012-12-17	50.15	50.64	50.15	50.56	13340
2012-12-18	50.66	50.96	50.66	50.96	3619
2012-12-19	51.32	51.32	51.05	51.05	42053
2012-12-20	51.25	51.36	51.15	51.25	4540
2012-12-21	50.75	50.95	50.65	50.90	8749
2012-12-24	50.90	51.10	50.84	50.99	8035
2012-12-26	51.14	51.34	50.95	51.15	4997
2012-12-27	51.28	51.28	50.86	51.18	7550
2012-12-28	50.96	51.15	50.76	50.76	22517
2012-12-31	50.98	51.91	50.98	51.91	22365
2013-01-02	52.31	52.55	52.11	52.33	18364
2013-01-03	52.13	52.83	51.86	51.98	20704
2013-01-04	51.90	52.22	51.75	52.17	23224
2013-01-07	51.90	51.99	51.70	51.92	65137
2013-01-08	51.85	51.85	51.44	51.62	25515
2013-01-09	51.87	51.96	51.71	51.89	21599
2013-01-10	52.38	52.49	52.23	52.47	12632
2013-01-11	52.47	52.48	52.23	52.46	30393
2013-01-14	52.37	52.56	52.31	52.54	21677
2013-01-15	52.24	52.45	52.22	52.40	11551
2013-01-16	52.14	52.26	52.09	52.20	10515
2013-01-17	52.54	52.64	52.42	52.63	29295
2013-01-18	52.64	52.64	52.39	52.41	17644
2013-01-22	52.54	52.64	52.26	52.52	14136
2013-01-23	52.46	52.59	52.25	52.42	10162
2013-01-24	52.55	52.78	52.14	52.51	46088
2013-01-25	52.76	52.95	52.58	52.84	98230
2013-01-28	52.74	52.74	52.28	52.31	203250
2013-01-29	52.71	52.95	52.64	52.89	53628
2013-01-30	52.93	53.01	52.77	52.80	62013
2013-01-31	52.77	52.91	52.70	52.74	12055
2013-02-01	53.00	53.27	52.93	53.17	25533
2013-02-04	52.88	52.88	52.21	52.36	23050
2013-02-05	52.69	52.71	52.46	52.58	15682
2013-02-06	52.35	52.52	52.32	52.45	27891
2013-02-07	52.45	52.53	51.98	52.17	19718
2013-02-08	52.28	52.55	52.28	52.50	7622
2013-02-11	52.62	52.62	52.35	52.41	6963
2013-02-12	52.52	52.74	52.50	52.65	18315
2013-02-13	53.72	53.72	52.70	52.70	6579
2013-02-14	52.50	52.58	52.42	52.58	10546
2013-02-15	52.71	52.71	52.34	52.47	17175
2013-02-19	52.74	53.09	52.71	52.85	19582
2013-02-20	53.00	53.00	52.43	52.43	16808
2013-02-21	52.09	52.09	51.50	51.75	130641
2013-02-22	51.94	52.15	51.89	52.06	10743
2013-02-25	52.65	52.67	51.34	51.34	4330
2013-02-26	51.60	51.70	51.42	51.70	25064
2013-02-27	51.75	52.27	51.75	52.23	5303
2013-02-28	52.38	52.45	52.07	52.07	56370
2013-03-01	51.66	52.07	51.61	52.02	30531
2013-03-04	51.97	52.07	51.62	52.00	39877
2013-03-05	52.75	52.75	52.54	52.62	10283
2013-03-06	52.87	52.87	52.54	52.70	5030
2013-03-07	52.92	52.92	52.80	52.91	6411
2013-03-08	53.04	53.04	52.74	52.97	54692
2013-03-11	52.94	53.05	52.81	53.05	6352
2013-03-12	53.02	53.07	52.61	52.81	29613
2013-03-13	52.44	52.63	52.43	52.60	5178
2013-03-14	52.82	53.03	52.75	53.01	10411
2013-03-15	52.89	53.14	52.89	53.02	17960
2013-03-18	52.46	52.77	52.44	52.50	31890
2013-03-19	52.59	52.63	51.98	52.19	20910
2013-03-20	52.71	52.72	52.58	52.61	11041
2013-03-21	52.31	52.48	52.22	52.24	17157
2013-03-22	52.44	52.59	52.39	52.59	12211
2013-03-25	52.80	52.80	51.84	51.98	109214
2013-03-26	52.31	52.47	52.26	52.44	15342
2013-03-27	52.00	52.30	51.90	52.27	18085
2013-03-28	52.53	52.53	52.26	52.40	38598
2013-04-01	52.12	52.16	51.84	51.91	16292
2013-04-02	52.21	52.34	52.07	52.24	17766
2013-04-03	52.37	52.44	51.78	51.89	6110
2013-04-04	51.74	52.17	51.65	52.14	15638
2013-04-05	51.41	51.84	51.29	51.84	5416
2013-04-08	51.87	52.00	51.68	51.90	10867
2013-04-09	52.00	52.49	51.95	52.32	18026
2013-04-10	52.77	53.00	52.77	52.91	19669
2013-04-11	53.35	54.03	53.13	53.25	24078
2013-04-12	53.03	53.06	52.66	52.96	13441
2013-04-15	52.51	52.51	51.80	51.80	14860
2013-04-16	52.13	52.58	52.13	52.51	30990
2013-04-17	52.08	52.08	51.36	51.68	22303
2013-04-18	51.61	51.77	51.20	51.41	8480
2013-04-19	51.92	51.96	51.69	51.88	28266
2013-04-22	51.99	52.20	51.74	52.18	6155
2013-04-23	52.35	52.74	52.34	52.63	47817
2013-04-24	52.92	53.22	52.90	53.22	19307
2013-04-25	53.32	53.69	53.32	53.39	11915
2013-04-26	53.43	53.43	53.20	53.40	13505
2013-04-29	53.74	54.09	53.61	53.95	524779
2013-04-30	54.07	54.32	53.85	54.25	68937
2013-05-01	54.25	54.25	53.75	53.82	11954
2013-05-02	53.90	54.18	53.90	54.12	30043
2013-05-03	54.26	54.78	54.26	54.64	51319
2013-05-06	54.61	54.65	54.40	54.63	21588
2013-05-07	54.84	54.86	54.54	54.79	21009
2013-05-08	55.17	55.36	55.10	55.33	42594
2013-05-09	55.14	55.27	54.56	54.87	25559
2013-05-10	54.76	54.86	54.51	54.86	23789
2013-05-13	54.92	54.92	54.56	54.73	32188
2013-05-14	54.71	55.09	54.71	55.09	26191
2013-05-15	54.90	54.96	54.75	54.92	23014
2013-05-16	54.81	55.03	54.64	54.64	281092
2013-05-17	54.73	54.94	54.73	54.94	19562
2013-05-20	55.05	55.26	54.91	55.20	21501
2013-05-21	55.18	55.44	54.93	55.33	26640
2013-05-22	55.37	55.80	54.60	54.70	34448
2013-05-23	53.80	54.16	53.25	54.16	18863
2013-05-24	53.54	53.70	53.17	53.59	16761
2013-05-28	54.31	54.32	53.80	53.94	11854
2013-05-29	53.41	53.50	53.20	53.45	28059
2013-05-30	53.67	53.67	53.23	53.23	88376
2013-05-31	53.07	53.07	52.57	52.59	26603
2013-06-03	52.45	52.84	52.27	52.84	23085
2013-06-04	52.99	53.14	52.60	52.69	8605
2013-06-05	52.42	52.42	51.79	51.79	263713
2013-06-06	51.57	51.97	51.50	51.96	43764
2013-06-07	51.87	52.45	51.78	52.34	117135
2013-06-10	52.47	52.47	52.22	52.33	21913
2013-06-11	51.54	51.85	51.42	51.66	28147
2013-06-12	52.01	52.26	51.49	51.56	52111
2013-06-13	51.46	52.39	51.46	52.39	10361
2013-06-14	52.17	52.26	51.66	51.81	66417
2013-06-17	52.56	52.66	52.17	52.25	88317
2013-06-18	52.55	52.74	52.31	52.68	54584
2013-06-19	52.63	52.70	51.74	51.74	4410
2013-06-20	50.55	50.55	49.40	49.50	71733
2013-06-21	50.07	50.07	49.47	49.87	21374
2013-06-24	48.94	49.37	48.50	49.12	33524
2013-06-25	49.38	49.80	49.25	49.76	68284
2013-06-26	50.14	50.14	49.88	50.05	12771
2013-06-27	49.81	49.92	49.71	49.79	24380
2013-06-28	49.64	49.95	49.44	49.85	242696
2013-07-01	50.20	50.41	50.08	50.08	8812
2013-07-02	50.12	50.38	49.73	49.95	324515
2013-07-03	49.61	49.92	49.48	49.82	13520
2013-07-05	50.15	50.15	49.51	49.84	9226
2013-07-08	50.24	50.26	50.05	50.21	15517
2013-07-09	50.51	50.51	50.31	50.51	17135
2013-07-10	50.51	50.67	50.39	50.55	121679
2013-07-11	51.72	52.07	51.47	52.07	20312
2013-07-12	51.84	51.84	51.56	51.77	9348
2013-07-15	52.03	52.14	51.86	52.11	19807
2013-07-16	52.12	52.12	51.82	52.07	69665
2013-07-17	52.51	52.51	52.16	52.33	17940
2013-07-18	52.39	52.53	52.28	52.47	21866
2013-07-19	52.35	52.51	52.21	52.46	16446
2013-07-22	52.66	52.76	52.47	52.76	19539
2013-07-23	53.08	53.08	52.82	52.97	32365
2013-07-24	53.25	53.25	52.56	52.65	13849
2013-07-25	52.51	52.93	52.42	52.92	21529
2013-07-26	52.53	52.65	52.32	52.65	13869
2013-07-29	52.39	52.39	52.09	52.21	30725
2013-07-30	52.24	52.30	51.93	52.09	18736
2013-07-31	52.04	52.38	51.88	52.31	23068
2013-08-01	52.49	52.82	52.45	52.68	46117
2013-08-02	52.75	53.04	52.73	53.01	50398
2013-08-05	52.91	52.95	52.80	52.88	18825
2013-08-06	53.06	53.06	52.62	52.76	43857
2013-08-07	52.52	52.57	52.36	52.45	18521
2013-08-08	52.82	53.27	52.64	53.17	17469
2013-08-09	53.13	53.38	53.01	53.17	16999
2013-08-12	53.01	53.20	53.00	53.15	22120
2013-08-13	53.12	53.45	53.00	53.43	72944
2013-08-14	53.53	53.61	53.40	53.50	16051
2013-08-15	52.90	53.11	52.55	53.08	14735
2013-08-16	53.22	53.29	53.03	53.12	12619
2013-08-19	53.09	53.09	52.54	52.54	11586
2013-08-20	52.55	52.75	52.31	52.62	88345
2013-08-21	52.24	52.25	51.83	52.01	26609
2013-08-22	52.33	52.69	52.29	52.45	38722
2013-08-23	52.69	52.81	52.51	52.80	6922
2013-08-26	52.82	52.82	52.49	52.49	22204
2013-08-27	51.97	51.97	51.48	51.57	51799
2013-08-28	51.40	51.78	51.30	51.51	20461
2013-08-29	51.31	51.85	51.31	51.59	27180
2013-08-30	51.36	51.45	51.21	51.21	40229
2013-09-03	52.06	52.31	51.82	51.96	61642
2013-09-04	52.09	53.10	51.83	52.46	49017
2013-09-05	52.39	52.69	52.39	52.69	19893
2013-09-06	52.99	53.18	52.62	52.89	24532
2013-09-09	53.34	53.83	53.32	53.78	38991
2013-09-10	54.38	54.38	54.13	54.34	56877
2013-09-11	54.24	54.51	54.08	54.51	33345
2013-09-12	54.38	54.40	54.07	54.07	8174
2013-09-13	54.22	54.40	54.08	54.27	19618
2013-09-16	55.32	55.35	54.73	54.79	51084
2013-09-17	54.58	54.85	54.58	54.83	53805
2013-09-18	55.01	56.45	54.69	56.41	21520
2013-09-19	56.64	56.64	55.96	56.11	33493
2013-09-20	56.10	56.10	55.47	55.53	38724
2013-09-23	55.53	55.56	55.26	55.56	10175
2013-09-24	55.66	55.66	55.38	55.38	35023
2013-09-25	55.52	55.55	55.22	55.39	20725
2013-09-26	55.71	55.71	55.46	55.51	9116
2013-09-27	55.39	55.48	55.26	55.45	20300
2013-09-30	55.04	55.15	54.54	55.10	21637
2013-10-01	55.27	55.47	55.17	55.37	28293
2013-10-02	55.20	55.41	54.99	55.39	64368
2013-10-03	55.53	55.62	54.98	55.14	15534
2013-10-04	55.31	56.13	55.07	56.13	37774
2013-10-07	54.88	55.11	54.75	54.86	36349
2013-10-08	55.06	55.06	54.41	54.50	25964
2013-10-09	54.74	54.81	54.43	54.67	30783
2013-10-10	55.27	55.72	55.19	55.68	14354
2013-10-11	55.83	55.95	55.65	55.90	30764
2013-10-14	55.85	56.20	55.62	56.05	35531
2013-10-15	55.99	56.13	55.62	55.89	28305
2013-10-16	56.18	56.28	55.97	56.26	42574
2013-10-17	56.25	56.89	56.25	56.88	57998
2013-10-18	57.13	57.23	56.95	57.18	39488
2013-10-21	57.15	57.27	57.02	57.18	38463
2013-10-22	57.27	57.95	57.27	57.78	69583
2013-10-23	57.50	57.50	56.92	57.14	30173
2013-10-24	57.43	57.43	57.11	57.41	21558
2013-10-25	57.50	57.50	57.06	57.26	72305
2013-10-28	57.42	57.42	57.08	57.18	1945599
2013-10-29	57.10	57.70	57.10	57.65	39978
2013-10-30	57.71	57.71	56.90	57.24	50688
2013-10-31	57.28	57.28	56.89	56.89	51886
2013-11-01	56.82	56.99	56.38	56.62	26883
2013-11-04	56.89	56.89	56.65	56.83	29826
2013-11-05	56.56	56.58	56.14	56.43	193852
2013-11-06	56.90	56.97	56.68	56.70	20352
2013-11-07	56.71	56.71	55.87	56.00	62149
2013-11-08	55.70	56.12	55.59	56.00	49389
2013-11-11	56.01	56.28	56.01	56.14	641285
2013-11-12	56.10	56.16	55.77	56.01	41956
2013-11-13	55.50	56.10	55.46	56.09	75750
2013-11-14	56.28	56.68	56.00	56.68	47297
2013-11-15	56.70	57.10	56.70	56.97	42090
2013-11-18	57.46	57.54	57.00	57.00	48494
2013-11-19	57.09	57.40	56.80	56.86	69803
2013-11-20	57.00	57.14	56.35	56.54	347127
2013-11-21	56.65	56.79	56.43	56.64	44119
2013-11-22	56.83	57.05	56.62	56.90	27795
2013-11-25	56.94	57.00	56.51	56.63	71603
2013-11-26	56.76	56.98	56.38	56.71	49333
2013-11-27	56.60	56.90	56.60	56.87	49902
2013-11-29	57.19	57.30	57.05	57.29	210512
2013-12-02	56.96	56.96	56.50	56.58	46458
2013-12-03	56.44	56.49	56.00	56.08	267802
2013-12-04	55.80	56.01	55.59	55.99	45602
2013-12-05	55.45	55.94	55.45	55.68	42806
2013-12-06	55.94	56.40	55.94	56.32	164050
2013-12-09	56.32	56.47	56.26	56.43	52870
2013-12-10	56.39	56.39	56.11	56.30	55502
2013-12-11	56.32	56.32	55.67	55.67	110299
2013-12-12	55.53	55.59	55.17	55.33	100580
2013-12-13	55.38	55.39	55.00	55.27	112547
2013-12-16	55.55	55.86	55.55	55.70	99061
2013-12-17	55.72	55.72	55.35	55.42	130824
2013-12-18	55.30	56.26	55.26	55.93	72909
2013-12-19	55.60	55.80	55.35	55.80	52989
2013-12-20	55.87	56.10	55.81	55.97	46175
2013-12-23	56.29	56.53	56.18	56.47	112710
2013-12-24	56.41	56.61	56.34	56.56	99326
2013-12-26	56.53	56.85	56.53	56.79	68091
2013-12-27	57.01	57.28	57.00	57.08	119851
2013-12-30	57.39	57.40	57.21	57.39	74884
2013-12-31	57.55	57.69	57.44	57.65	88681
2014-01-02	57.05	57.09	56.39	56.55	87980
2014-01-03	56.79	56.79	56.42	56.56	200490
2014-01-06	56.72	56.72	56.40	56.46	289054
2014-01-07	56.74	56.74	56.53	56.64	232228
2014-01-08	56.66	56.79	56.51	56.67	256777
2014-01-09	56.68	56.68	56.25	56.53	122363
2014-01-10	56.84	57.18	56.69	57.13	170539
2014-01-13	57.08	57.09	56.54	56.71	374156
2014-01-14	56.91	57.14	56.66	57.10	54432
2014-01-15	57.05	57.30	56.94	57.26	71584
2014-01-16	57.17	57.19	56.95	57.19	61210
2014-01-17	57.32	57.32	56.96	57.05	61487
2014-01-21	57.41	57.41	56.94	57.21	162763
2014-01-22	57.32	57.33	57.12	57.31	88807
2014-01-23	57.08	57.08	56.52	56.69	99096
2014-01-24	56.02	56.14	55.30	55.35	89294
2014-01-27	55.38	55.39	54.72	54.84	65350
2014-01-28	55.25	55.51	55.23	55.45	100080
2014-01-29	55.06	55.18	54.70	54.89	58124
2014-01-30	55.30	55.30	54.95	55.20	45305
2014-01-31	54.27	54.81	54.03	54.77	160525
2014-02-03	54.66	54.66	53.41	53.56	219596
2014-02-04	53.71	54.10	53.71	54.07	87692
2014-02-05	53.95	54.16	53.72	54.06	88124
2014-02-06	54.52	55.08	54.52	54.99	141392
2014-02-07	55.48	55.68	55.22	55.42	111755
2014-02-10	55.48	55.48	55.28	55.43	170692
2014-02-11	55.70	56.35	55.65	56.29	96229
2014-02-12	56.36	56.51	56.29	56.45	56268
2014-02-13	55.88	56.58	55.57	56.54	57649
2014-02-14	56.61	56.90	56.43	56.87	110176
2014-02-18	57.05	57.21	56.93	57.09	63389
2014-02-19	56.97	57.22	56.70	56.77	89426
2014-02-20	56.72	57.01	56.60	56.99	33502
2014-02-21	57.25	57.31	57.05	57.10	32808
2014-02-24	57.29	57.77	57.29	57.52	30096
2014-02-25	57.65	57.65	57.20	57.24	46380
2014-02-26	57.42	57.42	56.94	57.13	46831
2014-02-27	57.09	57.44	57.06	57.36	16918
2014-02-28	57.64	57.80	57.41	57.57	28066
2014-03-03	56.76	56.85	56.30	56.46	68379
2014-03-04	57.54	57.55	57.39	57.52	104677
2014-03-05	57.44	57.53	57.38	57.44	143810
2014-03-06	58.03	58.26	58.01	58.08	71621
2014-03-07	57.97	57.97	57.42	57.70	44996
2014-03-10	57.51	57.51	57.06	57.31	42087
2014-03-11	57.46	57.46	56.93	56.97	85382
2014-03-12	56.49	56.77	56.40	56.76	44035
2014-03-13	57.05	57.05	55.75	55.86	57314
2014-03-14	55.68	56.02	55.63	55.73	28874
2014-03-17	55.95	56.57	55.95	56.44	41635
2014-03-18	56.53	56.91	56.49	56.83	140010
2014-03-19	56.78	56.78	55.85	56.11	54963
2014-03-20	55.69	56.09	55.52	56.00	76500
2014-03-21	56.34	56.44	55.86	55.95	25959
2014-03-24	56.00	56.26	55.78	56.13	37476
2014-03-25	56.54	56.78	56.35	56.66	19562
2014-03-26	57.16	57.16	56.69	56.71	59399
2014-03-27	56.91	57.07	56.75	57.07	151486
2014-03-28	57.45	57.63	57.38	57.44	52476
2014-03-31	57.90	58.02	57.73	57.80	144407
2014-04-01	58.23	58.23	58.03	58.21	34540
2014-04-02	58.30	58.36	58.05	58.36	103602
2014-04-03	58.15	58.15	57.95	58.14	44157
2014-04-04	58.34	58.58	57.95	58.00	53570
2014-04-07	58.11	58.11	57.64	57.80	75211
2014-04-08	57.89	58.06	57.72	57.92	37901
2014-04-09	58.24	58.64	58.10	58.56	45294
2014-04-10	58.34	58.46	57.67	57.67	244918
2014-04-11	57.48	57.64	57.27	57.40	43932
2014-04-14	57.73	57.73	57.21	57.53	29299
2014-04-15	57.50	57.50	56.74	57.18	73144
2014-04-16	57.70	57.94	57.54	57.85	27815
2014-04-17	58.05	58.32	57.93	58.26	24098
2014-04-21	58.29	58.29	58.07	58.24	31158
2014-04-22	58.44	58.46	58.34	58.40	85514
2014-04-23	58.43	58.43	58.10	58.18	153805
2014-04-24	58.37	58.37	57.93	58.27	150016
2014-04-25	58.17	58.17	57.68	57.92	54111
2014-04-28	58.18	58.18	57.64	58.10	24444
2014-04-29	58.42	58.58	58.35	58.45	38650
2014-04-30	58.40	58.59	58.27	58.58	37032
2014-05-01	58.77	58.81	58.52	58.71	87785
2014-05-02	58.62	58.88	58.47	58.77	28983
2014-05-05	58.55	58.71	58.26	58.65	82493
2014-05-06	58.69	58.82	58.59	58.64	96242
2014-05-07	58.70	58.78	58.39	58.78	21344
2014-05-08	58.83	59.00	58.65	58.74	49204
2014-05-09	58.52	58.71	58.50	58.53	20477
2014-05-12	58.85	59.11	58.84	59.06	31332
2014-05-13	59.19	59.21	59.03	59.09	81140
2014-05-14	59.31	59.31	59.11	59.15	136760
2014-05-15	59.11	59.11	58.55	58.82	115187
2014-05-16	58.76	59.00	58.71	58.99	31594
2014-05-19	58.80	58.97	58.73	58.96	53032
2014-05-20	58.82	58.82	58.40	58.57	132900
2014-05-21	58.85	59.03	58.79	59.00	37427
2014-05-22	59.17	59.23	59.00	59.20	27368
2014-05-23	59.23	59.37	59.12	59.35	59486
2014-05-27	59.63	59.63	59.37	59.52	49534
2014-05-28	59.54	59.54	59.32	59.45	58551
2014-05-29	59.68	59.75	59.51	59.74	27451
2014-05-30	59.72	59.72	59.54	59.68	55955
2014-06-02	59.87	59.87	59.66	59.78	38730
2014-06-03	59.67	59.77	59.58	59.73	324823
2014-06-04	59.54	59.74	59.42	59.71	59947
2014-06-05	59.93	60.11	59.72	60.06	28506
2014-06-06	60.24	60.47	60.19	60.47	36902
2014-06-09	60.34	60.51	60.24	60.46	48612
2014-06-10	60.37	60.43	60.23	60.42	105993
2014-06-11	60.29	60.31	60.09	60.10	31520
2014-06-12	60.27	60.40	60.03	60.10	33534
2014-06-13	60.30	60.50	60.03	60.23	28128
2014-06-16	60.20	60.26	60.01	60.13	43581
2014-06-17	60.19	60.46	59.90	60.15	54183
2014-06-18	60.20	60.84	60.08	60.72	82652
2014-06-19	60.98	60.98	60.71	60.85	27125
2014-06-20	60.70	60.79	60.59	60.77	46636
2014-06-23	60.79	60.79	60.37	60.65	72320
2014-06-24	60.61	60.84	60.22	60.27	55571
2014-06-25	59.16	59.38	59.09	59.37	52684
2014-06-26	59.47	59.49	59.06	59.47	44053
2014-06-27	59.41	59.53	59.24	59.51	127162
2014-06-30	59.61	59.69	59.48	59.64	105641
2014-07-01	59.86	60.18	59.86	60.09	65288
2014-07-02	60.20	60.25	60.12	60.25	68521
2014-07-03	60.33	60.49	60.19	60.47	55313
2014-07-07	60.17	60.17	59.91	60.04	54350
2014-07-08	59.88	59.88	59.40	59.61	54081
2014-07-09	59.60	59.81	59.47	59.81	42618
2014-07-10	58.95	59.27	58.77	59.22	64479
2014-07-11	59.19	59.26	59.01	59.25	29041
2014-07-14	59.69	59.70	59.52	59.60	45483
2014-07-15	59.60	59.63	59.24	59.46	70515
2014-07-16	59.76	59.89	59.65	59.83	101947
2014-07-17	59.64	59.65	58.98	59.08	69940
2014-07-18	59.31	59.66	59.23	59.59	24756
2014-07-21	59.38	59.50	59.19	59.50	41671
2014-07-22	59.82	59.88	59.75	59.83	69712
2014-07-23	60.06	60.06	59.83	59.95	17562
2014-07-24	60.07	60.94	59.95	60.08	44301
2014-07-25	60.03	60.03	59.64	59.82	27422
2014-07-28	59.88	59.97	59.53	59.93	64646
2014-07-29	60.11	60.11	59.68	59.72	37151
2014-07-30	59.76	59.88	59.42	59.63	40272
2014-07-31	59.03	59.13	58.60	58.60	100727
2014-08-01	58.57	58.70	58.18	58.42	75492
2014-08-04	58.56	58.83	58.35	58.71	88413
2014-08-05	58.36	58.48	57.80	57.87	55744
2014-08-06	57.69	58.00	57.60	57.86	62772
2014-08-07	57.93	57.93	57.23	57.41	47218
2014-08-08	57.38	57.73	57.26	57.73	117416
2014-08-11	58.06	58.20	57.87	58.08	42770
2014-08-12	58.05	58.12	57.94	58.11	56895
2014-08-13	58.35	58.52	58.28	58.35	25563
2014-08-14	58.50	58.61	58.42	58.59	88105
2014-08-15	58.93	58.94	58.14	58.57	52065
2014-08-18	58.71	58.98	58.71	58.92	35012
2014-08-19	59.03	59.15	58.99	59.14	75444
2014-08-20	58.93	59.04	58.80	58.96	42976
2014-08-21	59.05	59.17	59.00	59.12	33015
2014-08-22	59.15	59.15	58.73	58.88	63389
2014-08-25	59.24	59.35	59.12	59.24	45871
2014-08-26	59.44	59.47	59.33	59.36	80452
2014-08-27	59.55	59.64	59.39	59.54	43903
2014-08-28	59.20	59.26	59.06	59.22	42147
2014-08-29	59.24	59.33	59.02	59.33	176018
2014-09-02	59.35	59.35	59.06	59.22	50461
2014-09-03	59.82	59.83	59.60	59.73	164119
2014-09-04	59.76	59.80	59.28	59.37	45315
2014-09-05	59.39	59.55	59.16	59.55	108529
2014-09-08	59.17	59.23	58.80	58.95	168539
2014-09-09	58.62	58.76	58.41	58.63	51319
2014-09-10	58.61	58.81	58.43	58.81	60385
2014-09-11	58.47	58.48	58.31	58.44	35879
2014-09-12	58.39	58.39	58.12	58.25	129607
2014-09-15	58.27	58.27	58.00	58.14	79267
2014-09-16	57.80	58.57	57.80	58.37	45914
2014-09-17	58.34	58.45	57.94	57.98	112038
2014-09-18	58.25	58.42	58.20	58.33	71252
2014-09-19	58.50	58.50	58.01	58.06	47851
2014-09-22	57.99	57.99	57.50	57.65	270321
2014-09-23	57.40	57.49	57.13	57.20	321814
2014-09-24	57.26	57.65	57.11	57.57	66393
2014-09-25	57.17	57.17	56.58	56.70	58349
2014-09-26	56.70	57.03	56.65	56.86	169851
2014-09-29	56.25	56.42	56.00	56.31	70659
2014-09-30	56.16	56.39	56.01	56.27	175212
2014-10-01	56.06	56.06	55.43	55.53	108139
2014-10-02	55.39	55.43	54.56	55.11	127599
2014-10-03	55.16	55.26	54.92	55.25	58598
2014-10-06	55.66	55.67	55.35	55.62	33662
2014-10-07	55.32	55.37	54.82	54.82	84738
2014-10-08	54.91	55.60	54.57	55.60	24257
2014-10-09	55.09	55.27	54.18	54.29	108757
2014-10-10	54.00	54.04	53.32	53.39	94351
2014-10-13	53.73	53.95	53.25	53.28	247345
2014-10-14	53.59	53.78	53.31	53.44	138737
2014-10-15	53.12	53.12	52.07	53.05	173714
2014-10-16	52.04	53.10	51.57	52.67	128268
2014-10-17	53.45	53.70	53.21	53.46	56473
2014-10-20	53.45	53.92	53.45	53.90	33734
2014-10-21	54.09	54.52	54.07	54.46	42508
2014-10-22	54.43	54.51	54.03	54.03	65522
2014-10-23	54.49	54.71	54.35	54.45	53354
2014-10-24	54.57	54.76	54.47	54.73	66394
2014-10-27	54.19	54.50	54.07	54.45	73462
2014-10-28	54.82	55.27	54.82	55.23	78641
2014-10-29	55.45	55.55	54.79	54.93	44508
2014-10-30	54.84	55.45	54.82	55.28	43455
2014-10-31	55.98	56.08	55.67	55.93	103749
2014-11-03	55.75	55.75	55.49	55.56	96974
2014-11-04	55.30	55.37	54.96	55.28	80674
2014-11-05	55.30	55.38	55.05	55.30	69139
2014-11-06	55.16	55.27	54.87	54.96	134267
2014-11-07	54.91	55.08	54.77	55.07	73440
2014-11-10	55.32	55.38	55.22	55.26	36308
2014-11-11	55.35	55.58	55.26	55.56	47243
2014-11-12	55.15	55.36	55.11	55.23	61323
2014-11-13	55.34	55.49	55.34	55.42	9242
2014-11-14	55.10	55.49	55.09	55.48	55522
2014-11-17	55.20	55.31	55.10	55.21	42183
2014-11-18	55.50	55.80	55.50	55.74	108800
2014-11-19	55.57	55.77	55.34	55.46	70181
2014-11-20	55.16	55.51	55.16	55.44	65612
2014-11-21	56.20	56.28	55.89	56.09	65453
2014-11-24	56.21	56.25	56.05	56.16	81613
2014-11-25	56.33	56.33	56.12	56.18	149633
2014-11-26	56.38	56.50	56.32	56.50	48000
2014-11-28	56.12	56.12	55.78	55.82	15916
2014-12-01	55.73	55.73	55.44	55.59	69725
2014-12-02	55.70	55.73	55.61	55.68	60076
2014-12-03	55.65	55.81	55.58	55.74	140801
2014-12-04	55.66	55.77	55.46	55.56	144050
2014-12-05	55.59	55.73	55.42	55.58	264640
2014-12-08	55.33	55.33	54.85	55.01	71264
2014-12-09	54.54	54.74	54.36	54.74	75374
2014-12-10	54.57	54.57	53.93	53.98	136412
2014-12-11	54.03	54.28	53.75	53.81	73852
2014-12-12	53.73	53.73	52.85	52.93	115727
2014-12-15	53.13	53.13	51.96	52.09	318795
2014-12-16	52.22	53.10	51.95	52.37	154694
2014-12-17	52.07	52.82	52.00	52.59	446379
2014-12-18	53.25	54.12	52.93	53.46	100047
2014-12-19	53.44	53.68	53.28	53.56	172041
2014-12-22	53.75	53.89	53.66	53.73	241895
2014-12-23	53.74	53.74	53.50	53.63	172923
2014-12-24	53.85	53.89	53.61	53.84	97759
2014-12-26	54.18	54.18	53.99	54.02	168937
2014-12-29	53.67	53.94	53.66	53.68	200327
2014-12-30	53.39	53.55	53.39	53.43	163949
2014-12-31	53.66	53.66	53.18	53.27	220596
2015-01-02	53.42	53.42	52.84	53.00	86310
2015-01-05	52.36	52.46	51.78	51.94	7213723
2015-01-06	51.94	52.02	51.17	51.32	88992
2015-01-07	51.81	52.04	51.53	51.95	76821
2015-01-08	52.23	52.82	52.23	52.68	178174
2015-01-09	52.63	52.67	52.23	52.41	108271
2015-01-12	52.49	52.49	52.00	52.13	336417
2015-01-13	52.67	52.91	52.05	52.47	103754
2015-01-14	52.28	52.39	51.91	52.34	98176
2015-01-15	52.91	52.91	52.46	52.54	237342
2015-01-16	52.53	53.11	52.51	53.09	268919
2015-01-20	53.41	53.41	52.93	53.18	631792
2015-01-21	53.31	53.61	53.29	53.61	73853
2015-01-22	53.64	54.10	53.45	53.97	101312
2015-01-23	53.75	53.99	53.67	53.68	149120
2015-01-26	54.00	54.31	53.86	54.21	156647
2015-01-27	54.07	54.35	53.78	54.19	158218
2015-01-28	54.29	54.29	53.41	53.46	128392
2015-01-29	53.86	54.03	53.52	53.99	384808
2015-01-30	53.26	53.64	53.05	53.05	147046
2015-02-02	53.37	54.00	53.37	53.93	199810
2015-02-03	54.26	54.80	54.20	54.76	146575
2015-02-04	54.54	54.72	54.24	54.30	97985
2015-02-05	54.62	54.97	54.53	54.97	90030
2015-02-06	54.55	54.59	54.10	54.18	149932
2015-02-09	53.98	54.20	53.96	54.11	210760
2015-02-10	54.38	54.43	54.08	54.36	90007
2015-02-11	54.02	54.14	53.84	54.07	380995
2015-02-12	54.52	54.98	54.52	54.98	89953
2015-02-13	55.21	55.38	55.15	55.31	114262
2015-02-17	55.31	55.57	55.09	55.46	184049
2015-02-18	55.54	55.83	55.37	55.69	567892
2015-02-19	55.65	55.85	55.51	55.64	57509
2015-02-20	55.53	56.26	55.42	56.11	93319
2015-02-23	55.84	55.91	55.64	55.85	242176
2015-02-24	55.86	56.30	55.71	56.23	100375
2015-02-25	56.18	56.36	56.11	56.29	191641
2015-02-26	56.26	56.28	56.07	56.20	200694
2015-02-27	56.22	56.42	56.10	56.10	218380
2015-03-02	56.15	56.25	56.01	56.25	105519
2015-03-03	56.08	56.10	55.76	55.92	87160
2015-03-04	55.60	55.68	55.26	55.65	156640
2015-03-05	55.81	55.88	55.56	55.72	78985
2015-03-06	55.24	55.32	54.83	54.88	92633
2015-03-09	54.96	54.98	54.79	54.93	58604
2015-03-10	54.11	54.26	53.73	53.78	121574
2015-03-11	53.87	53.97	53.71	53.87	218419
2015-03-12	54.50	54.56	54.31	54.45	79868
2015-03-13	54.08	54.10	53.79	54.06	59135
2015-03-16	54.50	54.72	54.42	54.68	53398
2015-03-17	54.40	54.72	54.30	54.69	93781
2015-03-18	54.66	55.96	54.55	55.80	92732
2015-03-19	55.31	55.33	55.00	55.10	89209
2015-03-20	55.99	56.39	55.78	56.21	68645
2015-03-23	56.47	56.62	56.21	56.51	236132
2015-03-24	56.47	56.70	56.44	56.49	177204
2015-03-25	56.53	56.67	56.07	56.07	102870
2015-03-26	55.80	55.82	55.38	55.68	145227
2015-03-27	55.71	55.76	55.52	55.71	60982
2015-03-30	55.84	56.08	55.79	55.99	77524
2015-03-31	55.28	55.55	55.19	55.40	69391
2015-04-01	55.77	55.80	55.44	55.75	159673
2015-04-02	56.06	56.37	56.06	56.34	73705
2015-04-06	56.70	57.20	56.64	56.97	118373
2015-04-07	57.01	57.24	56.83	56.88	77504
2015-04-08	57.43	57.62	57.09	57.29	91792
2015-04-09	57.41	57.50	57.25	57.50	115777
2015-04-10	57.43	57.61	57.33	57.61	71840
2015-04-13	57.48	57.57	57.20	57.28	264027
2015-04-14	57.63	57.68	57.50	57.66	105121
2015-04-15	57.71	58.06	57.60	58.02	170352
2015-04-16	58.18	58.39	57.86	58.27	125404
2015-04-17	57.69	57.69	57.22	57.40	137211
2015-04-20	57.50	57.68	57.44	57.55	1427323
2015-04-21	58.12	58.12	57.80	57.96	220075
2015-04-22	58.07	58.19	57.80	58.13	113312
2015-04-23	57.90	58.52	57.80	58.43	124462
2015-04-24	58.54	58.77	58.43	58.71	148245
2015-04-27	59.08	59.24	58.90	58.96	105061
2015-04-28	58.93	59.13	58.74	59.13	128623
2015-04-29	58.69	58.87	58.47	58.59	113831
2015-04-30	58.10	58.24	57.85	57.86	308494
2015-05-01	58.21	58.43	57.98	58.43	60716
2015-05-04	58.44	58.54	58.35	58.50	159191
2015-05-05	58.15	58.40	57.65	57.75	447456
2015-05-06	57.95	58.05	57.44	57.60	380686
2015-05-07	57.44	57.57	57.22	57.55	297461
2015-05-08	58.07	58.77	58.07	58.67	153468
2015-05-11	58.37	58.51	58.09	58.19	295649
2015-05-12	58.15	58.26	57.92	58.16	99263
2015-05-13	58.79	58.86	58.44	58.49	107727
2015-05-14	59.01	59.12	58.78	59.11	98970
2015-05-15	58.93	59.33	58.84	59.32	162362
2015-05-18	58.97	59.07	58.85	58.95	197139
2015-05-19	58.77	58.91	58.75	58.77	156374
2015-05-20	58.80	59.09	58.71	58.89	157807
2015-05-21	58.93	59.12	58.81	59.11	93513
2015-05-22	58.83	58.94	58.75	58.75	49022
2015-05-26	58.33	58.33	57.70	57.87	146389
2015-05-27	57.85	58.28	57.77	58.20	97223
2015-05-28	57.85	58.04	57.61	57.97	98372
2015-05-29	57.78	57.82	57.30	57.55	483921
2015-06-01	57.61	57.61	57.12	57.21	119739
2015-06-02	57.43	57.89	57.36	57.63	153314
2015-06-03	57.76	58.04	57.67	57.78	75932
2015-06-04	57.45	57.71	56.93	57.09	98694
2015-06-05	56.42	56.80	56.21	56.63	100938
2015-06-08	56.56	56.60	56.30	56.51	404193
2015-06-09	56.29	56.36	55.98	56.24	98438
2015-06-10	56.80	57.39	56.80	57.27	129688
2015-06-11	57.41	57.43	57.02	57.21	96679
2015-06-12	56.85	57.08	56.67	56.97	106042
2015-06-15	56.41	56.58	56.20	56.57	160119
2015-06-16	56.17	56.61	56.17	56.54	113065
2015-06-17	56.49	56.73	56.03	56.59	199395
2015-06-18	56.79	57.25	56.79	57.03	136679
2015-06-19	56.98	57.02	56.82	56.86	119156
2015-06-22	57.42	58.00	57.42	57.71	153134
2015-06-23	57.69	58.00	57.69	57.95	55359
2015-06-24	57.75	57.83	57.46	57.46	93836
2015-06-25	56.95	56.95	56.52	56.62	84986
2015-06-26	56.67	56.76	56.40	56.57	216640
2015-06-29	55.92	55.92	54.88	55.01	243051
2015-06-30	55.56	55.68	54.88	55.11	321129
2015-07-01	55.66	55.72	55.11	55.35	246245
2015-07-02	55.49	55.53	55.26	55.44	404915
2015-07-06	54.75	54.75	54.01	54.25	522605
2015-07-07	53.74	54.11	53.07	54.07	618899
2015-07-08	53.53	53.53	52.60	52.69	295756
2015-07-09	53.23	54.04	53.23	53.52	127793
2015-07-10	54.73	55.04	54.60	55.00	183205
2015-07-13	55.25	55.35	55.11	55.32	126959
2015-07-14	55.40	55.58	55.27	55.55	213954
2015-07-15	55.41	55.46	55.08	55.27	196970
2015-07-16	55.71	55.82	55.63	55.72	80928
2015-07-17	55.70	55.72	55.49	55.64	117842
2015-07-20	55.70	55.71	55.49	55.59	64398
2015-07-21	55.57	55.64	55.40	55.53	157718
2015-07-22	54.98	55.12	54.94	55.08	156885
2015-07-23	55.07	55.17	54.75	54.84	126998
2015-07-24	54.65	54.73	54.12	54.23	137513
2015-07-27	53.90	53.93	53.53	53.66	84510
2015-07-28	54.03	54.35	53.84	54.29	55546
2015-07-29	54.19	54.83	54.13	54.64	30500
2015-07-30	54.33	54.47	54.04	54.45	99882
2015-07-31	54.97	54.98	54.65	54.79	541495
2015-08-03	54.62	54.74	54.27	54.38	504342
2015-08-04	54.67	54.73	54.40	54.51	112460
2015-08-05	54.91	55.04	54.67	54.76	69961
2015-08-06	54.51	54.60	54.32	54.47	77244
2015-08-07	54.28	54.46	54.18	54.42	115008
2015-08-10	54.61	55.16	54.56	55.15	75649
2015-08-11	54.60	54.60	54.00	54.26	159061
2015-08-12	53.59	53.89	53.28	53.89	199643
2015-08-13	53.71	53.95	53.65	53.78	63378
2015-08-14	53.78	53.97	53.68	53.87	74011
2015-08-17	53.45	53.72	53.32	53.72	304618
2015-08-18	53.24	53.46	53.19	53.30	80263
2015-08-19	52.83	53.02	52.45	52.85	88955
2015-08-20	52.33	52.33	51.62	51.62	218014
2015-08-21	51.30	51.49	50.24	50.26	502614
2015-08-24	49.76	49.76	47.00	48.55	481735
2015-08-25	49.52	50.98	48.89	49.10	232448
2015-08-26	50.08	50.28	49.13	50.27	185604
2015-08-27	50.64	51.30	50.50	51.20	129662
2015-08-28	50.86	51.16	50.81	51.08	242855
2015-08-31	50.67	50.94	50.48	50.82	1087243
2015-09-01	49.54	49.65	48.93	48.99	200055
2015-09-02	49.92	49.92	49.24	49.71	404705
2015-09-03	49.91	50.31	49.79	49.90	163810
2015-09-04	48.91	49.05	48.51	48.76	230971
2015-09-08	50.03	50.13	49.77	50.13	175373
2015-09-09	50.83	50.85	49.81	49.85	221635
2015-09-10	49.91	50.47	49.84	50.23	194580
2015-09-11	49.85	50.25	49.84	50.25	237694
2015-09-14	49.91	49.95	49.73	49.92	104382
2015-09-15	49.92	50.34	49.85	50.31	138056
2015-09-16	50.71	51.15	50.71	51.13	168729
2015-09-17	50.88	51.82	50.79	51.18	139275
2015-09-18	50.43	50.62	50.02	50.09	160669
2015-09-21	50.24	50.30	49.88	50.02	1019062
2015-09-22	48.92	49.11	48.62	48.96	817270
2015-09-23	48.99	48.99	48.46	48.64	732147
2015-09-24	48.25	48.61	47.92	48.46	595814
2015-09-25	49.10	49.19	48.58	48.80	597692
2015-09-28	48.39	48.48	47.73	47.82	501048
2015-09-29	47.75	47.96	47.53	47.80	425107
2015-09-30	48.55	48.84	48.30	48.84	1161774
2015-10-01	49.12	49.22	48.54	48.95	291220
2015-10-02	48.58	49.73	48.58	49.72	244153
2015-10-05	50.36	50.75	50.36	50.73	4030716
2015-10-06	50.73	50.94	50.69	50.86	206531
2015-10-07	51.45	51.70	51.21	51.56	87526
2015-10-08	51.34	52.02	51.27	52.00	136335
2015-10-09	52.15	52.29	51.97	52.13	135020
2015-10-12	52.07	52.07	51.90	51.95	121960
2015-10-13	51.31	51.77	51.28	51.35	137005
2015-10-14	51.41	51.70	51.37	51.49	698524
2015-10-15	51.89	52.49	51.89	52.43	1462441
2015-10-16	52.32	52.42	52.15	52.38	87861
2015-10-19	52.15	52.23	51.92	52.04	157889
2015-10-20	51.94	52.16	51.89	51.98	178347
2015-10-21	52.06	52.24	51.69	51.70	203566
2015-10-22	51.91	52.56	51.91	52.42	228259
2015-10-23	52.78	52.91	52.62	52.78	277102
2015-10-26	52.73	52.73	52.48	52.53	111888
2015-10-27	52.16	52.25	51.97	52.04	59848
2015-10-28	52.23	52.63	51.96	52.30	63730
2015-10-29	51.73	51.98	51.72	51.89	148417
2015-10-30	51.96	52.13	51.82	51.87	141336
2015-11-02	51.97	52.38	51.97	52.36	65608
2015-11-03	52.06	52.63	52.06	52.49	139932
2015-11-04	52.51	52.62	52.00	52.15	189528
2015-11-05	52.25	52.33	51.96	52.10	80964
2015-11-06	51.74	51.79	51.42	51.72	215121
2015-11-09	51.27	51.45	50.92	51.14	106164
2015-11-10	50.89	51.11	50.80	51.03	493863
2015-11-11	51.40	51.56	51.17	51.24	65775
2015-11-12	50.78	51.08	50.60	50.67	113706
2015-11-13	50.36	50.45	50.04	50.20	208625
2015-11-16	50.21	50.84	50.21	50.80	142193
2015-11-17	51.07	51.19	50.78	50.95	216891
2015-11-18	50.97	51.36	50.95	51.36	110893
2015-11-19	51.54	51.82	51.54	51.71	149995
2015-11-20	51.95	51.99	51.64	51.66	63042
2015-11-23	51.49	51.61	51.20	51.35	272132
2015-11-24	51.00	51.49	50.90	51.41	141005
2015-11-25	51.43	51.53	51.16	51.35	145458
2015-11-27	51.36	51.43	51.17	51.26	339556
2015-11-30	51.26	51.30	51.10	51.27	168811
2015-12-01	51.48	51.70	51.48	51.70	354098
2015-12-02	51.51	51.61	51.09	51.21	557940
2015-12-03	51.34	51.42	50.72	50.89	175700
2015-12-04	50.71	51.40	50.71	51.29	150570
2015-12-07	51.08	51.08	50.67	50.85	329844
2015-12-08	50.00	50.20	49.81	50.10	198145
2015-12-09	50.04	50.52	49.63	49.92	298613
2015-12-10	49.99	50.15	49.77	49.82	220598
2015-12-11	49.15	49.25	48.70	48.85	313446
2015-12-14	49.05	49.05	48.49	49.01	549758
2015-12-15	49.32	49.60	49.29	49.37	275209
2015-12-16	49.84	50.38	49.62	50.24	277002
2015-12-17	50.29	50.31	49.62	49.68	148908
2015-12-18	49.42	49.62	49.16	49.21	671988
2015-12-21	49.11	49.35	48.69	48.96	359083
2015-12-22	49.11	49.40	48.91	49.33	706200
2015-12-23	49.74	50.08	49.71	50.04	3113145
2015-12-24	49.86	50.09	49.86	49.98	334802
2015-12-28	49.84	49.98	49.64	49.80	242943
2015-12-29	50.18	50.34	50.00	50.25	689031
2015-12-30	49.96	50.05	49.85	49.89	443315
2015-12-31	49.63	49.70	49.40	49.48	1879298
2016-01-04	48.45	48.63	47.98	48.54	544903
2016-01-05	48.44	48.55	48.20	48.49	369496
2016-01-06	47.46	47.79	47.42	47.65	497887
2016-01-07	46.64	47.16	46.59	46.66	478476
2016-01-08	46.76	46.95	46.04	46.08	774351
2016-01-11	46.52	46.57	45.80	46.17	1187968
2016-01-12	46.48	46.59	45.91	46.35	6471874
2016-01-13	46.60	46.70	45.53	45.59	331430
2016-01-14	45.73	46.35	45.42	46.17	378942
2016-01-15	44.72	44.93	44.26	44.56	452239
2016-01-19	45.28	45.28	44.60	44.92	469636
2016-01-20	44.04	44.14	43.02	43.90	740178
2016-01-21	43.72	44.46	43.44	44.21	152414
2016-01-22	45.31	45.63	45.19	45.55	167291
2016-01-25	45.23	45.45	44.86	44.89	305530
2016-01-26	45.19	45.76	45.08	45.72	232258
2016-01-27	45.51	46.10	45.19	45.38	296551
2016-01-28	45.95	46.08	45.35	45.72	132713
2016-01-29	46.02	46.71	46.02	46.70	642935
2016-02-01	46.29	46.73	46.15	46.60	331834
2016-02-02	46.03	46.03	45.29	45.48	880386
2016-02-03	45.61	46.07	45.07	46.02	223366
2016-02-04	46.07	46.44	45.95	46.19	256828
2016-02-05	46.12	46.17	45.40	45.53	163352
2016-02-08	44.81	44.86	44.34	44.81	259582
2016-02-09	43.97	44.40	43.90	44.18	238623
2016-02-10	44.59	44.75	44.10	44.22	138766
2016-02-11	43.71	43.82	43.26	43.65	387854
2016-02-12	43.89	44.28	43.62	44.17	261095
2016-02-16	45.21	45.21	44.76	45.17	193820
2016-02-17	45.67	46.08	45.56	46.03	398378
2016-02-18	46.34	46.34	45.82	45.87	551546
2016-02-19	45.59	45.81	45.41	45.77	393508
2016-02-22	46.19	46.40	46.19	46.35	125374
2016-02-23	45.99	46.10	45.57	45.64	381058
2016-02-24	44.99	45.60	44.70	45.54	106284
2016-02-25	45.53	46.05	45.52	46.05	156514
2016-02-26	46.27	46.34	45.76	45.82	153310
2016-02-29	45.91	46.12	45.73	45.80	662093
2016-03-01	46.45	46.98	46.31	45.80	171986
2016-03-02	46.97	47.35	46.85	46.97	112316
2016-03-03	47.35	47.35	47.35	47.79	77975
2016-03-04	48.08	48.51	47.99	48.31	160159
2016-03-07	47.87	48.46	47.78	48.28	190619
2016-03-08	47.97	47.98	47.64	48.28	377360
2016-03-09	47.95	48.05	47.76	47.71	154880
2016-03-10	47.95	47.95	47.95	47.85	109813
2016-03-11	47.85	47.85	47.85	49.09	210552
2016-03-14	49.01	49.02	48.79	48.94	241827
2016-03-15	48.94	48.94	48.94	48.38	109899
2016-03-16	48.12	49.03	48.09	49.03	377213
2016-03-17	49.10	49.66	49.04	49.57	381394
2016-03-18	49.62	49.68	49.46	49.54	136425
2016-03-21	49.51	49.62	49.31	49.53	113705
2016-03-22	49.03	49.54	49.03	49.44	176679
2016-03-23	49.20	49.28	48.76	48.83	233296
2016-03-24	48.83	48.83	48.83	48.58	192924
2016-03-28	48.87	48.99	48.60	48.71	190400
2016-03-29	48.63	49.28	48.48	48.71	124912
2016-03-30	49.78	50.10	49.72	49.84	265276
2016-03-31	49.75	49.80	49.39	49.84	177512
2016-04-01	48.53	49.07	48.45	49.04	201378
2016-04-04	49.18	49.18	48.79	48.86	276347
2016-04-05	48.86	48.86	48.86	47.88	229712
2016-04-06	48.08	48.64	48.00	48.64	201577
2016-04-07	48.28	48.32	47.78	47.95	270748
2016-04-08	48.75	48.96	48.72	48.78	166768
2016-04-11	49.24	49.41	48.99	48.99	414896
2016-04-12	49.35	49.83	49.11	49.81	83651
2016-04-13	50.39	50.52	50.25	50.48	247187
2016-04-14	50.49	50.59	50.41	50.47	121880
2016-04-15	50.45	50.49	50.31	50.37	162331
2016-04-18	50.24	50.78	50.24	50.72	167018
2016-04-19	51.45	51.62	51.30	51.54	346496
2016-04-20	51.47	51.75	51.33	51.54	88376
2016-04-21	51.44	51.44	51.06	51.16	155027
2016-04-22	51.15	51.32	50.92	51.14	161422
2016-04-25	50.81	50.98	50.74	50.90	103194
2016-04-26	51.13	51.18	50.97	51.13	103964
2016-04-27	51.01	51.34	50.91	51.23	189361
2016-04-28	50.83	51.17	50.60	50.69	149459
2016-04-29	50.74	50.82	50.33	50.65	157443
2016-05-02	50.83	50.92	50.63	50.85	220641
2016-05-03	50.31	50.31	49.84	49.91	698227
2016-05-04	49.58	49.61	49.22	49.31	126134
2016-05-05	49.47	49.47	49.15	49.27	105718
2016-05-06	49.05	49.41	49.00	49.36	177792
2016-05-09	49.42	49.46	49.05	49.17	479333
2016-05-10	49.54	49.86	49.38	49.86	134655
2016-05-11	49.69	49.85	49.55	49.57	193834
2016-05-12	49.96	49.98	49.32	49.49	125692
2016-05-13	49.17	49.33	48.80	48.90	200090
2016-05-16	49.05	49.56	49.05	49.49	165939
2016-05-17	49.49	49.62	49.16	49.26	207082
2016-05-18	49.12	49.57	48.95	49.09	131935
2016-05-19	48.66	48.85	48.53	48.79	156485
2016-05-20	49.14	49.24	49.00	49.15	70738
2016-05-23	49.02	49.16	48.95	49.05	76095
2016-05-24	49.21	49.71	49.21	49.65	91833
2016-05-25	49.87	50.24	49.87	50.17	109971
2016-05-26	50.38	50.41	50.17	50.30	83652
2016-05-27	50.26	50.36	50.16	50.18	322286
2016-05-31	50.45	50.50	49.98	50.12	584495
2016-06-01	49.90	50.11	49.75	50.11	691604
2016-06-02	49.89	50.15	49.79	50.15	231313
2016-06-03	50.43	50.64	50.21	50.62	161894
2016-06-06	50.72	51.04	50.72	50.98	137534
2016-06-07	51.31	51.44	51.29	51.31	122527
2016-06-08	51.54	51.70	51.45	51.55	117507
2016-06-09	50.96	51.06	50.77	50.95	150513
2016-06-10	50.05	50.10	49.46	49.62	136975
2016-06-13	49.01	49.37	48.83	48.92	145980
2016-06-14	48.51	48.66	48.07	48.33	228264
2016-06-15	48.66	48.85	48.55	48.65	313411
2016-06-16	47.96	48.63	47.62	48.63	70390
2016-06-17	48.75	49.05	48.62	49.00	84180
2016-06-20	50.21	50.42	50.03	50.08	65643
2016-06-21	50.40	50.66	50.21	50.44	144707
2016-06-22	49.94	50.06	49.64	49.67	256314
2016-06-23	50.48	50.97	50.33	50.97	233277
2016-06-24	47.39	48.20	47.06	47.23	2818112
2016-06-27	46.55	46.56	45.70	46.23	425289
2016-06-28	47.23	47.42	46.95	47.42	169686
2016-06-29	48.13	48.38	48.00	48.33	719593
2016-06-30	48.46	48.96	48.27	48.96	849260
2016-07-01	48.92	49.21	48.92	49.12	360013
2016-07-05	48.32	48.52	48.02	48.13	900884
2016-07-06	47.64	48.13	47.33	48.13	340149
2016-07-07	48.17	48.35	47.77	47.97	745406
2016-07-08	48.32	48.71	48.32	48.71	274432
2016-07-11	49.08	49.44	49.08	49.30	213964
2016-07-12	49.83	50.10	49.76	49.92	349085
2016-07-13	50.00	50.07	49.74	49.95	148290
2016-07-14	50.35	50.43	50.20	50.36	119392
2016-07-15	50.20	50.25	49.99	50.17	1053075
2016-07-18	50.10	50.34	50.02	50.30	671905
2016-07-19	49.97	49.98	49.79	49.96	183323
2016-07-20	50.16	50.34	50.04	50.32	96758
2016-07-21	50.00	50.31	49.97	50.13	987956
2016-07-22	50.22	50.37	50.04	50.37	131184
2016-07-25	50.18	50.26	49.94	50.10	385123
2016-07-26	50.23	50.42	50.08	50.36	284635
2016-07-27	50.46	50.61	50.17	50.42	400973
2016-07-28	50.52	50.56	50.29	50.48	67344
2016-07-29	50.71	51.07	50.67	50.99	189442
2016-08-01	50.99	50.99	50.66	50.71	207537
2016-08-02	50.69	50.70	50.32	50.52	232744
2016-08-03	50.07	50.43	50.07	50.43	294001
2016-08-04	50.46	50.71	50.46	50.69	150492
2016-08-05	50.71	50.98	50.70	50.96	94208
2016-08-08	51.04	51.17	51.04	51.12	257354
2016-08-09	51.30	51.69	51.30	51.54	173048
2016-08-10	51.86	51.87	51.61	51.72	245461
2016-08-11	51.91	52.17	51.86	52.06	143905
2016-08-12	52.11	52.15	51.89	51.96	2940448
2016-08-15	52.18	52.36	52.11	52.28	162459
2016-08-16	52.18	52.23	52.05	52.16	167455
2016-08-17	51.92	52.13	51.65	52.08	189971
2016-08-18	52.15	52.36	52.08	52.36	194358
2016-08-19	51.84	52.02	51.68	51.97	64436
2016-08-22	51.82	51.94	51.69	51.86	158710
2016-08-23	52.23	52.33	52.00	52.00	184402
2016-08-24	52.06	52.10	51.84	51.93	151035
2016-08-25	51.77	51.88	51.70	51.75	124505
2016-08-26	51.85	52.33	51.23	51.37	131278
2016-08-29	51.36	51.68	51.30	51.65	176419
2016-08-30	51.66	51.75	51.44	51.53	168884
2016-08-31	51.43	51.49	51.14	51.29	347568
2016-09-01	51.50	51.70	51.37	51.70	114476
2016-09-02	52.17	52.33	52.05	52.30	859876
2016-09-06	52.51	52.91	52.51	52.87	186701
2016-09-07	52.95	53.06	52.76	52.97	193121
2016-09-08	52.87	53.00	52.71	52.77	271022
2016-09-09	52.21	52.21	51.56	51.58	171019
2016-09-12	51.15	52.00	51.04	51.97	158417
2016-09-13	51.27	51.37	50.68	50.89	476844
2016-09-14	50.87	51.11	50.78	50.89	359682
2016-09-15	50.90	51.49	50.87	51.43	118276
2016-09-16	50.89	50.94	50.72	50.85	158501
2016-09-19	51.33	51.42	51.04	51.14	172321
2016-09-20	51.52	51.59	51.29	51.33	294089
2016-09-21	51.78	52.42	51.70	52.35	110476
2016-09-22	53.00	53.15	52.72	52.75	286408
2016-09-23	52.54	52.54	52.27	52.31	207090
2016-09-26	51.89	51.98	51.75	51.77	248097
2016-09-27	51.74	52.13	51.64	52.09	441687
2016-09-28	52.28	52.57	52.04	52.51	334084
2016-09-29	52.40	52.46	51.70	51.92	131854
2016-09-30	52.08	52.39	51.93	52.22	485535
2016-10-03	52.16	52.26	52.07	52.25	162899
2016-10-04	52.36	52.48	51.84	52.00	390553
2016-10-05	52.26	52.43	52.16	52.38	204433
2016-10-06	52.04	52.17	51.97	52.13	160154
2016-10-07	51.91	52.01	51.46	51.83	664324
2016-10-10	51.99	52.24	51.92	52.09	182075
2016-10-11	51.63	51.81	51.12	51.28	275692
2016-10-12	51.08	51.30	51.05	51.20	126356
2016-10-13	50.73	51.12	50.49	50.97	301766
2016-10-14	51.33	51.43	51.04	51.10	209422
2016-10-17	50.97	51.10	50.92	50.96	1599538
2016-10-18	51.60	51.69	51.44	51.54	310964
2016-10-19	51.71	51.88	51.64	51.75	409889
2016-10-20	51.61	51.86	51.57	51.75	246526
2016-10-21	51.39	51.71	51.33	51.70	628908
2016-10-24	51.84	51.89	51.50	51.65	3590494
2016-10-25	51.57	51.71	51.47	51.64	168972
2016-10-26	51.37	51.55	51.22	51.28	263716
2016-10-27	51.45	51.46	51.17	51.21	107547
2016-10-28	51.15	51.32	51.00	51.13	328033
2016-10-31	51.17	51.28	51.02	51.28	371554
2016-11-01	51.35	51.35	50.76	51.01	253278
2016-11-02	50.95	50.96	50.53	50.57	183146
2016-11-03	50.69	50.80	50.44	50.54	156618
2016-11-04	50.17	50.35	50.03	50.08	108864
2016-11-07	50.72	50.96	50.69	50.95	207720
2016-11-08	50.79	51.27	50.71	51.12	174349
2016-11-09	50.39	51.06	50.35	50.83	404039
2016-11-10	50.68	50.79	50.08	50.36	746560
2016-11-11	49.93	49.96	49.52	49.87	169469
2016-11-14	49.55	49.59	49.32	49.57	171928
2016-11-15	49.68	49.97	49.56	49.96	390409
2016-11-16	49.51	49.69	49.48	49.54	361203
2016-11-17	49.70	49.95	49.69	49.75	455074
2016-11-18	49.56	49.58	49.36	49.42	260154
2016-11-21	49.68	49.85	49.63	49.82	296409
2016-11-22	50.00	50.11	49.85	50.11	261103
2016-11-23	49.63	49.89	49.52	49.89	370852
2016-11-25	50.01	50.01	49.89	50.00	144520
2016-11-28	49.94	50.04	49.88	49.96	199083
2016-11-29	49.91	50.21	49.80	50.14	405723
2016-11-30	50.24	50.28	50.04	50.11	1630812
2016-12-01	50.10	50.10	49.80	49.86	151824
2016-12-02	49.84	50.06	49.78	49.94	1255358
2016-12-05	50.25	50.45	50.17	50.38	365670
2016-12-06	50.44	50.71	50.38	50.66	221565
2016-12-07	50.85	51.45	50.74	51.38	288208
2016-12-08	51.27	51.47	51.20	51.44	299485
2016-12-09	51.36	51.52	51.31	51.50	229907
2016-12-12	51.38	51.48	51.24	51.32	328699
2016-12-13	51.67	51.92	51.67	51.82	330924
2016-12-14	51.64	51.73	50.81	50.84	373027
2016-12-15	50.77	50.87	50.67	50.83	246611
2016-12-16	50.78	50.92	50.64	50.77	448534
2016-12-19	50.79	50.87	50.66	50.67	463066
2016-12-20	50.71	50.84	50.67	50.81	835000
2016-12-21	50.29	50.32	50.20	50.20	418660
2016-12-22	50.12	50.17	50.00	50.06	2152459
2016-12-23	49.99	50.14	49.99	50.14	447909
2016-12-27	50.04	50.23	50.04	50.13	439069
2016-12-28	50.20	50.23	50.04	50.12	644227
2016-12-29	50.31	50.45	50.30	50.41	990000
2016-12-30	50.65	50.65	50.35	50.49	421131
2017-01-03	50.73	50.80	50.65	50.79	561006
2017-01-04	51.09	51.34	51.00	51.34	1085344
2017-01-05	51.58	51.91	51.57	51.78	1813215
2017-01-06	51.68	51.69	51.51	51.63	464059
2017-01-09	51.52	51.62	51.41	51.52	207081
2017-01-10	51.58	51.82	51.58	51.62	269629
2017-01-11	51.62	52.02	51.53	52.01	232491
2017-01-12	52.14	52.14	51.90	52.07	215410
2017-01-13	52.10	52.26	52.04	52.26	585684
2017-01-17	52.18	52.24	52.08	52.16	350275
2017-01-18	52.05	52.14	51.81	51.90	413701
2017-01-19	51.87	51.95	51.65	51.80	245352
2017-01-20	51.94	52.07	51.90	52.07	427179
2017-01-23	52.10	52.33	52.02	52.29	810048
2017-01-24	52.35	52.61	52.29	52.57	384407
2017-01-25	52.82	53.09	52.78	53.05	365310
2017-01-26	53.02	53.02	52.79	52.87	240199
2017-01-27	52.87	52.87	52.69	52.74	304103
2017-01-30	52.52	52.52	52.22	52.46	531889
2017-01-31	52.45	52.62	52.35	52.56	386395
2017-02-01	52.86	52.89	52.61	52.79	2183780
2017-02-02	52.85	52.88	52.69	52.85	1561597
2017-02-03	52.96	53.13	52.87	53.06	588723
2017-02-06	52.71	52.76	52.59	52.76	533145
2017-02-07	52.68	52.70	52.60	52.68	625748
2017-02-08	52.71	52.88	52.61	52.86	755318
2017-02-09	52.99	53.08	52.88	53.08	407219
2017-02-10	53.08	53.30	53.04	53.26	612365
2017-02-13	53.49	53.55	53.38	53.48	530349
2017-02-14	53.43	53.50	53.14	53.50	244736
2017-02-15	53.33	53.72	53.28	53.72	336178
2017-02-16	53.66	53.78	53.64	53.78	377170
2017-02-17	53.44	53.61	53.41	53.61	1402115
2017-02-21	53.65	53.87	53.65	53.86	310886
2017-02-22	53.68	53.90	53.64	53.90	738718
2017-02-23	54.11	54.12	53.86	53.96	336253
2017-02-24	53.43	53.54	53.36	53.43	334225
2017-02-27	53.40	53.50	53.31	53.42	568565
2017-02-28	53.39	53.45	53.19	53.32	571337
2017-03-01	53.58	53.93	53.58	53.81	299132
2017-03-02	53.56	53.57	53.32	53.37	757832
2017-03-03	53.48	53.70	53.36	53.70	636018
2017-03-06	53.56	53.56	53.40	53.53	346737
2017-03-07	53.46	53.52	53.33	53.43	327542
2017-03-08	53.37	53.39	53.10	53.10	235402
2017-03-09	53.17	53.23	53.00	53.19	272352
2017-03-10	53.56	53.65	53.41	53.62	399763
2017-03-13	53.88	53.98	53.84	53.98	220742
2017-03-14	53.65	53.68	53.51	53.58	424241
2017-03-15	53.73	54.49	53.70	54.49	284073
2017-03-16	54.79	54.85	54.67	54.74	737415
2017-03-17	54.88	54.94	54.73	54.86	250771
2017-03-20	54.94	55.04	54.82	54.93	526851
2017-03-21	55.28	55.30	54.50	54.50	619656
2017-03-22	54.41	54.67	54.34	54.60	248525
2017-03-23	54.59	54.88	54.54	54.76	434968
2017-03-24	54.83	54.97	54.80	54.90	328154
2017-03-27	54.73	55.03	54.66	54.94	884466
2017-03-28	55.02	55.24	55.00	55.20	439544
2017-03-29	54.99	55.23	54.94	55.20	401105
2017-03-30	55.06	55.19	54.98	55.07	260361
2017-03-31	54.78	54.98	54.72	54.75	609831
2017-04-03	54.86	54.92	54.50	54.91	410090
2017-04-04	54.69	54.93	54.62	54.93	1544306
2017-04-05	54.94	55.08	54.61	54.61	766695
2017-04-06	54.69	54.76	54.59	54.70	565903
2017-04-07	54.59	54.75	54.57	54.63	530821
2017-04-10	54.57	54.63	54.47	54.53	405613
2017-04-11	54.76	54.77	54.36	54.77	307664
2017-04-12	54.76	54.81	54.55	54.81	451886
2017-04-13	54.65	54.72	54.45	54.48	444364
2017-04-17	54.70	54.94	54.70	54.94	567680
2017-04-18	54.47	54.55	54.31	54.53	464623
2017-04-19	54.61	54.62	54.22	54.31	1180490
2017-04-20	54.73	54.84	54.68	54.77	1156309
2017-04-21	54.73	54.77	54.66	54.73	916206
2017-04-24	55.79	55.89	55.72	55.89	974956
2017-04-25	56.16	56.29	56.07	56.22	1331454
2017-04-26	56.11	56.25	56.04	56.06	3068100
2017-04-27	56.15	56.15	55.93	56.09	2262401
2017-04-28	56.10	56.12	56.03	56.04	2097806
2017-05-01	56.29	56.37	56.16	56.28	324222
2017-05-02	56.48	56.67	56.43	56.67	1132669
2017-05-03	56.39	56.47	56.25	56.36	428908
2017-05-04	56.45	56.57	56.34	56.56	366201
2017-05-05	56.58	57.12	56.56	57.11	347391
2017-05-08	56.91	56.91	56.76	56.83	328597
2017-05-09	56.89	56.96	56.77	56.86	511402
2017-05-10	56.97	57.08	56.86	57.08	280542
2017-05-11	56.87	56.95	56.70	56.94	1433709
2017-05-12	57.00	57.16	56.99	57.14	1233856
2017-05-15	57.38	57.52	57.37	57.48	1798252
2017-05-16	57.78	57.81	57.70	57.81	1276233
2017-05-17	57.50	57.51	57.04	57.08	347908
2017-05-18	56.75	57.02	56.58	56.86	499242
2017-05-19	57.41	57.74	57.41	57.73	594061
2017-05-22	57.82	57.89	57.73	57.83	260626
2017-05-23	57.93	57.93	57.72	57.77	332188
2017-05-24	57.72	57.89	57.67	57.87	661091
2017-05-25	57.99	58.05	57.86	57.94	417723
2017-05-26	57.78	57.88	57.71	57.88	262087
2017-05-30	57.71	57.79	57.67	57.77	169554
2017-05-31	57.96	57.97	57.62	57.62	495866
2017-06-01	57.97	58.16	57.88	58.16	302444
2017-06-02	58.47	58.67	58.39	58.67	1122597
2017-06-05	58.45	58.49	58.36	58.47	350001
2017-06-06	58.26	58.37	58.23	58.37	333394
2017-06-07	58.41	58.49	58.10	58.32	304187
2017-06-08	58.27	58.33	58.15	58.30	198462
2017-06-09	58.18	58.32	57.87	58.08	416162
2017-06-12	57.90	57.94	57.68	57.88	305324
2017-06-13	58.25	58.34	58.13	58.34	573712
2017-06-14	58.67	58.67	58.08	58.34	389006
2017-06-15	57.42	57.72	57.34	57.72	464100
2017-06-16	57.85	58.07	57.75	58.07	301596
2017-06-19	58.29	58.42	58.28	58.35	367305
2017-06-20	57.43	57.50	57.03	57.05	1011797
2017-06-21	56.99	57.16	56.94	57.10	388311
2017-06-22	57.13	57.26	57.04	57.07	693816
2017-06-23	57.20	57.40	57.12	57.37	285721
2017-06-26	57.75	57.77	57.49	57.54	478473
2017-06-27	57.51	57.60	57.34	57.41	461558
2017-06-28	57.57	57.91	57.52	57.84	224963
2017-06-29	57.73	57.73	57.04	57.31	682573
2017-06-30	57.45	57.52	57.18	57.36	455908
2017-07-03	57.46	57.55	57.40	57.41	200752
2017-07-05	57.24	57.40	57.06	57.38	777102
2017-07-06	57.09	57.21	56.94	57.02	483053
2017-07-07	56.98	57.16	56.86	57.13	320771
2017-07-10	57.14	57.33	57.09	57.32	1147829
2017-07-11	57.29	57.52	57.16	57.50	260050
2017-07-12	57.93	58.20	57.92	58.11	250451
2017-07-13	58.16	58.34	58.12	58.30	192748
2017-07-14	58.53	58.82	58.51	58.80	242320
2017-07-17	58.72	58.75	58.58	58.71	288063
2017-07-18	58.69	58.80	58.60	58.78	384004
2017-07-19	59.01	59.11	58.98	59.08	200625
2017-07-20	59.26	59.32	59.13	59.26	207133
2017-07-21	59.12	59.12	58.87	59.08	649321
2017-07-24	59.01	59.08	58.86	59.07	257937
2017-07-25	59.29	59.32	59.10	59.13	839632
2017-07-26	59.25	59.55	59.15	59.42	366628
2017-07-27	59.55	59.61	59.06	59.28	688204
2017-07-28	59.16	59.36	59.08	59.36	166747
2017-07-31	59.45	59.51	59.27	59.40	180597
2017-08-01	59.86	59.89	59.70	59.74	581980
2017-08-02	59.77	59.82	59.60	59.81	1695133
2017-08-03	59.70	59.77	59.59	59.67	410691
2017-08-04	59.79	59.84	59.57	59.81	389185
2017-08-07	59.75	59.93	59.71	59.93	292185
2017-08-08	59.89	59.92	59.64	59.72	373726
2017-08-09	59.28	59.50	59.21	59.48	289700
2017-08-10	59.06	59.13	58.51	58.55	339525
2017-08-11	58.51	58.67	58.36	58.51	650480
2017-08-14	58.96	59.11	58.90	59.00	255755
2017-08-15	58.87	58.93	58.69	58.88	257208
2017-08-16	59.15	59.35	59.12	59.33	274289
2017-08-17	59.15	59.21	58.66	58.67	369693
2017-08-18	58.83	59.04	58.68	58.83	456948
2017-08-21	58.93	59.01	58.79	58.95	465329
2017-08-22	59.13	59.32	59.10	59.31	232405
2017-08-23	59.14	59.39	59.10	59.34	228865
2017-08-24	59.48	59.50	59.31	59.34	290297
2017-08-25	59.62	59.80	59.54	59.69	352746
2017-08-28	59.78	59.78	59.59	59.71	220904
2017-08-29	59.28	59.53	59.24	59.47	285424
2017-08-30	59.37	59.48	59.32	59.42	258635
2017-08-31	59.64	59.89	59.61	59.81	225410
2017-09-01	60.16	60.16	59.95	60.04	877438
2017-09-05	59.77	59.89	59.36	59.56	546112
2017-09-06	59.83	60.03	59.78	59.96	380227
2017-09-07	60.33	60.42	60.28	60.42	489561
2017-09-08	60.49	60.51	60.31	60.33	254792
2017-09-11	60.73	60.91	60.69	60.83	558215
2017-09-12	60.93	61.01	60.88	60.97	557185
2017-09-13	60.84	60.85	60.61	60.65	277427
2017-09-14	60.58	60.81	60.55	60.79	288431
2017-09-15	60.88	60.93	60.79	60.93	312469
2017-09-18	61.11	61.19	60.91	61.04	400777
2017-09-19	61.21	61.26	61.11	61.23	359603
2017-09-20	61.31	61.38	60.81	61.11	357092
2017-09-21	61.05	61.12	60.92	61.00	234776
2017-09-22	61.07	61.15	61.00	61.03	236548
2017-09-25	60.80	60.86	60.46	60.59	289884
2017-09-26	60.55	60.59	60.30	60.46	276578
2017-09-27	60.34	60.52	60.31	60.43	198123
2017-09-28	60.41	60.65	60.41	60.56	181020
2017-09-29	60.78	61.06	60.70	60.98	483651
2017-10-02	60.88	61.03	60.84	60.98	254711
2017-10-03	61.11	61.35	61.04	61.35	446080
2017-10-04	61.28	61.34	61.21	61.29	283824
2017-10-05	61.24	61.38	61.20	61.29	285651
2017-10-06	61.04	61.21	60.95	61.19	425801
2017-10-09	61.25	61.25	61.13	61.16	148177
2017-10-10	61.59	61.79	61.53	61.79	169978
2017-10-11	61.78	61.97	61.77	61.93	414528
2017-10-12	61.93	62.03	61.86	61.94	227442
2017-10-13	62.32	62.35	62.24	62.31	247566
2017-10-16	62.36	62.36	62.23	62.28	238444
2017-10-17	62.11	62.11	61.93	62.06	352498
2017-10-18	62.18	62.26	62.05	62.22	207912
2017-10-19	61.83	61.98	61.78	61.97	461514
2017-10-20	62.02	62.02	61.87	61.93	235761
2017-10-23	61.95	61.95	61.70	61.74	204381
2017-10-24	61.85	61.97	61.79	61.86	187398
2017-10-25	61.91	61.93	61.36	61.63	224547
2017-10-26	61.72	61.77	61.50	61.52	210315
2017-10-27	61.57	61.84	61.41	61.81	345332
2017-10-30	61.83	61.89	61.78	61.89	476684
2017-10-31	62.08	62.22	61.99	62.19	263168
2017-11-01	62.52	62.61	62.31	62.35	354577
2017-11-02	62.34	62.48	62.26	62.45	227928
2017-11-03	62.42	62.42	62.13	62.39	321251
2017-11-06	62.31	62.61	62.31	62.59	370839
2017-11-07	62.50	62.53	62.18	62.37	467039
2017-11-08	62.51	62.63	62.40	62.59	253514
2017-11-09	62.09	62.23	61.82	62.23	338398
2017-11-10	62.09	62.10	61.93	62.04	190106
2017-11-13	61.53	61.82	61.49	61.78	255338
2017-11-14	61.71	61.71	61.50	61.63	378815
2017-11-15	61.14	61.41	61.07	61.34	277163
2017-11-16	61.86	62.11	61.79	62.07	1306409
2017-11-17	61.89	62.06	61.80	61.97	301487
2017-11-20	62.08	62.21	62.06	62.11	300077
2017-11-21	62.58	62.73	62.58	62.66	296838
2017-11-22	62.87	62.93	62.68	62.85	363707
2017-11-24	63.17	63.22	63.11	63.16	257967
2017-11-27	63.01	63.01	62.67	62.67	269156
2017-11-28	62.92	63.06	62.77	62.99	346423
2017-11-29	62.99	62.99	62.50	62.60	306185
2017-11-30	62.75	62.80	62.49	62.55	505897
2017-12-01	62.38	62.52	62.06	62.39	707292
2017-12-04	62.58	62.59	62.14	62.14	396144
2017-12-05	62.19	62.34	62.00	62.05	459075
2017-12-06	61.68	61.79	61.61	61.67	331774
2017-12-07	61.67	62.00	61.61	61.85	357117
2017-12-08	62.25	62.28	62.05	62.28	412237
2017-12-11	62.36	62.48	62.35	62.44	212779
2017-12-12	62.29	62.41	62.22	62.31	871007
2017-12-13	62.51	62.79	62.47	62.66	789860
2017-12-14	62.60	62.64	62.35	62.36	300290
2017-12-15	62.39	62.45	62.25	62.35	480764
2017-12-18	62.96	63.20	62.96	63.03	564187
2017-12-19	62.32	62.32	62.01	62.10	1037082
2017-12-20	62.27	62.31	62.06	62.08	551408
2017-12-21	62.25	62.51	62.21	62.36	372964
2017-12-22	62.42	62.60	62.38	62.60	343641
2017-12-26	62.56	62.62	62.49	62.60	394206
2017-12-27	62.71	62.83	62.68	62.77	546570
2017-12-28	63.07	63.07	62.93	62.99	222361
2017-12-29	63.29	63.33	63.04	63.08	416289
2018-01-02	63.46	63.79	63.35	63.79	1299736
2018-01-03	63.85	64.22	63.85	64.21	3252575
2018-01-04	64.60	64.77	64.56	64.72	651836
2018-01-05	64.94	65.16	64.82	65.13	1090857
2018-01-08	65.04	65.12	64.97	65.12	585118
2018-01-09	65.08	65.16	64.87	65.13	878546
2018-01-10	65.01	65.02	64.81	64.93	455445
2018-01-11	65.03	65.34	65.00	65.34	581479
2018-01-12	65.51	65.95	65.45	65.95	521186
2018-01-16	66.19	66.24	65.78	65.87	1952985
2018-01-17	66.12	66.54	65.95	66.30	509878
2018-01-18	66.15	66.32	66.07	66.26	955890
2018-01-19	66.56	66.62	66.40	66.59	475547
2018-01-22	66.66	66.97	66.59	66.97	628328
2018-01-23	67.00	67.22	66.94	67.19	2514984
2018-01-24	67.59	67.70	67.21	67.51	723410
2018-01-25	67.69	67.73	67.15	67.26	711810
2018-01-26	67.60	67.93	67.57	67.91	735735
2018-01-29	67.34	67.39	67.13	67.21	440592
2018-01-30	66.84	66.86	66.48	66.58	1337355
2018-01-31	66.96	66.98	66.45	66.60	519491
2018-02-01	66.46	66.80	66.40	66.63	581471
2018-02-02	65.94	65.95	65.07	65.10	668483
2018-02-05	64.44	64.80	62.55	62.60	1587865
2018-02-06	62.30	64.13	62.18	64.01	817059
2018-02-07	63.26	63.75	62.88	62.89	709521
2018-02-08	63.07	63.07	61.16	61.19	569346
2018-02-09	61.74	61.96	60.12	61.61	783095
2018-02-12	62.18	62.77	61.92	62.59	639411
2018-02-13	62.28	62.65	62.14	62.58	567412
2018-02-14	62.20	63.83	62.20	63.77	764152
2018-02-15	64.29	64.42	63.76	64.35	558869
2018-02-16	64.29	64.85	64.29	64.51	621771
2018-02-20	63.90	64.23	63.68	63.84	521176
2018-02-21	64.16	64.61	63.65	63.65	715652
2018-02-22	63.90	64.24	63.75	63.88	301263
2018-02-23	64.24	64.61	64.14	64.60	859677
2018-02-26	64.79	65.11	64.56	65.11	393960
2018-02-27	64.63	64.71	63.92	63.94	378525
2018-02-28	64.02	64.08	63.23	63.25	484484
2018-03-01	63.09	63.31	62.12	62.56	982751
2018-03-02	62.21	62.81	61.95	62.79	598041
2018-03-05	62.26	63.08	62.26	63.04	392169
2018-03-06	63.65	63.69	63.32	63.54	483265
2018-03-07	63.18	63.51	62.96	63.45	443563
2018-03-08	63.65	63.72	63.35	63.62	290468
2018-03-09	63.83	64.19	63.72	64.18	383483
2018-03-12	64.19	64.42	64.10	64.30	727363
2018-03-13	64.54	64.57	63.74	63.87	629596
2018-03-14	64.35	64.38	63.79	64.02	348420
2018-03-15	64.06	64.23	63.77	63.90	375170
2018-03-16	63.68	64.00	63.68	63.82	349375
2018-03-19	63.59	63.63	62.98	63.26	766063
2018-03-20	63.36	63.55	63.26	63.44	538870
2018-03-21	63.41	63.86	63.34	63.68	438297
2018-03-22	62.89	63.01	62.29	62.31	398982
2018-03-23	62.42	62.55	61.54	61.55	554941
2018-03-26	62.54	62.83	61.97	62.81	446798
2018-03-27	63.03	63.11	62.00	62.15	578754
2018-03-28	62.34	62.70	62.08	62.24	449401
2018-03-29	62.64	63.25	62.61	63.04	500155
2018-04-02	62.83	62.88	61.69	62.05	673635
2018-04-03	62.53	62.66	62.19	62.59	409168
2018-04-04	61.65	62.78	61.59	62.74	962550
2018-04-05	63.00	63.28	62.97	63.11	675516
2018-04-06	62.96	63.17	62.27	62.46	509453
2018-04-09	63.04	63.35	62.84	62.86	267653
2018-04-10	63.56	63.80	63.44	63.67	418893
2018-04-11	63.45	63.83	63.45	63.51	207222
2018-04-12	63.57	63.79	63.51	63.72	230755
2018-04-13	63.86	63.89	63.43	63.61	205369
2018-04-16	63.76	63.79	63.57	63.73	568633
2018-04-17	63.75	64.08	63.72	64.00	430339
2018-04-18	64.21	64.43	64.18	64.37	564456
2018-04-19	64.33	64.38	63.92	64.09	255180
2018-04-20	63.82	63.86	63.55	63.68	270862
2018-04-23	63.61	63.68	63.35	63.49	319142
2018-04-24	63.70	63.72	63.02	63.19	403680
2018-04-25	62.94	63.12	62.72	63.03	1182407
2018-04-26	63.33	63.53	63.23	63.47	232188
2018-04-27	63.56	63.66	63.36	63.61	181622
2018-04-30	63.61	63.75	63.32	63.32	276591
2018-05-01	63.25	63.25	62.74	63.19	972560
2018-05-02	63.43	63.52	63.00	63.07	403590
2018-05-03	63.11	63.22	62.54	63.16	285217
2018-05-04	62.65	63.47	62.64	63.35	330141
2018-05-07	63.28	63.48	63.19	63.33	251911
2018-05-08	63.16	63.38	62.99	63.38	302453
2018-05-09	63.38	63.58	63.31	63.53	181964
2018-05-10	63.81	64.17	63.80	64.13	312659
2018-05-11	64.35	64.40	64.14	64.21	351651
2018-05-14	64.47	64.57	64.29	64.35	338906
2018-05-15	63.69	63.86	63.44	63.72	247678
2018-05-16	63.85	64.07	63.78	64.04	364136
2018-05-17	63.88	64.02	63.71	63.89	310195
2018-05-18	63.58	63.67	63.46	63.58	152556
2018-05-21	63.98	64.02	63.82	63.95	271603
2018-05-22	64.16	64.21	63.90	63.97	467714
2018-05-23	63.24	63.49	63.10	63.48	271103
2018-05-24	63.37	63.37	62.83	63.24	302519
2018-05-25	62.99	63.08	62.83	63.01	187509
2018-05-29	62.10	62.22	61.50	61.74	2107714
2018-05-30	62.09	62.55	61.97	62.55	434342
2018-05-31	62.46	62.46	62.03	62.33	695620
2018-06-01	62.67	62.87	62.57	62.85	403938
2018-06-04	63.19	63.34	63.09	63.15	387793
2018-06-05	63.10	63.16	62.89	63.04	862490
2018-06-06	63.33	63.60	63.04	63.60	817043
2018-06-07	63.60	63.60	62.96	63.13	426350
2018-06-08	63.08	63.27	62.87	63.24	262320
2018-06-11	63.37	63.63	63.34	63.50	986665
2018-06-12	63.46	63.46	63.09	63.22	333284
2018-06-13	63.37	63.40	62.87	63.16	377913
2018-06-14	63.15	63.25	62.89	62.94	275825
2018-06-15	62.48	62.57	62.26	62.55	404339
2018-06-18	61.86	62.02	61.70	62.02	424555
2018-06-19	60.23	60.54	60.07	60.52	1991275
2018-06-20	60.77	60.81	60.56	60.66	710762
2018-06-21	60.44	60.45	60.09	60.14	1226998
2018-06-22	60.91	60.98	60.61	60.76	525031
2018-06-25	60.30	60.37	59.69	59.94	537362
2018-06-26	60.09	60.11	59.76	59.98	659271
2018-06-27	59.90	60.10	59.21	59.24	653231
2018-06-28	59.23	59.54	59.09	59.52	1365834
2018-06-29	60.04	60.28	60.01	60.13	615054
2018-07-02	59.18	59.46	59.13	59.43	1874142
2018-07-03	59.86	59.88	59.54	59.55	967256
2018-07-05	60.00	60.00	59.70	59.94	589105
2018-07-06	60.01	60.47	59.97	60.39	458494
2018-07-09	60.88	61.02	60.75	61.01	476788
2018-07-10	60.88	61.06	60.83	61.04	550116
2018-07-11	60.31	60.46	59.81	59.97	527149
2018-07-12	60.38	60.57	60.26	60.53	302284
2018-07-13	60.49	60.69	60.37	60.69	247712
2018-07-16	60.64	60.66	60.47	60.61	376380
2018-07-17	60.39	60.80	60.36	60.70	836132
2018-07-18	60.62	60.80	60.50	60.71	431374
2018-07-19	60.27	60.56	60.15	60.41	594796
2018-07-20	60.56	60.89	60.55	60.83	433834
2018-07-23	60.76	60.76	60.61	60.73	378184
2018-07-24	61.27	61.47	61.07	61.16	372942
2018-07-25	61.27	61.86	61.10	61.77	503161
2018-07-26	61.49	61.58	61.36	61.44	337952
2018-07-27	61.71	61.82	61.40	61.54	332891
2018-07-30	61.73	61.75	61.48	61.52	294889
2018-07-31	61.64	61.75	61.50	61.56	252854
2018-08-01	61.44	61.51	61.19	61.32	891230
2018-08-02	60.51	60.84	60.48	60.78	541129
2018-08-03	60.70	60.98	60.68	60.98	580384
2018-08-06	60.59	60.78	60.48	60.65	421889
2018-08-07	61.19	61.27	61.01	61.07	360899
2018-08-08	61.00	61.11	60.84	61.01	1754230
2018-08-09	61.07	61.15	60.83	60.88	549602
2018-08-10	59.87	59.87	59.59	59.70	626554
2018-08-13	59.53	59.61	59.14	59.27	372546
2018-08-14	59.43	59.48	59.25	59.40	387602
2018-08-15	58.36	58.49	57.97	58.41	825609
2018-08-16	58.74	59.00	58.67	58.76	550706
2018-08-17	58.67	59.28	58.61	59.17	514447
2018-08-20	59.28	59.48	59.28	59.43	366758
2018-08-21	59.85	60.06	59.76	59.88	561377
2018-08-22	60.07	60.24	60.01	60.17	386864
2018-08-23	59.91	60.00	59.59	59.64	347491
2018-08-24	60.03	60.23	59.95	60.17	258951
2018-08-27	60.65	61.03	60.57	60.98	370676
2018-08-28	61.13	61.14	60.80	60.87	338531
2018-08-29	60.83	61.18	60.74	61.18	432923
2018-08-30	60.65	60.65	60.26	60.36	772394
2018-08-31	60.18	60.41	59.89	60.18	1982001
2018-09-04	59.36	59.45	59.21	59.41	543985
2018-09-05	59.06	59.09	58.71	58.91	792093
2018-09-06	58.82	58.98	58.50	58.78	2468871
2018-09-07	58.31	58.59	58.19	58.42	1482003
2018-09-10	58.71	58.71	58.44	58.47	895830
2018-09-11	58.16	58.55	58.04	58.55	463829
2018-09-12	58.53	58.93	58.48	58.79	628373
2018-09-13	59.34	59.48	59.11	59.30	601639
2018-09-14	59.41	59.51	59.16	59.31	432790
2018-09-17	59.40	59.56	59.24	59.30	505307
2018-09-18	59.61	59.94	59.61	59.87	325459
2018-09-19	60.00	60.26	60.00	60.22	360178
2018-09-20	60.69	60.89	60.56	60.80	310541
2018-09-21	60.85	60.97	60.78	60.87	464675
2018-09-24	60.73	60.75	60.49	60.49	561639
2018-09-25	60.83	60.92	60.75	60.81	684721
2018-09-26	60.80	61.23	60.79	60.84	363606
2018-09-27	60.73	60.99	60.70	60.72	263215
2018-09-28	60.28	60.58	60.21	60.31	757723
2018-10-01	60.62	60.66	60.39	60.45	527965
2018-10-02	59.94	60.13	59.84	59.99	677686
2018-10-03	60.20	60.20	59.79	59.89	948594
2018-10-04	59.43	59.43	58.72	58.96	590852
2018-10-05	58.90	58.90	58.34	58.68	663032
2018-10-08	58.11	58.44	57.91	58.42	763095
2018-10-09	57.90	58.34	57.76	58.26	7640878
2018-10-10	57.97	57.97	56.77	56.83	822674
2018-10-11	56.65	56.92	55.78	56.11	1409539
2018-10-12	56.81	56.85	56.05	56.61	929655
2018-10-15	56.47	56.72	56.30	56.46	540982
2018-10-16	57.14	57.60	57.08	57.52	9834554
2018-10-17	57.25	57.32	56.88	57.08	1081234
2018-10-18	56.76	56.83	55.92	56.16	700638
2018-10-19	56.50	56.78	56.35	56.41	764261
2018-10-22	56.61	56.67	56.16	56.30	917533
2018-10-23	55.30	55.98	54.95	55.69	806927
2018-10-24	55.44	55.50	54.13	54.21	983099
2018-10-25	54.59	55.13	54.40	54.75	810072
2018-10-26	54.03	54.74	53.68	54.43	2711174
2018-10-29	54.96	54.99	53.55	54.02	788692
2018-10-30	54.19	54.77	54.11	54.75	937748
2018-10-31	55.19	55.47	55.15	55.28	5231729
2018-11-01	55.83	56.27	55.60	56.23	558835
2018-11-02	56.84	56.94	56.06	56.40	688573
2018-11-05	56.40	56.57	56.25	56.44	980673
2018-11-06	56.40	56.64	56.34	56.61	607874
2018-11-07	57.09	57.43	56.95	57.41	1049137
2018-11-08	57.06	57.19	56.51	56.69	608132
2018-11-09	56.21	56.21	55.81	56.14	1365516
2018-11-12	55.79	55.79	55.12	55.20	924106
2018-11-13	55.42	55.91	55.25	55.50	764786
2018-11-14	55.89	55.97	55.26	55.58	757418
2018-11-15	55.39	56.14	55.19	56.03	1665227
2018-11-16	55.64	56.14	55.55	56.05	1382514
2018-11-19	55.94	55.96	55.38	55.56	1194508
2018-11-20	54.79	54.94	54.32	54.53	1254934
2018-11-21	55.16	55.52	55.12	55.33	834880
2018-11-23	54.86	55.06	54.85	54.91	262582
2018-11-26	55.56	55.73	55.45	55.65	896175
2018-11-27	55.37	55.57	55.21	55.57	872123
2018-11-28	55.70	56.49	55.42	56.43	1943016
2018-11-29	56.13	56.39	55.97	56.16	701882
2018-11-30	55.88	56.02	55.75	55.94	790695
2018-12-03	56.99	57.00	56.60	56.84	1559883
2018-12-04	56.60	56.64	55.37	55.44	1511767
2018-12-06	54.39	54.93	53.84	54.93	3014089
2018-12-07	54.92	55.18	54.11	54.27	2351656
2018-12-10	53.93	54.01	53.18	53.75	1977672
2018-12-11	54.28	54.34	53.58	53.86	2326140
2018-12-12	54.73	55.06	54.63	54.63	2225135
2018-12-13	54.76	54.90	54.54	54.60	2586073
2018-12-14	54.01	54.23	53.86	53.86	1489243
2018-12-17	53.82	53.95	53.17	53.37	2326486
2018-12-18	52.95	53.15	52.67	52.84	1656305
2018-12-19	53.08	53.43	52.02	52.29	3438337
2018-12-20	52.44	52.60	51.92	52.21	3575684
2018-12-21	51.94	52.19	51.25	51.37	5357691
2018-12-24	51.27	51.53	50.80	50.85	1549146
2018-12-26	51.10	52.03	50.68	52.03	4463006
2018-12-27	51.37	52.09	51.09	51.96	4540784
2018-12-28	52.52	52.65	52.22	52.42	3809880
2018-12-31	52.75	52.77	52.29	52.53	3456197
2019-01-02	51.79	52.45	51.77	52.38	3479189
2019-01-03	52.19	52.20	51.72	51.94	1407512
2019-01-04	52.71	53.63	52.63	53.52	1067791
2019-01-07	53.56	53.95	53.41	53.74	1008526
2019-01-08	54.09	54.17	53.83	54.08	990790
2019-01-09	54.58	54.93	54.48	54.81	1246849
2019-01-10	54.58	55.04	54.53	54.99	1102758
2019-01-11	54.61	54.82	54.50	54.74	677769
2019-01-14	54.26	54.59	54.23	54.45	695528
2019-01-15	54.60	54.86	54.53	54.77	729774
2019-01-16	54.84	55.10	54.84	55.03	1740446
2019-01-17	54.69	55.36	54.66	55.23	827237
2019-01-18	55.67	55.80	55.52	55.74	650823
2019-01-22	55.17	55.19	54.73	54.87	1146073
2019-01-23	55.27	55.34	54.88	55.11	1794392
2019-01-24	55.23	55.44	55.14	55.37	696253
2019-01-25	55.89	56.09	55.85	55.98	573216
2019-01-28	55.52	55.71	55.42	55.71	1473634
2019-01-29	55.99	56.06	55.81	55.85	678866
2019-01-30	56.09	56.70	55.90	56.51	833886
2019-01-31	56.51	56.76	56.41	56.62	1135131
2019-02-01	56.58	56.67	56.42	56.50	995091
2019-02-04	56.42	56.74	56.33	56.74	3118785
2019-02-05	56.98	57.25	56.95	57.25	1337473
2019-02-06	57.06	57.08	56.73	56.78	603159
2019-02-07	56.38	56.47	55.92	56.11	550681
2019-02-08	55.78	55.91	55.51	55.91	600603
2019-02-11	55.90	55.92	55.66	55.73	888123
2019-02-12	56.28	56.43	56.21	56.34	597404
2019-02-13	56.51	56.61	56.25	56.26	1302031
2019-02-14	56.19	56.53	56.09	56.30	528083
2019-02-15	56.68	56.90	56.60	56.87	663333
2019-02-19	56.77	57.29	56.75	57.16	595237
2019-02-20	57.34	57.66	57.31	57.42	673211
2019-02-21	57.40	57.42	57.15	57.30	620795
2019-02-22	57.51	57.74	57.51	57.59	369333
2019-02-25	58.04	58.08	57.85	57.89	583004
2019-02-26	57.91	58.19	57.84	58.08	479212
2019-02-27	57.91	58.00	57.68	57.78	591505
2019-02-28	57.68	57.70	57.49	57.50	847188
2019-03-01	57.84	57.94	57.60	57.78	671446
2019-03-04	57.90	57.90	57.34	57.65	1137916
2019-03-05	57.70	57.92	57.61	57.84	697537
2019-03-06	57.89	57.89	57.57	57.61	468576
2019-03-07	57.37	57.37	56.76	56.77	762235
2019-03-08	56.44	56.72	56.35	56.72	500997
2019-03-11	56.84	57.38	56.84	57.38	561457
2019-03-12	57.40	57.50	57.36	57.46	704441
2019-03-13	57.60	57.82	57.56	57.80	496001
2019-03-14	57.66	57.75	57.58	57.66	406829
2019-03-15	58.04	58.33	58.02	58.33	3321559
2019-03-18	58.48	58.65	58.41	58.64	1252252
2019-03-19	58.92	58.95	58.60	58.74	822971
2019-03-20	58.54	59.06	58.29	58.77	786758
2019-03-21	58.43	58.78	58.40	58.78	858509
2019-03-22	58.08	58.15	57.49	57.52	832689
2019-03-25	57.45	57.64	57.31	57.54	937139
2019-03-26	57.94	58.05	57.72	57.90	530424
2019-03-27	57.86	57.96	57.39	57.67	649761
2019-03-28	57.66	57.77	57.49	57.74	1014767
2019-03-29	58.07	58.11	57.82	58.07	2739862
2019-04-01	58.67	58.85	58.53	58.84	739807
2019-04-02	58.78	58.84	58.58	58.80	598691
2019-04-03	59.23	59.45	59.13	59.25	752979
2019-04-04	59.10	59.25	59.06	59.20	800267
2019-04-05	59.21	59.43	59.19	59.43	467099
2019-04-08	59.38	59.45	59.25	59.44	591835
2019-04-09	59.33	59.33	59.14	59.21	628263
2019-04-10	59.33	59.46	59.23	59.46	644626
2019-04-11	59.30	59.32	59.08	59.17	702846
2019-04-12	59.59	59.66	59.51	59.60	519475
2019-04-15	59.66	59.66	59.45	59.56	335489
2019-04-16	59.81	59.85	59.72	59.78	1222427
2019-04-17	60.01	60.06	59.76	59.92	1234419
2019-04-18	59.76	59.87	59.64	59.78	409803
2019-04-22	59.47	59.73	59.47	59.66	681666
2019-04-23	59.57	59.81	59.53	59.80	773890
2019-04-24	59.48	59.48	59.18	59.30	590804
2019-04-25	59.09	59.23	58.99	59.18	752875
2019-04-26	59.31	59.45	59.20	59.41	696825
2019-04-29	59.50	59.63	59.43	59.62	1143266
2019-04-30	59.58	59.71	59.37	59.64	2496358
2019-05-01	59.74	59.88	59.20	59.27	1033679
2019-05-02	59.33	59.37	59.02	59.15	576332
2019-05-03	59.47	59.83	59.47	59.82	792051
2019-05-06	58.46	59.12	58.38	59.11	631578
2019-05-07	58.53	58.54	57.84	58.09	979007
2019-05-08	58.08	58.36	57.99	58.09	646703
2019-05-09	57.34	57.78	57.08	57.69	812709
2019-05-10	57.71	58.13	57.28	58.03	934225
2019-05-13	56.81	56.93	56.45	56.55	1018247
2019-05-14	57.05	57.35	56.98	57.20	1049100
2019-05-15	56.82	57.47	56.80	57.38	1012037
2019-05-16	57.52	57.89	57.50	57.67	494477
2019-05-17	57.18	57.44	57.08	57.15	1043155
2019-05-20	56.88	57.08	56.71	56.84	1326610
2019-05-21	57.21	57.35	57.07	57.30	682786
2019-05-22	57.10	57.25	57.07	57.09	556035
2019-05-23	56.48	56.59	56.26	56.43	817270
2019-05-24	57.00	57.04	56.80	56.96	563132
2019-05-28	57.08	57.19	56.64	56.66	675970
2019-05-29	56.33	56.46	56.13	56.45	658177
2019-05-30	56.54	56.71	56.49	56.69	485351
2019-05-31	56.07	56.42	56.01	56.40	1922179
2019-06-03	56.59	56.81	56.46	56.67	894391
2019-06-04	56.96	57.29	56.83	57.29	752974
2019-06-05	57.42	57.46	57.04	57.13	988581
2019-06-06	57.28	57.43	57.14	57.38	529901
2019-06-07	57.76	58.16	57.76	57.95	341355
2019-06-10	58.19	58.38	58.13	58.21	682494
2019-06-11	58.71	58.75	58.44	58.50	1224185
2019-06-12	58.25	58.31	58.00	58.00	500321
2019-06-13	58.16	58.21	57.95	58.08	498432
2019-06-14	57.77	57.77	57.58	57.60	606113
2019-06-17	56.71	56.85	56.57	56.74	601820
2019-06-18	57.21	57.68	57.20	57.64	3438385
2019-06-19	57.75	58.15	57.70	57.99	975777
2019-06-20	58.82	58.86	58.45	58.69	759147
2019-06-21	58.39	58.54	58.34	58.41	2996250
2019-06-24	58.51	58.56	58.41	58.50	720630
2019-06-25	58.49	58.49	58.06	58.08	1256826
2019-06-26	58.32	58.42	58.22	58.22	1002419
2019-06-27	58.41	58.50	58.35	58.46	864198
2019-06-28	58.66	58.71	58.57	58.64	1285790
2019-07-01	59.35	59.37	58.91	59.06	1254005
2019-07-02	59.15	59.20	59.05	59.19	965374
2019-07-03	59.30	59.46	59.28	59.46	605977
2019-07-05	59.01	59.07	58.69	59.06	688118
2019-07-08	58.72	58.77	58.64	58.69	766856
2019-07-09	58.24	58.47	58.23	58.46	671627
2019-07-10	58.83	58.95	58.66	58.73	902434
2019-07-11	58.88	58.92	58.60	58.72	482314
2019-07-12	58.75	58.80	58.62	58.80	684567
2019-07-15	58.92	58.95	58.83	58.89	714226
2019-07-16	58.83	58.91	58.66	58.71	1774770
2019-07-17	58.80	58.80	58.58	58.61	656744
2019-07-18	58.44	58.81	58.35	58.81	889380
2019-07-19	58.83	58.85	58.60	58.65	624179
2019-07-22	58.71	58.74	58.61	58.71	441851
2019-07-23	58.96	58.97	58.79	58.94	527148
2019-07-24	58.82	58.99	58.82	58.96	588672
2019-07-25	58.87	58.87	58.38	58.47	798168
2019-07-26	58.62	58.64	58.51	58.58	568579
2019-07-29	58.61	58.63	58.48	58.59	344224
2019-07-30	58.05	58.06	57.87	57.97	868913
2019-07-31	58.05	58.13	57.11	57.60	1398017
2019-08-01	57.60	58.05	56.96	57.14	1573987
2019-08-02	56.94	56.95	56.45	56.66	897662
2019-08-05	55.70	55.71	54.84	55.13	1503806
2019-08-06	55.61	55.75	55.20	55.60	990376
2019-08-07	55.24	55.89	55.10	55.81	1196248
2019-08-08	56.09	56.51	56.01	56.49	1266320
2019-08-09	56.23	56.28	55.86	56.07	991183
2019-08-12	55.69	55.81	55.38	55.42	820959
2019-08-13	55.30	56.19	55.23	56.01	1134646
2019-08-14	55.00	55.07	54.52	54.56	1127397
2019-08-15	54.74	54.84	54.45	54.68	1109859
2019-08-16	55.05	55.43	55.05	55.42	788324
2019-08-19	55.89	55.92	55.68	55.73	558859
2019-08-20	55.73	55.76	55.50	55.63	596381
2019-08-21	56.13	56.17	55.99	56.02	555942
2019-08-22	55.98	55.99	55.58	55.74	638392
2019-08-23	55.64	56.02	55.02	55.08	1399738
2019-08-26	55.56	55.57	55.28	55.45	1121387
2019-08-27	55.71	55.81	55.41	55.41	887326
2019-08-28	55.31	55.60	55.17	55.51	1042111
2019-08-29	55.95	56.05	55.76	55.97	652768
2019-08-30	56.36	56.37	56.00	56.28	3491133
2019-09-03	55.88	56.06	55.80	56.03	683887
2019-09-04	56.64	56.86	56.60	56.86	1723364
2019-09-05	57.28	57.44	57.25	57.26	959614
2019-09-06	57.48	57.56	57.39	57.43	1084859
2019-09-09	57.63	57.65	57.47	57.59	1443385
2019-09-10	57.49	57.71	57.36	57.63	1724213
2019-09-11	57.86	58.00	57.78	57.99	612181
2019-09-12	58.13	58.43	58.02	58.34	1318096
2019-09-13	58.59	58.77	58.55	58.59	810391
2019-09-16	58.30	58.35	58.17	58.21	574275
2019-09-17	58.01	58.39	57.95	58.39	670624
2019-09-18	58.25	58.33	57.87	58.25	781286
2019-09-19	58.46	58.57	58.31	58.33	351107
2019-09-20	58.47	58.55	58.17	58.23	1066393
2019-09-23	58.00	58.23	57.96	58.16	525191
2019-09-24	58.28	58.28	57.84	57.92	1651963
2019-09-25	57.58	57.85	57.38	57.79	829973
2019-09-26	57.98	58.01	57.79	57.91	964300
2019-09-27	57.87	57.97	57.42	57.56	1489055
2019-09-30	57.69	57.84	57.62	57.76	1282517
2019-10-01	57.67	57.68	57.17	57.27	1289589
2019-10-02	56.67	56.67	56.15	56.35	2289405
2019-10-03	56.33	56.74	56.15	56.73	1055669
2019-10-04	56.74	57.19	56.73	57.19	888990
2019-10-07	57.05	57.26	56.97	57.01	698835
2019-10-08	56.73	56.79	56.46	56.46	1247320
2019-10-09	56.86	57.01	56.77	56.93	469077
2019-10-10	56.89	57.38	56.89	57.32	910421
2019-10-11	58.13	58.50	58.09	58.22	2002616
2019-10-14	57.97	58.10	57.92	58.00	345055
2019-10-15	58.16	58.73	58.15	58.55	441395
2019-10-16	58.49	58.74	58.46	58.67	616411
2019-10-17	58.98	59.00	58.70	58.83	593598
2019-10-18	58.76	58.83	58.53	58.76	905831
2019-10-21	59.08	59.15	59.00	59.15	1579327
2019-10-22	59.18	59.33	58.99	59.04	625662
2019-10-23	58.99	59.23	58.99	59.20	592905
2019-10-24	59.41	59.44	59.21	59.29	666517
2019-10-25	59.18	59.46	59.17	59.45	505289
2019-10-28	59.58	59.75	59.50	59.68	864679
2019-10-29	59.47	59.64	59.45	59.60	461125
2019-10-30	59.55	59.83	59.28	59.78	551161
2019-10-31	59.65	59.65	59.36	59.58	1587384
2019-11-01	60.02	60.27	60.02	60.20	553499
2019-11-04	60.64	60.73	60.51	60.57	590963
2019-11-05	60.63	60.68	60.47	60.60	1251493
2019-11-06	60.63	60.69	60.43	60.55	1691571
2019-11-07	60.92	60.96	60.77	60.84	959446
2019-11-08	60.54	60.66	60.38	60.66	498231
2019-11-11	60.28	60.51	60.23	60.47	355136
2019-11-12	60.46	60.54	60.31	60.42	356869
2019-11-13	59.98	60.22	59.94	60.19	1172976
2019-11-14	59.97	60.10	59.87	60.07	886053
2019-11-15	60.32	60.52	60.30	60.52	521337
2019-11-18	60.45	60.59	60.34	60.55	368420
2019-11-19	60.73	60.75	60.41	60.48	436919
2019-11-20	60.24	60.35	59.97	60.20	676592
2019-11-21	60.12	60.14	59.90	60.09	396407
2019-11-22	60.27	60.31	60.07	60.21	308869
2019-11-25	60.48	60.67	60.45	60.67	631199
2019-11-26	60.54	60.67	60.46	60.60	540432
2019-11-27	60.69	60.80	60.63	60.80	388779
2019-11-29	60.35	60.40	60.26	60.28	574264
2019-12-02	60.24	60.26	59.83	59.99	1111819
2019-12-03	59.53	59.83	59.35	59.83	1010928
2019-12-04	60.22	60.34	60.15	60.29	918935
2019-12-05	60.38	60.40	60.20	60.32	582921
2019-12-06	60.77	60.84	60.70	60.84	513024
2019-12-09	60.73	60.83	60.54	60.57	784112
2019-12-10	60.56	60.71	60.43	60.62	665419
2019-12-11	60.68	61.08	60.68	61.00	660357
2019-12-12	61.03	61.61	61.01	61.58	1207948
2019-12-13	61.83	62.19	61.67	61.87	1198410
2019-12-16	61.47	61.56	61.42	61.48	680428
2019-12-17	61.39	61.51	61.32	61.39	4520511
2019-12-18	61.41	61.45	61.32	61.45	709767
2019-12-19	61.31	61.46	61.27	61.41	1396082
2019-12-20	61.66	61.66	61.52	61.56	3589088
2019-12-23	61.56	61.64	61.54	61.64	1447097
2019-12-24	61.65	61.65	61.52	61.62	483253
2019-12-26	61.75	61.93	61.70	61.89	478967
2019-12-27	62.17	62.21	62.02	62.10	815131
2019-12-30	62.18	62.18	61.65	61.73	1027344
2019-12-31	61.72	61.96	61.62	61.90	1183371
2020-01-02	62.39	62.65	62.38	62.60	926011
2020-01-03	61.85	62.20	61.85	61.85	2020807
2020-01-06	61.64	61.98	61.64	61.97	915326
2020-01-07	61.96	62.00	61.81	61.85	972696
2020-01-08	61.78	62.20	61.78	62.01	1062552
2020-01-09	62.23	62.24	62.08	62.23	676562
2020-01-10	62.29	62.40	62.07	62.13	2002042
2020-01-13	62.32	62.66	62.20	62.66	735671
2020-01-14	62.47	62.67	62.41	62.65	669874
2020-01-15	62.52	62.60	62.43	62.47	802194
2020-01-16	62.69	62.81	62.63	62.77	3224310
2020-01-17	62.94	63.03	62.83	63.03	781348
2020-01-21	62.52	62.62	62.28	62.28	1259074
2020-01-22	62.67	62.67	62.43	62.51	1015987
2020-01-23	62.12	62.34	61.83	62.31	1247784
2020-01-24	62.48	62.48	61.80	61.94	2041326
2020-01-27	60.49	60.79	60.34	60.56	1657209
2020-01-28	60.76	61.10	60.64	61.09	680803
2020-01-29	61.23	61.28	61.00	61.04	542952
2020-01-30	60.43	60.83	60.21	60.82	798610
2020-01-31	60.19	60.26	59.61	59.93	3550052
2020-02-03	59.97	60.29	59.97	60.00	1164517
2020-02-04	61.06	61.21	61.00	61.13	3277679
2020-02-05	61.73	61.76	61.38	61.61	1418124
2020-02-06	61.81	61.81	61.61	61.65	790711
2020-02-07	61.25	61.26	60.99	61.07	936640
2020-02-10	61.00	61.25	60.98	61.21	931988
2020-02-11	61.69	61.90	61.62	61.77	920026
2020-02-12	62.02	62.16	61.95	62.11	2461962
2020-02-13	61.61	61.85	61.52	61.68	826326
2020-02-14	61.77	61.77	61.47	61.63	728620
2020-02-18	61.21	61.34	61.12	61.27	614106
2020-02-19	61.53	61.61	61.47	61.53	1004380
2020-02-20	61.24	61.34	60.74	61.06	957192
2020-02-21	60.87	60.94	60.64	60.79	845241
2020-02-24	58.42	58.83	58.30	58.48	2327002
2020-02-25	58.88	58.89	57.55	57.60	2530859
2020-02-26	58.07	58.46	57.66	57.77	1384964
2020-02-27	56.81	57.35	56.10	56.11	1763590
2020-02-28	54.68	55.78	54.29	55.74	5074522
2020-03-02	55.78	56.67	55.34	56.67	2639936
2020-03-03	56.95	57.64	55.77	56.12	2725631
2020-03-04	57.01	57.58	56.67	57.52	719835
2020-03-05	56.46	56.81	55.90	56.13	1465454
2020-03-06	55.10	55.52	54.72	55.33	877325
2020-03-09	51.58	52.38	50.85	51.00	1996917
2020-03-10	52.96	53.02	51.35	52.94	3093972
2020-03-11	51.56	51.64	49.94	50.19	3206931
2020-03-12	46.22	46.48	44.12	44.77	3603482
2020-03-13	47.88	47.89	44.86	47.06	8958426
2020-03-16	41.99	43.98	41.23	42.12	3228230
2020-03-17	43.06	44.45	42.32	43.50	6914713
2020-03-18	41.38	42.62	40.35	41.55	6767797
2020-03-19	41.11	42.68	40.72	41.96	3533825
2020-03-20	43.17	43.66	41.64	41.82	3811728
2020-03-23	41.84	41.89	40.65	40.80	6384432
2020-03-24	43.84	44.54	43.47	44.52	5883315
2020-03-25	45.01	46.66	44.39	46.00	9522306
2020-03-26	46.34	47.94	46.23	47.74	2698703
2020-03-27	45.95	46.95	45.61	46.07	4891359
2020-03-30	46.34	47.03	45.98	47.03	5224421
2020-03-31	46.63	47.39	46.45	47.01	2679965
2020-04-01	45.51	45.86	44.80	44.80	1840888
2020-04-02	45.13	46.12	42.31	45.87	2540491
2020-04-03	45.46	45.57	44.68	44.84	2010883
2020-04-06	46.46	47.45	46.44	47.19	1466374
2020-04-07	48.91	49.00	47.54	47.54	5280952
2020-04-08	47.90	48.31	47.47	48.18	1437823
2020-04-09	48.99	49.34	48.61	49.00	3755855
2020-04-13	48.99	49.00	48.22	48.73	1562498
2020-04-14	49.51	49.94	49.43	49.61	1753548
2020-04-15	48.21	48.44	47.96	48.09	1423805
2020-04-16	48.44	48.47	47.85	48.25	1931094
2020-04-17	49.32	49.50	48.94	49.50	1280964
2020-04-20	48.84	49.48	48.77	48.91	1700542
2020-04-21	48.00	48.32	47.58	47.80	1682345
2020-04-22	48.72	48.77	48.46	48.65	1701064
2020-04-23	48.88	49.47	48.50	48.62	2197082
2020-04-24	48.87	49.01	48.45	48.96	1258930
2020-04-27	49.42	49.81	49.30	49.73	1545798
2020-04-28	50.59	50.65	50.04	50.07	3276383
2020-04-29	51.14	51.56	50.98	51.42	1364300
2020-04-30	50.91	50.95	50.13	50.35	2678887
2020-05-01	49.49	49.55	48.92	49.15	2248736
2020-05-04	48.91	49.27	48.71	49.22	2140702
2020-05-05	49.66	49.87	49.34	49.47	1425908
2020-05-06	49.85	49.88	49.12	49.12	1203582
2020-05-07	49.79	50.03	49.59	49.84	1303491
2020-05-08	50.42	50.71	50.34	50.64	1088142
2020-05-11	50.37	50.76	50.30	50.58	966589
2020-05-12	50.79	50.91	50.04	50.06	1246369
2020-05-13	50.35	50.41	49.39	49.65	962698
2020-05-14	48.66	49.46	48.31	49.42	1609783
2020-05-15	49.13	49.48	48.99	49.32	1038563
2020-05-18	50.49	51.32	50.48	51.17	3299829
2020-05-19	50.91	51.15	50.59	50.61	1565181
2020-05-20	51.48	51.81	51.34	51.51	1436479
2020-05-21	51.33	51.50	50.81	51.03	1450071
2020-05-22	50.64	50.66	50.35	50.62	1231888
2020-05-26	52.18	52.35	51.98	52.00	1430675
2020-05-27	52.52	52.54	51.90	52.54	2001337
2020-05-28	53.02	53.31	52.71	52.76	1513644
2020-05-29	52.75	52.92	52.19	52.80	2063984
2020-06-01	53.27	54.00	53.24	53.96	2383258
2020-06-02	54.41	54.80	54.34	54.73	3008312
2020-06-03	55.41	56.06	55.37	55.96	1647339
2020-06-04	55.53	55.91	55.38	55.52	1176091
2020-06-05	56.70	57.04	56.55	56.69	1094138
2020-06-08	56.91	57.31	56.54	57.28	1090466
2020-06-09	56.37	56.81	56.23	56.67	988693
2020-06-10	56.81	57.02	56.34	56.65	1251766
2020-06-11	55.07	55.23	53.53	53.63	3047000
2020-06-12	55.05	55.16	53.87	54.58	1310320
2020-06-15	53.04	54.30	52.79	54.17	2286326
2020-06-16	55.31	55.33	54.19	54.76	2272974
2020-06-17	55.22	55.27	54.85	55.00	1244059
2020-06-18	54.71	55.01	54.61	54.77	843934
2020-06-19	55.50	55.50	54.55	54.61	1320597
2020-06-22	55.00	55.36	54.81	55.33	2300182
2020-06-23	55.92	56.01	55.58	55.65	1231326
2020-06-24	55.11	55.21	54.19	54.43	1687303
2020-06-25	54.41	55.02	54.15	54.97	1626777
2020-06-26	54.88	54.88	54.13	54.27	1566393
2020-06-29	54.44	54.70	54.14	54.70	1148161
2020-06-30	54.36	54.71	54.23	54.52	3099033
2020-07-01	54.57	55.01	54.57	54.89	2946503
2020-07-02	55.68	56.01	55.49	55.56	1723689
2020-07-06	56.74	56.93	56.56	56.87	1453987
2020-07-07	56.36	56.61	56.05	56.05	952418
2020-07-08	56.30	56.79	56.19	56.77	1331617
2020-07-09	56.89	56.90	55.92	56.30	929789
2020-07-10	56.41	56.64	56.15	56.59	1769529
2020-07-13	56.95	57.26	56.21	56.27	1705630
2020-07-14	56.14	56.97	56.10	56.86	1308287
2020-07-15	57.60	57.73	57.22	57.43	1245518
2020-07-16	56.85	57.11	56.83	56.95	951150
2020-07-17	57.16	57.28	56.94	57.27	575640
2020-07-20	57.41	57.72	57.25	57.67	699087
2020-07-21	58.22	58.31	57.95	58.01	985262
2020-07-22	57.98	58.11	57.81	58.00	1327426
2020-07-23	57.93	58.16	57.41	57.55	973040
2020-07-24	57.19	57.45	57.07	57.34	1072632
2020-07-27	57.85	58.18	57.79	58.13	1164656
2020-07-28	57.94	58.06	57.73	57.81	669538
2020-07-29	58.15	58.54	58.04	58.42	794886
2020-07-30	57.34	57.79	56.85	57.76	1467873
2020-07-31	57.57	57.57	56.46	56.82	9295608
2020-08-03	57.30	57.69	57.17	57.69	2695751
2020-08-04	57.60	58.15	57.55	58.15	1906376
2020-08-05	58.55	58.84	58.43	58.53	1575526
2020-08-06	58.36	58.66	58.17	58.66	932357
2020-08-07	57.99	58.13	57.80	58.13	618271
2020-08-10	58.22	58.33	57.96	58.30	940124
2020-08-11	59.00	59.07	58.32	58.36	1037987
2020-08-12	59.35	59.58	59.20	59.37	897089
2020-08-13	59.32	59.44	58.98	59.14	832988
2020-08-14	58.87	59.01	58.76	58.95	1180430
2020-08-17	59.25	59.41	59.23	59.40	1882501
2020-08-18	59.60	59.67	59.17	59.40	881521
2020-08-19	59.52	59.55	58.98	59.01	1173548
2020-08-20	58.37	58.92	58.28	58.89	765902
2020-08-21	58.38	58.75	58.29	58.73	2483931
2020-08-24	59.62	59.62	59.25	59.44	839407
2020-08-25	59.77	59.77	59.33	59.69	654251
2020-08-26	59.72	60.04	59.62	60.02	1161866
2020-08-27	60.09	60.09	59.25	59.52	1286923
2020-08-28	59.87	60.04	59.66	60.01	5542136
2020-08-31	59.63	59.67	59.26	59.37	1586240
2020-09-01	59.53	59.76	59.40	59.76	2081488
2020-09-02	60.05	60.25	59.69	60.22	1093441
2020-09-03	59.99	60.00	58.70	58.93	1821640
2020-09-04	59.11	59.27	57.94	58.96	1373248
2020-09-08	58.06	58.63	57.91	58.17	2554236
2020-09-09	58.96	59.31	58.83	59.12	1374905
2020-09-10	59.33	59.44	58.38	58.44	1829673
2020-09-11	59.08	59.22	58.66	58.94	1308343
2020-09-14	59.55	59.62	59.38	59.47	922252
2020-09-15	60.05	60.09	59.77	59.91	984120
2020-09-16	60.13	60.29	59.80	59.87	1048203
2020-09-17	59.44	59.89	59.34	59.88	1849717
2020-09-18	59.82	59.82	59.25	59.40	935849
2020-09-21	58.12	58.23	57.48	58.20	1201073
2020-09-22	58.20	58.20	57.61	58.08	795822
2020-09-23	58.23	58.31	57.38	57.45	1503660
2020-09-24	57.04	57.70	56.86	57.35	2008024
2020-09-25	56.88	57.52	56.66	57.49	1846631
2020-09-28	58.26	58.38	58.13	58.34	1237333
2020-09-29	58.26	58.45	58.06	58.25	1063482
2020-09-30	58.29	58.66	58.17	58.34	1969950
2020-10-01	58.69	58.75	58.40	58.75	1692407
2020-10-02	57.98	58.66	57.94	58.49	1221091
2020-10-05	58.93	59.36	58.91	59.34	974239
2020-10-06	59.44	59.59	58.78	58.89	1238732
2020-10-07	59.38	59.55	59.27	59.42	1493198
2020-10-08	59.76	59.92	59.67	59.89	499113
2020-10-09	60.09	60.39	60.07	60.34	766232
2020-10-12	60.54	60.79	60.46	60.72	563890
2020-10-13	60.26	60.28	60.03	60.19	2309971
2020-10-14	60.32	60.42	59.98	60.03	1187474
2020-10-15	58.95	59.46	58.89	59.44	925025
2020-10-16	59.62	59.82	59.48	59.62	738268
2020-10-19	59.91	59.98	59.31	59.39	1137033
2020-10-20	59.74	60.09	59.71	59.81	756412
2020-10-21	59.78	60.07	59.62	59.62	1126848
2020-10-22	59.67	59.78	59.32	59.69	1050543
2020-10-23	59.96	60.04	59.67	60.04	2443178
2020-10-26	59.27	59.39	58.63	59.04	1952826
2020-10-27	59.00	59.02	58.72	58.79	925164
2020-10-28	57.60	57.70	57.08	57.13	1933382
2020-10-29	57.22	57.63	56.92	57.46	1200860
2020-10-30	57.14	57.24	56.69	57.10	1706565
2020-11-02	57.71	57.78	57.38	57.75	2369507
2020-11-03	58.57	59.05	58.50	58.90	1204747
2020-11-04	59.30	60.21	59.10	59.83	1625708
2020-11-05	61.02	61.24	60.77	61.12	1325434
2020-11-06	61.32	61.53	61.09	61.36	1083271
2020-11-09	63.84	63.85	62.58	62.61	2105698
2020-11-10	62.77	63.04	62.51	62.74	2226605
2020-11-11	63.00	63.21	62.87	63.13	1115206
2020-11-12	62.89	63.01	62.24	62.41	1202204
2020-11-13	62.87	63.30	62.83	63.25	678579
2020-11-16	63.96	64.06	63.73	64.02	1398020
2020-11-17	63.75	64.13	63.63	64.00	981166
2020-11-18	64.13	64.27	63.69	63.69	1215500
2020-11-19	63.58	64.05	63.46	64.03	1416081
2020-11-20	64.15	64.39	64.05	64.31	1026848
2020-11-23	64.69	64.71	64.16	64.35	1001908
2020-11-24	64.90	65.34	64.77	65.33	1445603
2020-11-25	64.80	65.21	64.70	65.12	1324708
2020-11-27	65.38	65.66	65.37	65.59	580844
2020-11-30	65.22	65.25	64.15	64.21	2105679
2020-12-01	65.28	65.68	65.19	65.59	4348565
2020-12-02	65.35	65.72	65.24	65.65	1476226
2020-12-03	66.00	66.28	65.87	66.03	1303879
2020-12-04	66.41	66.60	66.41	66.60	1055232
2020-12-07	66.27	66.45	66.09	66.26	1701092
2020-12-08	66.14	66.41	66.11	66.40	752112
2020-12-09	66.77	66.77	65.89	66.21	1462349
2020-12-10	66.04	66.67	66.00	66.61	1503097
2020-12-11	66.16	66.38	65.97	66.29	3227275
2020-12-14	66.01	66.01	65.50	65.50	3214458
2020-12-15	65.85	66.28	65.73	66.28	1136219
2020-12-16	66.33	66.57	66.16	66.51	1739707
2020-12-17	67.03	67.09	66.90	66.94	1316648
2020-12-18	66.91	66.91	66.55	66.70	1365932
2020-12-21	65.17	66.01	65.04	65.84	1371577
2020-12-22	65.68	65.72	65.43	65.59	1034726
2020-12-23	66.16	66.39	66.14	66.34	1033921
2020-12-24	66.29	66.37	66.15	66.33	670573
2020-12-28	66.84	66.90	66.60	66.69	1248807
2020-12-29	67.39	67.46	67.11	67.21	1228152
2020-12-30	67.70	67.90	67.55	67.59	897454
2020-12-31	67.63	67.63	67.08	67.19	4113399
2021-01-04	68.45	68.51	67.28	67.58	3732702
2021-01-05	67.90	68.66	67.90	68.51	1535843
2021-01-06	68.48	69.37	68.40	68.93	2990956
2021-01-07	68.99	69.22	68.85	69.19	1292661
2021-01-08	69.88	70.08	69.35	70.08	2338402
2021-01-11	68.93	69.39	68.92	69.13	1328416
2021-01-12	69.26	69.63	69.07	69.53	1261272
2021-01-13	69.53	69.74	69.39	69.55	1030500
2021-01-14	69.95	70.36	69.92	70.11	1194717
2021-01-15	69.33	69.43	68.76	69.10	2338150
2021-01-19	69.92	69.92	69.55	69.79	1681884
2021-01-20	70.31	70.56	70.10	70.54	1052474
2021-01-21	70.69	70.69	70.23	70.62	1204871
2021-01-22	69.87	70.24	69.86	70.15	1597649
2021-01-25	70.03	70.23	69.43	70.15	1047944
2021-01-26	70.21	70.26	69.87	70.15	911167
2021-01-27	68.87	69.12	68.27	68.49	1464658
2021-01-28	68.57	69.26	68.48	68.96	1589973
2021-01-29	68.06	68.18	67.09	67.31	3002818
2021-02-01	68.50	68.66	68.13	68.52	1490768
2021-02-02	69.19	69.48	68.98	69.35	1350627
2021-02-03	69.60	69.73	69.36	69.64	1009068
2021-02-04	69.49	69.72	69.33	69.69	890303
2021-02-05	70.08	70.27	69.83	70.17	801737
2021-02-08	70.59	70.79	70.47	70.67	1967540
2021-02-09	70.74	71.23	70.72	71.18	887911
2021-02-10	71.52	71.59	70.76	71.15	1200018
2021-02-11	71.61	71.72	71.31	71.67	1041123
2021-02-12	71.44	71.96	71.37	71.96	1166125
2021-02-16	72.51	72.65	72.19	72.38	1679186
2021-02-17	71.98	72.12	71.63	72.10	1052975
2021-02-18	71.36	71.51	70.90	71.45	977803
2021-02-19	71.82	72.10	71.67	71.78	948369
2021-02-22	71.15	71.58	71.05	71.06	952884
2021-02-23	70.87	71.44	70.15	71.21	1220531
2021-02-24	70.67	71.38	70.41	71.34	1138758
2021-02-25	71.41	71.59	69.87	70.00	1882963
2021-02-26	69.74	69.74	68.85	68.92	4396537
2021-03-01	70.08	70.60	70.00	70.53	2552819
2021-03-02	70.33	70.55	70.06	70.31	1784271
2021-03-03	70.35	70.47	69.92	69.94	2020440
2021-03-04	69.93	70.18	68.59	69.04	2760372
2021-03-05	69.58	69.63	68.39	69.55	2492331
2021-03-08	69.00	69.36	68.74	68.80	2271238
2021-03-09	69.66	70.10	69.54	69.89	2359718
2021-03-10	70.24	70.24	69.75	70.05	1500290
2021-03-11	70.74	71.13	70.53	71.01	1364994
2021-03-12	70.41	70.85	70.23	70.85	1201180
2021-03-15	70.73	70.98	70.35	70.98	1220634
2021-03-16	71.23	71.30	71.00	71.16	1126242
2021-03-17	70.72	71.60	70.61	71.48	1650299
2021-03-18	71.06	71.39	70.57	70.66	1345157
2021-03-19	70.59	71.05	70.30	70.96	1577444
2021-03-22	70.89	71.13	70.71	70.95	1393465
2021-03-23	70.35	70.46	69.78	69.88	1661402
2021-03-24	69.64	69.75	69.14	69.14	2354204
2021-03-25	69.08	69.59	68.87	69.51	2428888
2021-03-26	69.93	70.69	69.79	70.69	1960700
2021-03-29	70.22	70.46	69.96	70.28	2061476
2021-03-30	70.07	70.37	69.93	70.29	1324701
2021-03-31	70.17	70.52	70.13	70.28	2927270
2021-04-01	70.88	71.25	70.78	71.20	1747713
2021-04-05	71.76	72.01	71.53	71.98	2431587
2021-04-06	71.42	71.75	71.39	71.62	1735485
2021-04-07	71.37	71.52	71.21	71.40	1290990
2021-04-08	71.85	72.01	71.68	71.91	839038
2021-04-09	71.68	71.87	71.60	71.86	895315
2021-04-12	71.54	71.54	71.31	71.47	1176588
2021-04-13	71.57	71.89	71.48	71.86	1440025
2021-04-14	72.07	72.27	71.92	72.00	1085774
2021-04-15	72.49	72.59	72.38	72.58	1596049
2021-04-16	72.82	73.02	72.65	73.01	1572630
2021-04-19	73.01	73.05	72.61	72.78	1479046
2021-04-20	72.24	72.32	71.59	71.78	1313068
2021-04-21	71.57	72.41	71.48	72.40	1970608
2021-04-22	72.53	72.56	71.97	72.16	1477973
2021-04-23	72.52	73.07	72.50	72.96	1133438
2021-04-26	73.01	73.16	72.92	73.12	1342926
2021-04-27	72.90	73.02	72.79	72.95	1065012
2021-04-28	73.00	73.47	72.95	73.31	1085829
2021-04-29	73.51	73.55	72.77	73.28	908680
2021-04-30	72.70	72.79	72.05	72.27	1610488
2021-05-03	72.63	72.87	72.48	72.76	1974949
2021-05-04	72.09	72.23	71.41	71.94	2615937
2021-05-05	72.46	72.71	72.25	72.54	1472772
2021-05-06	72.71	73.16	72.47	73.12	1058080
2021-05-07	73.44	74.08	73.35	74.02	1863408
2021-05-10	74.16	74.16	73.33	73.37	1746916
2021-05-11	72.01	72.78	72.01	72.69	1502720
2021-05-12	71.94	72.23	71.08	71.22	1995087
2021-05-13	71.24	71.69	71.07	71.53	1690499
2021-05-14	72.17	72.78	72.17	72.72	1439351
2021-05-17	72.30	72.65	72.21	72.65	2045255
2021-05-18	73.29	73.38	73.05	73.07	1348677
2021-05-19	72.18	72.79	71.91	72.56	2779016
2021-05-20	72.86	73.44	72.86	73.37	1266298
2021-05-21	73.51	73.51	72.93	73.13	1111948
2021-05-24	73.44	73.77	73.33	73.62	796985
2021-05-25	74.08	74.12	73.73	73.84	1147809
2021-05-26	73.91	74.06	73.81	74.02	759108
2021-05-27	74.15	74.28	74.00	74.20	1410392
2021-05-28	74.31	74.61	74.31	74.41	826200
2021-06-01	75.35	75.35	75.03	75.12	1379593
2021-06-02	75.13	75.37	75.04	75.28	1578990
2021-06-03	74.81	74.91	74.57	74.78	1442201
2021-06-04	75.30	75.48	75.21	75.48	1403621
2021-06-07	75.48	75.53	75.30	75.53	1031179
2021-06-08	75.44	75.52	75.22	75.37	1203675
2021-06-09	75.39	75.40	75.11	75.12	989538
2021-06-10	74.49	74.71	74.38	74.67	3472825
2021-06-11	74.69	74.69	74.42	74.69	881754
2021-06-14	74.67	74.83	74.59	74.80	1095811
2021-06-15	74.71	74.78	74.51	74.68	817077
2021-06-16	74.63	74.77	73.78	74.07	1234654
2021-06-17	73.80	73.96	73.43	73.74	1870919
2021-06-18	72.70	72.88	72.47	72.56	1598634
2021-06-21	72.77	73.38	72.64	73.31	1434590
2021-06-22	73.04	73.45	72.86	73.35	980783
2021-06-23	73.44	73.59	73.07	73.12	912269
2021-06-24	73.63	73.80	73.60	73.76	839066
2021-06-25	74.10	74.11	73.90	74.11	819363
2021-06-28	73.94	73.96	73.66	73.76	1074513
2021-06-29	73.75	73.78	73.57	73.77	2722496
2021-06-30	73.24	73.44	73.06	73.30	2330310
2021-07-01	73.36	73.36	73.01	73.36	2247595
2021-07-02	73.36	73.53	73.10	73.53	1533405
2021-07-06	73.36	73.36	72.58	72.87	1678871
2021-07-07	73.17	73.26	72.72	73.11	1168524
2021-07-08	71.82	72.10	71.57	71.97	1380056
2021-07-09	72.70	73.20	72.59	73.20	1368577
2021-07-12	73.11	73.39	73.02	73.36	1369572
2021-07-13	73.19	73.37	73.04	73.13	1685089
2021-07-14	73.51	73.54	73.20	73.33	1489573
2021-07-15	72.91	73.09	72.60	72.88	1975147
2021-07-16	72.87	72.89	72.17	72.25	1515288
2021-07-19	71.14	71.18	70.61	70.98	1930583
2021-07-20	70.81	71.58	70.64	71.46	1746854
2021-07-21	71.70	72.39	71.66	72.35	1387717
2021-07-22	72.63	72.65	72.24	72.49	844754
2021-07-23	72.62	72.62	72.33	72.58	1556015
2021-07-26	72.09	72.33	72.03	72.27	2023962
2021-07-27	71.65	71.71	71.18	71.71	2345496
2021-07-28	71.91	72.53	71.81	72.39	2163478
2021-07-29	73.00	73.06	72.85	72.86	1041206
2021-07-30	72.44	72.72	72.24	72.44	5810881
2021-08-02	73.01	73.12	72.68	72.79	1414843
2021-08-03	72.99	73.24	72.67	73.24	2047916
2021-08-04	73.37	73.53	73.10	73.17	1812508
2021-08-05	73.33	73.49	73.29	73.41	1235862
2021-08-06	73.18	73.20	72.90	73.00	944473
2021-08-09	73.04	73.12	72.91	73.02	1210604
2021-08-10	73.07	73.20	73.02	73.20	1615926
2021-08-11	73.59	73.59	73.31	73.56	798098
2021-08-12	73.37	73.37	73.10	73.33	623537
2021-08-13	73.41	73.57	73.27	73.57	1055374
2021-08-16	73.00	73.13	72.74	73.13	2011577
2021-08-17	72.22	72.42	71.88	72.24	1443105
2021-08-18	72.37	72.65	72.08	72.09	1800798
2021-08-19	71.06	71.38	70.94	71.26	1948426
2021-08-20	70.85	71.40	70.80	71.39	1183038
2021-08-23	71.85	72.28	71.84	72.19	964651
2021-08-24	72.53	72.93	72.49	72.87	1068022
2021-08-25	72.84	72.97	72.66	72.90	852973
2021-08-26	72.62	72.71	72.35	72.39	1519451
2021-08-27	72.59	73.24	72.52	73.22	891238
2021-08-30	73.28	73.37	73.10	73.28	1179021
2021-08-31	73.62	73.70	73.45	73.55	2422738
2021-09-01	74.03	74.43	74.00	74.18	1409201
2021-09-02	74.43	74.58	74.31	74.46	2553805
2021-09-03	74.53	74.84	74.45	74.79	1221591
2021-09-07	74.81	74.97	74.76	74.76	1765489
2021-09-08	74.45	74.45	73.91	74.04	1703854
2021-09-09	73.96	74.23	73.83	74.01	1301455
2021-09-10	74.50	74.53	73.82	73.87	1658371
2021-09-13	74.39	74.40	74.07	74.33	1688628
2021-09-14	74.43	74.44	73.82	73.95	1523610
2021-09-15	73.80	74.10	73.65	74.05	1485672
2021-09-16	73.61	73.81	73.38	73.75	1839342
2021-09-17	73.46	73.57	72.79	72.96	1749778
2021-09-20	71.41	71.68	70.84	71.45	6528480
2021-09-21	72.23	72.35	71.89	72.07	2073332
2021-09-22	72.51	73.15	72.49	72.60	2186332
2021-09-23	73.16	73.50	73.09	73.33	975043
2021-09-24	72.64	72.81	72.59	72.65	1063308
2021-09-27	72.55	72.86	72.41	72.73	1729807
2021-09-28	71.87	71.88	71.13	71.31	1585948
2021-09-29	71.40	71.50	70.97	71.01	1685997
2021-09-30	71.30	71.48	70.85	71.00	1717126
2021-10-01	71.05	71.32	70.55	71.14	2031855
2021-10-04	70.93	70.93	70.08	70.44	2347015
2021-10-05	70.55	71.07	70.47	70.86	1662636
2021-10-06	69.78	70.46	69.57	70.43	2641185
2021-10-07	70.97	71.46	70.94	71.25	1717578
2021-10-08	71.40	71.45	71.18	71.30	1717599
2021-10-11	71.48	71.68	71.05	71.05	2177306
2021-10-12	71.18	71.31	70.98	71.01	1384257
2021-10-13	71.52	71.93	71.33	71.86	1290831
2021-10-14	72.44	72.57	72.29	72.49	1744470
2021-10-15	72.88	73.17	72.83	73.14	1273978
2021-10-18	72.66	72.98	72.58	72.92	1320106
2021-10-19	73.30	73.55	73.23	73.46	1476515
2021-10-20	73.56	73.74	73.43	73.68	1205094
2021-10-21	73.21	73.41	73.14	73.26	2333814
2021-10-22	73.53	73.79	73.21	73.50	1873024
2021-10-25	73.49	73.67	73.25	73.56	2157776
2021-10-26	73.91	73.92	73.42	73.50	2401790
2021-10-27	73.39	73.57	73.10	73.12	1780338
2021-10-28	73.25	73.68	73.20	73.65	1608187
2021-10-29	73.01	73.09	72.82	73.07	3067883
2021-11-01	73.37	73.75	73.28	73.73	2398980
2021-11-02	73.41	73.51	73.33	73.37	1119775
2021-11-03	73.34	73.97	73.18	73.92	1298818
2021-11-04	73.84	73.88	73.56	73.83	1969080
2021-11-05	73.96	73.96	73.66	73.96	1526414
2021-11-08	74.11	74.25	74.10	74.15	1158295
2021-11-09	74.22	74.27	73.77	73.97	1820973
2021-11-10	73.81	73.97	73.11	73.20	1630374
2021-11-11	73.74	73.89	73.62	73.75	1012407
2021-11-12	73.91	74.10	73.81	74.10	1795204
2021-11-15	74.28	74.28	73.89	73.95	1021987
2021-11-16	73.93	74.00	73.80	73.80	1918689
2021-11-17	73.75	73.75	73.49	73.61	1652255
2021-11-18	73.43	73.50	73.07	73.45	1953623
2021-11-19	73.17	73.26	72.92	72.94	1234267
2021-11-22	72.85	73.01	72.42	72.42	2381361
2021-11-23	72.34	72.59	72.02	72.32	2759674
2021-11-24	71.56	72.04	71.41	72.03	1167127
2021-11-26	70.51	70.57	69.76	70.11	1532592
2021-11-29	70.65	70.65	70.05	70.35	2288071
2021-11-30	70.27	70.50	69.28	69.85	3607800
2021-12-01	70.82	71.17	69.52	69.53	4327326
2021-12-02	70.00	70.60	69.97	70.41	6765112
2021-12-03	70.54	70.61	69.51	69.88	3264875
2021-12-06	70.12	70.57	69.90	70.50	9709529
2021-12-07	71.41	71.92	71.41	71.92	1970058
2021-12-08	71.97	72.12	71.77	72.05	2550590
2021-12-09	71.72	71.78	71.45	71.50	2307431
2021-12-10	71.52	71.70	71.36	71.62	1976072
2021-12-13	69.96	69.99	69.45	69.49	5664806
2021-12-14	69.18	69.46	68.88	69.16	3132784
2021-12-15	69.23	69.79	68.70	69.79	4361511
2021-12-16	70.18	70.30	69.62	69.78	3474211
2021-12-17	69.21	69.54	69.03	69.09	2743107
2021-12-20	68.51	68.64	68.22	68.64	5693711
2021-12-21	69.04	69.58	69.03	69.56	2530022
2021-12-22	69.49	70.20	69.44	70.20	2289387
2021-12-23	70.24	70.73	70.22	70.57	1199214
2021-12-27	70.61	71.12	70.61	71.12	1770341
2021-12-28	71.18	71.26	71.02	71.09	2193835
2021-12-29	71.01	71.04	70.78	70.96	2194617
2021-12-30	70.95	71.18	70.95	70.97	1986285
2021-12-31	71.00	71.26	70.88	70.94	3028847
2022-01-03	71.39	71.39	70.92	71.31	4173589
2022-01-04	71.64	71.72	71.29	71.43	3511669
2022-01-05	71.57	71.73	70.66	70.68	2952934
2022-01-06	70.54	70.82	70.23	70.54	4443661
2022-01-07	70.59	70.90	70.30	70.83	4304512
2022-01-10	70.26	70.39	69.76	70.34	5109750
2022-01-11	70.58	71.38	70.44	71.35	2860940
2022-01-12	71.95	72.25	71.85	72.20	3162845
2022-01-13	72.28	72.34	71.47	71.59	2680568
2022-01-14	71.31	71.59	71.04	71.45	3923016
2022-01-18	70.62	70.80	70.27	70.44	3608357
2022-01-19	70.86	70.95	70.42	70.47	4329384
2022-01-20	70.96	71.33	70.19	70.19	7562120
2022-01-21	70.05	70.09	69.18	69.20	5756607
2022-01-24	67.96	68.42	66.62	68.39	6308910
2022-01-25	67.76	68.59	67.23	68.14	5229417
2022-01-26	68.85	68.95	67.44	67.71	3959990
2022-01-27	67.78	68.05	67.07	67.17	4453422
2022-01-28	67.00	67.54	66.53	67.54	4235750
2022-01-31	67.82	68.96	67.75	68.90	5027303
2022-02-01	69.25	69.47	68.77	69.47	4875769
2022-02-02	70.01	70.01	69.47	69.87	3386298
2022-02-03	69.16	69.37	68.82	68.88	4131140
2022-02-04	68.68	69.31	68.52	69.00	3507275
2022-02-07	68.96	69.41	68.92	69.10	2642848
2022-02-08	69.00	69.53	68.92	69.47	4361763
2022-02-09	70.35	70.63	70.25	70.62	2878802
2022-02-10	69.72	70.79	69.70	69.83	5051636
2022-02-11	69.83	70.10	68.69	68.87	4292055
2022-02-14	68.60	68.66	67.97	68.39	4734346
2022-02-15	69.26	69.74	69.17	69.71	3043506
2022-02-16	69.49	70.17	69.45	69.96	3038256
2022-02-17	69.55	69.59	68.91	68.95	3121433
2022-02-18	68.91	69.04	68.39	68.53	3847648
2022-02-22	67.84	68.24	67.25	67.73	3938192
2022-02-23	68.30	68.34	66.99	67.08	3539520
2022-02-24	64.50	66.18	64.31	66.12	6951543
2022-02-25	66.71	67.73	66.54	67.73	3880745
2022-02-28	66.35	67.25	66.28	66.75	3760683
2022-03-01	66.45	66.69	65.15	65.54	4630632
2022-03-02	65.81	66.33	65.58	66.21	4614078
2022-03-03	65.97	66.00	64.92	65.09	5742190
2022-03-04	63.38	63.69	63.04	63.54	5983406
2022-03-07	63.00	63.06	61.33	61.54	5581177
2022-03-08	62.01	62.92	61.27	61.93	6149564
2022-03-09	63.55	64.39	63.21	64.21	4472079
2022-03-10	63.27	63.68	62.98	63.35	3735768
2022-03-11	63.87	63.92	62.53	62.55	3249570
2022-03-14	63.02	63.31	62.31	62.47	3907336
2022-03-15	62.42	62.95	62.14	62.89	4747366
2022-03-16	64.47	65.71	64.07	65.71	4324053
2022-03-17	65.37	66.14	65.26	66.09	2920038
2022-03-18	65.43	66.85	65.40	66.73	2336045
2022-03-21	66.36	66.53	65.91	66.29	2825303
2022-03-22	66.70	67.11	66.70	67.00	1734705
2022-03-23	66.36	66.80	66.25	66.32	1836035
2022-03-24	66.53	66.77	66.29	66.77	2016327
2022-03-25	66.61	66.75	66.26	66.74	1509126
2022-03-28	66.40	66.61	66.08	66.57	2180274
2022-03-29	67.86	68.00	67.36	67.86	3467217
2022-03-30	67.71	67.96	67.39	67.65	2249003
2022-03-31	67.21	67.37	66.53	66.58	1893885
2022-04-01	67.21	67.32	66.81	67.26	2484870
2022-04-04	67.43	67.85	67.37	67.81	2457403
2022-04-05	67.57	67.67	66.73	66.93	2795274
2022-04-06	66.21	66.42	65.73	66.06	3792274
2022-04-07	65.95	66.21	65.48	66.00	4766577
2022-04-08	65.87	66.28	65.75	66.04	2135534
2022-04-11	65.67	65.81	65.25	65.33	2297541
2022-04-12	65.58	65.67	64.82	64.90	2959057
2022-04-13	65.05	65.74	65.03	65.70	2050771
2022-04-14	65.70	65.78	65.24	65.29	2410012
2022-04-18	64.92	65.39	64.86	65.00	2532229
2022-04-19	64.57	65.16	64.52	65.16	3927356
2022-04-20	65.60	65.60	65.20	65.38	2450761
2022-04-21	65.80	65.92	64.39	64.50	3906556
2022-04-22	64.37	64.52	63.42	63.47	3638784
2022-04-25	62.72	63.16	62.27	63.09	3547037
2022-04-26	62.61	62.65	61.46	61.46	3883208
2022-04-27	61.73	62.20	61.47	61.87	3405801
2022-04-28	62.25	62.86	61.71	62.76	2914908
2022-04-29	63.25	63.52	62.16	62.21	3760139
2022-05-02	62.01	62.28	61.30	62.01	4261745
2022-05-03	62.41	62.68	62.25	62.55	5286742
2022-05-04	62.35	63.61	61.73	63.54	5186969
2022-05-05	62.49	62.54	60.88	61.38	4682424
2022-05-06	60.94	61.09	60.32	60.69	3968616
2022-05-09	59.61	59.68	58.67	58.85	3457002
2022-05-10	59.75	59.77	58.63	59.07	3991825
2022-05-11	59.27	59.98	58.66	58.73	4779882
2022-05-12	58.26	58.99	57.95	58.46	3508659
2022-05-13	59.26	60.09	59.26	60.03	5065399
2022-05-16	59.79	60.37	59.63	60.09	2318885
2022-05-17	61.18	61.33	60.83	61.32	2250898
2022-05-18	60.87	60.93	59.76	59.88	2271131
2022-05-19	59.90	60.90	59.86	60.58	3356255
2022-05-20	61.24	61.29	60.11	60.92	2339733
2022-05-23	61.46	61.88	61.27	61.77	2094411
2022-05-24	61.33	61.47	60.84	61.29	2388071
2022-05-25	60.91	61.65	60.83	61.42	2912639
2022-05-26	61.44	62.33	61.44	62.19	3607403
2022-05-27	62.61	62.94	62.56	62.92	2870914
2022-05-31	63.23	63.44	62.93	63.03	6243521
2022-06-01	63.34	63.43	62.23	62.48	6271163
2022-06-02	63.00	63.74	62.69	63.73	2750949
2022-06-03	62.99	63.12	62.63	62.74	2056384
2022-06-06	63.54	63.64	62.89	63.01	2185109
2022-06-07	62.43	63.25	62.43	63.25	2870955
2022-06-08	62.84	63.09	62.59	62.67	2839930
2022-06-09	61.47	61.47	60.40	60.40	1529149
2022-06-10	59.54	59.65	59.03	59.22	6735593
2022-06-13	57.76	57.94	57.03	57.17	9223227
2022-06-14	57.31	57.51	56.52	56.95	5408654
2022-06-15	57.47	58.26	56.82	57.92	3351543
2022-06-16	56.55	56.78	56.10	56.38	9545535
2022-06-17	56.50	56.75	55.92	56.25	4606705
2022-06-21	57.18	57.43	57.10	57.15	4098454
2022-06-22	56.32	56.98	56.23	56.50	4741272
2022-06-23	56.51	56.62	55.92	56.41	3827947
2022-06-24	56.99	58.00	56.97	58.00	2481767
2022-06-27	58.05	58.25	57.82	57.94	2558111
2022-06-28	58.33	58.58	57.54	57.58	2581647
2022-06-29	57.51	57.63	57.23	57.29	1891054
2022-06-30	56.43	57.06	56.09	57.03	2687811
2022-07-01	56.31	56.99	56.05	56.99	3819384
2022-07-05	55.45	56.02	55.18	56.01	5295445
2022-07-06	55.86	56.07	55.48	55.93	2662268
2022-07-07	56.47	56.91	56.47	56.88	3822597
2022-07-08	56.75	57.15	56.50	56.94	3869783
2022-07-11	56.07	56.19	55.79	55.87	2494179
2022-07-12	55.70	56.12	55.59	55.72	2991028
2022-07-13	55.08	55.89	55.00	55.70	2115212
2022-07-14	54.72	55.04	54.24	54.98	2170536
2022-07-15	55.35	55.67	54.95	55.67	2235926
2022-07-18	56.43	56.66	55.91	56.00	2747835
2022-07-19	56.90	57.35	56.84	57.31	2288157
2022-07-20	57.22	57.37	56.81	57.10	7726667
2022-07-21	57.09	57.76	57.01	57.72	1792198
2022-07-22	57.84	58.09	57.20	57.42	1708473
2022-07-25	57.79	57.86	57.52	57.82	1850007
2022-07-26	57.58	57.60	57.09	57.09	1976524
2022-07-27	57.64	58.45	57.48	58.35	1968494
2022-07-28	58.33	58.78	57.94	58.71	3315850
2022-07-29	58.63	59.23	58.43	59.23	2349401
2022-08-01	59.02	59.40	58.81	59.10	3113064
2022-08-02	58.64	58.98	58.35	58.37	2157536
2022-08-03	58.61	58.85	58.26	58.75	2623103
2022-08-04	58.92	59.15	58.81	59.03	3563030
2022-08-05	58.39	58.79	58.28	58.71	2918695
2022-08-08	59.11	59.36	58.79	58.87	2668178
2022-08-09	58.92	58.97	58.49	58.60	989073
2022-08-10	59.63	59.94	59.41	59.83	1514277
2022-08-11	60.13	60.46	59.82	59.91	2109665
2022-08-12	59.84	60.43	59.84	60.43	1251826
2022-08-15	59.94	60.14	59.80	60.09	2274370
2022-08-16	59.76	60.20	59.76	60.10	2753275
2022-08-17	59.60	59.95	59.36	59.65	1793250
2022-08-18	59.56	59.58	59.23	59.43	1100183
2022-08-19	58.89	58.93	58.48	58.62	1380908
2022-08-22	58.02	58.04	57.64	57.77	1449219
2022-08-23	57.70	58.30	57.68	57.93	1328471
2022-08-24	57.67	58.26	57.64	58.03	1442645
2022-08-25	58.28	58.82	58.21	58.82	1489386
2022-08-26	58.98	58.99	57.42	57.44	1603347
2022-08-29	57.24	57.57	57.17	57.30	2012973
2022-08-30	57.64	57.64	56.61	56.74	6282267
2022-08-31	56.88	57.08	56.50	56.50	1663372
2022-09-01	55.84	55.91	55.30	55.89	3423826
2022-09-02	56.17	56.55	55.37	55.53	2691929
2022-09-06	55.67	55.67	55.05	55.17	2791065
2022-09-07	54.82	55.70	54.77	55.67	2848895
2022-09-08	55.15	55.73	55.02	55.72	3263071
2022-09-09	56.63	56.99	56.61	56.95	1595647
2022-09-12	57.62	57.90	57.52	57.74	2229504
2022-09-13	56.64	56.89	55.73	55.80	1866091
2022-09-14	55.99	56.25	55.75	56.07	2235180
2022-09-15	55.65	56.08	55.39	55.52	1525069
2022-09-16	54.94	55.26	54.79	55.08	1972832
2022-09-19	54.50	55.33	54.42	55.30	1545667
2022-09-20	54.71	54.79	54.25	54.52	1742750
2022-09-21	54.47	54.85	53.74	53.76	2582384
2022-09-22	53.88	54.00	53.36	53.55	2935879
2022-09-23	52.42	52.43	51.57	51.94	3320756
2022-09-26	51.43	51.83	50.91	51.13	3460973
2022-09-27	51.42	51.69	50.62	50.92	2936520
2022-09-28	50.74	52.03	50.63	51.98	6087948
2022-09-29	51.05	51.14	50.47	51.10	4297953
2022-09-30	50.94	51.55	50.86	50.92	8860521
2022-10-03	51.44	52.15	51.22	51.95	3854156
2022-10-04	53.18	53.96	53.16	53.92	3150568
2022-10-05	53.15	53.69	52.83	53.46	1978487
2022-10-06	52.97	53.23	52.63	52.69	2490732
2022-10-07	52.32	52.39	51.59	51.73	3665290
2022-10-10	51.66	51.66	51.07	51.32	3501535
2022-10-11	50.97	51.44	50.54	50.71	2965760
2022-10-12	50.56	50.82	50.42	50.56	2986980
2022-10-13	49.56	51.62	49.42	51.39	4356592
2022-10-14	51.71	51.78	50.54	50.59	3415021
2022-10-17	51.67	52.10	51.67	51.89	2102688
2022-10-18	52.57	52.62	51.76	52.12	2894890
2022-10-19	51.52	51.79	51.13	51.40	3153987
2022-10-20	51.56	52.22	51.32	51.43	2473251
2022-10-21	51.05	52.36	50.95	52.34	2447476
2022-10-24	51.71	51.93	51.28	51.84	9820833
2022-10-25	52.05	52.79	52.05	52.74	3325076
2022-10-26	52.82	53.74	52.80	53.34	4941362
2022-10-27	53.19	53.60	52.91	52.95	3901337
2022-10-28	52.68	53.21	52.55	53.21	8729962
2022-10-31	52.63	52.94	52.61	52.85	3994383
2022-11-01	53.98	53.98	53.20	53.36	4097420
2022-11-02	53.49	54.14	52.66	52.68	3231861
2022-11-03	52.05	52.65	52.01	52.45	3153594
2022-11-04	54.05	54.51	53.69	54.45	5416603
2022-11-07	54.70	54.80	54.42	54.62	2546594
2022-11-08	54.88	55.46	54.74	55.19	2955895
2022-11-09	54.81	55.12	54.31	54.32	1661467
2022-11-10	56.26	57.05	56.03	57.03	3310789
2022-11-11	57.65	58.32	57.50	58.23	3233208
2022-11-14	57.81	58.09	57.64	57.65	1978480
2022-11-15	58.76	58.84	57.78	58.23	2795192
2022-11-16	58.14	58.20	57.71	57.86	2705634
2022-11-17	57.01	57.86	57.01	57.84	1847215
2022-11-18	57.99	57.99	57.60	57.80	1978237
2022-11-21	57.31	57.41	57.05	57.34	2029689
2022-11-22	57.61	58.00	57.49	58.00	2581205
2022-11-23	58.09	58.63	58.08	58.55	1238417
2022-11-25	58.60	58.84	58.55	58.72	752565
2022-11-28	58.41	58.74	58.01	58.04	2090914
2022-11-29	58.42	58.74	58.31	58.44	2150827
2022-11-30	59.08	59.84	58.57	59.67	4011008
2022-12-01	60.15	60.32	59.73	60.00	2532043
2022-12-02	59.43	60.21	59.43	60.03	2501301
2022-12-05	59.85	59.97	59.04	59.19	2751073
2022-12-06	59.32	59.38	58.71	58.88	2767565
2022-12-07	58.82	59.01	58.59	58.81	2611560
2022-12-08	58.94	59.28	58.83	59.22	2131930
2022-12-09	59.28	59.62	59.11	59.11	1605385
2022-12-12	59.09	59.23	58.82	59.23	1470247
2022-12-13	60.19	60.30	59.25	59.40	4523592
2022-12-14	59.47	59.84	59.01	59.40	3388047
2022-12-15	58.71	58.83	57.79	57.97	2066501
2022-12-16	57.64	57.93	57.42	57.64	4830432
2022-12-19	57.93	57.96	57.40	57.53	2267072
2022-12-20	57.54	57.95	57.50	57.70	1903507
2022-12-21	57.95	58.40	57.88	58.31	1667825
2022-12-22	58.08	58.08	57.30	57.78	2202249
2022-12-23	57.75	58.05	57.58	57.98	1213036
2022-12-27	58.21	58.51	58.13	58.31	1536774
2022-12-28	58.34	58.47	57.54	57.54	2149199
2022-12-29	58.19	58.60	58.16	58.48	1814997
2022-12-30	58.14	58.38	57.80	57.88	2169991
2023-01-03	58.46	58.89	58.09	58.30	3525238
2023-01-04	59.09	59.44	58.77	59.34	2615044
2023-01-05	58.81	59.01	58.66	58.80	1881841
2023-01-06	59.18	60.27	58.87	60.23	1868011
2023-01-09	60.77	61.07	60.49	60.49	8514522
2023-01-10	60.56	60.77	60.31	60.74	1332301
2023-01-11	60.92	61.13	60.78	61.13	1734241
2023-01-12	61.54	61.96	60.93	61.86	1629192
2023-01-13	61.64	62.24	61.64	62.21	1214362
2023-01-17	62.30	62.48	62.12	62.27	4537252
2023-01-18	62.95	62.99	61.93	61.96	2142077
2023-01-19	61.89	62.17	61.71	62.03	1170346
2023-01-20	62.10	62.70	61.96	62.69	1385888
2023-01-23	62.59	63.09	62.52	63.02	2424367
2023-01-24	62.71	63.07	62.56	63.01	1463552
2023-01-25	62.74	63.28	62.58	63.26	1475620
2023-01-26	63.46	63.56	63.03	63.53	1091482
2023-01-27	63.21	63.49	63.05	63.33	1267183
2023-01-30	62.92	63.14	62.67	62.69	1137635
2023-01-31	62.50	62.99	62.34	62.96	1062840
2023-02-01	63.00	63.81	62.55	63.56	1558975
2023-02-02	63.83	63.83	63.14	63.48	1366061
2023-02-03	62.74	63.24	62.56	62.67	1453050
2023-02-06	62.00	62.11	61.66	62.03	1325566
2023-02-07	61.86	62.55	61.63	62.45	2192374
2023-02-08	62.47	62.51	62.03	62.18	981203
2023-02-09	63.04	63.07	62.14	62.26	883794
2023-02-10	62.06	62.07	61.73	61.95	887841
2023-02-13	62.07	62.56	61.98	62.52	1135978
2023-02-14	62.18	62.84	62.01	62.54	942238
2023-02-15	61.74	62.23	61.69	62.23	848207
2023-02-16	61.75	62.34	61.67	61.96	3811839
2023-02-17	61.60	61.94	61.43	61.88	1462197
2023-02-21	61.50	61.63	61.11	61.14	4019255
2023-02-22	61.02	61.13	60.68	60.80	926703
2023-02-23	61.25	61.31	60.64	61.14	1103858
2023-02-24	60.07	60.26	59.85	60.09	1278795
2023-02-27	60.64	60.85	60.54	60.70	1820359
2023-02-28	60.53	60.68	60.28	60.28	1060666
2023-03-01	61.00	61.10	60.68	60.91	1787832
2023-03-02	60.53	61.11	60.47	61.04	947410
2023-03-03	61.32	61.86	61.18	61.81	1031576
2023-03-06	61.72	61.94	61.59	61.67	1777867
2023-03-07	61.54	61.54	60.54	60.63	2954562
2023-03-08	60.75	61.09	60.64	60.90	1192080
2023-03-09	60.87	61.01	60.10	60.18	977324
2023-03-10	60.20	60.37	59.56	59.62	1829460
2023-03-13	59.12	59.82	58.97	59.37	2754191
2023-03-14	59.73	59.95	59.48	59.89	1983494
2023-03-15	58.00	58.37	57.63	58.33	2498087
2023-03-16	58.06	59.18	58.00	59.18	2249206
2023-03-17	58.82	58.88	58.37	58.59	2092156
2023-03-20	59.01	59.39	58.86	59.29	1664905
2023-03-21	59.95	60.10	59.68	60.02	1329541
2023-03-22	60.16	60.88	59.85	59.87	1254915
2023-03-23	60.56	60.91	59.82	60.08	1179508
2023-03-24	59.63	59.94	59.37	59.93	1596761
2023-03-27	60.10	60.30	59.92	60.26	1514388
2023-03-28	60.33	60.57	60.29	60.48	971285
2023-03-29	60.94	61.12	60.85	61.07	1087864
2023-03-30	61.71	61.81	61.60	61.77	1950231
2023-03-31	61.91	62.07	61.82	61.95	2091201
2023-04-03	62.10	62.42	62.02	62.42	1768269
2023-04-04	62.39	62.58	62.19	62.40	1828223
2023-04-05	62.10	62.20	61.71	61.90	1497150
2023-04-06	61.82	62.29	61.75	62.15	879628
2023-04-10	61.78	62.17	61.72	62.17	1108365
2023-04-11	62.45	62.58	62.36	62.47	1564174
2023-04-12	62.97	62.99	62.50	62.61	1307544
2023-04-13	63.18	63.57	63.17	63.52	6642658
2023-04-14	63.44	63.62	62.99	63.26	1139558
2023-04-17	63.22	63.29	62.96	63.29	1249860
2023-04-18	63.52	63.58	63.31	63.46	1370823
2023-04-19	63.03	63.18	62.98	63.09	1198371
2023-04-20	62.99	63.26	62.90	63.07	903159
2023-04-21	62.96	63.12	62.65	63.09	822145
2023-04-24	63.06	63.19	62.99	63.19	1534033
2023-04-25	62.72	62.73	62.15	62.16	1632026
2023-04-26	62.60	62.63	62.15	62.21	2562557
2023-04-27	62.54	63.04	62.45	63.02	702089
2023-04-28	62.72	63.17	62.69	63.14	1083383
2023-05-01	63.16	63.38	63.00	63.03	2232862
2023-05-02	62.54	62.56	62.04	62.39	1793910
2023-05-03	62.54	62.93	62.45	62.45	1325103
2023-05-04	62.51	62.73	62.37	62.53	1323546
2023-05-05	62.83	63.56	62.82	63.48	771435
2023-05-08	63.63	63.67	63.39	63.50	787693
2023-05-09	62.98	63.28	62.91	63.22	1197153
2023-05-10	63.32	63.32	62.74	63.15	1224882
2023-05-11	62.72	62.89	62.46	62.87	937590
2023-05-12	62.84	62.88	62.43	62.61	2796492
2023-05-15	62.96	63.30	62.85	63.26	1110373
2023-05-16	62.97	63.07	62.67	62.69	1099140
2023-05-17	62.76	63.01	62.52	62.97	2015436
2023-05-18	62.76	62.80	62.46	62.79	954056
2023-05-19	63.03	63.18	62.89	63.01	1036989
2023-05-22	63.13	63.31	63.12	63.20	3424267
2023-05-23	62.71	62.80	62.29	62.31	932912
2023-05-24	61.87	61.88	61.48	61.52	1306994
2023-05-25	61.55	61.55	61.16	61.39	1491972
2023-05-26	61.67	62.12	61.67	62.04	1103727
2023-05-30	61.95	61.95	61.29	61.47	1435979
2023-05-31	60.92	60.99	60.47	60.88	2084959
2023-06-01	61.17	61.89	61.14	61.83	1670396
2023-06-02	62.70	62.80	62.59	62.74	1834014
2023-06-05	62.64	62.68	62.40	62.44	3024203
2023-06-06	62.51	63.03	62.48	62.98	1145452
2023-06-07	61.89	62.11	61.50	61.55	1356693
2023-06-08	61.79	62.12	61.69	62.10	1141858
2023-06-09	62.18	62.32	62.05	62.15	1308386
2023-06-12	62.31	62.40	62.16	62.39	1024925
2023-06-13	62.98	63.10	62.85	62.98	1336837
2023-06-14	63.21	63.46	62.82	63.24	2100271
2023-06-15	63.28	63.87	63.22	63.83	1355319
2023-06-16	64.10	64.11	63.67	63.69	1352158
2023-06-20	62.96	63.02	62.61	62.74	1090127
2023-06-21	62.59	62.94	62.53	62.77	1407139
2023-06-22	62.33	62.48	62.26	62.41	794998
2023-06-23	61.44	61.57	61.35	61.47	1033821
2023-06-26	61.54	61.73	61.52	61.61	820065
2023-06-27	61.80	62.16	61.67	62.12	914669
2023-06-28	61.99	62.16	61.88	62.09	686326
2023-06-29	61.76	61.95	61.72	61.95	816062
2023-06-30	62.47	62.71	62.41	62.62	1301245
2023-07-03	62.79	62.99	62.76	62.82	1273592
2023-07-05	62.44	62.50	62.18	62.26	1597060
2023-07-06	61.36	61.39	60.84	61.13	1674716
2023-07-07	61.24	62.00	61.24	61.71	1164552
2023-07-10	61.53	61.88	61.51	61.88	1014488
2023-07-11	62.17	62.46	62.00	62.46	819333
2023-07-12	63.27	63.70	63.23	63.64	1335997
2023-07-13	64.27	64.64	64.25	64.58	1077253
2023-07-14	64.50	64.51	64.15	64.18	839745
2023-07-17	63.93	64.24	63.79	64.18	1393759
2023-07-18	64.13	64.49	64.07	64.42	897460
2023-07-19	64.48	64.62	64.27	64.38	848421
2023-07-20	64.23	64.37	63.95	64.02	6741091
2023-07-21	64.12	64.20	63.97	64.09	985921
2023-07-24	64.02	64.38	63.95	64.22	1182069
2023-07-25	64.36	64.56	64.36	64.46	895265
2023-07-26	64.14	64.84	64.13	64.67	1570585
2023-07-27	65.03	65.03	64.21	64.29	863617
2023-07-28	64.98	65.18	64.83	65.05	526459
2023-07-31	65.00	65.25	65.00	65.10	965390
2023-08-01	64.52	64.63	64.17	64.25	4923483
2023-08-02	63.44	63.44	62.90	63.01	1922308
2023-08-03	62.66	63.11	62.65	62.92	1105399
2023-08-04	63.19	63.71	63.02	63.10	1644627
2023-08-07	63.41	63.44	63.07	63.44	1191625
2023-08-08	62.63	62.94	62.43	62.90	1509449
2023-08-09	63.08	63.19	62.82	62.99	808527
2023-08-10	63.53	63.90	63.07	63.13	741264
2023-08-11	62.68	62.86	62.52	62.65	885405
2023-08-14	62.10	62.42	61.87	62.35	755060
2023-08-15	62.03	62.03	61.49	61.57	1528282
2023-08-16	61.32	61.59	61.10	61.11	2151253
2023-08-17	61.47	61.52	60.78	60.86	1308723
2023-08-18	60.36	60.83	60.33	60.71	1232934
2023-08-21	60.84	60.97	60.58	60.91	1342169
2023-08-22	61.16	61.19	60.76	60.81	1342480
2023-08-23	61.06	61.63	61.06	61.55	795283
2023-08-24	61.41	61.54	60.87	60.89	1124880
2023-08-25	61.16	61.37	60.64	61.17	973550
2023-08-28	61.60	61.81	61.54	61.75	1553241
2023-08-29	61.70	62.61	61.66	62.60	1012616
2023-08-30	62.60	62.77	62.43	62.53	1381144
2023-08-31	62.48	62.49	62.05	62.18	2654483
2023-09-01	62.81	62.86	62.27	62.39	1519849
2023-09-05	62.25	62.25	61.90	61.90	1924174
2023-09-06	61.80	62.02	61.50	61.68	1011819
2023-09-07	61.38	61.47	61.15	61.33	1449671
2023-09-08	61.33	61.49	61.23	61.29	1661695
2023-09-11	61.98	61.98	61.98	61.98	1937
2023-09-12	61.56	61.92	61.54	61.73	928590
2023-09-13	61.59	61.79	61.47	61.60	923745
2023-09-14	62.04	62.37	61.97	62.32	915187
2023-09-15	62.36	62.53	62.08	62.14	1450540
2023-09-18	61.93	62.00	61.71	61.95	1101854
2023-09-19	61.97	62.05	61.68	61.82	2234017
2023-09-20	62.04	62.34	61.64	61.66	1302246
2023-09-21	61.00	61.10	60.61	60.63	1118276
2023-09-22	61.14	61.29	60.80	60.85	945960
2023-09-25	60.37	60.67	60.32	60.64	1265473
2023-09-26	60.09	60.29	59.75	59.79	1574387
2023-09-27	60.07	60.09	59.38	59.72	1110527
2023-09-28	59.68	60.27	59.63	60.14	1655398
2023-09-29	60.69	60.70	59.88	59.99	1729146
2023-10-02	59.73	59.74	59.06	59.24	2409347
2023-10-03	58.67	58.85	58.29	58.46	2250895
2023-10-04	58.47	58.51	58.01	58.42	9427754
2023-10-05	58.68	58.92	58.48	58.88	2358736
2023-10-06	58.79	59.67	58.49	59.54	1651104
2023-10-09	58.95	59.48	58.90	59.40	1196753
2023-10-10	59.97	60.38	59.93	60.23	1038082
2023-10-11	60.58	60.66	60.17	60.50	1024814
2023-10-12	60.55	60.58	59.68	59.88	1443379
2023-10-13	59.80	59.95	59.31	59.46	1484567
2023-10-16	59.51	59.94	59.45	59.90	1257041
2023-10-17	59.40	60.13	59.38	59.88	1079127
2023-10-18	59.37	59.40	58.77	58.85	1198696
2023-10-19	58.71	58.99	58.34	58.44	2504607
2023-10-20	58.16	58.27	57.82	57.84	1972142
2023-10-23	57.56	58.16	57.31	57.82	2359283
2023-10-24	58.00	58.31	57.94	58.21	1198002
2023-10-25	57.91	58.12	57.63	57.68	1828449
2023-10-26	57.46	57.58	57.09	57.30	2111341
2023-10-27	57.71	57.77	57.04	57.18	2111656
2023-10-30	57.86	57.96	57.58	57.85	1967837
2023-10-31	57.78	57.94	57.57	57.89	1773723
2023-11-01	58.00	58.45	57.91	58.45	1746460
2023-11-02	59.42	59.69	59.28	59.67	1760346
2023-11-03	60.28	60.66	60.26	60.52	1553225
2023-11-06	60.66	60.72	60.34	60.48	7176581
2023-11-07	60.00	60.22	59.85	60.13	2361146
2023-11-08	59.99	60.22	59.81	59.97	1754782
2023-11-09	60.31	60.51	59.79	59.84	1735333
2023-11-10	59.83	60.17	59.49	60.16	1168124
2023-11-13	59.88	60.36	59.82	60.23	1455448
2023-11-14	61.20	61.88	61.20	61.82	3055321
2023-11-15	61.95	62.19	61.83	61.91	2132063
2023-11-16	61.59	61.85	61.42	61.64	987106
2023-11-17	62.09	62.27	61.95	62.26	969097
2023-11-20	62.31	62.71	62.26	62.64	1236358
2023-11-21	62.59	62.63	62.26	62.34	856630
2023-11-22	62.38	62.45	62.10	62.38	1052357
2023-11-24	62.49	62.76	62.48	62.76	504060
2023-11-27	62.53	62.61	62.40	62.53	990779
2023-11-28	62.54	62.90	62.44	62.72	835013
2023-11-29	62.79	62.95	62.65	62.75	2013092
2023-11-30	62.72	62.84	62.45	62.75	1648723
2023-12-01	62.62	63.35	62.56	63.33	1613546
2023-12-04	62.75	62.99	62.59	62.78	1393911
2023-12-05	62.46	62.69	62.36	62.50	2250775
2023-12-06	63.03	63.13	62.57	62.59	1880218
2023-12-07	62.76	62.99	62.52	62.88	1855415
2023-12-08	62.65	63.04	62.63	62.90	2008679
2023-12-11	62.78	63.12	62.77	63.07	1179763
2023-12-12	62.92	63.14	62.71	63.14	1476203
2023-12-13	63.08	64.06	62.78	64.06	1611560
2023-12-14	64.47	64.91	64.47	64.75	1927251
2023-12-15	64.47	64.58	64.15	64.17	1411049
2023-12-18	64.35	64.39	64.09	64.26	1899259
2023-12-19	64.60	64.89	64.60	64.87	1220607
2023-12-20	63.72	63.86	62.91	63.01	1512070
2023-12-21	63.76	64.12	63.64	64.10	5671794
2023-12-22	64.12	64.30	63.96	64.16	1594557
2023-12-26	64.34	64.60	64.32	64.54	992883
2023-12-27	64.64	64.91	64.58	64.86	1659947
2023-12-28	65.00	65.20	64.86	64.90	1954743
2023-12-29	64.92	65.13	64.76	64.93	2186787
2024-01-02	64.32	64.46	64.09	64.15	2275529
2024-01-03	63.57	63.91	63.45	63.75	1873138
2024-01-04	63.69	64.10	63.68	63.81	1261716
2024-01-05	63.75	64.37	63.68	63.86	898791
2024-01-08	63.77	64.41	63.77	64.41	1870165
2024-01-09	63.79	63.91	63.65	63.79	2160911
2024-01-10	63.93	64.09	63.84	64.00	1057954
2024-01-11	64.21	64.26	63.51	64.03	1085445
2024-01-12	64.49	64.69	64.18	64.27	969596
2024-01-16	63.41	63.48	63.01	63.10	1577929
2024-01-17	62.17	62.41	61.99	62.39	1262963
2024-01-18	62.70	62.91	62.54	62.91	1120786
2024-01-19	62.82	63.23	62.61	63.23	1364350
2024-01-22	63.17	63.38	63.09	63.18	2278202
2024-01-23	63.07	63.26	62.94	63.22	2080454
2024-01-24	64.10	64.12	63.68	63.71	3373969
2024-01-25	63.91	63.91	63.58	63.88	3088747
2024-01-26	64.05	64.20	64.00	64.08	1018885
2024-01-29	64.11	64.44	63.94	64.38	1524753
2024-01-30	64.13	64.21	63.89	64.17	3203311
2024-01-31	64.33	64.55	63.73	63.82	4609165
2024-02-01	64.08	64.47	63.93	64.45	1739445
2024-02-02	64.03	64.08	63.74	64.02	1737435
2024-02-05	63.67	63.88	63.41	63.71	1864126
2024-02-06	63.97	64.43	63.94	64.39	1964049
2024-02-07	64.37	64.51	64.28	64.42	886280
2024-02-08	64.25	64.31	64.06	64.25	1749402
2024-02-09	64.27	64.51	64.07	64.49	908486
2024-02-12	64.47	64.91	64.47	64.70	1658963
2024-02-13	63.86	64.00	63.30	63.54	1342267
2024-02-14	64.06	64.38	64.01	64.38	3650854
2024-02-15	64.59	65.00	64.59	65.00	1149064
2024-02-16	65.03	65.36	64.93	65.13	1875387
2024-02-20	65.41	65.50	65.15	65.31	1285866
2024-02-21	65.20	65.37	65.09	65.37	1490272
2024-02-22	65.88	66.07	65.76	66.02	937267
2024-02-23	66.04	66.17	65.94	66.04	1704484
2024-02-26	65.98	66.05	65.81	65.91	1460384
2024-02-27	65.97	66.10	65.93	66.04	815469
2024-02-28	65.54	65.66	65.47	65.54	1692595
2024-02-29	65.89	65.98	65.48	65.71	2529023
2024-03-01	66.04	66.51	65.85	66.46	2273942
2024-03-04	66.32	66.40	66.21	66.29	1197244
2024-03-05	66.23	66.44	65.87	66.03	1217348
2024-03-06	66.83	67.06	66.73	66.86	1285019
2024-03-07	67.25	67.60	67.17	67.54	923473
2024-03-08	67.77	67.85	67.26	67.34	1422719
2024-03-11	67.06	67.19	66.90	67.16	2039634
2024-03-12	67.37	67.68	67.08	67.68	1876009
2024-03-13	67.54	67.75	67.52	67.59	2278359
2024-03-14	67.66	67.70	66.94	67.20	2642834
2024-03-15	67.18	67.27	66.92	67.08	2224152
2024-03-18	67.35	67.36	67.05	67.13	1324455
2024-03-19	66.94	67.28	66.82	67.10	1047034
2024-03-20	67.12	67.88	67.06	67.84	1261874
2024-03-21	68.01	68.10	67.84	67.86	2047961
2024-03-22	67.71	67.77	67.51	67.57	562458
2024-03-25	67.44	67.72	67.44	67.51	1429871
2024-03-26	67.74	67.77	67.52	67.54	1545468
2024-03-27	67.65	67.92	67.57	67.92	1045265
2024-03-28	67.79	67.99	67.79	67.86	729878
2024-04-01	67.88	68.09	67.58	67.70	1385725
2024-04-02	67.39	67.51	67.29	67.42	1063339
2024-04-03	67.27	67.87	67.27	67.76	1762436
2024-04-04	68.26	68.29	67.25	67.30	1119215
2024-04-05	67.26	67.67	67.11	67.55	2372023
2024-04-08	67.91	68.01	67.78	67.89	2225567
2024-04-09	68.22	68.31	67.72	68.05	2214173
2024-04-10	67.07	67.37	66.87	67.10	2197220
2024-04-11	67.37	67.41	66.72	67.33	1244010
2024-04-12	66.69	66.84	66.04	66.13	1219350
2024-04-15	66.74	66.79	65.70	65.82	1530459
2024-04-16	65.23	65.42	64.93	65.13	2553267
2024-04-17	65.48	65.52	64.92	65.15	1279663
2024-04-18	65.27	65.57	65.04	65.17	1231247
2024-04-19	65.07	65.31	64.92	65.10	887574
2024-04-22	65.40	65.97	65.28	65.80	2533013
2024-04-23	65.93	66.52	65.90	66.45	1425838
2024-04-24	66.55	66.56	66.11	66.34	1249794
2024-04-25	65.56	66.29	65.43	66.21	1205021
2024-04-26	66.57	66.84	66.53	66.76	875066
2024-04-29	67.04	67.26	66.93	67.19	851201
2024-04-30	66.84	66.99	66.23	66.23	3355794
2024-05-01	66.27	66.94	66.02	66.14	1810490
2024-05-02	66.94	67.41	66.61	67.29	1391352
2024-05-03	67.98	68.02	67.51	67.90	2320675
2024-05-06	68.07	68.28	68.07	68.28	1238309
2024-05-07	68.33	68.39	68.13	68.21	1059340
2024-05-08	67.85	68.18	67.85	68.17	677545
2024-05-09	68.15	68.61	68.15	68.60	733908
2024-05-10	68.87	68.92	68.62	68.68	600065
2024-05-13	68.85	69.00	68.73	68.82	950797
2024-05-14	69.02	69.26	68.99	69.22	1385916
2024-05-15	69.66	69.95	69.42	69.93	965420
2024-05-16	69.85	69.95	69.75	69.76	1962692
2024-05-17	69.81	70.07	69.71	70.07	1262246
2024-05-20	70.00	70.18	69.97	70.04	1627845
2024-05-21	69.74	69.89	69.67	69.82	845121
2024-05-22	69.47	69.56	69.12	69.28	619806
2024-05-23	69.75	69.84	68.72	68.87	900377
2024-05-24	69.10	69.47	69.10	69.38	812100
2024-05-28	69.63	69.69	69.14	69.36	1352994
2024-05-29	68.48	68.48	68.19	68.24	2713051
2024-05-30	68.46	68.80	68.46	68.64	1158401
2024-05-31	68.83	68.96	68.37	68.92	2396232
2024-06-03	69.37	69.42	68.93	69.26	789462
2024-06-04	68.81	68.88	68.50	68.82	725890
2024-06-05	69.18	69.46	68.92	69.45	819464
2024-06-06	69.45	69.67	69.42	69.64	1214721
2024-06-07	69.14	69.32	68.85	68.91	1187191
2024-06-10	68.72	69.12	68.58	69.06	746912
2024-06-11	67.47	67.55	67.11	67.44	9530014
2024-06-12	68.47	68.60	68.08	68.15	1592305
2024-06-13	67.85	67.85	67.20	67.43	437081
2024-06-14	66.86	67.08	66.63	67.08	1092187
2024-06-17	66.96	67.38	66.76	67.34	2737158
2024-06-18	67.39	67.74	67.35	67.70	2325546
2024-06-20	67.72	67.77	67.44	67.68	1596832
2024-06-21	67.31	67.34	67.12	67.24	1089610
2024-06-24	67.65	68.02	67.64	67.72	1608566
2024-06-25	67.56	67.79	67.51	67.74	566460
2024-06-26	67.21	67.46	67.18	67.31	706696
2024-06-27	67.48	67.64	67.34	67.45	689041
2024-06-28	67.57	67.79	67.29	67.56	1473931
2024-07-01	67.82	68.00	67.48	67.59	3070297
2024-07-02	67.35	67.83	67.35	67.82	999148
2024-07-03	68.19	68.69	68.19	68.63	1267016
2024-07-05	69.12	69.13	68.58	69.00	677038
2024-07-08	69.05	69.14	68.75	68.82	585147
2024-07-09	68.74	68.82	68.52	68.71	1330954
2024-07-10	69.11	69.52	69.07	69.48	668365
2024-07-11	69.95	70.15	69.73	69.76	819328
2024-07-12	70.25	70.62	70.23	70.40	665391
2024-07-15	70.16	70.22	69.77	69.83	814505
2024-07-16	69.75	70.25	69.67	70.23	1923937
2024-07-17	69.70	69.98	69.60	69.66	1525584
2024-07-18	69.81	69.82	68.84	68.97	712149
2024-07-19	68.74	68.80	68.46	68.53	514939
2024-07-22	68.99	69.17	68.84	69.15	1355899
2024-07-23	68.82	68.87	68.67	68.70	1544731
2024-07-24	68.54	68.59	67.84	67.88	1507977
2024-07-25	67.50	68.05	67.18	67.51	1469906
2024-07-26	68.05	68.42	67.99	68.33	706319
2024-07-29	68.20	68.20	67.84	68.03	1430089
2024-07-30	68.20	68.30	67.87	68.08	1393033
2024-07-31	69.18	69.45	68.93	69.19	789341
2024-08-01	68.54	68.67	67.26	67.59	888169
2024-08-02	66.67	66.76	66.00	66.50	1846286
2024-08-05	63.96	65.25	63.61	64.90	2186707
2024-08-06	64.49	65.48	64.37	65.09	2324590
2024-08-07	66.44	66.47	65.38	65.41	3121950
2024-08-08	66.14	66.64	65.86	66.59	1077539
2024-08-09	66.53	66.91	66.36	66.89	5975191
2024-08-12	66.93	67.12	66.73	66.93	1423039
2024-08-13	67.29	67.96	67.27	67.89	574826
2024-08-14	67.93	68.05	67.76	68.00	1099824
2024-08-15	68.49	68.92	68.49	68.78	788091
2024-08-16	68.92	69.30	68.92	69.27	1747667
2024-08-19	69.67	70.12	69.63	70.03	1147706
2024-08-20	69.93	70.02	69.61	69.73	874673
2024-08-21	70.11	70.39	69.98	70.28	1237661
2024-08-22	70.36	70.39	69.67	69.74	1190428
2024-08-23	70.34	71.03	70.23	71.00	527049
2024-08-26	70.78	70.90	70.56	70.63	996045
2024-08-27	70.71	70.99	70.63	70.87	714622
2024-08-28	70.75	70.83	70.27	70.48	1139845
2024-08-29	70.78	71.03	70.57	70.66	1239322
2024-08-30	70.94	71.04	70.48	70.85	545038
2024-09-03	70.44	70.44	69.45	69.60	2461766
2024-09-04	69.28	69.80	69.20	69.42	1786427
2024-09-05	69.60	69.78	69.31	69.52	866031
2024-09-06	69.40	69.52	68.16	68.28	1167526
2024-09-09	68.72	69.14	68.71	68.95	1171350
2024-09-10	68.77	68.77	68.16	68.71	613875
2024-09-11	68.70	69.11	67.95	69.08	704656
2024-09-12	69.07	69.69	68.95	69.69	752335
2024-09-13	69.92	70.15	69.79	69.91	719451
2024-09-16	70.14	70.41	70.00	70.38	979824
2024-09-17	70.45	70.50	69.93	70.14	706524
2024-09-18	70.28	70.80	69.82	69.93	817313
2024-09-19	71.12	71.42	70.75	71.35	855208
2024-09-20	71.06	71.06	70.58	70.86	522436
2024-09-23	71.00	71.28	70.97	71.20	607798
2024-09-24	71.81	72.17	71.61	72.16	681023
2024-09-25	72.14	72.14	71.57	71.62	530431
2024-09-26	73.21	73.52	72.92	73.35	1011131
2024-09-27	73.41	73.53	72.91	73.04	869529
2024-09-30	73.00	73.00	72.23	72.63	1546722
2024-10-01	72.64	72.74	71.89	72.37	2078478
2024-10-02	72.64	72.75	72.28	72.61	1463086
2024-10-03	71.80	72.08	71.67	71.90	832054
2024-10-04	72.07	72.43	71.99	72.40	1776383
2024-10-07	72.39	72.47	71.95	72.23	876677
2024-10-08	71.64	71.69	71.40	71.61	1181544
2024-10-09	71.17	71.67	71.11	71.56	508866
2024-10-10	71.45	71.59	71.11	71.56	690140
2024-10-11	71.47	72.01	71.35	71.92	438241
2024-10-14	71.72	72.03	71.59	71.96	561835
2024-10-15	71.68	71.68	70.76	70.85	596564
2024-10-16	71.12	71.23	71.08	71.18	1876465
2024-10-17	71.22	71.33	71.05	71.12	742329
2024-10-18	71.63	71.66	71.43	71.61	1148264
2024-10-21	71.20	71.30	70.73	70.91	819963
2024-10-22	70.51	70.67	70.45	70.60	841516
2024-10-23	70.04	70.23	69.66	69.96	754676
2024-10-24	70.27	70.29	69.82	70.14	592194
2024-10-25	70.33	70.42	69.83	69.97	2537968
2024-10-28	70.20	70.51	70.12	70.40	1422533
2024-10-29	70.28	70.36	70.10	70.18	640249
2024-10-30	69.69	70.07	69.61	69.79	1301864
2024-10-31	69.54	69.54	68.83	69.36	1614858
2024-11-01	69.80	69.89	69.41	69.49	1061637
2024-11-04	69.93	70.12	69.60	69.64	1697187
2024-11-05	70.03	70.47	69.93	70.44	959255
2024-11-06	69.39	69.64	68.96	69.57	1505430
2024-11-07	70.47	70.86	70.36	70.79	2220406
2024-11-08	69.90	69.94	69.30	69.58	1914041
2024-11-11	69.64	69.68	69.36	69.49	799181
2024-11-12	68.74	68.82	68.00	68.33	1899459
2024-11-13	68.21	68.21	67.64	67.93	2225338
2024-11-14	68.26	68.31	67.83	67.88	952156
2024-11-15	67.88	67.88	67.54	67.70	1226560
2024-11-18	67.77	68.27	67.73	68.18	1739011
2024-11-19	67.73	68.30	67.70	68.22	1228916
2024-11-20	67.94	68.03	67.60	68.02	1442199
2024-11-21	67.95	68.16	67.72	68.12	1412725
2024-11-22	68.03	68.38	68.00	68.33	846020
2024-11-25	68.76	68.80	68.33	68.53	2538905
2024-11-26	68.41	68.41	68.00	68.18	1793356
2024-11-27	68.47	68.62	68.28	68.46	2840200
2024-11-29	68.52	69.16	68.50	69.14	8573260
2024-12-02	69.21	69.40	68.83	69.30	1851059
2024-12-03	69.55	69.72	69.26	69.61	1202560
2024-12-04	69.76	69.82	69.61	69.71	781196
2024-12-05	70.01	70.15	69.94	70.05	783484
2024-12-06	70.19	70.26	69.85	69.96	1081082
2024-12-09	70.62	70.81	70.26	70.27	880604
2024-12-10	69.95	69.95	69.55	69.56	867546
2024-12-11	69.89	70.01	69.69	69.97	770674
2024-12-12	69.58	69.83	69.34	69.36	2097467
2024-12-13	69.45	69.52	69.06	69.23	971436
2024-12-16	69.00	69.19	68.84	68.97	1622280
2024-12-17	67.54	67.79	67.47	67.59	1615329
2024-12-18	67.61	67.68	65.87	65.97	6272879
2024-12-19	66.42	66.44	65.93	65.95	1934403
2024-12-20	65.43	66.43	65.37	66.00	2671343
2024-12-23	66.05	66.41	65.81	66.38	2511754
2024-12-24	66.44	66.63	66.27	66.61	1321481
2024-12-26	66.68	66.85	66.45	66.75	3032797
2024-12-27	66.54	66.68	66.33	66.57	3549637
2024-12-30	66.22	66.36	65.86	66.14	3670169
2024-12-31	66.34	66.42	65.97	66.14	2005916
2025-01-02	66.23	66.39	65.77	65.96	3475499
2025-01-03	66.23	66.40	66.02	66.37	1582818
2025-01-06	66.97	67.21	66.75	66.81	1509854
2025-01-07	67.21	67.26	66.49	66.58	1030086
2025-01-08	66.22	66.45	65.99	66.41	1566042
2025-01-10	65.85	65.85	65.20	65.32	1748002
2025-01-13	64.69	65.08	64.58	65.06	1490214
2025-01-14	65.40	65.53	65.13	65.43	1840585
2025-01-15	66.27	66.33	65.98	66.24	1286256
2025-01-16	66.40	66.63	66.21	66.40	1073801
2025-01-17	66.66	67.13	66.63	66.79	795686
2025-01-21	67.49	67.93	67.41	67.91	1765884
2025-01-22	68.01	68.01	67.79	67.79	1720008
2025-01-23	67.85	68.22	67.77	68.21	1007090
2025-01-24	68.45	68.73	68.42	68.56	1111807
2025-01-27	67.99	68.17	67.93	68.16	1732169
2025-01-28	68.13	68.28	67.80	68.27	884398
2025-01-29	68.33	68.50	68.06	68.25	1479347
2025-01-30	68.87	69.38	68.81	69.08	1527343
2025-01-31	69.03	69.30	68.36	68.40	951730
2025-02-03	67.20	68.03	67.09	67.69	2577075
2025-02-04	68.14	68.69	68.14	68.59	2327456
2025-02-05	68.76	69.14	68.73	69.06	1523167
2025-02-06	69.23	69.42	69.14	69.33	1174528
2025-02-07	69.49	69.62	68.79	68.91	1688323
2025-02-10	69.30	69.46	69.23	69.44	2510581
2025-02-11	69.20	69.66	69.15	69.56	1115948
2025-02-12	69.13	69.96	69.07	69.76	1873702
2025-02-13	69.80	70.51	69.80	70.50	1049825
2025-02-14	70.80	70.92	70.60	70.67	1943231
2025-02-18	71.00	71.16	70.93	71.12	1645943
2025-02-19	70.62	70.71	70.39	70.61	1284771
2025-02-20	70.88	71.05	70.69	70.99	586129
2025-02-21	71.10	71.13	70.39	70.52	831198
2025-02-24	70.54	70.60	70.09	70.19	2568764
2025-02-25	70.77	70.79	70.28	70.57	1709256
2025-02-26	70.89	71.31	70.66	70.80	1365439
2025-02-27	70.45	70.50	69.81	69.81	2165882
2025-02-28	69.40	69.69	69.03	69.67	18198867
2025-03-03	70.65	70.78	69.49	69.83	3382146
2025-03-04	69.49	70.58	68.95	69.87	3269460
2025-03-05	70.86	71.74	70.86	71.63	2461056
2025-03-06	71.31	71.74	70.96	71.01	3970230
2025-03-07	71.16	71.70	70.88	71.61	2779604
2025-03-10	70.57	70.72	69.49	69.96	2283597

Explore More About IXUS

Coins representing dividend payouts and trends

IXUS Dividend History

Discover iShares Core MSCI'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

IXUS Stock Split History

Discover iShares Core MSCI'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

IXUS Historical Prices

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

Web Analytics