MOAT Historical Prices

Summary

Key Stock Metrics

75.43

(April 8, 2025)

52-Week Low

108.10

(January 22, 2026)

52-Week High

108.10

(January 22, 2026)

All-Time High

103.43

(February 3, 2026)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2012-04-30	20.83	20.83	20.68	20.75	106710
2012-05-01	20.78	20.98	20.68	20.98	163135
2012-05-02	20.80	20.80	20.65	20.77	29602
2012-05-03	20.79	20.79	20.58	20.61	47778
2012-05-04	20.54	20.54	20.24	20.26	35130
2012-05-07	20.29	20.29	20.12	20.23	25436
2012-05-08	20.21	20.21	19.87	20.14	40761
2012-05-09	20.03	20.03	19.80	19.95	24635
2012-05-10	20.24	20.24	19.84	19.93	513472
2012-05-11	19.87	19.99	19.79	19.86	20643
2012-05-14	19.67	19.79	19.57	19.68	15387
2012-05-15	19.66	19.73	19.50	19.53	17106
2012-05-16	19.66	19.79	19.44	19.45	47172
2012-05-17	19.45	19.45	19.14	19.14	25450
2012-05-18	19.21	19.22	18.91	18.96	56167
2012-05-21	19.04	19.27	19.00	19.27	31147
2012-05-22	19.28	19.30	19.10	19.10	48120
2012-05-23	19.07	19.07	18.84	19.03	14598
2012-05-24	19.21	19.21	18.98	19.11	35044
2012-05-25	19.18	19.23	19.04	19.07	18490
2012-05-29	19.25	19.37	19.16	19.25	21827
2012-05-30	19.19	19.19	18.88	18.94	18710
2012-05-31	18.91	18.93	18.69	18.89	8006
2012-06-01	18.66	18.66	18.45	18.49	21887
2012-06-04	18.49	18.51	18.29	18.47	70563
2012-06-05	18.47	18.60	18.47	18.50	9936
2012-06-06	18.72	18.95	18.72	18.91	5345
2012-06-07	19.07	19.28	19.04	19.06	66254
2012-06-08	18.95	19.15	18.95	19.14	5495
2012-06-11	19.32	19.32	18.93	18.93	12022
2012-06-12	18.98	19.11	18.88	19.11	6307
2012-06-13	19.08	19.14	18.92	18.92	5993
2012-06-14	19.02	19.14	18.95	19.14	10253
2012-06-15	19.25	19.33	19.25	19.33	5355
2012-06-18	19.33	19.39	19.20	19.35	62700
2012-06-19	19.51	19.71	19.51	19.63	47925
2012-06-20	19.71	19.74	19.45	19.58	68805
2012-06-21	19.70	19.70	19.14	19.14	31088
2012-06-22	19.36	19.36	19.13	19.28	35503
2012-06-25	19.14	19.17	18.85	18.97	31462
2012-06-26	18.96	19.10	18.85	19.10	7928
2012-06-27	19.17	19.33	19.17	19.32	17055
2012-06-28	19.26	19.26	19.09	19.20	86018
2012-06-29	19.66	20.05	19.65	20.05	21227
2012-07-02	20.17	20.45	19.75	20.00	86363
2012-07-03	20.11	20.22	20.00	20.17	32234
2012-07-05	20.24	20.45	20.01	20.17	62204
2012-07-06	20.00	20.00	19.80	19.88	41808
2012-07-09	19.87	19.90	19.72	19.79	222124
2012-07-10	19.99	20.06	19.53	19.53	21971
2012-07-11	19.70	19.74	19.57	19.73	30324
2012-07-12	19.69	19.69	19.42	19.64	72736
2012-07-13	19.60	20.06	19.60	20.06	78236
2012-07-16	20.06	20.11	19.86	20.08	46462
2012-07-17	20.18	20.18	19.82	20.14	39417
2012-07-18	20.14	20.34	20.06	20.31	24550
2012-07-19	20.40	20.44	20.32	20.39	15154
2012-07-20	20.36	20.39	20.14	20.14	27273
2012-07-23	19.94	20.07	19.70	20.06	23896
2012-07-24	20.10	20.10	19.67	19.85	40148
2012-07-25	19.93	19.93	19.67	19.67	20308
2012-07-26	20.11	20.11	19.72	19.86	26888
2012-07-27	20.02	20.28	19.94	20.28	39746
2012-07-30	20.29	20.32	20.13	20.14	28117
2012-07-31	20.28	20.28	20.03	20.03	30929
2012-08-01	20.22	20.22	19.81	19.89	36625
2012-08-02	19.94	19.94	19.40	19.49	77446
2012-08-03	19.99	20.14	19.42	20.03	30715
2012-08-06	20.18	20.28	20.03	20.16	36178
2012-08-07	20.29	20.53	20.29	20.45	90243
2012-08-08	20.51	20.58	20.48	20.55	35929
2012-08-09	20.60	20.74	20.56	20.70	40640
2012-08-10	20.64	20.75	20.60	20.75	70242
2012-08-13	20.79	20.79	20.55	20.68	76795
2012-08-14	20.79	20.79	20.57	20.60	68997
2012-08-15	20.71	20.71	20.63	20.71	27985
2012-08-16	20.77	21.06	20.77	21.02	59542
2012-08-17	21.10	21.10	21.03	21.10	80708
2012-08-20	21.06	21.06	20.94	20.99	40562
2012-08-21	20.99	21.15	20.87	20.90	96998
2012-08-22	20.99	20.99	20.79	20.95	26463
2012-08-23	20.92	20.92	20.77	20.80	31290
2012-08-24	20.83	21.05	20.81	21.04	14726
2012-08-27	21.11	21.11	20.90	20.90	114761
2012-08-28	20.94	20.97	20.89	20.92	29353
2012-08-29	21.00	21.00	20.80	20.88	36247
2012-08-30	20.69	20.78	20.62	20.71	97210
2012-08-31	20.88	20.96	20.72	20.94	18355
2012-09-04	20.94	20.94	20.65	20.83	87005
2012-09-05	20.91	20.91	20.76	20.82	42743
2012-09-06	21.00	21.29	21.00	21.28	40410
2012-09-07	21.35	21.57	21.35	21.56	26310
2012-09-10	21.62	21.66	21.51	21.51	36613
2012-09-11	21.58	21.63	21.54	21.57	49005
2012-09-12	21.58	21.88	21.58	21.88	27493
2012-09-13	21.98	22.24	21.79	22.08	36263
2012-09-14	22.23	22.54	22.23	22.48	111141
2012-09-17	22.51	22.51	22.12	22.15	46813
2012-09-18	22.15	22.15	22.07	22.09	32785
2012-09-19	22.11	22.20	22.08	22.20	23887
2012-09-20	22.10	22.86	21.80	21.97	27374
2012-09-21	22.06	22.18	22.03	22.04	25168
2012-09-24	22.01	22.01	21.77	21.83	27396
2012-09-25	21.96	21.96	21.49	21.50	57698
2012-09-26	21.62	21.62	21.26	21.33	25649
2012-09-27	21.50	21.70	21.45	21.65	59408
2012-09-28	21.69	21.69	21.48	21.58	52683
2012-10-01	21.64	21.83	21.55	21.55	34627
2012-10-02	21.63	21.70	21.55	21.65	17102
2012-10-03	21.79	21.80	21.65	21.73	27247
2012-10-04	21.88	21.91	21.81	21.86	38753
2012-10-05	22.06	22.11	21.82	21.83	39163
2012-10-08	21.80	21.80	21.73	21.78	270834
2012-10-09	21.81	21.81	21.56	21.57	34661
2012-10-10	21.63	21.63	21.35	21.37	48096
2012-10-11	21.47	21.55	21.47	21.48	10008
2012-10-12	21.60	21.60	21.35	21.37	59603
2012-10-15	21.56	21.56	21.40	21.54	20651
2012-10-16	21.63	21.82	21.61	21.80	13300
2012-10-17	21.89	22.09	21.89	22.08	28396
2012-10-18	21.99	22.00	21.93	21.95	10391
2012-10-19	22.01	22.01	21.46	21.51	42095
2012-10-22	21.55	21.60	21.37	21.51	44343
2012-10-23	21.60	21.60	21.25	21.42	21138
2012-10-24	21.74	21.74	21.43	21.43	19862
2012-10-25	21.62	21.62	21.31	21.40	24304
2012-10-26	21.50	21.58	21.38	21.41	6566
2012-10-31	21.41	21.42	21.10	21.11	58320
2012-11-01	21.24	21.45	21.19	21.35	17079
2012-11-02	21.56	21.56	21.22	21.22	15622
2012-11-05	21.17	21.36	21.17	21.33	12484
2012-11-06	21.62	21.89	21.61	21.76	25468
2012-11-07	21.55	21.55	21.15	21.27	97288
2012-11-08	21.27	21.30	21.03	21.07	92749
2012-11-09	21.02	21.22	20.93	20.98	38027
2012-11-12	21.12	21.12	20.93	21.05	9362
2012-11-13	21.07	21.12	20.75	20.95	9248
2012-11-14	21.09	21.09	20.81	20.83	18674
2012-11-15	20.86	20.97	20.69	20.83	18279
2012-11-16	20.94	20.94	20.65	20.90	42449
2012-11-19	21.22	21.30	21.16	21.20	31610
2012-11-20	21.27	21.29	21.16	21.24	11660
2012-11-21	21.19	21.27	21.19	21.27	12640
2012-11-23	21.42	21.44	21.35	21.42	9185
2012-11-26	21.42	21.64	21.42	21.64	1231637
2012-11-27	21.73	21.73	21.55	21.58	69213
2012-11-28	21.59	21.71	21.34	21.71	18134
2012-11-29	21.88	21.98	21.80	21.89	40978
2012-11-30	22.05	22.05	21.81	21.89	46098
2012-12-03	22.10	22.10	21.76	21.76	16181
2012-12-04	21.85	21.85	21.69	21.77	15236
2012-12-05	21.90	21.93	21.66	21.80	105460
2012-12-06	21.81	21.84	21.75	21.83	33325
2012-12-07	21.96	21.98	21.84	21.97	16332
2012-12-10	21.95	22.11	21.95	22.10	33534
2012-12-11	22.18	22.27	22.14	22.20	96008
2012-12-12	22.30	22.40	22.10	22.10	45755
2012-12-13	22.13	22.23	22.03	22.10	31149
2012-12-14	22.09	22.12	21.96	21.97	48811
2012-12-17	22.05	22.26	22.02	22.26	38661
2012-12-18	22.28	22.64	22.28	22.64	57978
2012-12-19	22.70	22.78	22.63	22.64	42249
2012-12-20	22.65	22.75	22.57	22.70	47098
2012-12-21	22.39	22.53	22.20	22.48	38174
2012-12-24	22.34	22.34	22.16	22.20	17067
2012-12-26	22.28	22.28	22.10	22.17	27283
2012-12-27	22.17	22.19	21.86	22.11	30962
2012-12-28	22.03	22.11	21.90	21.90	69072
2012-12-31	21.86	22.21	21.82	22.21	132100
2013-01-02	22.67	22.82	22.64	22.80	154206
2013-01-03	22.86	22.90	22.76	22.81	83745
2013-01-04	22.89	23.09	22.83	23.06	92931
2013-01-07	22.98	22.99	22.80	22.88	134121
2013-01-08	22.80	22.92	22.66	22.76	137619
2013-01-09	22.80	22.89	22.80	22.87	110550
2013-01-10	22.98	23.08	22.94	23.08	121747
2013-01-11	23.13	23.13	22.97	23.07	131764
2013-01-14	23.12	23.12	23.04	23.12	137453
2013-01-15	23.10	23.14	23.03	23.11	86563
2013-01-16	22.97	23.09	22.97	23.01	121585
2013-01-17	23.09	23.26	23.06	23.24	151231
2013-01-18	23.20	23.27	23.15	23.27	80003
2013-01-22	23.21	23.33	23.15	23.28	334213
2013-01-23	23.29	23.35	23.11	23.13	195660
2013-01-24	23.29	23.35	23.19	23.26	118053
2013-01-25	23.31	23.39	23.26	23.35	94368
2013-01-28	23.42	23.46	23.30	23.39	108561
2013-01-29	23.34	23.51	23.25	23.49	127257
2013-01-30	23.52	23.52	23.31	23.33	75009
2013-01-31	23.36	23.36	23.24	23.30	46262
2013-02-01	23.47	23.47	23.33	23.45	94560
2013-02-04	23.43	23.43	23.16	23.19	69374
2013-02-05	23.29	23.43	23.27	23.36	119616
2013-02-06	23.25	23.38	23.21	23.38	117222
2013-02-07	23.38	23.45	23.21	23.35	119018
2013-02-08	23.43	23.52	23.39	23.52	101242
2013-02-11	23.53	23.53	23.41	23.49	58056
2013-02-12	23.51	23.58	23.45	23.53	74061
2013-02-13	23.54	23.62	23.52	23.54	36321
2013-02-14	23.37	23.40	23.25	23.39	86191
2013-02-15	23.39	23.41	23.29	23.36	194193
2013-02-19	23.48	23.53	23.41	23.53	67143
2013-02-20	23.53	23.53	23.12	23.14	59897
2013-02-21	23.10	23.10	22.71	22.80	137258
2013-02-22	22.82	23.01	22.82	22.97	100261
2013-02-25	23.10	23.21	22.57	22.65	77244
2013-02-26	22.67	22.70	22.51	22.61	63266
2013-02-27	22.61	22.92	22.60	22.87	48307
2013-02-28	22.90	23.00	22.87	22.89	56774
2013-03-01	22.77	22.91	22.60	22.88	39063
2013-03-04	22.88	22.94	22.68	22.94	64710
2013-03-05	23.06	23.32	23.01	23.24	319810
2013-03-06	23.28	23.36	23.24	23.31	84325
2013-03-07	23.32	23.47	23.32	23.44	71465
2013-03-08	23.53	23.60	23.38	23.48	176380
2013-03-11	23.46	23.52	23.38	23.50	74652
2013-03-12	23.47	23.50	23.35	23.45	54993
2013-03-13	23.48	23.54	23.40	23.50	41086
2013-03-14	23.57	23.63	23.51	23.58	98361
2013-03-15	23.53	23.64	23.47	23.56	62302
2013-03-18	23.39	23.57	23.23	23.40	84490
2013-03-19	23.44	23.46	23.18	23.31	66490
2013-03-20	23.43	23.43	23.32	23.33	119865
2013-03-21	23.28	23.33	23.12	23.15	43785
2013-03-22	23.22	23.28	23.19	23.24	44035
2013-03-25	23.36	23.38	23.10	23.18	96356
2013-03-26	23.21	23.33	23.20	23.31	29228
2013-03-27	23.20	23.35	23.10	23.34	42926
2013-03-28	23.33	23.45	23.25	23.44	38148
2013-04-01	23.42	23.42	23.10	23.15	34305
2013-04-02	23.17	23.26	23.09	23.16	56853
2013-04-03	23.18	23.22	22.93	22.99	44967
2013-04-04	22.98	23.09	22.88	23.05	49343
2013-04-05	22.84	23.04	22.73	23.03	86036
2013-04-08	23.03	23.10	22.91	23.08	60004
2013-04-09	23.13	23.37	23.11	23.33	23423
2013-04-10	23.33	23.70	23.33	23.69	54507
2013-04-11	23.72	23.76	23.62	23.68	31004
2013-04-12	23.56	23.59	23.36	23.49	52305
2013-04-15	23.38	23.38	22.82	22.88	105606
2013-04-16	22.99	23.23	22.97	23.22	71615
2013-04-17	23.06	23.06	22.68	22.81	174579
2013-04-18	22.86	22.91	22.61	22.68	42445
2013-04-19	22.77	22.83	22.64	22.81	42938
2013-04-22	22.86	22.94	22.68	22.91	24940
2013-04-23	22.98	23.13	22.94	23.13	62778
2013-04-24	23.23	23.47	23.23	23.45	78757
2013-04-25	23.50	23.70	23.50	23.60	46566
2013-04-26	23.54	23.57	23.44	23.55	95956
2013-04-29	23.55	23.81	23.55	23.79	105160
2013-04-30	23.72	23.95	23.71	23.95	58139
2013-05-01	23.88	23.93	23.80	23.82	60271
2013-05-02	23.86	24.13	23.86	24.12	55842
2013-05-03	24.34	24.56	24.34	24.40	100831
2013-05-06	24.45	24.50	24.35	24.46	52429
2013-05-07	24.53	24.58	24.44	24.58	433284
2013-05-08	24.48	24.65	24.40	24.65	380619
2013-05-09	24.56	24.72	24.56	24.60	28823
2013-05-10	24.63	24.74	24.60	24.74	41705
2013-05-13	24.73	24.73	24.63	24.69	98094
2013-05-14	24.72	24.87	24.72	24.86	96324
2013-05-15	24.86	25.02	24.82	25.02	111686
2013-05-16	24.94	25.06	24.89	24.93	50501
2013-05-17	25.02	25.25	25.01	25.24	66294
2013-05-20	25.21	25.34	25.21	25.32	71644
2013-05-21	25.35	25.42	25.30	25.35	68639
2013-05-22	25.36	25.52	24.95	25.05	63695
2013-05-23	24.89	25.05	24.71	25.05	171270
2013-05-24	25.03	25.03	24.76	24.97	89306
2013-05-28	25.15	25.25	25.03	25.09	161415
2013-05-29	25.02	25.13	24.90	25.09	95233
2013-05-30	25.11	25.27	25.10	25.20	127289
2013-05-31	25.15	25.26	24.93	24.93	68580
2013-06-03	25.02	25.07	24.84	25.04	202878
2013-06-04	25.08	25.16	24.81	24.89	119206
2013-06-05	24.82	24.82	24.52	24.52	89789
2013-06-06	24.51	24.75	24.44	24.74	58225
2013-06-07	24.90	25.04	24.78	25.03	92492
2013-06-10	25.06	25.13	24.99	25.08	72698
2013-06-11	24.94	25.01	24.78	24.78	74705
2013-06-12	25.01	25.04	24.68	24.71	63070
2013-06-13	24.71	25.09	24.69	25.06	65027
2013-06-14	25.05	25.14	24.90	24.95	29542
2013-06-17	25.25	25.25	25.01	25.15	101161
2013-06-18	25.17	25.28	25.07	25.25	88816
2013-06-19	25.25	25.32	24.99	24.99	99108
2013-06-20	24.75	24.75	24.32	24.37	98306
2013-06-21	24.48	24.51	24.17	24.31	58541
2013-06-24	24.01	24.12	23.75	23.96	101092
2013-06-25	24.20	24.29	24.05	24.25	88921
2013-06-26	24.47	24.49	24.27	24.36	62144
2013-06-27	24.52	24.64	24.50	24.56	84813
2013-06-28	24.45	24.58	24.40	24.43	105617
2013-07-01	24.66	24.73	24.53	24.53	72408
2013-07-02	24.50	24.61	24.29	24.34	36949
2013-07-03	24.25	24.47	24.21	24.40	62478
2013-07-05	24.66	24.66	24.40	24.62	58248
2013-07-08	24.77	24.82	24.64	24.74	76338
2013-07-09	24.94	25.08	24.84	25.04	55840
2013-07-10	25.04	25.10	24.99	25.09	77797
2013-07-11	25.34	25.48	25.32	25.44	123466
2013-07-12	25.47	25.47	25.34	25.46	175978
2013-07-15	25.51	25.66	25.43	25.65	66920
2013-07-16	25.72	25.73	25.54	25.60	92694
2013-07-17	25.79	25.79	25.66	25.70	131235
2013-07-18	25.68	25.77	25.59	25.62	99096
2013-07-19	25.64	25.80	25.64	25.78	32095
2013-07-22	25.85	25.95	25.81	25.93	50645
2013-07-23	25.97	25.97	25.76	25.79	116786
2013-07-24	25.82	25.83	25.54	25.58	114169
2013-07-25	25.87	26.04	25.79	26.02	64885
2013-07-26	25.88	26.12	25.87	26.11	82427
2013-07-29	26.11	26.16	25.98	26.10	97551
2013-07-30	26.19	26.35	26.10	26.30	47267
2013-07-31	26.35	26.40	26.19	26.22	58639
2013-08-01	26.47	26.69	26.44	26.62	64879
2013-08-02	26.51	26.51	26.28	26.36	96871
2013-08-05	26.34	26.41	26.29	26.37	60459
2013-08-06	26.37	26.42	26.16	26.22	87492
2013-08-07	26.07	26.19	25.88	26.18	68870
2013-08-08	26.35	26.36	26.17	26.28	77275
2013-08-09	26.23	26.29	26.08	26.18	47591
2013-08-12	26.03	26.18	26.02	26.16	58398
2013-08-13	26.22	26.24	26.06	26.18	59191
2013-08-14	26.16	26.17	26.06	26.08	42333
2013-08-15	25.98	25.98	25.68	25.79	53913
2013-08-16	25.71	25.87	25.71	25.80	83033
2013-08-19	25.76	25.84	25.54	25.56	75247
2013-08-20	25.57	25.87	25.57	25.83	1275888
2013-08-21	25.74	25.84	25.58	25.63	92780
2013-08-22	25.71	26.00	25.71	25.97	42475
2013-08-23	26.00	26.07	25.87	26.02	55252
2013-08-26	26.11	26.37	26.11	26.19	130585
2013-08-27	25.94	25.95	25.64	25.69	75434
2013-08-28	25.78	25.91	25.70	25.81	60778
2013-08-29	25.80	26.04	25.80	25.88	73164
2013-08-30	25.91	25.97	25.70	25.78	49690
2013-09-03	26.13	26.17	25.93	26.02	59049
2013-09-04	26.09	26.30	25.96	26.24	94921
2013-09-05	26.30	26.47	26.29	26.40	58468
2013-09-06	26.50	26.68	26.26	26.54	67214
2013-09-09	26.69	26.79	26.55	26.77	93186
2013-09-10	27.05	27.05	26.88	27.02	174920
2013-09-11	27.01	27.20	26.96	27.17	102408
2013-09-12	27.22	27.22	27.04	27.07	70468
2013-09-13	27.14	27.14	26.98	27.09	61906
2013-09-16	27.46	27.46	27.14	27.18	92218
2013-09-17	27.28	27.40	27.21	27.40	81553
2013-09-18	27.42	27.71	27.25	27.68	133519
2013-09-19	27.81	27.81	27.57	27.62	103526
2013-09-20	27.66	27.71	27.45	27.51	78797
2013-09-23	27.50	27.50	27.30	27.42	412771
2013-09-24	27.46	27.51	27.35	27.37	122982
2013-09-25	27.42	27.42	27.25	27.27	107526
2013-09-26	27.31	27.44	27.27	27.40	126032
2013-09-27	27.31	27.31	27.16	27.25	224318
2013-09-30	27.08	27.16	27.00	27.15	83019
2013-10-01	27.20	27.34	27.15	27.31	84067
2013-10-02	27.19	27.30	27.08	27.30	125207
2013-10-03	27.23	27.23	26.86	27.00	147417
2013-10-04	26.96	27.16	26.94	27.16	222755
2013-10-07	27.05	27.09	26.81	26.96	113890
2013-10-08	26.96	26.96	26.63	26.64	895553
2013-10-09	26.74	26.80	26.63	26.71	225697
2013-10-10	27.07	27.29	26.99	27.27	222963
2013-10-11	27.28	27.47	27.26	27.43	723094
2013-10-14	27.33	27.52	27.25	27.52	105279
2013-10-15	27.46	27.58	27.25	27.29	128381
2013-10-16	27.44	27.53	27.34	27.44	207251
2013-10-17	27.38	27.59	27.26	27.56	251885
2013-10-18	27.79	27.80	27.60	27.77	177149
2013-10-21	27.85	27.86	27.76	27.84	195699
2013-10-22	27.98	28.05	27.87	28.00	172666
2013-10-23	27.96	27.96	27.79	27.87	200145
2013-10-24	27.92	28.03	27.81	28.00	130929
2013-10-25	28.04	28.06	27.86	27.98	134542
2013-10-28	28.04	28.10	27.96	27.98	1452504
2013-10-29	28.10	28.19	28.01	28.19	242764
2013-10-30	28.11	28.11	27.80	27.87	207746
2013-10-31	27.70	28.18	27.50	27.51	157520
2013-11-01	27.52	27.65	27.47	27.64	73992
2013-11-04	27.68	27.78	27.61	27.73	183087
2013-11-05	27.69	27.71	27.50	27.63	91228
2013-11-06	27.75	27.85	27.67	27.84	123136
2013-11-07	27.99	27.99	27.55	27.57	119283
2013-11-08	27.54	27.75	27.37	27.74	84503
2013-11-11	27.80	27.80	27.66	27.77	41988
2013-11-12	27.73	27.78	27.65	27.72	90478
2013-11-13	27.55	27.85	27.50	27.85	72423
2013-11-14	27.88	27.96	27.82	27.89	114094
2013-11-15	28.02	28.02	27.76	27.91	85079
2013-11-18	27.95	27.95	27.75	27.81	63800
2013-11-19	27.81	27.82	27.63	27.70	59265
2013-11-20	27.74	27.76	27.45	27.58	89558
2013-11-21	27.64	27.73	27.59	27.73	83571
2013-11-22	27.73	27.87	27.69	27.86	57962
2013-11-25	27.88	27.89	27.76	27.76	188317
2013-11-26	27.78	27.86	27.75	27.78	117793
2013-11-27	27.84	27.88	27.80	27.84	65538
2013-11-29	27.89	27.94	27.73	27.77	53485
2013-12-02	27.83	27.87	27.73	27.77	98508
2013-12-03	27.64	27.78	27.64	27.78	42356
2013-12-04	27.60	27.72	27.44	27.66	129480
2013-12-05	27.57	27.67	27.54	27.63	60124
2013-12-06	27.83	27.98	27.81	27.98	165380
2013-12-09	28.40	28.43	28.13	28.18	106363
2013-12-10	28.12	28.13	27.96	27.99	125303
2013-12-11	27.97	28.02	27.62	27.63	54981
2013-12-12	27.58	27.61	27.47	27.50	105808
2013-12-13	27.58	27.60	27.46	27.51	48204
2013-12-16	27.62	27.79	27.62	27.72	64512
2013-12-17	27.79	27.79	27.54	27.62	132519
2013-12-18	27.70	28.18	27.50	28.18	51310
2013-12-19	28.13	28.26	28.02	28.25	104529
2013-12-20	28.27	28.53	28.27	28.44	139538
2013-12-23	28.35	28.39	28.21	28.38	131870
2013-12-24	28.39	28.51	28.39	28.49	110432
2013-12-26	28.56	28.64	28.47	28.63	65308
2013-12-27	28.74	28.75	28.66	28.74	73315
2013-12-30	28.66	28.78	28.66	28.78	123133
2013-12-31	28.83	28.87	28.76	28.84	116463
2014-01-02	28.81	28.81	28.47	28.56	162458
2014-01-03	28.59	28.61	28.43	28.47	101230
2014-01-06	28.55	28.55	28.28	28.33	100570
2014-01-07	28.47	28.61	28.47	28.58	70673
2014-01-08	28.57	28.57	28.42	28.49	99491
2014-01-09	28.61	28.61	28.40	28.50	90956
2014-01-10	28.55	28.86	28.54	28.85	120772
2014-01-13	28.73	28.75	28.37	28.37	160222
2014-01-14	28.61	28.68	28.53	28.66	140344
2014-01-15	28.70	28.91	28.62	28.88	104896
2014-01-16	28.88	28.95	28.83	28.89	129838
2014-01-17	28.92	28.98	28.80	28.86	118851
2014-01-21	29.06	29.11	28.83	29.01	126254
2014-01-22	28.99	29.09	28.90	29.09	234637
2014-01-23	29.02	29.02	28.81	28.97	137861
2014-01-24	28.73	28.73	28.32	28.32	155635
2014-01-27	28.34	28.39	28.06	28.17	142143
2014-01-28	28.22	28.36	28.22	28.32	185608
2014-01-29	28.07	28.25	27.97	28.05	118971
2014-01-30	28.20	28.35	28.15	28.31	124070
2014-01-31	28.00	28.27	27.98	28.13	106789
2014-02-03	28.12	28.14	27.58	27.64	192052
2014-02-04	27.65	27.90	27.64	27.88	312255
2014-02-05	27.62	27.88	27.56	27.84	85866
2014-02-06	27.94	28.19	27.94	28.13	102262
2014-02-07	28.25	28.40	28.17	28.38	122489
2014-02-10	28.39	28.46	28.27	28.46	131184
2014-02-11	28.43	28.69	28.35	28.67	170006
2014-02-12	28.77	28.89	28.73	28.78	136010
2014-02-13	28.67	28.99	28.55	28.96	75001
2014-02-14	28.60	28.74	28.47	28.69	107891
2014-02-18	28.74	28.74	28.55	28.66	170816
2014-02-19	28.69	28.85	28.58	28.61	77653
2014-02-20	28.63	28.79	28.56	28.74	60486
2014-02-21	28.77	28.84	28.68	28.68	60797
2014-02-24	28.72	28.93	28.72	28.73	91987
2014-02-25	28.73	28.76	28.59	28.68	65983
2014-02-26	28.74	28.84	28.69	28.74	108440
2014-02-27	28.71	28.84	28.64	28.84	70540
2014-02-28	28.87	29.10	28.80	28.97	93216
2014-03-03	28.80	28.83	28.67	28.80	92189
2014-03-04	29.14	29.15	28.98	29.09	101814
2014-03-05	29.13	29.13	29.01	29.09	54929
2014-03-06	29.16	29.20	29.11	29.13	123090
2014-03-07	29.23	29.23	28.98	29.10	90017
2014-03-10	29.09	29.12	28.98	29.12	44102
2014-03-11	29.19	29.29	29.00	29.06	64152
2014-03-12	28.96	29.05	28.89	29.03	58764
2014-03-13	29.12	29.12	28.63	28.68	195755
2014-03-14	28.68	28.82	28.56	28.59	60203
2014-03-17	28.69	28.85	28.69	28.80	65073
2014-03-18	28.90	29.00	28.80	28.92	80497
2014-03-19	28.93	28.98	28.60	28.74	252415
2014-03-20	28.62	28.92	28.55	28.90	80004
2014-03-21	29.00	29.06	28.74	28.76	58912
2014-03-24	28.82	28.84	28.60	28.70	69125
2014-03-25	28.85	28.93	28.77	28.91	115653
2014-03-26	29.06	29.06	28.81	28.82	101359
2014-03-27	28.95	28.98	28.76	28.96	98593
2014-03-28	29.10	29.21	29.00	29.12	216154
2014-03-31	29.30	29.38	29.24	29.31	163501
2014-04-01	29.44	29.48	29.27	29.44	218676
2014-04-02	29.52	29.54	29.42	29.51	107861
2014-04-03	29.59	29.59	29.37	29.45	80717
2014-04-04	29.61	29.64	29.29	29.32	73902
2014-04-07	29.29	29.32	29.06	29.09	84226
2014-04-08	29.14	29.32	29.11	29.32	111123
2014-04-09	29.42	29.58	29.32	29.58	71160
2014-04-10	29.62	29.66	29.15	29.21	149957
2014-04-11	29.17	29.23	29.08	29.13	98219
2014-04-14	29.32	29.38	29.19	29.33	95927
2014-04-15	29.43	29.64	29.29	29.63	61959
2014-04-16	29.86	29.92	29.73	29.92	495752
2014-04-17	29.83	29.91	29.70	29.84	88252
2014-04-21	29.90	29.97	29.84	29.95	105275
2014-04-22	29.95	30.03	29.87	29.97	154639
2014-04-23	30.00	30.03	29.93	29.97	148022
2014-04-24	29.98	29.98	29.75	29.76	122509
2014-04-25	29.75	29.75	29.55	29.66	116302
2014-04-28	29.74	29.74	29.45	29.66	129504
2014-04-29	29.77	29.83	29.65	29.68	127033
2014-04-30	29.55	29.68	29.43	29.65	144745
2014-05-01	29.63	29.72	29.55	29.67	224186
2014-05-02	29.75	29.83	29.70	29.73	106457
2014-05-05	29.65	29.79	29.51	29.75	171155
2014-05-06	29.75	29.75	29.51	29.53	96335
2014-05-07	29.60	29.81	29.52	29.78	78189
2014-05-08	29.76	30.02	29.75	29.81	149362
2014-05-09	29.88	29.92	29.75	29.89	99525
2014-05-12	29.90	29.90	29.69	29.84	152320
2014-05-13	29.88	29.94	29.84	29.86	101065
2014-05-14	29.88	29.90	29.71	29.76	112439
2014-05-15	29.73	29.73	29.42	29.57	214697
2014-05-16	29.58	29.66	29.47	29.66	136937
2014-05-19	29.60	29.72	29.59	29.72	285889
2014-05-20	29.72	29.72	29.46	29.54	95706
2014-05-21	29.62	29.68	29.57	29.66	111128
2014-05-22	29.63	29.76	29.59	29.73	114406
2014-05-23	29.77	29.78	29.70	29.78	80471
2014-05-27	29.88	29.89	29.79	29.84	131446
2014-05-28	29.84	29.89	29.75	29.85	62930
2014-05-29	29.95	29.98	29.83	29.97	75052
2014-05-30	29.97	30.08	29.92	30.08	155335
2014-06-02	30.10	30.14	29.94	30.07	102917
2014-06-03	30.03	30.04	29.95	30.03	105247
2014-06-04	30.01	30.10	29.94	30.10	148384
2014-06-05	30.16	30.27	30.03	30.27	104087
2014-06-06	30.33	30.43	30.32	30.41	110614
2014-06-09	30.40	30.46	30.36	30.43	64587
2014-06-10	30.40	30.42	30.35	30.42	71139
2014-06-11	30.27	30.30	30.17	30.22	100101
2014-06-12	30.24	30.24	30.03	30.05	103941
2014-06-13	30.02	30.17	30.01	30.15	63458
2014-06-16	30.06	30.24	30.06	30.14	71470
2014-06-17	30.15	30.20	30.05	30.16	85402
2014-06-18	30.15	30.46	30.11	30.43	101787
2014-06-19	30.48	30.56	30.43	30.55	61124
2014-06-20	30.61	30.64	30.56	30.59	84005
2014-06-23	30.61	30.62	30.50	30.62	52415
2014-06-24	30.59	30.65	30.40	30.43	77610
2014-06-25	30.43	30.49	30.39	30.47	48009
2014-06-26	30.49	30.49	30.25	30.43	116190
2014-06-27	30.39	30.60	30.39	30.60	47390
2014-06-30	30.60	30.68	30.60	30.65	96690
2014-07-01	30.74	30.92	30.74	30.82	71188
2014-07-02	30.90	30.90	30.74	30.80	87997
2014-07-03	30.87	31.00	30.84	30.99	65136
2014-07-07	30.86	30.91	30.77	30.83	118656
2014-07-08	30.80	30.82	30.59	30.65	97817
2014-07-09	30.73	30.88	30.67	30.85	93538
2014-07-10	30.57	30.77	30.52	30.70	78093
2014-07-11	30.72	30.87	30.67	30.83	51856
2014-07-14	31.01	31.01	30.90	30.93	133947
2014-07-15	30.95	31.05	30.81	30.91	71401
2014-07-16	31.05	31.10	30.87	30.94	73078
2014-07-17	30.86	31.00	30.61	30.64	120975
2014-07-18	30.73	30.98	30.72	30.95	86470
2014-07-21	30.91	30.98	30.78	30.96	52663
2014-07-22	31.00	31.14	30.98	31.13	170784
2014-07-23	31.15	31.15	31.00	31.09	107975
2014-07-24	31.14	31.14	30.98	31.02	84242
2014-07-25	30.77	30.81	30.57	30.62	119376
2014-07-28	30.66	30.70	30.48	30.65	139021
2014-07-29	30.74	30.80	30.61	30.61	56861
2014-07-30	30.77	30.86	30.58	30.72	94362
2014-07-31	30.60	30.61	30.18	30.21	119664
2014-08-01	30.16	30.30	30.05	30.11	169625
2014-08-04	30.19	30.46	30.12	30.43	139184
2014-08-05	30.34	30.38	30.09	30.16	354031
2014-08-06	30.05	30.46	30.05	30.40	181795
2014-08-07	30.52	30.52	30.09	30.14	75188
2014-08-08	30.25	30.46	30.13	30.46	125577
2014-08-11	30.60	30.70	30.55	30.61	136711
2014-08-12	30.63	30.63	30.46	30.58	77495
2014-08-13	30.72	30.73	30.62	30.68	160344
2014-08-14	30.68	30.86	30.68	30.86	107239
2014-08-15	31.00	31.00	30.63	30.82	65468
2014-08-18	31.01	31.09	30.96	31.07	113543
2014-08-19	31.16	31.17	31.06	31.14	110030
2014-08-20	31.15	31.27	31.10	31.26	107662
2014-08-21	31.34	31.53	31.28	31.51	124382
2014-08-22	31.54	31.54	31.36	31.40	205110
2014-08-25	31.60	31.68	31.53	31.59	66899
2014-08-26	31.66	31.81	31.66	31.75	170910
2014-08-27	31.77	31.82	31.65	31.71	105366
2014-08-28	31.58	31.66	31.52	31.63	48103
2014-08-29	31.67	31.74	31.58	31.72	69243
2014-09-02	31.80	31.82	31.54	31.67	138860
2014-09-03	31.84	31.90	31.63	31.67	116200
2014-09-04	31.77	31.97	31.69	31.79	354922
2014-09-05	31.79	31.90	31.61	31.90	103818
2014-09-08	31.91	31.91	31.70	31.80	59679
2014-09-09	31.78	31.78	31.48	31.51	104440
2014-09-10	31.48	31.67	31.42	31.65	114678
2014-09-11	31.56	31.64	31.50	31.58	152142
2014-09-12	31.59	31.68	31.45	31.55	244165
2014-09-15	31.57	31.57	31.39	31.49	249714
2014-09-16	31.45	31.73	31.36	31.71	107156
2014-09-17	31.71	31.82	31.62	31.67	170283
2014-09-18	31.79	31.91	31.78	31.91	178369
2014-09-19	32.05	32.05	31.83	31.87	304556
2014-09-22	31.80	31.82	31.53	31.58	235937
2014-09-23	31.53	31.62	31.41	31.44	243760
2014-09-24	31.45	31.63	31.31	31.62	186204
2014-09-25	31.58	31.58	31.17	31.25	180034
2014-09-26	31.26	31.44	31.13	31.40	105183
2014-09-29	31.17	31.37	31.11	31.32	263263
2014-09-30	31.49	31.49	31.24	31.31	93905
2014-10-01	31.23	31.23	30.76	30.89	226336
2014-10-02	30.83	31.00	30.58	30.92	314119
2014-10-03	31.08	31.12	30.92	31.09	176716
2014-10-06	31.19	31.27	30.95	31.07	280034
2014-10-07	30.92	31.07	30.72	30.73	263881
2014-10-08	30.72	31.24	30.59	31.23	227239
2014-10-09	31.14	31.15	30.55	30.62	400757
2014-10-10	30.58	30.74	30.33	30.35	220294
2014-10-13	30.30	30.39	29.87	29.89	330690
2014-10-14	30.01	30.37	29.95	30.03	145862
2014-10-15	29.71	30.26	29.33	30.03	476744
2014-10-16	29.49	30.09	29.37	29.92	191564
2014-10-17	30.28	30.34	29.96	30.14	184036
2014-10-20	30.01	30.38	30.00	30.37	128222
2014-10-21	30.56	30.92	30.50	30.92	193463
2014-10-22	30.98	31.13	30.55	30.55	299904
2014-10-23	30.75	30.85	30.57	30.70	280070
2014-10-24	30.63	30.80	30.53	30.77	151002
2014-10-27	30.60	30.68	30.52	30.64	210064
2014-10-28	30.75	31.05	30.67	31.04	115620
2014-10-29	31.11	31.15	30.78	30.98	156887
2014-10-30	30.82	31.22	30.80	31.11	215605
2014-10-31	31.47	31.51	31.28	31.51	220344
2014-11-03	31.54	31.66	31.27	31.33	216684
2014-11-04	31.28	31.30	31.09	31.30	130138
2014-11-05	31.38	31.56	31.32	31.55	189500
2014-11-06	31.48	31.69	31.32	31.69	201523
2014-11-07	31.65	31.83	31.62	31.75	139004
2014-11-10	31.78	31.91	31.75	31.91	169628
2014-11-11	31.95	31.99	31.86	31.97	215733
2014-11-12	31.86	32.02	31.86	31.91	134128
2014-11-13	31.98	31.98	31.87	31.87	25550
2014-11-14	31.82	31.91	31.82	31.86	99365
2014-11-17	31.84	31.93	31.79	31.89	136840
2014-11-18	31.93	32.07	31.90	32.01	151762
2014-11-19	32.01	32.02	31.84	32.01	140557
2014-11-20	31.84	32.10	31.84	32.06	88230
2014-11-21	32.42	32.46	32.20	32.32	117129
2014-11-24	32.44	32.44	32.24	32.27	174728
2014-11-25	32.35	32.37	32.17	32.24	333726
2014-11-26	32.25	32.25	32.11	32.19	103875
2014-11-28	32.06	32.21	31.93	32.12	144192
2014-12-01	31.99	32.11	31.81	31.86	314192
2014-12-02	31.85	32.00	31.83	31.97	126290
2014-12-03	31.99	32.13	31.97	32.12	157110
2014-12-04	32.06	32.12	31.85	32.05	200585
2014-12-05	32.01	32.01	31.88	31.94	121390
2014-12-08	31.85	31.89	31.50	31.62	137718
2014-12-09	31.37	31.75	31.35	31.74	114927
2014-12-10	31.65	31.65	31.17	31.21	425846
2014-12-11	31.30	31.72	31.24	31.39	265284
2014-12-12	31.16	31.28	30.88	30.88	107263
2014-12-15	31.02	31.19	30.67	30.82	111817
2014-12-16	30.63	31.18	30.55	30.56	275461
2014-12-17	30.65	31.13	30.60	31.04	239112
2014-12-18	31.57	31.57	31.18	31.54	293798
2014-12-19	31.69	31.91	31.56	31.82	239629
2014-12-22	31.35	31.35	31.09	31.29	388211
2014-12-23	31.46	31.55	31.36	31.44	155611
2014-12-24	31.48	31.48	31.29	31.37	169290
2014-12-26	31.47	31.60	31.40	31.50	72819
2014-12-29	31.48	31.67	31.45	31.58	125264
2014-12-30	31.52	31.55	31.34	31.35	214772
2014-12-31	31.37	31.40	31.04	31.08	103360
2015-01-02	31.15	31.24	30.95	31.07	103542
2015-01-05	30.95	30.95	30.18	30.26	287111
2015-01-06	30.31	30.31	29.62	29.79	305711
2015-01-07	30.05	30.23	29.79	29.92	211237
2015-01-08	30.19	30.42	30.18	30.39	236791
2015-01-09	30.42	30.42	29.87	29.99	162913
2015-01-12	29.98	29.98	29.35	29.45	401752
2015-01-13	29.61	29.77	28.98	29.22	217590
2015-01-14	28.90	29.11	28.64	29.08	240116
2015-01-15	29.25	29.31	28.75	28.77	178212
2015-01-16	28.76	29.19	28.73	29.19	192853
2015-01-20	29.26	29.26	28.89	29.19	205129
2015-01-21	29.06	29.58	29.05	29.51	169173
2015-01-22	29.65	29.87	29.53	29.86	159584
2015-01-23	29.82	29.96	29.64	29.67	164283
2015-01-26	29.62	29.97	29.62	29.95	128410
2015-01-27	29.68	29.87	29.38	29.74	147244
2015-01-28	29.84	29.84	28.97	28.97	196900
2015-01-29	28.85	29.01	28.45	28.95	240848
2015-01-30	28.84	29.41	28.84	28.99	102834
2015-02-02	29.07	29.59	28.93	29.59	185128
2015-02-03	29.70	30.10	29.70	30.06	111956
2015-02-04	29.99	30.01	29.68	29.72	124418
2015-02-05	29.91	30.29	29.91	30.26	732546
2015-02-06	30.28	30.35	30.08	30.13	401750
2015-02-09	30.08	30.30	30.02	30.09	152383
2015-02-10	30.33	30.45	30.01	30.43	133169
2015-02-11	30.38	30.39	30.17	30.32	179177
2015-02-12	30.49	30.61	30.48	30.55	189702
2015-02-13	30.56	31.03	30.56	31.02	206844
2015-02-17	31.01	31.07	30.82	31.05	871340
2015-02-18	30.98	31.07	30.92	31.00	71113
2015-02-19	30.78	31.16	30.74	30.98	102649
2015-02-20	30.92	31.09	30.70	31.06	106712
2015-02-23	31.01	31.08	30.89	31.01	100694
2015-02-24	31.04	31.08	30.83	31.03	100372
2015-02-25	31.00	31.26	31.00	31.15	106537
2015-02-26	31.11	31.15	30.78	30.88	95525
2015-02-27	30.91	31.01	30.83	30.91	119842
2015-03-02	30.92	31.08	30.76	31.04	103801
2015-03-03	31.01	31.08	30.87	31.05	80666
2015-03-04	30.95	31.06	30.72	30.89	107127
2015-03-05	30.91	31.06	30.88	30.98	228760
2015-03-06	30.75	30.90	30.56	30.58	89013
2015-03-09	30.57	30.78	30.56	30.71	139818
2015-03-10	30.47	30.49	30.22	30.24	82910
2015-03-11	30.25	30.34	30.07	30.10	201120
2015-03-12	30.12	30.31	30.12	30.22	473248
2015-03-13	30.17	30.17	29.69	29.90	157346
2015-03-16	29.96	30.25	29.90	30.25	156158
2015-03-17	30.15	30.22	30.01	30.16	94147
2015-03-18	30.02	30.62	29.81	30.53	443168
2015-03-19	30.31	30.41	30.13	30.23	222573
2015-03-20	30.38	30.64	30.35	30.54	199262
2015-03-23	30.50	30.71	30.50	30.59	105096
2015-03-24	30.58	30.64	30.40	30.40	104055
2015-03-25	30.49	30.61	30.21	30.21	66316
2015-03-26	30.10	30.33	30.04	30.18	89231
2015-03-27	30.18	30.29	30.11	30.24	146230
2015-03-30	30.33	30.61	30.33	30.57	102935
2015-03-31	30.41	30.51	30.29	30.31	82984
2015-04-01	30.24	30.36	30.06	30.16	138681
2015-04-02	30.11	30.43	30.11	30.40	152852
2015-04-06	30.33	30.81	30.33	30.70	103702
2015-04-07	30.69	30.84	30.64	30.68	91047
2015-04-08	30.72	30.85	30.60	30.68	119838
2015-04-09	30.61	31.13	30.61	31.10	90670
2015-04-10	31.15	31.31	31.13	31.30	133537
2015-04-13	31.17	31.38	31.11	31.12	122754
2015-04-14	31.04	31.32	31.04	31.30	118425
2015-04-15	31.35	31.77	31.35	31.69	105988
2015-04-16	31.74	31.83	31.61	31.71	70721
2015-04-17	31.56	31.56	31.29	31.45	77792
2015-04-20	31.59	31.79	31.59	31.67	120684
2015-04-21	31.64	31.64	31.26	31.30	100515
2015-04-22	31.40	31.46	31.19	31.46	110817
2015-04-23	31.44	31.92	31.44	31.83	68725
2015-04-24	31.80	31.83	31.56	31.60	73919
2015-04-27	31.70	31.79	31.48	31.52	226010
2015-04-28	31.54	31.69	31.40	31.67	118610
2015-04-29	31.55	31.75	31.45	31.70	166012
2015-04-30	31.52	31.70	31.35	31.47	105630
2015-05-01	31.60	31.77	31.57	31.73	61576
2015-05-04	31.82	31.96	31.78	31.79	165253
2015-05-05	31.73	31.84	31.43	31.44	66535
2015-05-06	31.58	31.58	31.07	31.17	42882
2015-05-07	31.13	31.22	30.89	31.10	94101
2015-05-08	31.39	31.60	31.33	31.56	49774
2015-05-11	31.53	31.57	31.26	31.28	90715
2015-05-12	31.17	31.46	31.08	31.33	78989
2015-05-13	31.51	31.78	31.30	31.44	383374
2015-05-14	31.54	31.62	31.46	31.61	88585
2015-05-15	31.68	31.76	31.54	31.74	56067
2015-05-18	31.73	31.82	31.65	31.81	69254
2015-05-19	31.78	31.78	31.60	31.66	104919
2015-05-20	31.67	31.90	31.64	31.77	42914
2015-05-21	31.80	31.99	31.78	31.89	66606
2015-05-22	31.79	31.90	31.77	31.77	46877
2015-05-26	31.62	31.62	31.24	31.31	141752
2015-05-27	31.36	31.52	31.28	31.43	114249
2015-05-28	31.35	31.35	31.20	31.31	93448
2015-05-29	31.31	31.35	31.08	31.15	72732
2015-06-01	31.18	31.21	30.98	31.09	82575
2015-06-02	31.06	31.33	31.06	31.18	37906
2015-06-03	31.21	31.31	31.13	31.17	269876
2015-06-04	31.05	31.12	30.80	30.84	108791
2015-06-05	30.78	30.96	30.69	30.89	126906
2015-06-08	30.84	30.90	30.69	30.69	78746
2015-06-09	30.72	30.82	30.65	30.69	125990
2015-06-10	30.80	31.08	30.80	31.03	78785
2015-06-11	31.07	31.13	31.02	31.10	75893
2015-06-12	30.97	30.97	30.75	30.83	108761
2015-06-15	30.65	30.78	30.47	30.71	172307
2015-06-16	30.77	30.84	30.64	30.84	221650
2015-06-17	30.85	31.06	30.72	30.97	87616
2015-06-18	31.10	31.42	31.09	31.32	68193
2015-06-19	31.17	31.25	31.10	31.13	98219
2015-06-22	31.67	31.81	31.58	31.62	379517
2015-06-23	31.62	31.67	31.54	31.58	55696
2015-06-24	31.50	31.53	31.25	31.27	58432
2015-06-25	31.25	31.26	30.98	30.98	55413
2015-06-26	31.04	31.18	31.02	31.11	55983
2015-06-29	30.86	31.00	30.48	30.48	95225
2015-06-30	30.69	30.83	30.59	30.68	39611
2015-07-01	30.86	30.95	30.68	30.79	99738
2015-07-02	30.80	30.90	30.71	30.81	120723
2015-07-06	30.57	30.84	30.50	30.65	55557
2015-07-07	30.65	30.95	30.30	30.90	90355
2015-07-08	30.70	30.85	30.36	30.41	56509
2015-07-09	30.73	30.84	30.49	30.53	54611
2015-07-10	30.79	31.01	30.76	30.98	118148
2015-07-13	31.13	31.35	31.13	31.31	72883
2015-07-14	31.30	31.59	31.30	31.52	45432
2015-07-15	31.51	31.62	31.39	31.44	46777
2015-07-16	31.62	31.76	31.59	31.76	60768
2015-07-17	31.94	31.94	31.72	31.81	43909
2015-07-20	31.79	31.79	31.58	31.61	54500
2015-07-21	31.67	31.75	31.52	31.57	36754
2015-07-22	31.43	31.56	31.43	31.48	221063
2015-07-23	31.48	31.50	31.11	31.16	262353
2015-07-24	31.23	31.23	30.77	30.82	63841
2015-07-27	30.71	30.89	30.61	30.78	59074
2015-07-28	30.89	31.24	30.78	31.18	162637
2015-07-29	31.15	31.44	31.13	31.44	36797
2015-07-30	31.35	31.39	31.17	31.35	35121
2015-07-31	31.42	31.50	31.33	31.33	57887
2015-08-03	31.34	31.34	30.94	31.11	64316
2015-08-04	31.11	31.17	30.85	30.97	57359
2015-08-05	31.10	31.27	30.72	30.76	99677
2015-08-06	30.64	30.64	30.28	30.51	48003
2015-08-07	30.49	30.56	30.31	30.54	33680
2015-08-10	30.67	30.97	30.67	30.95	134750
2015-08-11	30.80	30.89	30.70	30.81	257417
2015-08-12	30.63	31.01	30.49	31.01	64201
2015-08-13	30.97	31.03	30.86	30.93	43857
2015-08-14	30.89	31.04	30.89	31.01	81542
2015-08-17	30.96	31.36	30.93	31.36	54822
2015-08-18	31.29	31.29	31.07	31.15	72575
2015-08-19	31.01	31.01	30.70	30.88	58595
2015-08-20	30.60	30.61	30.08	30.09	405070
2015-08-21	29.81	29.97	29.30	29.33	689397
2015-08-24	26.66	28.94	26.58	28.00	385707
2015-08-25	28.86	29.05	27.61	27.61	128285
2015-08-26	28.29	28.66	27.90	28.61	89222
2015-08-27	28.99	29.36	28.77	29.33	120079
2015-08-28	29.22	29.50	29.22	29.45	56765
2015-08-31	29.29	29.39	29.12	29.15	91724
2015-09-01	28.63	28.66	28.10	28.23	135502
2015-09-02	28.61	28.71	28.23	28.71	288048
2015-09-03	28.81	29.17	28.74	28.86	82704
2015-09-04	28.47	28.54	28.25	28.40	95206
2015-09-08	28.92	29.09	28.80	29.09	116101
2015-09-09	29.31	29.31	28.54	28.55	61183
2015-09-10	28.55	28.75	28.47	28.58	135326
2015-09-11	28.53	28.58	28.33	28.58	102920
2015-09-14	28.60	28.60	28.33	28.39	43616
2015-09-15	28.47	28.75	28.40	28.67	115763
2015-09-16	28.74	29.05	28.74	29.01	43026
2015-09-17	29.06	29.40	28.93	29.03	81851
2015-09-18	28.67	28.90	28.50	28.62	120293
2015-09-21	28.76	28.85	28.60	28.67	38883
2015-09-22	28.33	28.39	28.05	28.25	79029
2015-09-23	28.28	28.28	27.88	27.96	86491
2015-09-24	27.72	27.91	27.49	27.88	82701
2015-09-25	28.11	28.15	27.79	27.94	85528
2015-09-28	27.78	27.78	27.47	27.50	80132
2015-09-29	27.53	27.63	27.35	27.55	70368
2015-09-30	27.79	27.94	27.61	27.93	77442
2015-10-01	27.99	28.00	27.59	27.79	53453
2015-10-02	27.46	28.24	27.46	28.24	68413
2015-10-05	28.42	28.80	28.42	28.72	59247
2015-10-06	28.69	28.78	28.61	28.67	35578
2015-10-07	28.79	29.16	28.77	28.99	278521
2015-10-08	28.93	29.49	28.92	29.44	52907
2015-10-09	29.51	29.62	29.45	29.59	105678
2015-10-12	29.55	29.55	29.41	29.49	73958
2015-10-13	29.34	29.52	29.23	29.25	111428
2015-10-14	29.24	29.33	29.02	29.05	163499
2015-10-15	29.17	29.53	29.09	29.52	83624
2015-10-16	29.55	29.56	29.34	29.47	190975
2015-10-19	29.37	29.48	29.35	29.47	35222
2015-10-20	29.47	29.70	29.47	29.59	42338
2015-10-21	29.63	29.67	29.34	29.34	100556
2015-10-22	29.55	30.16	29.55	30.06	95317
2015-10-23	30.27	30.30	30.09	30.25	46648
2015-10-26	30.27	30.27	30.06	30.12	50215
2015-10-27	30.05	30.05	29.72	29.78	72264
2015-10-28	29.88	30.21	29.88	30.20	89578
2015-10-29	30.12	30.31	30.12	30.23	57524
2015-10-30	30.18	30.31	30.06	30.13	32687
2015-11-02	30.19	30.50	30.19	30.50	43773
2015-11-03	30.45	30.87	30.44	30.76	69934
2015-11-04	30.84	30.84	30.24	30.44	61638
2015-11-05	30.43	30.51	30.10	30.17	83898
2015-11-06	30.06	30.21	29.91	30.15	76081
2015-11-09	30.01	30.26	29.73	30.22	514677
2015-11-10	30.06	30.32	30.06	30.28	50002
2015-11-11	30.42	30.43	30.24	30.26	42298
2015-11-12	30.11	30.27	29.95	29.95	55816
2015-11-13	29.98	30.14	29.77	29.78	236490
2015-11-16	29.71	30.15	29.71	30.15	153251
2015-11-17	30.20	30.32	29.99	30.08	45350
2015-11-18	30.21	30.54	30.19	30.52	113003
2015-11-19	30.51	30.70	30.49	30.66	80122
2015-11-20	30.67	30.83	30.64	30.73	374085
2015-11-23	30.71	30.86	30.58	30.62	61627
2015-11-24	30.46	30.71	30.41	30.64	288315
2015-11-25	30.67	30.77	30.64	30.71	781987
2015-11-27	30.68	30.68	30.54	30.61	21252
2015-11-30	30.63	30.79	30.63	30.69	62381
2015-12-01	30.76	31.03	30.76	31.03	44875
2015-12-02	31.04	31.11	30.64	30.67	56002
2015-12-03	30.77	30.77	30.21	30.38	441549
2015-12-04	30.30	30.73	30.20	30.70	462605
2015-12-07	30.68	30.73	30.32	30.50	70059
2015-12-08	30.20	30.30	29.95	29.95	69616
2015-12-09	29.85	30.17	29.59	29.72	80322
2015-12-10	29.78	29.94	29.66	29.68	64214
2015-12-11	29.46	29.49	29.08	29.15	61199
2015-12-14	29.17	29.22	28.75	28.97	116814
2015-12-15	29.19	29.50	29.19	29.32	118859
2015-12-16	29.51	29.75	29.31	29.74	67703
2015-12-17	29.71	29.71	29.04	29.06	85980
2015-12-18	28.94	28.94	28.61	28.61	199510
2015-12-21	28.18	28.24	28.07	28.22	244474
2015-12-22	28.35	28.66	28.34	28.60	97250
2015-12-23	28.76	29.07	28.76	29.02	63917
2015-12-24	28.97	29.13	28.97	29.05	105297
2015-12-28	28.93	28.99	28.79	28.92	98423
2015-12-29	29.09	29.28	29.01	29.24	200756
2015-12-30	29.21	29.26	29.06	29.07	294540
2015-12-31	28.96	29.18	28.91	28.91	234864
2016-01-04	28.44	28.70	28.29	28.70	212184
2016-01-05	28.76	28.85	28.53	28.67	128297
2016-01-06	28.32	28.49	28.08	28.26	102072
2016-01-07	27.83	28.07	27.72	27.79	148982
2016-01-08	27.97	28.00	27.60	27.62	113997
2016-01-11	27.70	27.80	27.23	27.53	96719
2016-01-12	27.68	27.88	27.34	27.70	83555
2016-01-13	27.75	27.89	27.00	27.10	94544
2016-01-14	27.23	27.75	27.00	27.56	146242
2016-01-15	26.87	27.12	26.67	27.00	120546
2016-01-19	27.26	27.26	26.73	26.96	122617
2016-01-20	26.51	26.85	25.96	26.67	212387
2016-01-21	26.60	27.17	26.34	26.91	109943
2016-01-22	27.26	27.41	26.93	27.20	81753
2016-01-25	27.07	27.15	26.68	26.68	341537
2016-01-26	26.74	27.01	26.72	26.91	53049
2016-01-27	26.98	27.27	26.63	26.72	103313
2016-01-28	26.93	26.93	26.47	26.73	195007
2016-01-29	26.89	27.47	26.89	27.47	61201
2016-02-01	27.28	27.72	27.14	27.61	75596
2016-02-02	27.35	27.35	26.89	26.99	58868
2016-02-03	27.18	27.49	26.71	27.43	69200
2016-02-04	27.39	28.09	27.39	27.98	68717
2016-02-05	27.92	27.92	27.51	27.67	58116
2016-02-08	27.38	27.43	26.97	27.36	73915
2016-02-09	26.97	27.34	26.93	27.20	54175
2016-02-10	27.16	27.48	26.97	27.00	48334
2016-02-11	26.57	26.82	26.37	26.66	85927
2016-02-12	26.91	27.25	26.73	27.25	49644
2016-02-16	27.53	27.83	27.37	27.80	65480
2016-02-17	27.88	28.42	27.88	28.40	59977
2016-02-18	28.43	28.45	28.22	28.33	165503
2016-02-19	28.14	28.33	28.05	28.31	82942
2016-02-22	28.65	28.94	28.65	28.90	60985
2016-02-23	28.79	28.79	28.46	28.48	218786
2016-02-24	28.22	28.76	28.03	28.72	31093
2016-02-25	28.80	29.06	28.62	29.06	61822
2016-02-26	29.29	29.32	29.10	29.15	93317
2016-02-29	29.16	29.24	28.93	28.93	43914
2016-03-01	29.08	29.49	29.04	29.47	51986
2016-03-02	29.44	29.48	29.31	29.46	63471
2016-03-03	29.46	29.46	29.46	29.70	51281
2016-03-04	29.72	29.98	29.61	29.81	60679
2016-03-07	29.68	30.22	29.68	30.18	69739
2016-03-08	29.98	30.00	29.72	29.74	43304
2016-03-09	29.86	29.91	29.68	29.76	52479
2016-03-10	29.76	29.76	29.76	29.71	50277
2016-03-11	29.71	29.71	29.71	30.24	55235
2016-03-14	30.16	30.24	30.08	30.18	26895
2016-03-15	30.17	30.17	30.17	29.88	18673
2016-03-16	29.82	30.22	29.82	30.14	112758
2016-03-17	30.13	30.60	30.10	30.59	256560
2016-03-18	30.66	30.83	30.66	30.77	71128
2016-03-21	30.72	30.95	30.72	30.88	45420
2016-03-22	30.67	30.99	30.63	30.91	48391
2016-03-23	30.81	30.81	30.58	30.58	55387
2016-03-24	30.58	30.58	30.58	30.50	53673
2016-03-28	30.58	30.60	30.37	30.39	51215
2016-03-29	30.31	30.63	30.14	30.65	60774
2016-03-30	30.82	31.09	30.77	30.84	47061
2016-03-31	30.82	30.93	30.72	30.75	71791
2016-04-01	30.60	31.03	30.46	30.97	40187
2016-04-04	30.98	31.20	30.97	30.98	110118
2016-04-05	30.98	30.98	30.98	30.45	194181
2016-04-06	30.46	30.99	30.40	30.99	35913
2016-04-07	30.83	30.86	30.34	30.45	64823
2016-04-08	30.65	30.80	30.38	30.47	30612
2016-04-11	30.55	30.68	30.35	30.35	33929
2016-04-12	30.40	30.75	30.32	30.70	36839
2016-04-13	30.91	31.39	30.78	31.36	82577
2016-04-14	31.43	31.60	31.28	31.53	64317
2016-04-15	31.52	31.54	31.33	31.49	180551
2016-04-18	31.40	31.79	31.31	31.77	67090
2016-04-19	31.90	32.04	31.79	31.96	51207
2016-04-20	32.05	32.36	31.99	32.25	68077
2016-04-21	32.28	32.49	32.28	32.40	96443
2016-04-22	32.47	32.70	32.47	32.70	46703
2016-04-25	32.58	32.63	32.39	32.49	73412
2016-04-26	32.51	32.67	32.50	32.63	46869
2016-04-27	32.64	32.96	32.57	32.85	93830
2016-04-28	33.00	33.36	32.85	32.91	206697
2016-04-29	32.75	32.81	32.18	32.34	38230
2016-05-02	32.44	32.66	32.29	32.61	31746
2016-05-03	32.38	32.38	32.00	32.10	127100
2016-05-04	31.92	32.01	31.73	31.83	36768
2016-05-05	31.96	32.10	31.81	31.86	31345
2016-05-06	31.66	31.79	31.47	31.72	1199018
2016-05-09	31.76	31.99	31.76	31.85	826681
2016-05-10	32.04	32.35	32.04	32.33	308538
2016-05-11	32.26	32.30	31.92	31.92	109953
2016-05-12	32.17	32.17	31.62	31.77	54542
2016-05-13	31.74	31.92	31.57	31.64	25292
2016-05-16	31.70	31.99	31.70	31.91	60863
2016-05-17	31.84	32.03	31.65	31.71	131633
2016-05-18	31.64	32.11	31.64	31.97	52888
2016-05-19	31.93	31.95	31.54	31.74	109197
2016-05-20	31.84	32.24	31.84	32.12	57762
2016-05-23	32.26	32.26	32.05	32.06	40029
2016-05-24	32.18	32.65	32.18	32.60	48056
2016-05-25	32.77	33.02	32.77	32.94	328737
2016-05-26	32.93	32.93	32.70	32.79	63314
2016-05-27	32.77	32.97	32.77	32.97	39540
2016-05-31	33.15	33.25	33.01	33.22	94916
2016-06-01	33.09	33.25	32.86	33.22	129308
2016-06-02	33.16	33.38	33.09	33.38	73858
2016-06-03	33.25	33.26	32.90	33.18	46459
2016-06-06	33.24	33.45	33.22	33.40	61542
2016-06-07	33.24	33.28	33.10	33.10	73700
2016-06-08	33.16	33.37	33.16	33.35	57246
2016-06-09	33.25	33.29	33.05	33.21	52213
2016-06-10	32.95	33.00	32.59	32.70	52028
2016-06-13	33.37	33.56	33.21	33.21	87657
2016-06-14	33.10	33.30	32.83	32.98	387640
2016-06-15	33.01	33.13	32.84	32.85	137707
2016-06-16	32.69	32.90	32.42	32.87	112281
2016-06-17	32.87	32.87	32.65	32.72	35754
2016-06-20	33.06	33.30	32.95	32.98	206251
2016-06-21	33.03	33.03	32.81	32.88	62163
2016-06-22	32.88	33.12	32.86	32.90	81538
2016-06-23	33.21	33.42	33.14	33.40	103853
2016-06-24	32.24	32.57	31.89	31.94	130617
2016-06-27	31.61	31.61	30.88	31.00	215312
2016-06-28	31.36	31.57	31.30	31.54	160571
2016-06-29	31.83	32.25	31.80	32.19	87452
2016-06-30	32.29	32.53	32.11	32.52	48200
2016-07-01	32.52	32.95	32.52	32.83	42127
2016-07-05	32.63	32.63	32.15	32.31	218012
2016-07-06	32.17	32.52	32.02	32.46	100815
2016-07-07	32.51	32.67	32.41	32.53	80024
2016-07-08	32.75	33.21	32.75	33.17	66575
2016-07-11	33.30	33.40	33.26	33.27	62913
2016-07-12	33.42	33.66	33.42	33.62	97416
2016-07-13	33.70	33.70	33.51	33.66	31787
2016-07-14	33.90	33.96	33.84	33.90	74466
2016-07-15	33.99	33.99	33.74	33.84	84985
2016-07-18	33.86	34.01	33.83	33.97	325688
2016-07-19	33.90	33.94	33.80	33.86	49419
2016-07-20	33.96	34.22	33.91	34.19	57579
2016-07-21	34.23	34.31	34.05	34.15	62700
2016-07-22	34.17	34.31	34.08	34.29	74994
2016-07-25	34.30	34.30	34.13	34.22	132348
2016-07-26	34.17	34.30	34.09	34.30	42712
2016-07-27	34.33	34.42	34.20	34.34	108416
2016-07-28	34.26	34.49	34.20	34.43	63223
2016-07-29	34.31	34.39	34.06	34.36	82380
2016-08-01	34.39	34.45	34.19	34.25	61044
2016-08-02	34.21	34.21	33.91	34.12	83879
2016-08-03	34.09	34.35	34.05	34.31	352547
2016-08-04	34.30	34.38	34.22	34.33	69529
2016-08-05	34.50	34.76	34.50	34.71	102732
2016-08-08	34.78	34.87	34.67	34.72	48682
2016-08-09	34.76	34.81	34.64	34.68	220693
2016-08-10	34.70	34.74	34.54	34.59	39644
2016-08-11	34.71	34.88	34.66	34.84	46029
2016-08-12	34.75	34.77	34.67	34.75	97561
2016-08-15	34.81	34.95	34.76	34.91	110678
2016-08-16	34.86	34.87	34.71	34.71	140474
2016-08-17	34.73	34.76	34.56	34.75	105553
2016-08-18	34.71	34.80	34.64	34.72	33923
2016-08-19	34.59	34.73	34.52	34.71	65025
2016-08-22	34.61	34.76	34.61	34.74	71293
2016-08-23	34.87	35.00	34.87	34.90	94049
2016-08-24	34.91	34.98	34.58	34.66	31679
2016-08-25	34.66	34.72	34.47	34.55	42652
2016-08-26	34.67	34.85	34.44	34.62	40970
2016-08-29	34.60	34.81	34.59	34.70	87532
2016-08-30	34.67	34.80	34.64	34.73	122267
2016-08-31	34.71	34.71	34.44	34.63	40612
2016-09-01	34.60	34.64	34.32	34.51	365829
2016-09-02	34.62	34.69	34.49	34.57	158806
2016-09-06	34.61	34.62	34.42	34.56	130466
2016-09-07	34.54	34.69	34.53	34.62	91092
2016-09-08	34.61	34.67	34.50	34.56	34365
2016-09-09	34.35	34.35	33.72	33.72	80730
2016-09-12	33.48	34.20	33.46	34.16	81318
2016-09-13	33.93	33.93	33.57	33.68	78120
2016-09-14	33.71	33.83	33.54	33.57	53085
2016-09-15	33.48	33.85	33.38	33.78	133872
2016-09-16	33.65	33.67	33.53	33.63	79390
2016-09-19	33.76	33.84	33.52	33.64	45932
2016-09-20	33.81	33.84	33.61	33.65	108475
2016-09-21	33.70	34.00	33.61	33.99	77672
2016-09-22	34.16	34.28	34.16	34.23	70361
2016-09-23	34.14	34.20	34.06	34.08	35339
2016-09-26	33.92	33.98	33.69	33.69	65835
2016-09-27	33.71	33.92	33.71	33.92	69122
2016-09-28	33.94	34.05	33.82	34.03	43504
2016-09-29	33.97	34.06	33.63	33.69	49779
2016-09-30	33.81	34.13	33.77	34.06	49035
2016-10-03	33.91	33.95	33.78	33.92	101509
2016-10-04	33.95	34.02	33.75	33.84	53980
2016-10-05	33.86	34.06	33.86	33.98	85339
2016-10-06	33.94	33.97	33.81	33.92	48550
2016-10-07	33.95	33.95	33.64	33.82	48459
2016-10-10	33.95	34.04	33.87	33.91	100804
2016-10-11	33.78	33.78	33.30	33.43	57087
2016-10-12	33.40	33.57	33.37	33.42	141884
2016-10-13	33.14	33.36	32.83	33.25	52245
2016-10-14	33.45	33.49	33.21	33.28	78700
2016-10-17	33.26	33.28	33.08	33.10	56184
2016-10-18	33.36	33.47	33.28	33.41	23642
2016-10-19	33.45	33.62	33.45	33.55	41663
2016-10-20	33.57	33.84	33.55	33.78	37230
2016-10-21	33.63	33.92	33.58	33.83	56876
2016-10-24	33.97	34.04	33.90	33.94	57901
2016-10-25	33.83	33.91	33.73	33.78	89632
2016-10-26	33.72	33.92	33.69	33.77	224944
2016-10-27	33.91	33.91	33.62	33.62	45304
2016-10-28	33.30	33.45	33.03	33.16	47821
2016-10-31	33.23	33.33	33.17	33.24	48419
2016-11-01	33.30	33.32	32.87	33.07	69063
2016-11-02	32.97	33.03	32.82	32.92	70837
2016-11-03	32.96	33.06	32.67	32.73	75077
2016-11-04	32.74	32.97	32.68	32.68	49662
2016-11-07	33.18	33.55	33.18	33.51	85937
2016-11-08	33.44	33.65	33.26	33.48	78625
2016-11-09	33.57	34.46	33.57	34.37	105601
2016-11-10	34.59	35.08	34.59	34.75	466366
2016-11-11	34.65	34.79	34.51	34.73	92119
2016-11-14	34.88	35.07	34.74	34.83	123005
2016-11-15	34.89	34.91	34.62	34.91	129480
2016-11-16	34.74	34.84	34.64	34.69	102394
2016-11-17	34.73	34.98	34.73	34.97	133226
2016-11-18	35.02	35.02	34.85	34.85	129766
2016-11-21	34.93	35.10	34.93	35.05	134910
2016-11-22	35.13	35.22	35.01	35.21	137110
2016-11-23	35.00	35.23	34.97	35.23	168433
2016-11-25	35.29	35.32	35.20	35.30	97855
2016-11-28	35.24	35.24	35.00	35.01	107780
2016-11-29	35.08	35.23	35.04	35.06	93118
2016-11-30	35.19	35.26	35.05	35.05	83273
2016-12-01	35.12	35.24	35.10	35.17	105330
2016-12-02	35.10	35.18	34.92	34.96	77822
2016-12-05	35.14	35.36	35.14	35.26	70636
2016-12-06	35.33	35.36	35.16	35.35	132669
2016-12-07	35.33	35.74	35.20	35.71	157501
2016-12-08	35.75	35.89	35.63	35.80	121226
2016-12-09	35.86	35.94	35.80	35.87	228551
2016-12-12	35.85	35.89	35.54	35.63	149825
2016-12-13	35.79	35.91	35.72	35.83	102589
2016-12-14	35.77	35.82	35.48	35.53	101356
2016-12-15	35.58	35.80	35.54	35.57	81860
2016-12-16	35.65	35.65	35.36	35.41	65802
2016-12-19	35.03	35.31	35.01	35.07	92723
2016-12-20	35.14	35.23	35.09	35.20	90416
2016-12-21	35.18	35.20	35.10	35.13	267672
2016-12-22	35.13	35.13	34.91	35.01	93060
2016-12-23	35.05	35.09	34.99	35.09	52490
2016-12-27	35.18	35.32	35.18	35.19	91581
2016-12-28	35.26	35.27	34.94	34.98	98431
2016-12-29	34.99	35.08	34.90	34.95	115443
2016-12-30	34.98	34.98	34.73	34.83	130764
2017-01-03	35.08	35.38	35.08	35.32	143634
2017-01-04	35.39	35.72	35.39	35.68	221587
2017-01-05	35.65	35.68	35.50	35.67	113834
2017-01-06	35.75	35.93	35.65	35.87	116059
2017-01-09	35.88	35.88	35.74	35.81	110877
2017-01-10	35.84	36.01	35.82	35.88	131555
2017-01-11	35.87	35.95	35.55	35.81	345004
2017-01-12	35.74	35.89	35.59	35.89	146074
2017-01-13	35.88	36.02	35.88	35.96	60050
2017-01-17	35.86	35.88	35.72	35.80	101259
2017-01-18	35.81	35.88	35.75	35.88	78140
2017-01-19	36.00	36.00	35.75	35.83	96763
2017-01-20	35.82	35.83	35.59	35.70	73128
2017-01-23	35.68	35.74	35.55	35.69	89566
2017-01-24	35.73	35.94	35.60	35.87	124555
2017-01-25	36.02	36.20	36.00	36.18	168440
2017-01-26	36.08	36.13	35.90	35.91	92410
2017-01-27	35.94	35.94	35.75	35.84	104359
2017-01-30	35.76	35.76	35.46	35.69	159603
2017-01-31	35.57	35.84	35.54	35.82	81542
2017-02-01	35.93	36.00	35.73	35.91	115292
2017-02-02	35.96	35.97	35.81	35.96	79604
2017-02-03	36.17	36.26	36.07	36.25	100665
2017-02-06	36.16	36.29	36.14	36.20	62330
2017-02-07	36.35	36.44	36.24	36.28	113934
2017-02-08	36.20	36.28	36.08	36.26	106781
2017-02-09	36.32	36.53	36.32	36.46	189010
2017-02-10	36.52	36.74	36.52	36.68	201729
2017-02-13	36.76	36.95	36.76	36.84	278813
2017-02-14	36.87	37.20	36.86	37.20	134436
2017-02-15	37.17	37.50	37.13	37.46	140144
2017-02-16	37.48	37.54	37.30	37.41	272996
2017-02-17	37.31	37.59	37.31	37.59	251123
2017-02-21	37.67	37.78	37.61	37.71	208296
2017-02-22	37.70	37.77	37.68	37.72	173269
2017-02-23	37.79	37.79	37.61	37.66	292820
2017-02-24	37.52	37.72	37.49	37.72	99385
2017-02-27	37.69	37.84	37.68	37.81	112931
2017-02-28	37.77	37.80	37.63	37.67	101468
2017-03-01	38.05	38.31	38.05	38.22	147745
2017-03-02	38.18	38.18	37.97	38.00	111178
2017-03-03	37.97	38.10	37.90	38.06	232103
2017-03-06	37.93	37.97	37.73	37.87	153907
2017-03-07	37.78	37.78	37.63	37.67	139921
2017-03-08	37.74	37.87	37.73	37.75	96679
2017-03-09	37.77	37.84	37.61	37.79	73068
2017-03-10	37.92	37.96	37.76	37.88	99108
2017-03-13	37.92	37.94	37.77	37.86	105458
2017-03-14	37.78	37.78	37.58	37.71	89438
2017-03-15	37.75	38.07	37.72	37.96	120737
2017-03-16	37.99	37.99	37.81	37.88	113723
2017-03-17	37.90	37.90	37.76	37.76	178186
2017-03-20	37.77	37.77	37.54	37.62	136117
2017-03-21	37.70	37.74	37.08	37.13	155422
2017-03-22	37.11	37.16	36.95	37.12	100583
2017-03-23	37.11	37.33	37.06	37.12	173275
2017-03-24	37.12	37.28	37.02	37.14	74923
2017-03-27	36.82	37.23	36.82	37.20	115050
2017-03-28	37.20	37.49	37.16	37.44	98113
2017-03-29	37.41	37.51	37.36	37.50	91125
2017-03-30	37.48	37.55	37.41	37.55	394003
2017-03-31	37.46	37.65	37.46	37.53	92693
2017-04-03	37.59	37.63	37.25	37.40	103127
2017-04-04	37.39	37.42	37.28	37.39	159002
2017-04-05	37.49	37.68	37.24	37.27	127877
2017-04-06	37.37	37.50	37.27	37.46	102762
2017-04-07	37.40	37.48	37.32	37.44	50740
2017-04-10	37.48	37.67	37.42	37.52	115737
2017-04-11	37.47	37.53	37.29	37.53	51971
2017-04-12	37.47	37.49	37.26	37.34	105590
2017-04-13	37.28	37.42	37.18	37.18	62631
2017-04-17	37.21	37.41	37.15	37.38	75101
2017-04-18	37.22	37.30	37.04	37.21	82606
2017-04-19	37.32	37.46	37.23	37.26	127601
2017-04-20	37.40	37.77	37.35	37.72	112246
2017-04-21	37.72	37.75	37.55	37.63	102553
2017-04-24	38.00	38.00	37.85	37.91	81637
2017-04-25	38.00	38.12	37.96	38.02	81173
2017-04-26	38.10	38.31	38.05	38.19	134790
2017-04-27	38.18	38.42	38.18	38.34	91953
2017-04-28	38.34	38.34	38.25	38.30	83690
2017-05-01	38.34	38.42	38.27	38.34	640205
2017-05-02	38.31	38.37	38.23	38.34	153621
2017-05-03	38.32	38.32	38.10	38.18	80220
2017-05-04	38.25	38.34	38.16	38.28	76208
2017-05-05	38.34	38.49	38.29	38.49	70844
2017-05-08	38.49	38.50	38.31	38.36	89305
2017-05-09	38.41	38.51	38.41	38.48	87138
2017-05-10	38.39	38.44	38.34	38.39	101582
2017-05-11	38.34	38.35	38.03	38.26	186522
2017-05-12	38.21	38.21	38.04	38.08	60665
2017-05-15	38.14	38.30	38.14	38.23	143160
2017-05-16	38.25	38.25	38.01	38.05	115370
2017-05-17	37.75	37.79	37.44	37.47	272341
2017-05-18	37.46	37.63	37.44	37.53	80685
2017-05-19	37.71	37.96	37.71	37.89	52829
2017-05-22	37.95	38.09	37.91	38.03	114777
2017-05-23	38.16	38.18	38.05	38.13	222770
2017-05-24	38.10	38.22	38.07	38.21	94457
2017-05-25	38.30	38.52	38.22	38.46	79912
2017-05-26	38.42	38.49	38.37	38.37	62748
2017-05-30	38.35	38.43	38.31	38.37	141670
2017-05-31	38.39	38.45	38.24	38.43	129250
2017-06-01	38.52	38.98	38.48	38.98	176819
2017-06-02	38.95	39.20	38.94	39.14	77106
2017-06-05	39.14	39.19	39.00	39.08	85932
2017-06-06	38.97	39.01	38.81	38.84	99477
2017-06-07	38.90	38.95	38.76	38.91	60534
2017-06-08	38.91	39.05	38.85	38.93	88319
2017-06-09	38.98	39.16	38.83	39.00	81039
2017-06-12	38.95	39.07	38.87	39.02	85803
2017-06-13	39.13	39.21	39.09	39.21	183755
2017-06-14	39.24	39.25	39.04	39.18	125979
2017-06-15	39.01	39.11	38.87	39.08	94825
2017-06-16	39.13	39.15	38.80	38.99	53836
2017-06-19	39.11	39.38	39.06	39.35	163790
2017-06-20	39.32	39.35	39.11	39.14	117071
2017-06-21	39.19	39.35	39.16	39.27	467801
2017-06-22	39.31	39.68	39.31	39.52	171112
2017-06-23	39.52	39.59	39.41	39.56	73276
2017-06-26	39.68	39.83	39.64	39.76	170032
2017-06-27	39.76	39.78	39.45	39.47	128928
2017-06-28	39.65	39.86	39.65	39.76	81620
2017-06-29	39.85	39.88	39.25	39.51	106272
2017-06-30	39.65	39.67	39.51	39.55	87657
2017-07-03	39.72	39.85	39.68	39.74	232438
2017-07-05	39.81	39.81	39.53	39.67	242147
2017-07-06	39.51	39.51	38.94	39.01	176337
2017-07-07	39.09	39.28	39.01	39.24	113250
2017-07-10	39.24	39.32	39.20	39.28	94765
2017-07-11	39.25	39.25	39.00	39.21	90950
2017-07-12	39.35	39.50	39.35	39.42	170533
2017-07-13	39.47	39.56	39.45	39.52	86218
2017-07-14	39.53	39.83	39.53	39.76	68488
2017-07-17	39.76	39.85	39.70	39.73	148233
2017-07-18	39.64	39.66	39.50	39.65	99203
2017-07-19	39.70	39.84	39.70	39.80	107693
2017-07-20	39.86	39.97	39.80	39.91	90478
2017-07-21	39.85	39.95	39.78	39.95	68091
2017-07-24	39.94	40.04	39.81	40.03	125720
2017-07-25	40.20	40.27	40.11	40.22	108565
2017-07-26	40.24	40.24	40.12	40.13	131250
2017-07-27	40.12	40.12	39.75	39.96	116568
2017-07-28	39.82	39.88	39.71	39.82	69996
2017-07-31	39.92	39.99	39.82	39.90	208582
2017-08-01	40.02	40.02	39.87	39.94	93255
2017-08-02	39.90	39.90	39.64	39.78	181292
2017-08-03	39.67	39.74	39.55	39.58	110547
2017-08-04	39.63	39.63	39.40	39.48	69978
2017-08-07	39.52	39.58	39.40	39.48	70027
2017-08-08	39.44	39.58	39.24	39.31	155639
2017-08-09	39.12	39.15	38.98	39.13	194181
2017-08-10	38.98	39.00	38.47	38.48	182736
2017-08-11	38.48	38.74	38.48	38.61	116240
2017-08-14	38.82	39.04	38.82	38.98	71356
2017-08-15	39.05	39.05	38.88	38.95	85725
2017-08-16	38.98	39.16	38.98	39.08	85408
2017-08-17	38.93	39.07	38.50	38.50	108769
2017-08-18	38.47	38.56	38.29	38.35	118299
2017-08-21	38.34	38.52	38.21	38.49	68426
2017-08-22	38.58	38.95	38.58	38.88	75708
2017-08-23	38.70	38.76	38.63	38.66	180287
2017-08-24	38.72	38.80	38.62	38.65	136811
2017-08-25	38.81	38.93	38.77	38.81	50007
2017-08-28	38.89	38.97	38.83	38.86	66495
2017-08-29	38.62	39.01	38.60	38.97	75963
2017-08-30	38.97	39.27	38.89	39.22	142549
2017-08-31	39.35	39.64	39.31	39.60	102352
2017-09-01	39.63	39.73	39.60	39.61	435975
2017-09-05	39.50	39.60	39.09	39.31	52671
2017-09-06	39.45	39.52	39.39	39.46	73434
2017-09-07	39.58	39.74	39.58	39.73	94444
2017-09-08	39.65	39.87	39.63	39.76	64773
2017-09-11	40.00	40.14	39.99	40.12	237521
2017-09-12	40.17	40.28	40.10	40.25	86522
2017-09-13	40.23	40.29	40.18	40.29	52858
2017-09-14	40.16	40.29	40.09	40.22	160911
2017-09-15	40.19	40.23	40.06	40.17	41059
2017-09-18	40.26	40.35	40.18	40.26	210140
2017-09-19	40.28	40.28	40.09	40.10	76103
2017-09-20	40.10	40.19	39.95	40.13	51986
2017-09-21	40.09	40.15	39.99	40.04	77590
2017-09-22	39.94	40.10	39.90	40.04	111211
2017-09-25	40.06	40.21	40.00	40.09	380471
2017-09-26	40.17	40.29	40.13	40.14	97728
2017-09-27	40.25	40.37	40.03	40.31	106545
2017-09-28	40.25	40.25	40.15	40.20	93712
2017-09-29	40.20	40.34	40.18	40.34	86675
2017-10-02	40.41	40.66	40.40	40.66	68269
2017-10-03	40.67	40.71	40.54	40.69	121579
2017-10-04	40.69	40.75	40.64	40.70	81340
2017-10-05	40.76	41.00	40.72	40.98	47714
2017-10-06	40.93	40.99	40.78	40.83	38366
2017-10-09	40.85	40.85	40.42	40.46	1267295
2017-10-10	40.56	40.65	40.56	40.60	85040
2017-10-11	40.60	40.63	40.49	40.60	462338
2017-10-12	40.54	40.71	40.53	40.67	82775
2017-10-13	40.72	40.78	40.59	40.59	106358
2017-10-16	40.61	40.65	40.40	40.44	53815
2017-10-17	40.48	40.57	40.41	40.57	31213
2017-10-18	40.62	40.69	40.57	40.61	104013
2017-10-19	40.50	40.78	40.45	40.78	49606
2017-10-20	40.87	41.08	40.83	41.04	82405
2017-10-23	41.12	41.14	40.85	40.89	53619
2017-10-24	40.98	41.09	40.83	41.06	89271
2017-10-25	41.02	41.04	40.72	40.97	64946
2017-10-26	41.00	41.17	40.72	40.73	48713
2017-10-27	40.75	40.75	40.52	40.65	311036
2017-10-30	40.56	40.60	40.35	40.42	71870
2017-10-31	40.51	40.53	40.41	40.47	64668
2017-11-01	40.54	40.72	40.48	40.48	103875
2017-11-02	40.52	40.56	40.26	40.36	97093
2017-11-03	40.29	40.41	40.29	40.36	91137
2017-11-06	40.38	40.44	40.29	40.38	81525
2017-11-07	40.42	40.52	40.30	40.33	72663
2017-11-08	40.36	40.55	40.27	40.55	63930
2017-11-09	40.23	40.45	40.14	40.39	73592
2017-11-10	40.35	40.45	40.31	40.43	38942
2017-11-13	40.32	40.45	40.29	40.40	59024
2017-11-14	40.28	40.33	40.13	40.33	44894
2017-11-15	40.14	40.31	39.99	40.24	438172
2017-11-16	40.29	40.70	40.28	40.65	62362
2017-11-17	40.64	40.72	40.62	40.66	76142
2017-11-20	40.68	40.68	40.48	40.55	59075
2017-11-21	40.67	40.89	40.67	40.85	75734
2017-11-22	40.86	41.04	40.82	40.93	65967
2017-11-24	41.02	41.16	40.90	40.99	14799
2017-11-27	41.04	41.18	41.00	41.06	81293
2017-11-28	41.13	41.62	41.10	41.62	87108
2017-11-29	41.63	42.00	41.63	41.84	42306
2017-11-30	41.96	42.32	41.96	42.20	83661
2017-12-01	42.12	42.16	41.43	42.01	90207
2017-12-04	42.22	42.50	42.12	42.12	167621
2017-12-05	42.16	42.27	41.96	41.98	48940
2017-12-06	41.86	42.01	41.80	41.88	53944
2017-12-07	41.89	42.19	41.89	42.14	120752
2017-12-08	42.24	42.45	42.24	42.39	84265
2017-12-11	42.42	42.59	42.40	42.57	75344
2017-12-12	42.56	42.72	42.52	42.69	72227
2017-12-13	42.67	42.80	42.62	42.62	51453
2017-12-14	42.71	42.85	42.55	42.58	99496
2017-12-15	42.77	43.18	42.74	43.06	53811
2017-12-18	42.82	42.99	42.71	42.76	106540
2017-12-19	42.81	42.94	42.71	42.72	88571
2017-12-20	42.84	42.85	42.62	42.63	144532
2017-12-21	42.66	42.76	42.63	42.66	71313
2017-12-22	42.66	42.72	42.45	42.54	148290
2017-12-26	42.50	42.65	42.50	42.60	99941
2017-12-27	42.62	42.76	42.52	42.53	84177
2017-12-28	42.62	42.67	42.50	42.67	40740
2017-12-29	42.72	42.72	42.45	42.45	80449
2018-01-02	42.68	43.00	42.63	43.00	254672
2018-01-03	43.09	43.29	42.96	43.17	87278
2018-01-04	43.20	43.36	43.14	43.31	95671
2018-01-05	43.51	43.69	43.39	43.67	83034
2018-01-08	43.67	43.80	43.52	43.70	191640
2018-01-09	43.74	43.97	43.70	43.88	114663
2018-01-10	43.75	43.90	43.59	43.84	245653
2018-01-11	43.95	44.25	43.91	44.25	110310
2018-01-12	44.34	44.62	44.34	44.59	86077
2018-01-16	44.79	44.92	44.33	44.41	118332
2018-01-17	44.36	44.80	44.20	44.68	93020
2018-01-18	44.68	44.70	44.51	44.62	88585
2018-01-19	44.77	44.88	44.62	44.88	51874
2018-01-22	44.82	45.27	44.82	45.27	64469
2018-01-23	45.22	45.45	45.11	45.40	81484
2018-01-24	45.49	45.72	45.28	45.48	93257
2018-01-25	45.65	45.72	45.35	45.48	92730
2018-01-26	45.56	46.00	45.54	45.98	63637
2018-01-29	45.97	46.20	45.94	45.94	93125
2018-01-30	45.35	45.50	45.16	45.37	695612
2018-01-31	45.53	45.90	44.85	45.90	514940
2018-02-01	44.86	45.12	44.64	44.86	412884
2018-02-02	44.67	44.76	44.03	44.05	137979
2018-02-05	43.74	44.01	42.36	42.40	319648
2018-02-06	41.68	42.97	40.50	42.87	271115
2018-02-07	42.80	43.44	42.75	42.90	141699
2018-02-08	42.91	43.00	41.49	41.49	245818
2018-02-09	41.90	42.17	40.58	41.84	470840
2018-02-12	42.16	42.64	41.96	42.38	108231
2018-02-13	42.18	42.56	42.13	42.43	195104
2018-02-14	42.29	43.11	42.24	43.01	124557
2018-02-15	43.31	43.43	42.92	43.43	131228
2018-02-16	43.18	43.75	43.18	43.39	82137
2018-02-20	43.27	43.46	43.00	43.09	138536
2018-02-21	43.15	43.62	43.01	43.01	113185
2018-02-22	43.07	43.17	42.64	42.73	131653
2018-02-23	42.93	43.31	42.75	43.29	60344
2018-02-26	43.44	43.89	43.36	43.87	110774
2018-02-27	43.86	44.04	43.36	43.36	93366
2018-02-28	43.47	43.59	42.93	42.93	88014
2018-03-01	42.78	42.89	41.94	42.15	440569
2018-03-02	41.83	42.56	41.81	42.49	152907
2018-03-05	42.31	43.12	42.31	43.03	66496
2018-03-06	43.13	43.15	42.87	43.15	63037
2018-03-07	42.74	43.19	42.74	43.16	102280
2018-03-08	43.38	43.39	43.14	43.29	70494
2018-03-09	43.51	43.95	43.49	43.94	70134
2018-03-12	44.01	44.11	43.85	43.91	66644
2018-03-13	44.03	44.11	43.59	43.68	68767
2018-03-14	43.82	43.83	43.45	43.53	62147
2018-03-15	43.60	43.62	43.29	43.31	43543
2018-03-16	43.42	43.56	43.35	43.36	88245
2018-03-19	43.19	43.20	42.43	42.66	108999
2018-03-20	42.75	42.81	42.40	42.50	98940
2018-03-21	42.42	42.72	42.35	42.37	112299
2018-03-22	42.09	42.17	41.45	41.47	141448
2018-03-23	41.52	41.61	40.65	40.68	378393
2018-03-26	41.21	41.55	40.76	41.52	265961
2018-03-27	41.68	41.80	40.80	41.00	204812
2018-03-28	41.00	41.34	40.92	41.08	79551
2018-03-29	41.20	41.60	41.07	41.47	53436
2018-04-02	41.32	41.35	40.12	40.49	175154
2018-04-03	40.67	41.04	40.38	40.96	108869
2018-04-04	40.51	41.68	40.51	41.60	139972
2018-04-05	41.78	41.92	41.59	41.81	97324
2018-04-06	41.51	41.68	40.70	40.97	86361
2018-04-09	41.18	41.65	41.01	41.07	70765
2018-04-10	41.49	41.72	41.33	41.60	127724
2018-04-11	41.39	41.76	41.39	41.46	81655
2018-04-12	41.68	41.82	41.62	41.69	54976
2018-04-13	41.84	41.84	41.38	41.49	56629
2018-04-16	41.71	42.06	41.56	41.85	71461
2018-04-17	42.11	42.38	42.02	42.27	77851
2018-04-18	42.39	42.52	42.30	42.30	82054
2018-04-19	42.23	42.27	41.92	42.09	92690
2018-04-20	42.20	42.20	41.71	41.82	73268
2018-04-23	41.90	42.14	41.82	41.98	75023
2018-04-24	42.21	42.22	41.49	41.66	84976
2018-04-25	41.61	41.87	41.40	41.76	73550
2018-04-26	41.94	42.42	41.92	42.27	46416
2018-04-27	42.32	42.53	42.31	42.45	55144
2018-04-30	42.58	42.65	42.03	42.03	46829
2018-05-01	41.91	41.91	41.52	41.89	50711
2018-05-02	41.77	42.06	41.62	41.66	94327
2018-05-03	41.31	41.31	40.68	40.99	121043
2018-05-04	40.86	41.77	40.86	41.60	115128
2018-05-07	41.78	41.86	41.60	41.70	141977
2018-05-08	41.70	41.71	41.40	41.62	78909
2018-05-09	41.72	41.96	41.56	41.86	66180
2018-05-10	41.93	42.31	41.93	42.18	113372
2018-05-11	42.23	42.52	42.16	42.47	192372
2018-05-14	42.59	42.74	42.46	42.52	74444
2018-05-15	42.36	42.41	42.18	42.32	73696
2018-05-16	42.35	42.71	42.35	42.59	53474
2018-05-17	42.59	42.75	42.45	42.60	34495
2018-05-18	42.56	42.57	42.41	42.49	50393
2018-05-21	42.70	42.77	42.52	42.55	58653
2018-05-22	42.70	42.84	42.47	42.52	332598
2018-05-23	42.44	42.68	42.43	42.67	64767
2018-05-24	42.61	42.72	42.44	42.70	170891
2018-05-25	42.63	42.92	42.63	42.75	93906
2018-05-29	42.44	42.54	42.10	42.30	85895
2018-05-30	42.51	42.92	42.51	42.85	74000
2018-05-31	42.82	42.82	42.46	42.55	63622
2018-06-01	42.72	42.95	42.72	42.89	51700
2018-06-04	43.02	43.14	42.97	43.11	49707
2018-06-05	43.11	43.17	42.98	43.12	139616
2018-06-06	43.22	43.60	43.15	43.60	287634
2018-06-07	43.66	43.76	43.47	43.63	132275
2018-06-08	43.56	43.84	43.56	43.84	53023
2018-06-11	43.84	44.07	43.84	43.98	60749
2018-06-12	44.03	44.14	43.93	44.09	63251
2018-06-13	44.25	44.42	44.18	44.19	88324
2018-06-14	44.32	44.52	44.24	44.50	75508
2018-06-15	44.32	44.54	44.27	44.49	46548
2018-06-18	44.27	44.27	43.92	44.00	72507
2018-06-19	43.66	44.15	43.66	44.14	515174
2018-06-20	44.24	44.34	44.10	44.24	70114
2018-06-21	44.23	44.24	44.01	44.07	78120
2018-06-22	44.22	44.41	44.21	44.29	253578
2018-06-25	44.20	44.32	43.80	44.08	127904
2018-06-26	44.15	44.16	43.96	44.02	51883
2018-06-27	44.06	44.24	43.65	43.69	556206
2018-06-28	43.36	43.69	43.16	43.59	108442
2018-06-29	43.70	43.89	43.56	43.56	66500
2018-07-02	43.30	43.62	43.26	43.59	83004
2018-07-03	43.79	43.83	43.55	43.57	27042
2018-07-05	43.81	43.98	43.62	43.98	58612
2018-07-06	44.19	44.68	44.19	44.60	99407
2018-07-09	44.73	44.86	44.69	44.73	82056
2018-07-10	44.81	44.96	44.73	44.96	122010
2018-07-11	44.68	44.80	44.62	44.68	92998
2018-07-12	44.81	44.88	44.67	44.81	74400
2018-07-13	44.79	45.05	44.79	44.99	37340
2018-07-16	45.01	45.01	44.76	44.83	47322
2018-07-17	44.72	45.01	44.72	44.93	67731
2018-07-18	44.88	44.90	44.78	44.87	138867
2018-07-19	44.75	44.91	44.52	44.78	76811
2018-07-20	44.67	44.71	44.56	44.59	42235
2018-07-23	44.52	44.66	44.50	44.60	45979
2018-07-24	44.78	44.93	44.70	44.82	75011
2018-07-25	44.73	45.20	44.73	45.16	85710
2018-07-26	45.17	45.42	45.14	45.19	115288
2018-07-27	45.31	45.34	45.01	45.10	70156
2018-07-30	45.11	45.23	45.09	45.16	89416
2018-07-31	45.25	45.44	45.21	45.33	93563
2018-08-01	45.28	45.33	45.03	45.04	274966
2018-08-02	44.86	45.31	44.84	45.25	81307
2018-08-03	45.23	45.54	45.23	45.50	47685
2018-08-06	45.45	45.71	45.43	45.60	270536
2018-08-07	45.61	45.74	45.51	45.65	104342
2018-08-08	45.59	45.64	45.47	45.50	105416
2018-08-09	45.46	45.62	45.43	45.54	87696
2018-08-10	45.27	45.32	45.03	45.15	91873
2018-08-13	45.15	45.21	44.92	45.07	99199
2018-08-14	45.15	45.45	45.15	45.39	52650
2018-08-15	45.17	45.34	45.01	45.32	167125
2018-08-16	45.47	45.77	45.47	45.67	159648
2018-08-17	45.55	45.97	45.55	45.89	121125
2018-08-20	45.91	46.10	45.91	46.05	113804
2018-08-21	46.09	46.19	46.01	46.07	90605
2018-08-22	46.02	46.12	45.92	46.04	99163
2018-08-23	45.92	45.95	45.72	45.80	169415
2018-08-24	45.86	46.03	45.85	45.99	95752
2018-08-27	46.12	46.21	46.05	46.17	242881
2018-08-28	46.21	46.21	46.05	46.11	99410
2018-08-29	46.10	46.39	46.05	46.36	119334
2018-08-30	46.18	46.35	46.05	46.11	128912
2018-08-31	46.03	46.25	45.99	46.19	52220
2018-09-04	46.11	46.11	45.79	45.89	71227
2018-09-05	45.79	46.04	45.79	46.03	88053
2018-09-06	46.02	46.08	45.81	46.04	98989
2018-09-07	45.84	46.11	45.82	46.08	55188
2018-09-10	46.18	46.36	46.18	46.22	74036
2018-09-11	46.12	46.23	46.00	46.12	52096
2018-09-12	46.13	46.46	46.10	46.42	211267
2018-09-13	46.55	46.67	46.49	46.67	209000
2018-09-14	46.70	46.71	46.56	46.65	182390
2018-09-17	46.61	46.70	46.52	46.56	48500
2018-09-18	46.54	46.85	46.44	46.73	205207
2018-09-19	46.73	46.89	46.71	46.76	358651
2018-09-20	46.86	47.26	46.86	47.18	126097
2018-09-21	47.33	47.35	47.18	47.20	62137
2018-09-24	47.03	47.03	46.72	46.78	66804
2018-09-25	46.87	46.87	46.56	46.58	88161
2018-09-26	46.64	46.98	46.58	46.59	90803
2018-09-27	46.61	46.93	46.59	46.66	59323
2018-09-28	46.59	46.81	46.59	46.75	66895
2018-10-01	46.94	47.02	46.66	46.74	72433
2018-10-02	46.76	46.95	46.70	46.81	219917
2018-10-03	46.96	47.06	46.69	46.74	125376
2018-10-04	46.70	46.76	46.20	46.46	79321
2018-10-05	46.51	46.63	46.10	46.32	90574
2018-10-08	46.22	46.52	46.20	46.47	51800
2018-10-09	46.41	46.56	46.28	46.37	158733
2018-10-10	46.26	46.26	45.31	45.35	241371
2018-10-11	45.22	45.41	44.06	44.30	305030
2018-10-12	44.72	45.03	44.34	44.86	236876
2018-10-15	44.80	45.32	44.79	44.93	146747
2018-10-16	45.11	45.86	45.06	45.80	208382
2018-10-17	45.82	46.14	45.58	45.93	152098
2018-10-18	45.87	45.98	45.22	45.42	209862
2018-10-19	45.53	45.96	45.43	45.51	157642
2018-10-22	45.56	45.56	45.05	45.14	693139
2018-10-23	44.54	45.09	44.31	44.87	798729
2018-10-24	44.85	44.92	43.47	43.54	226833
2018-10-25	43.68	44.37	43.47	44.04	153551
2018-10-26	43.48	43.73	42.88	43.26	283153
2018-10-29	43.72	44.16	42.82	43.38	214496
2018-10-30	43.44	44.04	43.40	44.01	665255
2018-10-31	44.32	44.42	43.92	44.01	252078
2018-11-01	44.20	44.80	44.16	44.75	258624
2018-11-02	45.02	45.02	44.12	44.44	349517
2018-11-05	44.55	44.90	44.55	44.79	87120
2018-11-06	44.66	45.03	44.66	45.00	1017713
2018-11-07	45.34	45.89	45.28	45.87	257442
2018-11-08	45.75	46.10	45.75	45.97	264054
2018-11-09	45.90	45.96	45.50	45.74	255100
2018-11-12	45.67	45.70	45.17	45.24	231227
2018-11-13	45.41	45.72	45.15	45.32	272875
2018-11-14	45.57	45.65	44.85	45.08	409743
2018-11-15	44.80	45.48	44.49	45.47	516629
2018-11-16	45.29	45.72	45.28	45.51	405243
2018-11-19	45.48	45.51	44.86	44.98	358822
2018-11-20	44.65	44.85	44.27	44.38	404350
2018-11-21	44.53	44.64	44.32	44.33	288407
2018-11-23	44.06	44.55	44.06	44.29	75194
2018-11-26	44.67	44.84	44.46	44.72	206713
2018-11-27	44.55	45.00	44.45	45.00	475402
2018-11-28	45.15	45.81	44.99	45.80	312246
2018-11-29	45.69	46.02	45.59	45.78	532207
2018-11-30	45.75	46.15	45.69	46.11	365670
2018-12-03	46.50	46.71	46.10	46.35	324273
2018-12-04	46.31	46.38	45.06	45.13	423969
2018-12-06	44.52	45.09	43.87	45.08	451925
2018-12-07	44.99	45.16	44.05	44.21	339330
2018-12-10	44.25	44.43	43.38	44.30	469644
2018-12-11	44.77	44.93	44.03	44.27	277726
2018-12-12	44.74	45.09	44.53	44.53	389402
2018-12-13	44.67	44.84	44.38	44.58	439596
2018-12-14	44.19	44.30	43.65	43.74	410250
2018-12-17	43.63	43.79	42.63	42.90	471731
2018-12-18	43.18	43.18	42.26	42.52	420465
2018-12-19	42.69	43.15	41.71	41.24	590280
2018-12-20	41.07	41.26	40.21	40.63	1317862
2018-12-21	40.72	41.38	39.79	39.85	998002
2018-12-24	39.61	39.74	38.87	38.89	655867
2018-12-26	39.07	40.54	38.64	40.54	2448688
2018-12-27	40.06	40.91	39.50	40.91	889326
2018-12-28	41.12	41.49	40.72	40.89	924723
2018-12-31	41.17	41.26	40.75	41.17	590787
2019-01-02	40.57	41.43	40.45	41.23	1071589
2019-01-03	40.97	41.00	40.19	40.25	854018
2019-01-04	40.77	41.79	40.77	41.70	463056
2019-01-07	41.72	42.25	41.50	41.91	462085
2019-01-08	42.31	42.40	41.90	42.31	302623
2019-01-09	42.46	42.77	42.35	42.62	792062
2019-01-10	42.39	42.89	42.33	42.85	416262
2019-01-11	42.67	42.94	42.49	42.93	214385
2019-01-14	42.60	42.86	42.55	42.68	220242
2019-01-15	42.76	43.16	42.76	43.16	457325
2019-01-16	43.24	43.50	43.22	43.32	305848
2019-01-17	43.18	43.90	43.18	43.75	264861
2019-01-18	44.06	44.40	43.94	44.32	409965
2019-01-22	44.08	44.08	43.48	43.77	484823
2019-01-23	43.98	44.14	43.43	43.86	228627
2019-01-24	43.91	44.13	43.75	43.97	257020
2019-01-25	44.25	44.51	44.25	44.35	304655
2019-01-28	43.96	44.06	43.74	44.06	341136
2019-01-29	44.05	44.13	43.78	43.92	481197
2019-01-30	44.04	44.49	43.83	44.33	382922
2019-01-31	44.44	45.16	44.44	45.02	532969
2019-02-01	45.02	45.20	44.88	45.12	821595
2019-02-04	45.11	45.35	44.97	45.35	365565
2019-02-05	45.40	45.57	45.36	45.51	375235
2019-02-06	45.53	45.66	45.48	45.56	305684
2019-02-07	45.29	45.52	44.99	45.17	377066
2019-02-08	44.93	45.20	44.67	45.20	326557
2019-02-11	45.32	45.38	45.16	45.31	347115
2019-02-12	45.54	46.24	45.50	46.12	507015
2019-02-13	46.26	46.36	46.10	46.20	413814
2019-02-14	46.00	46.29	45.86	46.11	516488
2019-02-15	46.38	46.54	46.29	46.54	400456
2019-02-19	46.43	46.74	46.42	46.61	389256
2019-02-20	46.58	46.84	46.54	46.72	445516
2019-02-21	46.65	46.73	46.40	46.57	326034
2019-02-22	46.55	46.79	46.50	46.77	358061
2019-02-25	47.01	47.05	46.71	46.73	388919
2019-02-26	46.65	46.84	46.61	46.65	302886
2019-02-27	46.51	46.71	46.37	46.65	343485
2019-02-28	46.63	46.76	46.54	46.68	413454
2019-03-01	46.91	47.12	46.77	47.01	794725
2019-03-04	47.17	47.20	46.27	46.70	777623
2019-03-05	46.70	46.74	46.43	46.49	529405
2019-03-06	46.52	46.52	46.00	46.05	411303
2019-03-07	46.04	46.04	45.49	45.64	646698
2019-03-08	45.31	45.59	45.23	45.58	389482
2019-03-11	45.70	46.18	45.68	46.17	391160
2019-03-12	46.26	46.47	46.22	46.30	516511
2019-03-13	46.45	46.79	46.45	46.60	563841
2019-03-14	46.61	46.71	46.48	46.60	344279
2019-03-15	46.66	47.05	46.63	47.05	400323
2019-03-18	47.03	47.20	46.90	47.06	463844
2019-03-19	47.23	47.40	46.90	47.06	622952
2019-03-20	47.03	47.03	46.51	46.69	337075
2019-03-21	46.31	47.16	46.23	47.07	261482
2019-03-22	46.80	46.91	46.02	46.03	755613
2019-03-25	45.94	46.07	45.62	45.86	332059
2019-03-26	46.16	46.50	46.08	46.35	256425
2019-03-27	46.31	46.42	45.76	46.04	302426
2019-03-28	46.11	46.34	45.94	46.21	275581
2019-03-29	46.51	46.66	46.38	46.64	251599
2019-04-01	46.93	47.22	46.92	47.19	319090
2019-04-02	47.16	47.16	46.92	47.02	344780
2019-04-03	47.24	47.36	47.05	47.20	554672
2019-04-04	47.23	47.42	47.19	47.41	256095
2019-04-05	47.53	47.70	47.44	47.70	344287
2019-04-08	47.62	47.84	47.50	47.83	280609
2019-04-09	47.65	47.71	47.46	47.56	232703
2019-04-10	47.60	47.73	47.47	47.72	458898
2019-04-11	47.85	47.85	47.55	47.68	172663
2019-04-12	48.00	48.22	47.96	48.06	579990
2019-04-15	48.13	48.19	47.92	48.08	297271
2019-04-16	48.24	48.30	48.05	48.17	256414
2019-04-17	48.34	48.34	47.74	47.89	374913
2019-04-18	47.96	48.00	47.59	47.99	282386
2019-04-22	47.82	47.98	47.81	47.88	207431
2019-04-23	47.97	48.34	47.88	48.24	196645
2019-04-24	48.26	48.40	48.19	48.22	302873
2019-04-25	48.30	48.40	48.00	48.25	255379
2019-04-26	48.23	48.62	48.03	48.62	164101
2019-04-29	48.65	48.73	48.53	48.61	191302
2019-04-30	48.69	48.81	48.34	48.78	195948
2019-05-01	48.89	48.91	48.27	48.30	257678
2019-05-02	48.25	48.51	47.94	48.32	203680
2019-05-03	48.57	48.86	48.55	48.85	145878
2019-05-06	48.03	48.69	47.99	48.63	277217
2019-05-07	48.14	48.18	47.28	47.65	476286
2019-05-08	47.52	47.80	47.39	47.53	312280
2019-05-09	47.11	47.52	46.77	47.46	401580
2019-05-10	47.25	47.65	46.53	47.53	390049
2019-05-13	46.64	46.70	46.08	46.27	389615
2019-05-14	46.45	46.94	46.39	46.63	522654
2019-05-15	46.36	47.02	46.28	46.88	239002
2019-05-16	46.99	47.48	46.98	47.17	202614
2019-05-17	46.86	47.41	46.80	46.86	197998
2019-05-20	46.54	46.76	46.36	46.51	205418
2019-05-21	46.85	47.05	46.82	47.00	218368
2019-05-22	46.84	47.01	46.77	46.92	188542
2019-05-23	46.57	46.57	46.14	46.43	257847
2019-05-24	46.62	46.74	46.35	46.46	141262
2019-05-28	46.49	46.59	45.87	45.87	242799
2019-05-29	45.58	45.64	45.19	45.44	438991
2019-05-30	45.55	45.73	45.19	45.39	326790
2019-05-31	45.10	45.14	44.77	44.86	186413
2019-06-03	44.88	45.26	44.68	44.90	321550
2019-06-04	45.30	45.98	45.30	45.98	853932
2019-06-05	46.26	46.42	45.81	46.23	315619
2019-06-06	46.28	46.62	46.16	46.48	211229
2019-06-07	46.69	47.11	46.69	46.97	250106
2019-06-10	47.18	47.40	47.08	47.18	231222
2019-06-11	47.52	47.57	47.07	47.12	138541
2019-06-12	47.09	47.19	46.98	47.03	144011
2019-06-13	47.21	47.36	47.14	47.36	134359
2019-06-14	47.29	47.29	47.07	47.11	134114
2019-06-17	47.20	47.24	47.08	47.13	181942
2019-06-18	47.39	47.80	47.33	47.56	202212
2019-06-19	47.61	47.88	47.50	47.81	139654
2019-06-20	48.22	48.25	47.83	48.16	244272
2019-06-21	48.09	48.29	47.97	48.16	217403
2019-06-24	48.17	48.18	47.77	47.77	434160
2019-06-25	47.93	47.94	47.59	47.59	165476
2019-06-26	47.65	47.72	47.47	47.47	220646
2019-06-27	47.65	47.83	47.59	47.74	480147
2019-06-28	47.90	48.14	47.88	48.03	149225
2019-07-01	48.71	48.75	48.18	48.44	319446
2019-07-02	48.46	48.46	48.14	48.41	294365
2019-07-03	48.55	48.86	48.55	48.84	117448
2019-07-05	48.65	48.74	48.35	48.71	231020
2019-07-08	48.50	48.56	48.27	48.40	197327
2019-07-09	48.18	48.50	48.18	48.46	128498
2019-07-10	48.68	48.91	48.54	48.67	382466
2019-07-11	48.81	48.86	48.56	48.79	216676
2019-07-12	48.86	49.13	48.86	49.09	189671
2019-07-15	49.21	49.21	49.09	49.20	111998
2019-07-16	49.26	49.27	49.00	49.03	144780
2019-07-17	49.09	49.09	48.81	48.82	136187
2019-07-18	48.79	49.34	48.73	49.26	153446
2019-07-19	49.46	49.53	49.16	49.16	186859
2019-07-22	49.34	49.43	49.16	49.33	135247
2019-07-23	49.55	49.87	49.49	49.84	369822
2019-07-24	49.72	50.18	49.68	50.18	227013
2019-07-25	50.07	50.21	49.83	49.96	196595
2019-07-26	50.15	50.35	50.13	50.35	144496
2019-07-29	50.30	50.32	50.04	50.16	137771
2019-07-30	49.90	50.18	49.76	50.18	184395
2019-07-31	50.13	50.18	49.06	49.51	168255
2019-08-01	49.62	50.35	49.15	49.25	317620
2019-08-02	49.08	49.14	48.61	48.86	275567
2019-08-05	48.09	48.12	46.97	47.38	458065
2019-08-06	47.72	47.90	47.22	47.79	222705
2019-08-07	47.30	47.78	46.83	47.66	330483
2019-08-08	47.90	48.59	47.81	48.54	327487
2019-08-09	48.39	48.45	47.95	48.17	329239
2019-08-12	47.93	48.00	47.43	47.60	196116
2019-08-13	47.55	48.58	47.55	48.25	316853
2019-08-14	47.57	47.62	46.88	46.90	178766
2019-08-15	47.07	47.16	46.76	47.06	149229
2019-08-16	47.28	47.78	47.27	47.71	121048
2019-08-19	48.19	48.40	48.15	48.28	101294
2019-08-20	48.27	48.31	47.94	47.98	207656
2019-08-21	48.32	48.39	48.20	48.29	130177
2019-08-22	48.46	48.53	48.00	48.29	177577
2019-08-23	48.14	48.34	46.85	47.03	202225
2019-08-26	47.48	47.52	47.21	47.46	139144
2019-08-27	47.65	47.68	46.96	47.07	201672
2019-08-28	46.96	47.46	46.82	47.45	228942
2019-08-29	47.93	48.24	47.88	48.12	284056
2019-08-30	48.42	48.57	48.20	48.32	129597
2019-09-03	48.03	48.10	47.66	48.02	192180
2019-09-04	48.47	48.58	48.28	48.58	75267
2019-09-05	49.10	49.50	49.03	49.25	319945
2019-09-06	49.32	49.65	49.24	49.48	146260
2019-09-09	49.66	49.87	49.54	49.87	192706
2019-09-10	49.70	50.00	49.54	50.00	160547
2019-09-11	50.07	50.75	49.87	50.75	195685
2019-09-12	50.92	50.96	50.59	50.75	216539
2019-09-13	50.86	50.98	50.66	50.68	731979
2019-09-16	50.53	50.77	50.35	50.65	143506
2019-09-17	50.63	50.69	50.44	50.67	175141
2019-09-18	50.71	50.72	50.26	50.72	151891
2019-09-19	50.78	50.98	50.67	50.74	575591
2019-09-20	50.85	50.97	50.41	50.47	190635
2019-09-23	50.34	50.62	50.28	50.46	137907
2019-09-24	50.67	50.67	49.64	49.84	265081
2019-09-25	49.94	50.28	49.72	50.19	161551
2019-09-26	50.18	50.22	49.67	49.94	138871
2019-09-27	50.08	50.12	49.47	49.77	150193
2019-09-30	49.81	50.24	49.78	50.15	159521
2019-10-01	50.30	50.39	49.30	49.35	328071
2019-10-02	49.07	49.07	48.29	48.49	261729
2019-10-03	48.41	48.85	47.86	48.85	292708
2019-10-04	48.97	49.52	48.94	49.48	302101
2019-10-07	49.39	49.70	49.29	49.32	940877
2019-10-08	48.91	49.06	48.53	48.54	833772
2019-10-09	48.92	49.17	48.76	49.01	475021
2019-10-10	49.06	49.57	48.98	49.42	225715
2019-10-11	49.99	50.60	49.98	50.21	392783
2019-10-14	50.12	50.23	49.97	50.21	117551
2019-10-15	50.41	51.02	50.22	50.85	290529
2019-10-16	50.67	50.73	50.49	50.53	238856
2019-10-17	50.80	50.87	50.57	50.73	196888
2019-10-18	50.65	50.76	50.28	50.46	181203
2019-10-21	50.77	51.06	50.74	51.04	254504
2019-10-22	51.64	51.69	51.35	51.38	247178
2019-10-23	51.28	51.36	51.12	51.32	287167
2019-10-24	51.56	51.63	51.30	51.53	417028
2019-10-25	51.46	51.92	51.46	51.82	515374
2019-10-28	51.96	52.32	51.96	52.23	681455
2019-10-29	52.20	52.55	52.20	52.39	364835
2019-10-30	52.40	52.58	52.17	52.55	796880
2019-10-31	52.49	52.49	51.96	52.22	301504
2019-11-01	52.57	52.95	52.47	52.91	687717
2019-11-04	53.24	53.33	53.06	53.15	1352011
2019-11-05	53.32	53.34	53.10	53.22	980639
2019-11-06	53.18	53.21	52.96	53.11	768282
2019-11-07	53.37	53.47	53.18	53.31	451094
2019-11-08	53.22	53.65	53.11	53.65	503562
2019-11-11	53.41	53.54	53.31	53.53	334789
2019-11-12	53.60	53.78	53.40	53.52	362045
2019-11-13	53.38	53.42	53.22	53.34	253329
2019-11-14	53.28	53.33	53.10	53.31	359589
2019-11-15	53.64	54.00	53.57	54.00	231762
2019-11-18	53.93	54.02	53.76	53.91	417668
2019-11-19	54.08	54.09	53.78	53.90	520145
2019-11-20	53.80	53.93	53.39	53.69	375760
2019-11-21	53.78	53.83	53.54	53.70	345171
2019-11-22	53.83	53.94	53.67	53.89	434295
2019-11-25	54.07	54.43	54.07	54.43	342848
2019-11-26	54.47	54.51	54.32	54.46	354661
2019-11-27	54.60	54.73	54.47	54.72	339540
2019-11-29	54.62	54.62	54.37	54.44	109730
2019-12-02	54.48	54.50	53.93	54.02	362121
2019-12-03	53.50	53.58	53.21	53.55	426014
2019-12-04	53.85	54.05	53.81	53.88	347311
2019-12-05	54.08	54.19	53.81	54.12	341974
2019-12-06	54.48	54.60	54.42	54.47	353014
2019-12-09	54.47	54.54	54.30	54.31	548138
2019-12-10	54.31	54.47	54.16	54.24	253158
2019-12-11	54.47	54.54	54.28	54.49	310828
2019-12-12	54.52	55.28	54.45	55.06	375181
2019-12-13	55.04	55.38	54.80	54.94	306487
2019-12-16	55.36	55.51	55.25	55.35	240624
2019-12-17	55.47	55.47	55.25	55.30	343955
2019-12-18	55.38	55.39	55.23	55.23	268042
2019-12-19	55.34	55.35	55.14	55.34	265033
2019-12-20	55.51	55.69	55.51	55.64	194587
2019-12-23	55.22	55.22	54.99	55.10	655152
2019-12-24	55.17	55.17	55.00	55.07	230611
2019-12-26	55.19	55.29	55.14	55.29	424865
2019-12-27	55.48	55.48	55.20	55.28	242467
2019-12-30	55.37	55.41	54.94	55.01	277761
2019-12-31	54.69	54.83	54.58	54.78	240162
2020-01-02	55.19	55.32	54.93	55.28	1015165
2020-01-03	54.65	55.15	54.65	54.96	583267
2020-01-06	54.64	55.15	54.64	55.14	453692
2020-01-07	55.11	55.32	54.97	55.16	427878
2020-01-08	55.24	55.51	55.10	55.27	273836
2020-01-09	55.55	55.66	55.45	55.63	286164
2020-01-10	55.76	55.76	55.36	55.45	408967
2020-01-13	55.60	55.80	55.48	55.78	488919
2020-01-14	55.74	55.92	55.59	55.66	338662
2020-01-15	55.68	55.93	55.58	55.74	294029
2020-01-16	56.00	56.20	55.97	56.20	297870
2020-01-17	56.35	56.35	56.06	56.15	235653
2020-01-21	56.03	56.16	55.93	56.03	298015
2020-01-22	56.20	56.28	56.01	56.06	631382
2020-01-23	55.94	56.03	55.60	55.99	272462
2020-01-24	56.16	56.16	55.09	55.29	334604
2020-01-27	54.42	54.68	54.25	54.44	342651
2020-01-28	54.66	55.08	54.60	54.90	399898
2020-01-29	55.11	55.17	54.80	54.80	179027
2020-01-30	54.52	55.08	54.40	55.06	281458
2020-01-31	54.96	55.04	53.81	54.02	486160
2020-02-03	54.31	54.79	54.30	54.41	772890
2020-02-04	55.17	55.68	55.17	55.45	602217
2020-02-05	56.01	56.29	55.67	56.20	777087
2020-02-06	56.48	56.48	56.14	56.23	334485
2020-02-07	56.10	56.10	55.78	55.88	237641
2020-02-10	55.65	56.06	55.62	56.06	305971
2020-02-11	56.33	56.62	56.25	56.40	309458
2020-02-12	56.69	56.75	56.44	56.59	394424
2020-02-13	56.47	56.72	56.33	56.54	255622
2020-02-14	56.52	56.72	56.36	56.57	185999
2020-02-18	56.44	56.47	56.08	56.33	302381
2020-02-19	56.53	56.68	56.41	56.53	598328
2020-02-20	56.56	56.84	55.95	56.49	791053
2020-02-21	56.28	56.28	55.75	55.96	210946
2020-02-24	54.29	54.72	53.97	54.24	726360
2020-02-25	54.52	54.59	52.49	52.67	629879
2020-02-26	52.89	53.51	52.37	52.54	768866
2020-02-27	51.55	52.42	50.51	50.51	1119667
2020-02-28	48.95	50.18	48.53	50.14	1643522
2020-03-02	50.35	52.11	49.75	52.11	1034104
2020-03-03	52.15	52.86	50.08	50.58	983884
2020-03-04	51.46	52.56	51.00	52.48	587123
2020-03-05	50.94	51.62	50.16	50.57	355168
2020-03-06	48.81	49.98	48.67	49.86	717025
2020-03-09	46.07	47.33	45.34	45.66	1155135
2020-03-10	47.04	47.63	45.16	47.63	943279
2020-03-11	46.34	46.55	44.82	45.42	727588
2020-03-12	43.01	43.73	35.00	41.03	2097196
2020-03-13	41.73	44.48	41.16	44.23	774352
2020-03-16	37.78	42.66	37.78	39.91	1788796
2020-03-17	40.48	42.94	39.57	42.45	1371732
2020-03-18	40.53	41.42	37.58	40.51	1208163
2020-03-19	40.16	42.10	39.26	41.15	626600
2020-03-20	41.78	42.02	39.16	39.16	607153
2020-03-23	39.07	39.16	37.23	37.74	1091176
2020-03-24	39.60	41.34	39.60	41.30	1268064
2020-03-25	41.73	43.66	40.84	41.86	992279
2020-03-26	41.92	44.70	41.92	44.39	867452
2020-03-27	42.72	44.07	42.41	42.82	879892
2020-03-30	42.92	44.29	42.79	44.12	672863
2020-03-31	44.01	44.71	43.54	43.74	655242
2020-04-01	41.94	42.65	41.45	41.85	755573
2020-04-02	41.68	42.94	41.40	42.41	581710
2020-04-03	42.13	42.82	41.40	41.93	499665
2020-04-06	43.56	44.90	43.50	44.65	936192
2020-04-07	46.01	46.23	44.56	44.60	779142
2020-04-08	45.33	46.60	44.73	46.41	646133
2020-04-09	47.43	47.82	46.74	47.28	1190438
2020-04-13	46.98	47.27	45.88	46.57	620025
2020-04-14	47.33	47.93	47.08	47.81	1369554
2020-04-15	46.98	46.98	46.01	46.42	368499
2020-04-16	46.38	46.78	45.92	46.38	699214
2020-04-17	47.97	48.26	47.46	48.17	585897
2020-04-20	47.51	48.30	47.31	47.56	483749
2020-04-21	46.68	46.89	45.86	46.13	663501
2020-04-22	47.10	47.14	46.47	46.89	417203
2020-04-23	47.00	47.80	46.94	46.97	434476
2020-04-24	47.43	47.77	46.93	47.69	395598
2020-04-27	48.01	48.88	47.86	48.69	448454
2020-04-28	49.53	49.66	48.63	48.86	604320
2020-04-29	49.69	50.91	49.69	50.62	468171
2020-04-30	50.70	50.70	49.77	49.93	616742
2020-05-01	49.04	49.05	47.81	48.01	699266
2020-05-04	47.46	48.07	47.30	48.07	681357
2020-05-05	48.67	49.05	48.22	48.33	1890686
2020-05-06	48.56	48.91	48.01	48.09	546883
2020-05-07	48.73	49.10	48.41	48.52	508272
2020-05-08	48.99	49.67	48.96	49.56	539541
2020-05-11	49.16	49.74	49.00	49.41	386077
2020-05-12	49.63	49.63	48.13	48.13	524575
2020-05-13	48.07	48.07	46.71	47.14	512536
2020-05-14	46.50	47.88	46.08	47.88	614372
2020-05-15	47.63	48.06	47.22	47.94	370552
2020-05-18	49.24	49.99	49.23	49.78	431808
2020-05-19	49.74	50.10	49.29	49.31	347735
2020-05-20	50.17	50.56	50.03	50.42	523362
2020-05-21	50.41	50.48	49.75	50.02	320159
2020-05-22	49.81	50.16	49.63	50.15	280491
2020-05-26	51.25	51.56	51.06	51.12	356055
2020-05-27	52.00	52.17	50.92	52.16	526844
2020-05-28	52.56	52.64	51.82	51.97	536737
2020-05-29	51.78	52.13	51.13	52.06	546654
2020-06-01	51.87	52.35	51.60	52.13	495921
2020-06-02	52.29	52.70	52.15	52.70	585871
2020-06-03	53.42	53.98	53.33	53.82	736572
2020-06-04	53.78	54.19	53.64	54.13	415477
2020-06-05	55.29	56.25	55.21	55.76	700677
2020-06-08	56.40	56.69	55.94	56.69	666233
2020-06-09	56.13	56.22	55.57	55.88	469527
2020-06-10	55.90	55.98	55.17	55.18	468810
2020-06-11	53.48	53.52	51.33	51.47	860406
2020-06-12	53.07	53.23	51.26	52.29	553091
2020-06-15	50.98	52.98	50.79	52.83	511740
2020-06-16	54.60	54.60	52.90	53.83	681266
2020-06-17	54.03	54.03	53.31	53.47	1219614
2020-06-18	53.03	53.62	53.00	53.39	499452
2020-06-19	53.96	54.09	52.85	53.25	762965
2020-06-22	52.97	53.23	52.63	53.12	500064
2020-06-23	53.47	53.74	53.13	53.19	319636
2020-06-24	52.73	52.73	51.29	51.60	952687
2020-06-25	51.45	52.08	51.08	52.02	610751
2020-06-26	51.64	51.70	50.61	50.76	623632
2020-06-29	51.12	51.70	50.86	51.70	386231
2020-06-30	51.63	52.47	51.51	52.23	443866
2020-07-01	52.44	52.83	52.20	52.39	502055
2020-07-02	52.88	53.40	52.53	52.61	910032
2020-07-06	53.26	53.60	53.08	53.34	813963
2020-07-07	53.01	53.08	52.46	52.53	423422
2020-07-08	52.61	52.93	52.19	52.78	449460
2020-07-09	52.95	52.95	51.59	52.11	641243
2020-07-10	52.09	52.95	52.03	52.90	420485
2020-07-13	53.24	53.67	52.54	52.60	761338
2020-07-14	52.45	53.14	52.13	53.09	623766
2020-07-15	53.79	54.20	53.60	54.07	752819
2020-07-16	53.65	53.91	53.44	53.71	548801
2020-07-17	53.76	53.93	53.52	53.73	312451
2020-07-20	53.59	53.80	53.40	53.69	344631
2020-07-21	54.02	54.47	54.02	54.26	404329
2020-07-22	54.11	54.49	54.11	54.42	451899
2020-07-23	54.36	54.65	53.92	54.12	1112642
2020-07-24	53.70	53.91	53.40	53.58	391226
2020-07-27	53.62	53.88	53.41	53.85	414949
2020-07-28	53.88	54.15	53.70	53.79	339027
2020-07-29	53.94	54.41	53.80	54.32	255310
2020-07-30	53.76	53.95	53.25	53.85	305020
2020-07-31	53.77	53.85	52.89	53.56	323937
2020-08-03	53.69	54.17	53.52	54.02	232818
2020-08-04	53.89	54.05	53.78	54.01	291413
2020-08-05	54.30	54.52	54.30	54.46	258017
2020-08-06	54.35	54.43	54.16	54.38	526364
2020-08-07	54.29	54.88	54.26	54.87	535437
2020-08-10	54.88	55.29	54.88	55.29	218896
2020-08-11	55.72	56.02	55.13	55.26	357258
2020-08-12	55.82	55.84	55.27	55.41	218483
2020-08-13	55.43	55.72	55.29	55.52	241648
2020-08-14	55.34	55.73	55.23	55.56	241753
2020-08-17	55.65	55.65	55.40	55.46	175915
2020-08-18	55.67	55.71	55.37	55.52	186938
2020-08-19	55.69	55.74	55.22	55.34	187643
2020-08-20	55.03	55.28	54.92	55.19	241519
2020-08-21	55.00	55.13	54.87	55.04	209865
2020-08-24	55.28	55.80	55.24	55.78	372619
2020-08-25	56.01	56.08	55.69	55.91	214795
2020-08-26	56.22	56.52	56.10	56.42	316030
2020-08-27	56.50	56.97	56.47	56.75	245028
2020-08-28	56.98	57.24	56.75	57.24	431720
2020-08-31	57.07	57.14	56.72	56.73	192771
2020-09-01	56.73	57.21	56.54	57.21	310157
2020-09-02	57.23	58.22	57.23	58.06	411728
2020-09-03	57.88	58.27	56.32	56.76	461860
2020-09-04	56.91	57.18	55.62	56.45	901280
2020-09-08	55.64	55.98	54.83	54.86	439660
2020-09-09	55.40	55.83	55.10	55.43	412265
2020-09-10	55.77	55.91	54.71	54.78	341054
2020-09-11	55.22	55.29	54.54	55.02	301838
2020-09-14	55.31	56.00	55.31	55.70	235483
2020-09-15	56.02	56.23	55.75	55.84	212413
2020-09-16	56.14	56.58	55.89	55.91	241051
2020-09-17	55.03	55.72	55.00	55.47	189201
2020-09-18	55.64	55.64	54.57	54.95	339011
2020-09-21	54.19	54.22	53.27	53.95	802553
2020-09-22	53.95	54.33	53.66	54.23	328171
2020-09-23	54.31	54.49	53.14	53.14	284747
2020-09-24	52.99	53.67	52.54	53.13	260434
2020-09-25	52.88	53.95	52.85	53.82	385992
2020-09-28	54.38	54.94	54.38	54.74	514488
2020-09-29	54.81	54.85	54.21	54.31	474253
2020-09-30	54.43	55.12	54.22	54.59	490118
2020-10-01	54.89	55.19	54.59	54.87	321731
2020-10-02	53.94	55.11	53.94	54.78	279147
2020-10-05	55.08	55.67	55.08	55.59	171318
2020-10-06	55.81	56.28	54.98	55.09	282123
2020-10-07	55.67	56.29	55.67	56.07	243222
2020-10-08	56.61	56.93	56.51	56.93	181279
2020-10-09	57.14	57.54	57.04	57.25	182296
2020-10-12	57.58	57.84	57.41	57.72	367655
2020-10-13	57.64	57.64	57.11	57.14	254891
2020-10-14	57.22	57.36	56.63	56.68	284491
2020-10-15	56.20	56.96	56.01	56.92	226773
2020-10-16	57.20	57.37	57.06	57.12	193833
2020-10-19	57.18	57.38	56.19	56.30	265824
2020-10-20	56.60	56.80	56.19	56.33	339156
2020-10-21	56.25	56.41	55.95	55.98	217759
2020-10-22	56.02	56.68	55.76	56.59	247541
2020-10-23	56.70	56.77	56.15	56.42	160510
2020-10-26	55.81	55.85	54.69	55.25	329762
2020-10-27	55.37	55.37	54.76	54.77	232389
2020-10-28	53.83	53.93	53.09	53.10	608549
2020-10-29	53.12	53.73	52.44	53.35	408566
2020-10-30	53.03	53.33	52.37	53.14	671047
2020-11-02	53.52	54.00	53.34	53.73	411761
2020-11-03	54.41	55.06	54.41	54.76	354225
2020-11-04	55.11	56.48	54.67	55.70	531870
2020-11-05	56.26	56.78	56.21	56.57	466124
2020-11-06	56.62	56.67	56.14	56.27	274674
2020-11-09	58.64	59.61	58.32	58.32	573404
2020-11-10	58.49	58.88	58.15	58.72	595237
2020-11-11	59.25	59.28	58.42	58.73	265157
2020-11-12	58.49	58.49	57.43	57.82	406288
2020-11-13	58.23	59.13	58.20	59.03	444364
2020-11-16	60.04	60.04	59.44	60.04	600081
2020-11-17	59.81	60.30	59.36	60.13	458767
2020-11-18	60.54	60.54	59.51	59.54	386112
2020-11-19	59.48	60.02	59.26	59.96	230137
2020-11-20	59.93	60.00	59.58	59.58	256877
2020-11-23	60.00	60.63	59.75	60.51	168852
2020-11-24	61.08	61.90	61.04	61.88	380363
2020-11-25	61.81	61.81	61.33	61.52	276189
2020-11-27	61.77	61.77	61.52	61.64	180784
2020-11-30	61.58	61.61	60.95	61.08	372873
2020-12-01	61.86	62.16	61.63	61.65	228081
2020-12-02	61.45	61.87	61.25	61.85	423417
2020-12-03	62.01	62.41	61.87	62.14	263624
2020-12-04	62.36	62.98	62.31	62.98	234213
2020-12-07	63.07	63.07	62.45	62.68	290979
2020-12-08	62.58	63.21	62.58	63.11	403968
2020-12-09	63.27	63.27	62.34	62.56	378509
2020-12-10	62.53	62.67	62.24	62.60	273372
2020-12-11	62.26	62.50	61.96	62.41	264309
2020-12-14	63.00	63.05	62.07	62.07	241361
2020-12-15	62.49	62.78	62.25	62.72	220767
2020-12-16	62.86	62.89	62.53	62.70	301425
2020-12-17	62.97	62.97	62.70	62.84	213567
2020-12-18	63.03	63.03	62.19	61.56	327755
2020-12-21	61.01	61.37	60.32	61.27	427127
2020-12-22	61.14	61.31	60.94	61.07	308038
2020-12-23	61.28	61.69	61.23	61.48	341360
2020-12-24	61.68	61.68	61.20	61.50	103248
2020-12-28	62.06	62.06	61.49	61.57	371388
2020-12-29	61.70	61.85	61.40	61.58	295179
2020-12-30	61.54	61.93	61.54	61.75	268929
2020-12-31	61.73	62.05	61.50	62.00	236116
2021-01-04	62.27	62.27	60.66	61.31	335461
2021-01-05	61.08	62.09	61.08	61.91	242750
2021-01-06	62.06	63.70	62.06	63.31	535002
2021-01-07	63.74	64.25	63.54	63.89	339492
2021-01-08	64.15	64.20	63.35	63.93	286853
2021-01-11	63.37	64.26	63.37	64.14	280980
2021-01-12	64.34	64.61	64.14	64.53	294121
2021-01-13	64.65	64.65	64.17	64.34	263819
2021-01-14	64.62	65.10	64.60	64.67	341309
2021-01-15	64.25	64.28	63.67	64.04	236352
2021-01-19	64.39	64.74	64.33	64.58	651294
2021-01-20	64.86	64.88	64.60	64.74	231360
2021-01-21	64.86	64.86	64.31	64.50	514500
2021-01-22	64.13	64.39	63.97	64.22	362605
2021-01-25	64.25	64.25	63.33	64.04	272847
2021-01-26	64.26	64.26	63.51	63.51	273812
2021-01-27	62.92	62.92	61.73	61.93	376272
2021-01-28	62.40	63.19	62.37	62.55	450886
2021-01-29	62.65	62.72	61.46	61.56	299081
2021-02-01	61.98	62.51	61.66	62.25	257177
2021-02-02	62.72	63.64	62.72	63.34	235366
2021-02-03	63.38	63.59	63.17	63.38	504958
2021-02-04	63.46	64.45	63.46	64.45	261601
2021-02-05	65.00	65.11	64.73	64.86	274652
2021-02-08	65.19	65.47	65.02	65.47	200236
2021-02-09	65.47	65.83	65.33	65.72	199806
2021-02-10	66.02	66.21	65.49	65.80	263576
2021-02-11	66.09	66.22	65.72	66.14	307936
2021-02-12	66.08	66.59	66.00	66.59	430641
2021-02-16	66.98	67.04	66.71	66.82	357708
2021-02-17	66.73	66.81	66.15	66.74	332912
2021-02-18	66.53	66.70	66.15	66.48	248545
2021-02-19	66.94	67.13	66.83	66.92	321386
2021-02-22	66.43	67.12	66.43	66.85	298191
2021-02-23	66.55	67.00	66.04	66.84	801565
2021-02-24	66.65	67.96	66.65	67.90	355330
2021-02-25	67.89	67.89	66.11	66.35	383569
2021-02-26	66.46	66.46	65.09	65.31	801631
2021-03-01	65.98	67.11	65.98	66.76	349527
2021-03-02	66.92	66.93	66.30	66.36	730363
2021-03-03	66.25	66.92	66.14	66.22	423015
2021-03-04	66.20	66.45	64.58	65.37	560902
2021-03-05	66.15	66.81	64.85	66.64	288339
2021-03-08	67.02	67.72	66.79	66.86	450003
2021-03-09	67.56	67.73	66.98	67.10	327491
2021-03-10	67.68	68.07	67.39	67.88	705301
2021-03-11	68.06	68.56	67.93	68.17	402945
2021-03-12	68.30	68.65	68.18	68.63	397506
2021-03-15	68.91	68.91	68.10	68.73	346140
2021-03-16	68.76	68.76	68.38	68.49	257186
2021-03-17	68.50	69.08	68.27	69.08	292736
2021-03-18	68.96	69.55	68.42	68.47	589346
2021-03-19	68.53	68.77	67.77	68.54	411388
2021-03-22	68.61	69.10	68.39	68.86	354987
2021-03-23	68.78	68.78	67.85	68.04	385620
2021-03-24	68.39	68.64	67.78	67.78	318160
2021-03-25	67.74	68.46	67.29	68.32	378690
2021-03-26	68.75	69.61	68.46	69.57	942682
2021-03-29	69.57	69.73	69.09	69.50	315837
2021-03-30	69.54	69.54	69.02	69.25	544570
2021-03-31	69.44	69.48	69.19	69.28	461683
2021-04-01	69.37	69.88	69.29	69.88	264163
2021-04-05	70.29	70.74	70.28	70.61	701227
2021-04-06	70.48	70.74	70.40	70.59	747948
2021-04-07	70.63	70.70	70.35	70.54	523006
2021-04-08	70.73	70.77	70.47	70.77	507359
2021-04-09	70.97	71.24	70.68	71.22	1007173
2021-04-12	71.24	71.29	71.02	71.25	384711
2021-04-13	71.28	71.29	70.96	71.18	337733
2021-04-14	71.28	71.64	71.13	71.36	315827
2021-04-15	71.70	71.99	71.51	71.94	319830
2021-04-16	72.20	72.41	72.02	72.31	285064
2021-04-19	72.31	72.31	71.73	71.89	436434
2021-04-20	71.66	71.74	71.33	71.54	272681
2021-04-21	71.55	72.25	71.50	72.25	435099
2021-04-22	72.24	72.31	71.47	71.56	382327
2021-04-23	71.70	72.31	71.53	72.11	388472
2021-04-26	72.23	72.40	72.12	72.26	308611
2021-04-27	72.43	72.43	72.08	72.30	360844
2021-04-28	72.45	72.73	72.38	72.55	644559
2021-04-29	72.77	72.77	72.07	72.56	591281
2021-04-30	72.27	72.48	71.99	72.20	300931
2021-05-03	72.68	72.77	72.45	72.62	673771
2021-05-04	72.52	72.52	71.74	72.22	597014
2021-05-05	72.34	72.29	71.76	72.14	289207
2021-05-06	72.29	72.76	71.90	72.76	292660
2021-05-07	72.84	73.21	72.66	73.02	434486
2021-05-10	73.22	73.43	72.70	72.71	518206
2021-05-11	72.34	72.60	71.74	72.22	499143
2021-05-12	72.13	72.24	71.13	71.21	424014
2021-05-13	71.26	72.32	71.25	72.05	351967
2021-05-14	72.44	72.99	72.43	72.85	421833
2021-05-17	72.73	72.94	72.53	72.85	278962
2021-05-18	72.93	72.98	72.40	72.45	220701
2021-05-19	71.89	72.21	71.27	72.21	274776
2021-05-20	72.34	72.95	72.13	72.80	261669
2021-05-21	73.07	73.36	72.73	72.85	359529
2021-05-24	73.24	73.46	73.12	73.29	276065
2021-05-25	73.69	73.69	72.83	72.92	383224
2021-05-26	73.13	73.13	72.68	72.94	257488
2021-05-27	73.17	73.31	72.95	73.13	279764
2021-05-28	73.60	73.60	73.25	73.33	571469
2021-06-01	73.85	73.85	73.16	73.26	325877
2021-06-02	73.41	73.50	73.17	73.39	285983
2021-06-03	73.10	73.42	72.77	73.34	374496
2021-06-04	73.69	74.09	73.56	74.03	461279
2021-06-07	74.43	75.15	73.85	74.59	562160
2021-06-08	74.81	74.81	74.13	74.56	528128
2021-06-09	74.71	74.83	74.47	74.50	489952
2021-06-10	74.88	75.10	74.63	74.92	279311
2021-06-11	75.36	75.36	74.72	75.04	503343
2021-06-14	75.20	75.20	74.66	74.98	480747
2021-06-15	75.12	75.12	74.72	74.85	445018
2021-06-16	75.02	75.02	74.07	74.47	299760
2021-06-17	74.51	74.51	73.50	74.01	445579
2021-06-18	73.64	73.64	72.91	72.96	306905
2021-06-21	73.35	73.85	73.13	73.82	385793
2021-06-22	73.98	74.13	73.66	74.06	429556
2021-06-23	74.21	74.21	73.65	73.68	358514
2021-06-24	73.88	74.08	73.77	74.05	377714
2021-06-25	74.21	74.35	74.00	74.29	327983
2021-06-28	74.52	74.52	73.93	74.25	375028
2021-06-29	74.37	74.47	73.97	74.05	455918
2021-06-30	73.99	74.17	73.90	74.06	1282726
2021-07-01	74.22	74.45	74.07	74.45	325419
2021-07-02	74.73	74.88	74.48	74.85	435210
2021-07-06	74.91	74.91	74.19	74.68	470321
2021-07-07	74.82	74.97	74.48	74.94	1049019
2021-07-08	74.35	74.61	73.90	74.49	318326
2021-07-09	74.70	75.07	74.70	75.05	386373
2021-07-12	75.03	75.05	74.82	74.88	282238
2021-07-13	74.84	74.90	74.40	74.44	250126
2021-07-14	74.75	74.88	74.34	74.69	524443
2021-07-15	74.49	74.49	73.99	74.34	473347
2021-07-16	74.65	74.65	74.03	74.11	278664
2021-07-19	73.47	73.51	72.66	73.11	464110
2021-07-20	73.42	74.45	73.24	74.24	393488
2021-07-21	74.54	74.74	74.37	74.73	344178
2021-07-22	74.83	74.89	74.57	74.85	316904
2021-07-23	75.13	75.50	74.96	75.46	242253
2021-07-26	75.42	75.56	75.21	75.56	444065
2021-07-27	75.54	75.54	75.09	75.45	329942
2021-07-28	75.76	75.89	75.48	75.64	368701
2021-07-29	75.91	76.12	75.85	75.87	374540
2021-07-30	75.59	75.85	75.43	75.53	309674
2021-08-02	75.83	75.85	75.31	75.35	244846
2021-08-03	75.46	75.84	74.99	75.84	397322
2021-08-04	75.70	75.70	75.17	75.27	327545
2021-08-05	75.67	75.69	75.36	75.68	224871
2021-08-06	75.91	76.01	75.72	75.98	453833
2021-08-09	76.04	76.04	75.67	75.70	482158
2021-08-10	75.88	75.88	75.52	75.79	769079
2021-08-11	76.03	76.08	75.66	75.86	329219
2021-08-12	75.87	75.92	75.55	75.90	492755
2021-08-13	76.12	76.12	75.92	76.11	300439
2021-08-16	75.99	76.14	75.64	76.14	301910
2021-08-17	75.92	76.03	75.48	76.02	361699
2021-08-18	75.92	75.97	74.98	75.06	368914
2021-08-19	74.50	75.18	74.50	74.97	921651
2021-08-20	75.11	75.66	74.90	75.48	337154
2021-08-23	75.90	76.22	75.81	76.07	267933
2021-08-24	76.30	76.34	76.07	76.24	251908
2021-08-25	76.21	76.40	76.03	76.31	381954
2021-08-26	76.39	76.44	75.98	76.02	373563
2021-08-27	76.16	76.67	76.11	76.56	209625
2021-08-30	76.77	76.84	76.49	76.67	378843
2021-08-31	76.73	76.79	76.46	76.56	478659
2021-09-01	76.80	76.80	76.44	76.60	444200
2021-09-02	76.80	76.89	76.62	76.87	714733
2021-09-03	76.89	77.04	76.82	76.91	391177
2021-09-07	76.92	76.92	76.10	76.12	323075
2021-09-08	76.00	76.26	75.79	76.15	364513
2021-09-09	76.13	76.14	75.47	75.53	350073
2021-09-10	75.78	75.94	75.12	75.15	308716
2021-09-13	75.56	75.73	74.85	75.19	344669
2021-09-14	75.47	75.51	74.72	74.85	383904
2021-09-15	74.91	75.64	74.80	75.54	279043
2021-09-16	75.46	75.48	74.78	75.23	524883
2021-09-17	75.28	75.28	74.51	74.64	307027
2021-09-20	73.70	73.84	72.69	73.51	497477
2021-09-21	73.88	74.08	73.25	73.32	278180
2021-09-22	73.70	74.40	73.59	74.06	287467
2021-09-23	74.47	75.35	74.37	75.09	321641
2021-09-24	74.94	75.38	74.92	75.27	425560
2021-09-27	75.29	75.53	75.07	75.16	549095
2021-09-28	74.73	74.75	73.78	73.88	542569
2021-09-29	74.22	74.57	73.90	74.19	353315
2021-09-30	74.38	74.58	73.25	73.25	722747
2021-10-01	73.70	74.54	73.21	74.21	406919
2021-10-04	74.17	74.24	73.17	73.58	560210
2021-10-05	73.85	74.49	73.65	73.99	404347
2021-10-06	73.49	74.23	73.09	74.22	542644
2021-10-07	74.79	75.42	74.79	74.96	385710
2021-10-08	75.14	75.14	74.73	74.84	453450
2021-10-11	74.94	75.47	74.74	74.77	366055
2021-10-12	74.83	75.11	74.43	74.60	464905
2021-10-13	74.85	75.06	74.28	74.99	782235
2021-10-14	75.52	76.14	75.46	76.08	794072
2021-10-15	76.46	76.64	76.29	76.56	624961
2021-10-18	76.18	76.51	75.93	76.31	387510
2021-10-19	76.51	76.70	76.39	76.70	361465
2021-10-20	76.75	76.92	76.55	76.66	501225
2021-10-21	76.53	76.70	76.31	76.68	574123
2021-10-22	76.51	76.68	76.08	76.33	350431
2021-10-25	76.44	76.60	76.12	76.44	350980
2021-10-26	76.34	76.44	75.78	75.85	875338
2021-10-27	75.93	76.00	75.15	75.15	500121
2021-10-28	75.41	75.88	75.38	75.86	431403
2021-10-29	75.64	76.02	75.53	75.98	428872
2021-11-01	76.27	76.43	76.05	76.36	646216
2021-11-02	76.41	76.64	76.22	76.64	369007
2021-11-03	76.49	77.29	76.36	77.21	477783
2021-11-04	77.36	77.67	77.29	77.65	546740
2021-11-05	77.91	78.43	77.81	78.14	381935
2021-11-08	78.35	78.42	77.79	78.05	633392
2021-11-09	78.12	78.13	77.60	77.84	550535
2021-11-10	77.62	77.93	77.11	77.33	433545
2021-11-11	77.60	77.68	77.32	77.35	250705
2021-11-12	77.62	77.94	77.49	77.87	359008
2021-11-15	78.16	78.16	77.79	77.93	316714
2021-11-16	77.83	77.83	77.38	77.47	448530
2021-11-17	77.54	77.54	77.00	77.07	524661
2021-11-18	77.05	77.10	76.52	77.00	1079217
2021-11-19	76.99	77.00	76.45	76.50	412386
2021-11-22	76.66	76.90	76.24	76.28	525385
2021-11-23	76.28	76.49	75.84	76.28	491266
2021-11-24	75.98	76.21	75.77	76.20	369692
2021-11-26	75.00	75.18	74.45	74.70	670479
2021-11-29	75.41	75.41	74.60	75.02	450144
2021-11-30	74.51	74.65	73.30	73.41	687313
2021-12-01	74.12	74.64	72.37	72.41	483422
2021-12-02	72.52	73.88	72.45	73.66	547770
2021-12-03	73.76	74.02	72.78	73.41	605936
2021-12-06	73.77	74.58	73.44	74.35	445280
2021-12-07	75.30	75.71	75.03	75.40	487765
2021-12-08	75.52	75.75	75.35	75.68	564889
2021-12-09	75.43	75.52	75.12	75.16	409215
2021-12-10	75.44	75.67	75.03	75.47	782967
2021-12-13	75.39	75.78	75.27	75.49	739228
2021-12-14	75.01	75.51	74.71	75.05	515344
2021-12-15	75.08	76.01	74.66	76.01	533725
2021-12-16	76.21	76.46	75.59	75.84	781244
2021-12-17	75.46	75.86	75.02	74.22	652340
2021-12-20	73.33	73.55	72.87	73.49	754050
2021-12-21	73.89	74.74	73.87	74.74	722253
2021-12-22	74.66	75.04	74.50	75.04	724148
2021-12-23	75.26	75.62	75.12	75.45	501264
2021-12-27	75.64	76.21	75.45	76.21	505689
2021-12-28	76.23	76.56	76.13	76.39	540661
2021-12-29	76.30	76.65	76.16	76.55	568561
2021-12-30	76.60	76.79	76.20	76.27	378449
2021-12-31	76.21	76.37	76.07	76.11	358283
2022-01-03	76.24	76.53	75.82	76.53	556742
2022-01-04	76.71	77.02	76.45	76.88	529791
2022-01-05	76.99	77.21	75.63	75.69	507706
2022-01-06	75.57	76.38	75.57	76.00	496446
2022-01-07	76.01	76.35	75.72	75.89	463471
2022-01-10	75.67	76.13	74.92	76.10	864105
2022-01-11	76.13	76.87	75.65	76.87	1097030
2022-01-12	77.03	77.03	76.41	76.83	598291
2022-01-13	77.04	77.29	76.23	76.34	809000
2022-01-14	76.07	76.94	76.02	76.93	939967
2022-01-18	76.23	76.30	75.51	75.65	1356776
2022-01-19	75.75	75.92	74.88	74.94	867731
2022-01-20	75.34	75.77	73.81	73.86	1025034
2022-01-21	73.69	74.11	72.74	72.83	1164695
2022-01-24	71.94	73.35	70.60	73.28	1316309
2022-01-25	72.36	73.25	71.24	72.55	837796
2022-01-26	73.39	73.54	71.37	72.07	1186745
2022-01-27	72.50	73.51	71.74	72.10	1120234
2022-01-28	71.91	73.28	71.45	73.28	753484
2022-01-31	73.00	74.34	72.94	74.34	488323
2022-02-01	74.48	74.88	73.86	74.83	661319
2022-02-02	75.06	75.06	74.39	74.88	932839
2022-02-03	73.98	74.24	73.01	73.05	1161728
2022-02-04	73.00	73.93	72.70	73.35	495822
2022-02-07	73.38	73.85	73.11	73.20	609508
2022-02-08	73.27	73.95	73.04	73.87	570889
2022-02-09	74.39	74.82	74.22	74.82	682356
2022-02-10	74.12	75.08	73.55	73.87	578052
2022-02-11	73.97	74.47	72.96	73.21	849004
2022-02-14	73.10	73.38	72.47	73.01	695909
2022-02-15	73.62	73.91	73.50	73.85	533908
2022-02-16	73.69	74.12	73.31	73.96	484524
2022-02-17	73.50	73.52	72.49	72.56	415493
2022-02-18	72.59	72.86	71.75	72.05	594778
2022-02-22	72.04	72.30	71.12	71.69	892933
2022-02-23	72.12	72.14	70.78	70.87	1033403
2022-02-24	69.58	71.79	69.51	71.74	1484417
2022-02-25	72.05	73.34	71.87	73.32	649466
2022-02-28	72.85	73.65	72.51	73.50	2157818
2022-03-01	73.29	73.68	72.13	72.58	697363
2022-03-02	72.71	73.81	72.47	73.51	1248904
2022-03-03	73.64	73.71	72.73	73.09	896120
2022-03-04	72.63	72.82	72.16	72.76	496930
2022-03-07	72.61	72.65	71.07	71.11	826412
2022-03-08	71.21	71.82	70.12	70.17	834819
2022-03-09	71.33	71.81	71.12	71.43	913215
2022-03-10	70.86	71.35	70.51	71.06	475815
2022-03-11	71.43	71.54	70.12	70.18	1242156
2022-03-14	70.36	70.91	69.66	69.97	675769
2022-03-15	70.34	71.10	70.18	71.02	377299
2022-03-16	71.55	72.09	70.55	72.08	555690
2022-03-17	71.79	73.00	71.79	73.00	766998
2022-03-18	72.84	73.79	72.78	73.78	497080
2022-03-21	73.72	73.79	72.86	73.37	665949
2022-03-22	73.47	74.56	73.47	74.38	528657
2022-03-23	74.13	74.13	73.34	73.34	468675
2022-03-24	73.61	74.52	73.47	74.52	475310
2022-03-25	74.60	74.80	74.07	74.75	367272
2022-03-28	74.62	75.07	74.03	75.04	378225
2022-03-29	75.65	76.57	75.46	76.48	723749
2022-03-30	76.36	76.36	75.31	75.69	542997
2022-03-31	75.73	75.73	74.62	74.70	467533
2022-04-01	74.89	75.14	74.36	75.14	504484
2022-04-04	75.27	75.75	75.02	75.68	730725
2022-04-05	75.42	75.80	74.35	74.53	570236
2022-04-06	73.99	74.26	73.42	73.93	633133
2022-04-07	73.87	74.50	73.39	74.21	561118
2022-04-08	74.16	74.37	73.60	73.78	495456
2022-04-11	73.27	73.73	73.08	73.14	371080
2022-04-12	73.86	74.07	72.63	72.88	755609
2022-04-13	72.89	73.69	72.75	73.62	368810
2022-04-14	73.52	73.71	72.63	72.67	397794
2022-04-18	72.66	72.78	72.07	72.33	478187
2022-04-19	72.45	74.24	72.45	74.13	434630
2022-04-20	74.40	74.52	73.79	73.90	491103
2022-04-21	74.30	74.63	72.55	72.69	478871
2022-04-22	72.59	72.59	70.83	70.94	920063
2022-04-25	70.49	71.58	70.06	71.56	820978
2022-04-26	70.98	70.99	69.71	69.71	952647
2022-04-27	69.66	70.52	69.30	69.60	1273488
2022-04-28	70.38	71.76	69.73	71.50	793094
2022-04-29	70.60	71.21	68.92	69.02	584581
2022-05-02	69.00	69.80	68.04	69.53	959154
2022-05-03	69.52	70.15	69.33	69.73	649492
2022-05-04	69.76	71.88	69.15	71.79	749420
2022-05-05	71.02	71.10	68.75	69.42	974023
2022-05-06	69.06	69.32	67.89	68.50	1307244
2022-05-09	67.49	67.76	66.41	66.65	885664
2022-05-10	67.47	67.80	65.69	66.34	1445657
2022-05-11	66.04	67.09	65.23	65.37	998907
2022-05-12	64.81	66.29	64.75	65.99	779868
2022-05-13	66.67	67.91	66.61	67.69	573284
2022-05-16	67.41	67.93	67.09	67.43	568093
2022-05-17	68.41	68.75	67.51	68.72	588872
2022-05-18	68.07	68.07	65.86	66.10	584464
2022-05-19	65.79	66.72	65.36	65.96	948052
2022-05-20	66.71	66.77	64.64	66.16	683320
2022-05-23	66.68	67.12	66.02	66.93	807615
2022-05-24	66.27	66.61	65.42	66.46	813010
2022-05-25	66.19	67.61	66.19	67.33	805625
2022-05-26	67.52	68.67	67.35	68.35	535357
2022-05-27	68.66	69.50	68.65	69.50	428295
2022-05-31	69.23	69.43	68.33	69.01	1007716
2022-06-01	69.56	69.68	67.87	68.47	566239
2022-06-02	68.55	70.07	68.32	70.04	617125
2022-06-03	69.43	69.56	68.83	68.92	381584
2022-06-06	69.60	69.74	68.73	68.95	368154
2022-06-07	68.45	69.78	68.30	69.72	409609
2022-06-08	69.36	69.56	68.84	68.94	357311
2022-06-09	68.66	68.90	67.32	67.34	605309
2022-06-10	66.31	66.31	65.49	65.49	553637
2022-06-13	63.96	64.18	62.61	62.84	1381839
2022-06-14	63.01	63.36	62.00	62.55	737288
2022-06-15	63.16	64.23	62.41	63.49	664461
2022-06-16	62.14	62.16	60.93	61.32	876173
2022-06-17	61.42	62.46	61.20	62.05	640597
2022-06-21	63.06	63.58	62.99	63.08	438814
2022-06-22	62.36	63.97	62.32	63.33	577709
2022-06-23	63.73	64.50	63.33	64.32	485804
2022-06-24	64.94	66.88	64.94	66.87	613913
2022-06-27	66.95	67.04	66.08	66.38	610645
2022-06-28	66.64	67.05	64.69	64.69	497792
2022-06-29	64.62	64.78	63.91	64.53	949893
2022-06-30	63.69	64.45	62.78	63.73	722280
2022-07-01	63.58	64.51	63.29	64.38	464642
2022-07-05	63.45	65.22	63.09	65.22	620859
2022-07-06	65.40	65.69	64.69	65.23	1301630
2022-07-07	65.66	66.38	65.45	66.24	569653
2022-07-08	65.89	66.42	65.38	66.03	585688
2022-07-11	65.50	65.59	64.81	64.97	371474
2022-07-12	64.87	65.45	64.18	64.48	518293
2022-07-13	63.50	64.55	63.27	64.15	772064
2022-07-14	63.37	64.03	62.69	63.84	597611
2022-07-15	64.54	65.19	64.08	65.15	431554
2022-07-18	65.70	65.96	64.49	64.74	566109
2022-07-19	65.58	66.95	65.51	66.85	635408
2022-07-20	67.02	67.98	66.90	67.83	932497
2022-07-21	67.75	68.61	67.42	68.61	465622
2022-07-22	68.64	69.01	67.40	67.81	662100
2022-07-25	67.90	67.90	67.06	67.51	658855
2022-07-26	67.25	67.28	66.37	66.46	308015
2022-07-27	67.24	68.72	67.02	68.35	374379
2022-07-28	68.39	69.49	67.78	69.44	495763
2022-07-29	69.39	70.26	69.03	70.11	409800
2022-08-01	69.61	70.54	69.27	70.10	621768
2022-08-02	69.85	70.41	69.37	69.71	530476
2022-08-03	70.12	71.44	70.12	71.25	615642
2022-08-04	71.57	71.88	71.13	71.66	426713
2022-08-05	70.85	71.75	70.66	71.45	456289
2022-08-08	71.77	72.47	71.31	71.50	684149
2022-08-09	71.11	71.26	70.26	70.55	492307
2022-08-10	72.00	72.65	72.00	72.64	730191
2022-08-11	73.19	73.74	72.34	72.50	917812
2022-08-12	73.06	73.88	72.79	73.86	485895
2022-08-15	73.49	74.26	73.49	74.12	455203
2022-08-16	73.86	74.57	73.50	74.13	538245
2022-08-17	73.44	73.53	72.70	73.05	480415
2022-08-18	73.13	73.26	72.69	73.16	464841
2022-08-19	72.45	72.45	71.33	71.54	379294
2022-08-22	70.75	70.75	69.63	69.79	602701
2022-08-23	69.81	70.17	69.47	69.54	439754
2022-08-24	69.54	70.08	69.28	69.74	600780
2022-08-25	70.00	70.85	69.75	70.85	310449
2022-08-26	71.06	71.06	68.02	68.05	402226
2022-08-29	67.57	68.03	67.28	67.47	520842
2022-08-30	67.83	68.01	66.59	67.00	1234985
2022-08-31	67.56	67.77	66.51	66.60	404797
2022-09-01	65.96	66.34	65.04	66.34	621229
2022-09-02	66.92	67.32	65.30	65.61	286521
2022-09-06	65.70	65.94	64.75	65.21	519819
2022-09-07	65.20	66.78	65.15	66.63	435055
2022-09-08	66.11	67.24	65.83	67.21	432658
2022-09-09	67.81	68.62	67.74	68.50	401849
2022-09-12	68.83	69.43	68.77	69.29	405175
2022-09-13	67.51	67.51	65.79	65.93	499358
2022-09-14	66.15	66.21	65.43	66.03	356196
2022-09-15	65.55	66.29	64.85	65.13	377404
2022-09-16	64.24	64.50	63.79	64.38	572030
2022-09-19	63.81	64.76	63.80	64.73	501945
2022-09-20	64.17	64.17	63.13	63.52	265758
2022-09-21	63.86	64.79	62.56	62.56	466353
2022-09-22	62.25	62.45	61.41	61.56	595197
2022-09-23	61.05	61.11	59.89	60.75	603650
2022-09-26	60.50	61.16	59.76	59.88	544631
2022-09-27	60.67	61.02	59.33	59.82	717115
2022-09-28	60.61	62.34	60.54	62.06	1086974
2022-09-29	61.28	61.29	60.29	60.80	616532
2022-09-30	60.79	61.61	59.94	59.99	649198
2022-10-03	60.62	62.20	60.33	61.78	573150
2022-10-04	62.73	64.19	62.73	64.11	1190763
2022-10-05	63.18	64.45	62.70	63.97	712386
2022-10-06	63.74	64.43	63.33	63.45	659449
2022-10-07	62.56	62.56	60.98	61.35	565551
2022-10-10	61.49	61.49	60.06	60.58	408892
2022-10-11	60.15	60.74	59.16	59.63	1179530
2022-10-12	59.55	59.85	59.16	59.39	746655
2022-10-13	57.88	60.84	57.27	60.51	1039887
2022-10-14	61.03	61.40	58.71	58.77	510324
2022-10-17	59.87	60.77	59.87	60.52	331287
2022-10-18	61.97	62.41	60.79	61.36	675390
2022-10-19	60.89	61.39	60.09	60.59	452394
2022-10-20	60.45	61.54	60.02	60.28	556224
2022-10-21	60.12	61.79	59.80	61.74	486351
2022-10-24	62.03	62.67	61.34	62.46	632230
2022-10-25	62.51	63.92	62.42	63.83	630326
2022-10-26	63.06	64.53	62.94	63.22	517793
2022-10-27	63.67	64.27	63.13	63.19	462172
2022-10-28	63.10	64.76	62.96	64.68	304682
2022-10-31	64.21	64.45	63.82	64.00	600298
2022-11-01	64.67	64.83	63.47	63.51	355255
2022-11-02	63.51	64.11	61.48	61.48	501993
2022-11-03	60.80	61.70	60.48	61.03	592389
2022-11-04	62.03	62.44	60.94	62.03	329585
2022-11-07	62.44	63.29	62.07	63.17	439897
2022-11-08	63.46	64.54	62.85	63.77	449030
2022-11-09	63.16	63.47	62.33	62.42	313917
2022-11-10	65.15	67.28	65.15	67.25	986876
2022-11-11	67.21	69.02	67.19	68.81	646998
2022-11-14	68.46	69.09	68.05	68.06	413820
2022-11-15	69.63	69.80	68.48	69.27	457364
2022-11-16	68.55	68.61	67.64	67.84	318531
2022-11-17	66.64	67.18	66.32	66.97	324531
2022-11-18	67.84	67.91	66.53	67.07	273725
2022-11-21	66.88	67.22	66.61	66.93	274319
2022-11-22	67.07	67.71	66.72	67.67	513873
2022-11-23	67.65	68.57	67.65	68.33	355022
2022-11-25	68.15	68.45	68.10	68.28	76440
2022-11-28	67.74	68.16	66.84	66.98	342630
2022-11-29	67.15	67.26	66.60	66.87	634783
2022-11-30	67.30	69.60	66.81	69.60	445094
2022-12-01	69.83	70.13	69.04	69.78	415973
2022-12-02	68.43	69.73	68.41	69.49	359401
2022-12-05	68.91	68.98	67.67	67.94	426650
2022-12-06	67.99	67.99	66.38	66.87	505732
2022-12-07	66.75	67.18	66.46	66.84	293456
2022-12-08	67.09	67.95	66.80	67.68	264512
2022-12-09	67.42	67.97	67.24	67.33	293589
2022-12-12	67.41	68.32	67.29	68.32	536111
2022-12-13	70.84	70.95	68.70	69.35	459927
2022-12-14	69.07	69.97	68.29	68.82	418687
2022-12-15	67.60	67.80	66.40	66.67	497526
2022-12-16	66.17	66.73	65.84	65.49	464163
2022-12-19	65.34	65.51	64.54	64.85	476554
2022-12-20	64.40	65.25	64.39	64.92	418659
2022-12-21	65.37	66.28	65.24	66.12	559615
2022-12-22	65.29	65.29	63.59	64.72	400294
2022-12-23	64.55	64.94	63.97	64.93	399819
2022-12-27	64.67	64.90	64.12	64.47	571150
2022-12-28	64.36	64.75	63.69	63.71	425023
2022-12-29	64.28	65.43	64.18	65.27	423673
2022-12-30	64.60	64.96	64.23	64.91	397283
2023-01-03	65.68	66.28	64.66	65.26	298028
2023-01-04	65.96	66.60	65.52	66.27	396911
2023-01-05	65.68	65.73	65.00	65.24	320938
2023-01-06	65.87	67.34	65.04	66.92	336610
2023-01-09	67.42	68.57	67.30	67.51	458178
2023-01-10	67.35	68.11	67.24	68.11	347406
2023-01-11	68.26	69.16	68.21	69.16	534475
2023-01-12	69.50	69.82	68.42	69.69	627369
2023-01-13	69.00	70.26	69.00	70.13	294383
2023-01-17	70.02	70.16	69.52	69.82	416405
2023-01-18	70.28	70.58	68.75	68.77	346788
2023-01-19	68.28	68.67	67.91	68.12	401922
2023-01-20	68.47	69.94	68.27	69.91	281718
2023-01-23	70.14	71.60	69.95	71.34	714198
2023-01-24	70.96	71.24	70.63	70.95	498928
2023-01-25	69.96	71.28	69.56	71.25	432409
2023-01-26	71.74	72.17	71.09	72.16	910704
2023-01-27	71.83	72.79	71.59	72.37	664759
2023-01-30	71.65	72.02	71.13	71.17	503413
2023-01-31	71.37	72.60	71.37	72.60	1172676
2023-02-01	72.48	74.65	72.34	74.20	563744
2023-02-02	75.39	76.64	75.25	76.13	770358
2023-02-03	74.89	75.80	74.35	74.52	738150
2023-02-06	73.87	74.32	73.65	73.87	408386
2023-02-07	73.75	75.31	73.35	75.03	739303
2023-02-08	74.89	75.10	74.01	74.21	558991
2023-02-09	74.87	75.06	72.79	73.05	395672
2023-02-10	72.80	72.90	72.11	72.60	661986
2023-02-13	72.85	73.66	72.57	73.60	291373
2023-02-14	73.45	74.24	72.95	73.80	485183
2023-02-15	73.31	74.52	73.25	74.52	573393
2023-02-16	73.35	73.95	73.06	73.06	474127
2023-02-17	72.73	72.78	72.02	72.60	341910
2023-02-21	71.84	72.08	70.83	70.91	552207
2023-02-22	71.08	71.50	70.74	71.00	655678
2023-02-23	71.68	71.79	70.50	71.44	416553
2023-02-24	70.28	70.44	69.81	70.19	383705
2023-02-27	70.92	71.17	70.30	70.42	389031
2023-02-28	70.50	71.06	70.32	70.51	335745
2023-03-01	70.53	70.85	70.11	70.28	553666
2023-03-02	70.34	71.33	70.05	71.15	304433
2023-03-03	71.54	72.51	71.41	72.47	432396
2023-03-06	72.71	73.05	71.94	71.96	364570
2023-03-07	72.12	72.32	70.85	71.00	465737
2023-03-08	71.04	71.35	70.67	71.17	411870
2023-03-09	71.38	71.53	69.44	69.55	675386
2023-03-10	69.66	69.74	67.82	68.28	730439
2023-03-13	67.57	69.07	66.97	68.26	721393
2023-03-14	69.57	70.14	68.88	69.70	637225
2023-03-15	68.74	69.37	68.22	69.33	551514
2023-03-16	69.15	71.01	68.94	70.93	528702
2023-03-17	70.83	72.00	69.72	70.05	610682
2023-03-20	70.46	70.75	70.03	70.70	447579
2023-03-21	71.48	71.92	71.04	71.80	439932
2023-03-22	71.76	72.26	70.22	70.23	561901
2023-03-23	70.77	71.77	70.12	70.62	677691
2023-03-24	70.27	70.78	69.70	70.73	557958
2023-03-27	71.24	71.47	70.63	70.85	383035
2023-03-28	70.80	70.99	70.40	70.82	447473
2023-03-29	71.60	72.23	71.48	72.16	692818
2023-03-30	72.80	72.90	72.30	72.67	702620
2023-03-31	72.87	73.87	72.86	73.83	811750
2023-04-03	73.71	73.71	73.04	73.48	989736
2023-04-04	73.85	73.88	72.74	73.04	838800
2023-04-05	72.84	73.00	72.08	72.41	507264
2023-04-06	72.28	72.86	71.87	72.81	676777
2023-04-10	72.30	72.96	72.10	72.95	487593
2023-04-11	73.12	73.41	72.86	73.14	487677
2023-04-12	73.60	73.78	72.55	72.65	810221
2023-04-13	72.91	73.73	72.86	73.70	678049
2023-04-14	73.47	74.00	72.86	73.45	610616
2023-04-17	73.19	73.71	73.04	73.71	375785
2023-04-18	74.19	74.19	73.49	73.82	562851
2023-04-19	73.45	74.03	73.42	73.88	565674
2023-04-20	73.56	74.19	73.45	73.73	987694
2023-04-21	73.85	73.95	73.40	73.83	441343
2023-04-24	73.97	74.19	73.37	73.70	540708
2023-04-25	73.38	73.44	72.15	72.17	732864
2023-04-26	72.77	72.94	72.01	72.19	635768
2023-04-27	73.09	73.97	72.79	73.91	719832
2023-04-28	73.80	74.60	73.65	74.60	1561464
2023-05-01	74.51	74.79	74.34	74.46	640777
2023-05-02	74.49	74.49	73.09	73.72	694781
2023-05-03	74.11	74.56	73.28	73.34	705969
2023-05-04	73.11	73.11	72.32	72.54	668388
2023-05-05	72.92	73.66	72.85	73.43	653996
2023-05-08	73.50	73.64	73.18	73.54	344691
2023-05-09	73.18	73.34	73.03	73.13	400788
2023-05-10	73.72	73.89	72.85	73.55	563315
2023-05-11	73.39	73.39	72.93	73.35	691209
2023-05-12	73.48	73.54	72.72	73.19	482029
2023-05-15	73.27	74.09	73.16	74.05	698910
2023-05-16	73.67	73.83	73.30	73.31	545390
2023-05-17	73.65	74.59	73.32	74.51	831870
2023-05-18	74.51	75.56	74.46	75.47	890422
2023-05-19	75.55	75.73	74.87	75.14	1210099
2023-05-22	75.20	75.89	75.15	75.53	669207
2023-05-23	75.21	75.43	74.47	74.47	554068
2023-05-24	74.12	74.12	73.57	73.77	640010
2023-05-25	74.28	74.35	73.67	74.15	688147
2023-05-26	74.56	75.64	74.48	75.48	617528
2023-05-30	76.12	76.17	75.00	75.22	667280
2023-05-31	74.79	75.08	74.38	74.86	657086
2023-06-01	75.01	76.13	74.78	75.77	712811
2023-06-02	76.30	77.14	76.11	77.01	673679
2023-06-05	76.90	77.14	76.53	77.01	885263
2023-06-06	76.72	77.44	76.69	77.30	1273862
2023-06-07	77.47	77.54	76.63	76.81	950499
2023-06-08	76.77	77.40	76.57	77.29	615930
2023-06-09	77.44	77.79	77.04	77.50	710356
2023-06-12	77.69	78.33	77.47	78.33	835101
2023-06-13	78.84	78.97	78.42	78.91	1195996
2023-06-14	79.00	79.50	78.36	79.14	746939
2023-06-15	78.87	80.35	78.78	80.16	1235889
2023-06-16	80.56	80.88	79.75	79.81	1034467
2023-06-20	79.42	79.47	78.80	79.19	611310
2023-06-21	79.02	79.09	78.59	78.69	750234
2023-06-22	78.52	78.65	78.22	78.53	1172904
2023-06-23	78.02	78.26	77.83	77.92	526305
2023-06-26	77.81	78.15	77.77	77.83	471048
2023-06-27	78.22	78.94	77.97	78.74	899897
2023-06-28	78.62	78.76	78.30	78.64	917604
2023-06-29	78.72	79.21	78.56	79.08	811545
2023-06-30	79.64	80.00	79.59	79.79	925852
2023-07-03	79.73	79.82	79.43	79.74	477722
2023-07-05	79.49	79.61	79.16	79.44	856904
2023-07-06	78.70	78.70	77.96	78.54	916461
2023-07-07	78.51	79.24	78.42	78.52	658445
2023-07-10	78.49	79.37	78.35	79.23	1145574
2023-07-11	79.58	80.36	79.44	80.26	1067233
2023-07-12	81.39	81.47	80.90	81.12	961422
2023-07-13	81.54	82.00	81.38	81.85	985463
2023-07-14	81.99	82.00	81.44	81.58	808724
2023-07-17	81.45	82.05	81.21	81.79	802769
2023-07-18	81.79	82.67	81.77	82.57	1239336
2023-07-19	82.89	83.37	82.86	83.11	1215209
2023-07-20	82.72	82.83	82.23	82.30	884861
2023-07-21	82.74	82.80	82.33	82.49	809585
2023-07-24	82.70	82.88	82.37	82.46	769816
2023-07-25	82.44	82.89	82.42	82.71	753215
2023-07-26	82.55	83.12	82.50	82.90	876872
2023-07-27	83.60	83.87	82.16	82.29	1122320
2023-07-28	83.05	83.35	82.70	83.04	974680
2023-07-31	83.26	83.45	82.94	83.28	863233
2023-08-01	82.87	82.98	82.63	82.79	910145
2023-08-02	82.27	82.41	81.65	81.79	1077861
2023-08-03	81.25	81.36	80.76	80.98	944803
2023-08-04	81.27	81.74	80.64	80.77	988323
2023-08-07	81.02	81.57	80.90	81.54	651856
2023-08-08	80.51	80.59	79.79	80.51	843434
2023-08-09	80.66	80.66	79.87	79.98	692228
2023-08-10	80.55	81.08	79.95	80.17	949131
2023-08-11	79.83	80.34	79.71	79.90	496858
2023-08-14	79.83	80.20	79.65	80.18	668454
2023-08-15	79.80	79.80	79.04	79.18	1323255
2023-08-16	78.95	79.19	78.39	78.41	807916
2023-08-17	78.73	78.74	77.72	77.74	824772
2023-08-18	77.19	77.78	77.01	77.64	1153672
2023-08-21	77.84	77.99	77.24	77.84	510069
2023-08-22	78.20	78.20	77.42	77.52	857606
2023-08-23	77.83	78.45	77.67	78.28	688988
2023-08-24	78.51	78.69	77.35	77.35	849429
2023-08-25	77.55	78.26	77.11	78.00	877190
2023-08-28	78.56	78.81	78.36	78.69	629959
2023-08-29	78.67	79.86	78.64	79.82	899793
2023-08-30	79.91	80.20	79.70	80.11	1013408
2023-08-31	80.40	80.75	80.20	80.20	725213
2023-09-01	80.63	80.87	80.33	80.52	617915
2023-09-05	80.39	80.39	79.73	79.75	926899
2023-09-06	79.46	79.74	79.06	79.46	681972
2023-09-07	79.06	79.20	78.81	79.03	680364
2023-09-08	79.11	79.32	78.97	79.18	823716
2023-09-11	79.57	79.64	79.31	79.55	685978
2023-09-12	79.42	79.64	79.07	79.15	533257
2023-09-13	79.15	79.29	78.53	78.78	505594
2023-09-14	79.20	79.53	78.94	79.44	596645
2023-09-15	79.15	79.18	78.37	78.47	706251
2023-09-18	78.34	78.55	78.16	78.35	548497
2023-09-19	78.21	78.35	77.84	78.29	555866
2023-09-20	78.49	78.77	77.81	77.83	1107293
2023-09-21	77.32	77.33	76.47	76.49	1198751
2023-09-22	76.71	76.71	76.09	76.14	642831
2023-09-25	75.93	76.12	75.68	76.10	779472
2023-09-26	75.62	75.83	74.82	74.88	779077
2023-09-27	75.19	75.31	74.47	74.97	934959
2023-09-28	74.95	75.91	74.95	75.71	709668
2023-09-29	76.29	76.58	75.62	75.84	1000271
2023-10-02	75.70	75.70	74.64	75.09	960973
2023-10-03	74.61	74.98	73.68	73.91	1457133
2023-10-04	74.17	74.65	73.74	74.52	930994
2023-10-05	74.44	74.57	73.75	74.41	1069550
2023-10-06	74.14	75.64	73.86	75.23	1152375
2023-10-09	74.91	75.67	74.70	75.55	789182
2023-10-10	75.69	76.47	75.58	75.92	996743
2023-10-11	76.21	76.27	75.47	75.99	1031176
2023-10-12	76.21	76.25	74.57	75.03	805449
2023-10-13	75.23	75.40	74.33	74.74	945288
2023-10-16	75.20	76.05	75.00	75.86	1073710
2023-10-17	75.45	76.64	75.33	76.39	1001144
2023-10-18	76.02	76.03	74.77	74.93	948366
2023-10-19	74.92	75.50	74.21	74.36	736453
2023-10-20	74.24	74.36	73.48	73.51	838111
2023-10-23	73.06	73.90	72.89	73.15	1270022
2023-10-24	73.34	73.39	72.65	73.07	1084774
2023-10-25	72.65	72.65	71.57	71.80	987955
2023-10-26	71.81	72.19	71.40	71.57	1151814
2023-10-27	71.70	71.70	70.56	70.71	1341154
2023-10-30	71.15	71.59	70.69	71.35	1122663
2023-10-31	71.63	72.29	71.32	72.25	1331266
2023-11-01	72.14	72.22	71.45	72.16	1302102
2023-11-02	72.68	74.04	72.68	74.00	1406734
2023-11-03	74.51	75.63	74.51	75.31	1376958
2023-11-06	75.35	75.47	74.71	75.02	831030
2023-11-07	74.83	75.23	74.72	74.99	795259
2023-11-08	75.02	75.03	74.49	74.86	889268
2023-11-09	75.25	75.25	73.77	73.84	1040731
2023-11-10	74.11	74.52	73.47	74.48	1141978
2023-11-13	74.23	74.42	73.86	74.19	1286341
2023-11-14	75.37	76.62	75.37	76.33	1413993
2023-11-15	76.60	77.58	76.51	77.19	1627946
2023-11-16	77.25	77.42	76.84	77.17	1151466
2023-11-17	77.36	77.57	77.13	77.43	787148
2023-11-20	77.31	77.87	77.19	77.73	1016095
2023-11-21	77.82	77.83	77.56	77.69	927338
2023-11-22	77.98	78.30	77.86	78.09	847361
2023-11-24	78.13	78.30	77.97	78.30	344807
2023-11-27	78.15	78.20	77.81	78.05	1260450
2023-11-28	77.97	78.37	77.74	78.01	847588
2023-11-29	78.50	79.12	78.50	78.69	909877
2023-11-30	79.08	79.42	78.75	79.38	917445
2023-12-01	79.20	80.49	79.08	80.44	1774657
2023-12-04	79.95	80.70	79.95	80.47	1440530
2023-12-05	80.25	80.25	79.72	79.97	1102414
2023-12-06	80.31	80.90	80.01	80.10	1259072
2023-12-07	80.30	80.68	80.13	80.55	1112697
2023-12-08	80.47	81.08	80.46	80.82	1238088
2023-12-11	80.92	81.58	80.92	81.56	1228245
2023-12-12	81.60	81.95	81.24	81.87	1085900
2023-12-13	81.85	83.47	81.65	83.46	1465722
2023-12-14	84.18	85.33	84.00	84.98	1547725
2023-12-15	84.96	85.00	84.27	83.84	1430135
2023-12-18	84.16	84.25	83.89	84.10	1099023
2023-12-19	84.38	84.75	84.23	84.72	1666824
2023-12-20	84.38	84.77	83.27	83.30	1611490
2023-12-21	83.94	84.42	83.65	84.37	1154283
2023-12-22	84.36	84.78	84.13	84.52	1243196
2023-12-26	84.64	85.12	84.49	84.98	830833
2023-12-27	84.97	85.13	84.73	85.11	1020264
2023-12-28	84.96	85.39	84.96	85.30	883319
2023-12-29	85.16	85.38	84.59	84.87	844361
2024-01-02	84.44	84.94	84.16	84.63	1191597
2024-01-03	84.12	84.13	83.08	83.23	1191825
2024-01-04	83.08	83.39	82.85	82.90	1113582
2024-01-05	82.83	83.54	82.59	83.02	1098339
2024-01-08	83.08	84.30	82.92	84.24	1002586
2024-01-09	83.74	84.20	83.54	83.83	1157259
2024-01-10	83.70	84.01	83.44	83.85	925852
2024-01-11	83.82	83.86	82.97	83.79	1179738
2024-01-12	84.13	84.43	83.55	83.80	1058942
2024-01-16	83.33	83.41	82.85	83.22	1140228
2024-01-17	82.48	82.63	82.06	82.58	1074026
2024-01-18	82.81	83.19	82.39	83.10	962158
2024-01-19	83.38	84.12	82.82	83.97	1188728
2024-01-22	84.27	84.53	83.90	84.08	917499
2024-01-23	84.42	84.56	83.96	84.35	1089169
2024-01-24	84.80	84.80	83.85	83.90	865103
2024-01-25	84.42	84.62	84.03	84.50	1170664
2024-01-26	84.68	84.94	84.44	84.54	904789
2024-01-29	84.49	85.35	84.43	85.35	1305091
2024-01-30	85.21	85.39	85.04	85.23	1592158
2024-01-31	84.82	84.82	83.30	83.31	1383279
2024-02-01	83.98	84.51	83.24	84.49	1345439
2024-02-02	84.11	84.88	83.60	84.51	1389277
2024-02-05	84.38	84.40	83.58	83.93	1317033
2024-02-06	83.93	84.49	83.84	84.48	994898
2024-02-07	84.92	85.04	84.30	84.79	753378
2024-02-08	85.06	85.33	84.98	85.16	913279
2024-02-09	85.27	85.57	85.08	85.48	1057286
2024-02-12	85.50	86.40	85.46	86.10	912583
2024-02-13	85.00	85.21	84.06	84.64	1296747
2024-02-14	85.13	85.43	84.69	85.37	958574
2024-02-15	85.57	86.44	85.57	86.39	1089169
2024-02-16	86.07	86.45	85.77	85.93	884533
2024-02-20	85.65	85.93	85.38	85.73	931713
2024-02-21	85.11	85.68	84.87	85.65	849668
2024-02-22	85.96	86.40	85.64	86.26	1564365
2024-02-23	86.40	86.77	86.36	86.59	821228
2024-02-26	86.62	86.78	86.11	86.13	742896
2024-02-27	86.41	86.45	86.06	86.40	749239
2024-02-28	86.25	86.65	86.10	86.31	657777
2024-02-29	86.73	86.98	86.45	86.75	878262
2024-03-01	86.75	87.29	86.24	87.09	827531
2024-03-04	86.90	87.44	86.90	87.22	781082
2024-03-05	86.93	87.15	86.21	86.52	964533
2024-03-06	86.89	87.34	86.78	87.13	848734
2024-03-07	87.62	87.91	87.50	87.79	674026
2024-03-08	87.97	88.51	87.84	87.85	718752
2024-03-11	87.78	88.41	87.62	88.33	957055
2024-03-12	88.37	88.61	88.01	88.50	1137978
2024-03-13	88.48	88.97	88.27	88.46	808478
2024-03-14	88.41	88.46	87.01	87.57	958992
2024-03-15	86.97	87.70	86.79	87.26	977808
2024-03-18	87.48	87.94	87.36	87.58	638705
2024-03-19	87.46	88.00	87.46	87.97	857159
2024-03-20	87.92	88.74	87.79	88.68	803746
2024-03-21	89.03	89.43	88.95	89.16	1170444
2024-03-22	89.01	89.16	88.44	88.55	804134
2024-03-25	88.28	88.60	88.10	88.13	557304
2024-03-26	88.34	88.41	88.03	88.08	650771
2024-03-27	88.46	89.43	88.43	89.43	693134
2024-03-28	89.62	90.11	89.62	89.90	654180
2024-04-01	90.00	90.14	89.07	89.23	743706
2024-04-02	88.70	88.73	88.09	88.33	845963
2024-04-03	88.11	88.32	87.76	88.01	670154
2024-04-04	88.56	88.78	87.13	87.21	806553
2024-04-05	87.21	87.92	87.07	87.63	731931
2024-04-08	87.85	88.16	87.71	87.97	610972
2024-04-09	88.19	88.65	87.89	88.65	741786
2024-04-10	87.53	87.53	86.67	86.94	1059383
2024-04-11	87.41	87.41	86.40	87.05	780657
2024-04-12	86.41	86.58	85.25	85.54	933807
2024-04-15	86.31	86.40	84.46	84.81	1365443
2024-04-16	84.75	84.94	84.18	84.45	1440870
2024-04-17	84.74	84.74	83.85	84.11	802422
2024-04-18	83.94	84.51	83.63	83.97	902643
2024-04-19	83.97	84.50	83.96	84.30	743633
2024-04-22	84.81	85.40	84.31	84.98	1477727
2024-04-23	85.17	85.91	85.08	85.74	727247
2024-04-24	85.67	85.85	85.24	85.75	610313
2024-04-25	85.52	85.75	84.82	85.47	887034
2024-04-26	85.78	86.35	85.65	86.03	525953
2024-04-29	86.13	86.57	86.13	86.49	619734
2024-04-30	86.20	86.38	85.41	85.43	621112
2024-05-01	85.27	86.39	84.87	85.22	925319
2024-05-02	85.65	85.93	84.97	85.77	705685
2024-05-03	86.44	86.61	85.85	86.15	747200
2024-05-06	86.59	86.78	86.42	86.74	677057
2024-05-07	86.94	87.24	86.91	87.06	752703
2024-05-08	86.77	87.32	86.69	87.23	820305
2024-05-09	87.30	87.96	87.16	87.96	511888
2024-05-10	88.11	88.40	88.04	88.25	492962
2024-05-13	88.43	88.83	88.26	88.38	577955
2024-05-14	88.63	89.05	88.45	88.77	507857
2024-05-15	89.34	89.77	89.31	89.72	852752
2024-05-16	89.66	89.86	89.50	89.58	591099
2024-05-17	89.44	89.72	89.37	89.58	484107
2024-05-20	89.71	89.91	89.54	89.66	472243
2024-05-21	89.52	89.52	89.13	89.40	442315
2024-05-22	89.21	89.67	89.11	89.40	567390
2024-05-23	89.54	89.69	87.59	87.80	692460
2024-05-24	88.05	88.25	87.83	88.14	497103
2024-05-28	88.02	88.02	86.96	87.27	591078
2024-05-29	86.53	86.53	86.10	86.14	831625
2024-05-30	85.63	85.94	85.38	85.71	959520
2024-05-31	85.77	86.70	85.39	86.63	718426
2024-06-03	86.77	86.94	85.98	86.61	831746
2024-06-04	86.25	86.81	86.18	86.59	705438
2024-06-05	86.76	87.18	86.29	87.13	1100051
2024-06-06	87.03	87.38	86.90	87.19	838541
2024-06-07	86.81	87.40	86.67	86.69	730041
2024-06-10	86.46	86.73	86.15	86.66	686724
2024-06-11	86.29	86.35	85.72	86.27	1007417
2024-06-12	87.25	87.41	86.42	86.57	807533
2024-06-13	86.29	86.30	85.72	85.95	702674
2024-06-14	85.62	85.88	85.26	85.72	869167
2024-06-17	85.52	86.02	85.16	85.93	977870
2024-06-18	85.83	86.30	85.80	86.07	939644
2024-06-20	85.93	86.59	85.82	86.47	1419007
2024-06-21	86.43	87.12	86.43	87.03	751500
2024-06-24	87.15	87.95	87.13	87.35	810887
2024-06-25	87.31	87.36	86.62	86.86	722310
2024-06-26	86.50	86.88	86.36	86.77	771182
2024-06-27	86.90	87.06	86.64	86.95	880768
2024-06-28	86.82	87.17	86.21	86.61	757756
2024-07-01	86.69	86.98	85.67	85.84	694747
2024-07-02	85.83	86.28	85.81	86.26	636917
2024-07-03	86.18	86.55	86.18	86.20	377978
2024-07-05	86.11	86.57	85.86	86.49	854282
2024-07-08	86.55	86.68	86.02	86.20	1031733
2024-07-09	86.20	86.20	85.70	85.90	928461
2024-07-10	85.93	86.49	85.81	86.45	1016406
2024-07-11	86.68	87.70	86.68	87.38	1147626
2024-07-12	87.66	88.55	87.66	88.21	1075436
2024-07-15	88.21	88.60	87.99	88.12	770666
2024-07-16	88.21	89.49	88.21	89.49	805392
2024-07-17	89.11	90.05	89.11	89.60	844210
2024-07-18	89.48	90.30	88.58	88.61	839686
2024-07-19	88.60	88.78	87.79	88.25	873949
2024-07-22	88.49	89.01	87.92	89.00	668261
2024-07-23	88.92	89.04	88.56	88.63	667226
2024-07-24	88.33	88.73	87.85	87.94	842169
2024-07-25	88.16	90.26	88.16	89.09	1062076
2024-07-26	89.55	90.77	89.54	90.50	749308
2024-07-29	90.70	90.99	90.22	90.76	890907
2024-07-30	90.90	91.39	90.58	91.19	676721
2024-07-31	91.58	92.12	91.18	91.28	829478
2024-08-01	91.36	91.70	89.86	90.45	786363
2024-08-02	89.75	89.92	88.38	89.44	954572
2024-08-05	87.53	88.21	86.97	87.24	1960751
2024-08-06	87.74	89.07	87.66	88.00	1430519
2024-08-07	88.83	89.54	87.57	87.60	873243
2024-08-08	88.01	89.15	87.90	89.11	654463
2024-08-09	89.07	89.25	88.47	88.98	486618
2024-08-12	88.93	89.13	88.47	88.70	527323
2024-08-13	89.35	90.80	89.35	90.70	749508
2024-08-14	90.64	91.02	90.39	90.81	580890
2024-08-15	91.61	92.05	91.54	92.00	494049
2024-08-16	91.68	92.30	91.68	92.25	328061
2024-08-19	92.14	92.76	92.14	92.75	473063
2024-08-20	92.69	92.81	92.36	92.52	400778
2024-08-21	92.74	93.25	92.68	93.17	458108
2024-08-22	93.38	93.47	92.56	92.83	385434
2024-08-23	93.39	94.05	93.22	93.94	565491
2024-08-26	94.00	94.56	93.98	94.09	558503
2024-08-27	93.92	94.30	93.79	94.29	412674
2024-08-28	94.25	94.58	93.65	94.10	577480
2024-08-29	94.71	95.33	94.18	94.81	725213
2024-08-30	95.15	95.42	94.44	95.32	418013
2024-09-03	94.91	95.28	94.10	94.46	655327
2024-09-04	94.26	94.87	94.10	94.41	820082
2024-09-05	94.41	94.53	93.45	93.92	1174835
2024-09-06	94.09	94.47	93.00	93.15	857924
2024-09-09	93.47	94.37	93.47	93.95	453604
2024-09-10	94.09	94.09	93.30	94.02	456695
2024-09-11	93.72	94.03	92.12	93.94	661388
2024-09-12	94.06	94.27	93.25	94.05	452445
2024-09-13	94.09	94.78	93.98	94.65	451882
2024-09-16	94.80	95.16	94.47	94.87	451442
2024-09-17	95.01	95.32	94.39	94.68	826734
2024-09-18	94.73	95.54	94.42	94.60	722452
2024-09-19	95.92	96.00	95.35	95.48	899991
2024-09-20	95.44	95.44	94.69	95.07	507995
2024-09-23	95.32	95.43	94.98	95.42	666787
2024-09-24	95.72	95.90	95.51	95.88	854542
2024-09-25	95.91	96.01	94.88	94.93	494141
2024-09-26	95.83	96.62	95.83	96.58	829775
2024-09-27	96.88	97.46	96.75	96.87	522763
2024-09-30	97.03	97.04	96.10	96.95	749764
2024-10-01	96.91	96.91	95.77	96.12	1068637
2024-10-02	95.95	96.47	95.55	96.07	775605
2024-10-03	95.69	95.74	95.20	95.49	665763
2024-10-04	96.17	96.31	95.37	96.01	546325
2024-10-07	95.82	96.00	95.16	95.43	766241
2024-10-08	95.50	95.73	95.18	95.56	1207971
2024-10-09	95.47	96.29	95.40	96.07	535646
2024-10-10	95.77	95.96	95.47	95.71	626245
2024-10-11	95.86	96.67	95.86	96.44	383142
2024-10-14	96.46	97.35	96.25	97.30	485618
2024-10-15	97.29	97.98	96.91	97.08	603607
2024-10-16	97.10	97.68	97.06	97.51	495723
2024-10-17	97.58	97.83	97.27	97.37	481957
2024-10-18	97.54	97.75	97.23	97.63	412792
2024-10-21	97.61	97.73	96.71	97.00	486100
2024-10-22	96.62	96.85	96.35	96.72	503998
2024-10-23	96.43	96.78	95.90	96.40	586185
2024-10-24	96.38	96.54	95.84	95.89	528607
2024-10-25	96.27	96.39	95.33	95.41	507800
2024-10-28	95.75	96.23	95.65	95.80	444640
2024-10-29	95.53	96.05	95.21	95.63	1078540
2024-10-30	95.52	96.28	95.52	95.59	472762
2024-10-31	94.95	95.02	94.24	94.27	714876
2024-11-01	94.83	95.43	94.72	94.89	519254
2024-11-04	94.95	95.45	94.68	94.95	502226
2024-11-05	94.92	95.59	94.62	95.56	489310
2024-11-06	97.45	97.45	95.83	96.38	1187150
2024-11-07	96.66	97.02	96.56	96.83	1024722
2024-11-08	96.92	97.34	96.71	97.16	774209
2024-11-11	97.67	98.27	97.67	97.99	824947
2024-11-12	97.87	98.07	97.12	97.40	653694
2024-11-13	97.36	97.77	97.11	97.38	666515
2024-11-14	97.70	97.79	96.42	96.47	523002
2024-11-15	96.06	96.11	94.65	94.69	964066
2024-11-18	94.67	95.06	94.65	95.04	713229
2024-11-19	94.41	95.15	94.11	94.93	542727
2024-11-20	95.01	95.35	94.59	95.35	570644
2024-11-21	95.57	96.53	95.24	96.33	823174
2024-11-22	96.41	97.50	96.41	97.45	465480
2024-11-25	98.05	98.98	98.05	98.73	689781
2024-11-26	98.61	98.68	98.12	98.54	564052
2024-11-27	98.25	98.72	98.11	98.16	540627
2024-11-29	98.20	98.54	98.06	98.44	281599
2024-12-02	98.39	98.81	98.08	98.71	773046
2024-12-03	98.30	98.44	98.01	98.09	994603
2024-12-04	98.29	98.64	97.98	98.57	675368
2024-12-05	98.67	98.79	98.00	98.06	508712
2024-12-06	98.57	99.02	98.33	98.42	396707
2024-12-09	98.69	99.06	98.52	98.53	501292
2024-12-10	98.71	98.76	97.87	98.24	1250790
2024-12-11	98.64	98.95	98.16	98.20	489996
2024-12-12	97.89	98.19	97.65	97.77	458776
2024-12-13	97.71	97.75	96.94	97.22	518136
2024-12-16	97.21	97.86	97.02	97.34	448767
2024-12-17	97.11	97.61	96.76	96.88	661659
2024-12-18	96.96	97.07	93.98	94.04	950036
2024-12-19	94.50	94.89	93.77	93.77	1099421
2024-12-20	93.48	95.52	93.48	93.59	1076131
2024-12-23	93.43	93.86	92.93	93.83	769416
2024-12-24	93.88	94.27	93.52	94.27	823771
2024-12-26	93.89	94.51	93.81	94.29	453238
2024-12-27	93.88	94.26	93.21	93.70	589959
2024-12-30	92.88	92.96	92.00	92.50	930887
2024-12-31	92.78	93.20	92.33	92.73	670568
2025-01-02	93.22	93.41	91.82	92.16	1548766
2025-01-03	92.35	92.87	91.94	92.65	850751
2025-01-06	93.09	93.84	92.85	92.96	615009
2025-01-07	93.28	94.04	92.34	92.63	914143
2025-01-08	92.44	92.61	91.77	92.49	801447
2025-01-10	91.78	91.92	90.91	91.13	1432727
2025-01-13	90.75	92.11	90.74	92.11	776062
2025-01-14	92.34	92.53	91.48	92.29	651785
2025-01-15	93.53	93.71	92.50	92.86	665340
2025-01-16	92.93	93.75	92.61	93.63	638409
2025-01-17	94.33	94.40	94.01	94.12	762314
2025-01-21	94.41	95.51	94.41	95.41	831413
2025-01-22	95.25	95.74	95.16	95.48	896592
2025-01-23	95.14	95.97	94.71	95.97	1158539
2025-01-24	95.84	96.15	95.63	95.81	700309
2025-01-27	95.34	96.52	95.34	96.49	797463
2025-01-28	96.64	96.98	95.96	95.96	721888
2025-01-29	95.99	96.16	95.15	95.32	700509
2025-01-30	95.21	96.31	95.06	96.07	638263
2025-01-31	95.94	96.68	95.38	95.55	736033
2025-02-03	94.02	95.02	93.53	94.56	818018
2025-02-04	94.29	94.29	93.68	93.86	658353
2025-02-05	93.52	93.60	93.02	93.57	710942
2025-02-06	93.15	93.27	92.08	92.48	972928
2025-02-07	92.50	92.59	91.41	91.66	1314344
2025-02-10	92.00	92.07	91.47	91.75	775777
2025-02-11	91.33	91.86	91.31	91.76	686730
2025-02-12	91.07	91.67	90.84	91.67	731865
2025-02-13	91.61	92.04	91.44	91.98	895660
2025-02-14	91.94	92.21	91.56	91.62	662976
2025-02-18	91.78	92.24	91.66	92.14	1077104
2025-02-19	91.97	92.76	91.89	92.64	1040288
2025-02-20	92.61	92.90	92.29	92.79	909601
2025-02-21	92.87	92.97	91.86	92.11	973467
2025-02-24	92.35	93.21	92.21	92.64	834443
2025-02-25	92.63	93.20	92.50	92.86	790552
2025-02-26	92.97	93.08	91.99	92.32	660011
2025-02-27	92.10	92.45	91.10	91.10	733601
2025-02-28	91.40	91.94	90.60	91.85	898829
2025-03-03	92.43	92.66	90.66	91.10	1123789
2025-03-04	90.74	91.03	89.61	89.88	1212386
2025-03-05	90.17	91.67	90.14	91.43	928356
2025-03-06	90.70	91.69	90.70	91.30	997802
2025-03-07	91.11	92.85	91.02	92.59	746520
2025-03-10	91.68	92.62	90.48	90.98	908033
2025-03-11	90.67	90.76	88.69	89.25	1209571
2025-03-12	89.52	89.52	87.99	88.53	906618
2025-03-13	88.29	88.77	87.36	87.71	774506
2025-03-14	88.24	89.03	88.13	88.88	971800
2025-03-17	88.82	90.56	88.82	90.29	1343679
2025-03-18	90.05	90.15	89.41	89.80	656122
2025-03-19	89.82	90.43	89.36	90.01	721180
2025-03-20	89.55	90.03	89.28	89.40	904069
2025-03-21	88.70	89.37	88.30	89.20	892185
2025-03-24	90.16	90.47	89.89	90.32	795039
2025-03-25	90.44	90.60	89.65	90.00	716560
2025-03-26	89.96	90.24	89.06	89.35	718329
2025-03-27	89.19	89.80	88.83	89.22	653426
2025-03-28	89.09	89.20	87.60	87.69	554376
2025-03-31	87.05	88.38	86.49	88.00	688622
2025-04-01	87.79	88.04	86.80	87.65	718367
2025-04-02	86.96	88.62	86.89	88.27	921558
2025-04-03	85.84	86.11	83.30	83.41	1858840
2025-04-04	81.30	81.46	78.68	78.72	2901333
2025-04-07	76.85	81.54	75.57	78.52	2557170
2025-04-08	80.55	80.88	75.43	76.53	2509281
2025-04-09	75.81	83.68	75.63	83.33	2515238
2025-04-10	81.61	81.62	77.66	79.91	2086074
2025-04-11	79.93	81.94	78.97	81.69	1367618
2025-04-14	82.94	83.18	81.70	82.61	971752
2025-04-15	82.54	83.07	81.77	82.05	776972
2025-04-16	81.34	81.90	79.82	80.66	915174
2025-04-17	80.79	81.71	80.56	81.11	928492
2025-04-21	80.40	80.48	79.18	80.13	656091
2025-04-22	81.02	82.13	80.88	81.73	815342
2025-04-23	83.57	84.78	82.63	82.87	1260235
2025-04-24	83.33	85.05	82.97	85.02	908988
2025-04-25	84.82	85.24	84.25	85.10	662123
2025-04-28	85.17	85.78	84.40	85.27	594191
2025-04-29	84.75	85.98	84.73	85.63	808278
2025-04-30	85.02	86.26	84.23	86.07	573442
2025-05-01	86.43	86.56	85.69	85.79	670277
2025-05-02	87.06	87.49	86.75	87.26	565650
2025-05-05	86.77	87.22	86.58	86.70	569086
2025-05-06	85.97	86.64	85.58	85.77	576619
2025-05-07	86.17	86.76	85.74	86.42	491103
2025-05-08	87.08	88.43	86.93	87.54	1287045
2025-05-09	87.98	88.27	87.45	87.49	402774
2025-05-12	90.26	91.06	90.12	90.89	742630
2025-05-13	90.84	91.22	90.69	90.88	720616
2025-05-14	90.71	90.79	89.72	89.81	691721
2025-05-15	89.77	90.57	89.49	90.56	802276
2025-05-16	90.68	91.43	90.25	91.42	446615
2025-05-19	90.52	91.30	90.44	91.23	715102
2025-05-20	90.97	91.49	90.77	91.19	737745
2025-05-21	90.54	90.64	88.95	88.99	911627
2025-05-22	89.06	89.47	88.58	88.92	839909
2025-05-23	87.79	88.55	87.68	88.23	738727
2025-05-27	89.33	90.17	89.04	90.09	595523
2025-05-28	90.09	90.27	88.98	89.09	675408
2025-05-29	90.03	90.30	89.28	89.95	1219490
2025-05-30	89.70	89.92	88.80	89.63	1051166
2025-06-02	89.31	89.66	88.53	89.56	907716
2025-06-03	89.40	90.54	88.97	90.44	1381526
2025-06-04	90.64	91.19	90.47	90.81	999620
2025-06-05	90.64	91.18	90.06	90.25	1107896
2025-06-06	91.02	91.43	90.89	91.15	668407
2025-06-09	91.52	92.39	91.47	91.97	872040
2025-06-10	92.10	93.27	92.08	93.00	1159217
2025-06-11	93.11	93.17	92.12	92.55	981785
2025-06-12	92.20	92.74	92.00	92.63	689948
2025-06-13	91.67	92.11	90.86	91.01	1235043
2025-06-16	91.58	92.30	91.31	92.19	777187
2025-06-17	91.65	91.81	90.87	90.98	1274455
2025-06-18	91.07	91.45	90.65	90.80	1009283
2025-06-20	91.42	91.45	90.34	90.62	998739
2025-06-23	90.70	91.50	90.07	91.44	853403
2025-06-24	92.16	92.58	91.95	92.47	1112732
2025-06-25	92.50	92.52	91.95	92.38	686322
2025-06-26	92.71	93.25	92.71	93.07	914253
2025-06-27	93.68	94.16	93.04	93.65	936105
2025-06-30	94.10	94.10	93.45	93.79	508420
2025-07-01	93.61	95.95	93.60	95.47	981871
2025-07-02	95.42	96.60	95.29	96.57	902375
2025-07-03	96.83	97.09	96.64	96.86	381470
2025-07-07	96.61	96.78	95.57	95.97	951165
2025-07-08	96.18	97.07	96.01	96.42	783669
2025-07-09	96.73	97.11	95.89	96.63	761195
2025-07-10	96.85	97.96	96.66	97.47	726374
2025-07-11	96.89	96.91	96.38	96.52	517828
2025-07-14	96.40	96.45	95.69	96.10	687740
2025-07-15	96.50	96.60	95.00	95.01	630587
2025-07-16	95.12	95.46	93.96	95.39	704427
2025-07-17	95.20	96.52	95.20	96.44	556660
2025-07-18	96.75	96.82	95.78	96.10	690305
2025-07-21	96.30	96.73	95.85	95.85	796642
2025-07-22	95.75	97.41	95.75	97.30	769774
2025-07-23	98.07	98.49	97.78	98.45	634694
2025-07-24	98.87	99.46	98.87	98.97	716913
2025-07-25	99.10	99.30	98.44	99.21	407726
2025-07-28	99.36	99.42	98.88	99.04	990183
2025-07-29	99.32	99.39	98.61	98.86	380278
2025-07-30	99.05	99.22	97.70	98.20	535181
2025-07-31	97.88	98.29	96.66	96.81	531935
2025-08-01	95.92	96.23	94.92	95.85	658900
2025-08-04	96.29	97.08	96.09	96.98	541662
2025-08-05	97.21	97.35	96.43	96.81	598872
2025-08-06	96.83	96.89	95.72	95.92	614912
2025-08-07	96.79	97.06	95.57	95.99	523304
2025-08-08	96.07	96.38	95.84	96.12	392299
2025-08-11	96.21	96.61	95.36	95.48	587606
2025-08-12	95.93	97.20	95.64	97.18	590326
2025-08-13	97.59	98.85	97.52	98.80	639526
2025-08-14	98.08	98.18	97.62	98.05	675233
2025-08-15	97.88	98.01	97.50	97.61	576879
2025-08-18	97.61	98.01	97.50	97.66	466232
2025-08-19	97.79	98.54	97.52	97.75	586338
2025-08-20	97.66	97.91	96.85	97.35	644339
2025-08-21	97.00	97.26	96.74	96.85	378403
2025-08-22	97.33	99.48	97.15	99.18	531845
2025-08-25	98.94	99.10	98.39	98.40	457365
2025-08-26	98.31	98.77	98.23	98.37	488968
2025-08-27	98.25	98.92	98.23	98.79	424978
2025-08-28	98.95	98.99	98.28	98.58	627615
2025-08-29	98.60	98.96	98.13	98.49	498071
2025-09-02	97.16	97.52	96.62	97.46	464437
2025-09-03	97.69	97.92	96.94	97.51	527944
2025-09-04	97.37	97.82	96.67	97.79	819971
2025-09-05	98.19	99.13	97.99	98.53	1076522
2025-09-08	98.80	98.80	97.84	98.76	676361
2025-09-09	98.71	98.88	98.07	98.33	486403
2025-09-10	98.52	98.52	97.40	97.61	600314
2025-09-11	97.90	98.96	97.83	98.81	732058
2025-09-12	98.71	98.71	97.27	97.34	559786
2025-09-15	97.75	97.96	97.30	97.51	648092
2025-09-16	97.71	98.12	97.45	97.81	705360
2025-09-17	98.00	99.31	97.42	98.08	1152138
2025-09-18	98.88	99.35	98.60	99.08	812269
2025-09-19	99.44	99.44	98.51	99.14	651011
2025-09-22	98.86	99.30	98.67	99.11	983229
2025-09-23	99.36	99.85	98.74	98.91	873961
2025-09-24	98.88	98.89	98.32	98.50	598466
2025-09-25	98.11	98.11	96.82	97.12	824621
2025-09-26	97.51	98.40	97.43	98.32	542857
2025-09-29	98.75	98.83	98.21	98.46	591858
2025-09-30	98.35	99.21	98.20	99.11	684780
2025-10-01	99.05	100.59	99.05	100.47	908565
2025-10-02	100.43	100.95	100.24	100.59	739071
2025-10-03	100.71	101.82	100.71	101.11	691707
2025-10-06	101.39	101.52	100.68	100.97	729985
2025-10-07	101.25	101.36	100.00	100.08	719455
2025-10-08	100.32	101.03	99.94	100.88	600412
2025-10-09	100.82	100.97	100.13	100.42	793602
2025-10-10	100.57	100.88	98.00	98.00	1601193
2025-10-13	98.99	99.56	98.79	99.25	993447
2025-10-14	98.43	100.32	98.34	99.73	1006622
2025-10-15	100.32	100.85	99.24	100.01	745635
2025-10-16	100.69	100.90	99.32	99.71	1361618
2025-10-17	99.60	100.50	99.55	100.38	987494
2025-10-20	100.86	101.83	100.84	101.55	846937
2025-10-21	101.81	102.76	101.67	102.39	1075709
2025-10-22	102.24	102.53	101.53	101.59	997714
2025-10-23	102.06	102.64	101.91	102.54	733619
2025-10-24	103.27	103.29	102.70	102.71	685446
2025-10-27	103.33	103.41	102.51	102.84	741387
2025-10-28	102.97	102.97	101.92	101.94	925929
2025-10-29	102.16	102.30	100.96	101.26	1369258
2025-10-30	101.03	102.14	101.00	101.07	967837
2025-10-31	101.04	102.01	100.50	101.73	888249
2025-11-03	102.14	102.14	100.64	101.24	893656
2025-11-04	100.54	101.13	100.35	100.45	849044
2025-11-05	100.14	101.24	99.90	100.88	1317902
2025-11-06	100.59	100.90	99.61	99.82	895172
2025-11-07	99.59	100.03	99.02	100.02	1479128
2025-11-10	100.63	100.79	99.62	100.59	922792
2025-11-11	100.65	101.88	100.64	101.61	654131
2025-11-12	101.84	102.49	101.81	101.92	656513
2025-11-13	101.61	102.15	100.67	100.82	765071
2025-11-14	99.90	101.02	99.78	100.32	908393
2025-11-17	100.13	100.60	98.98	99.23	892127
2025-11-18	98.86	99.61	98.56	99.11	874441
2025-11-19	99.12	99.49	98.57	98.98	896717
2025-11-20	99.75	100.21	97.83	97.88	1520964
2025-11-21	98.25	100.78	98.25	100.23	1195828
2025-11-24	100.56	101.23	100.21	100.80	811752
2025-11-25	100.98	102.87	100.98	102.69	637943
2025-11-26	102.42	103.22	102.29	102.89	751856
2025-11-28	102.93	103.34	102.90	103.24	338311
2025-12-01	102.53	103.39	102.53	102.65	579317
2025-12-02	103.08	103.79	102.73	103.39	640357
2025-12-03	103.61	104.78	103.61	104.70	720366
2025-12-04	104.70	105.03	104.22	104.94	800139
2025-12-05	104.95	105.65	104.95	105.19	637453
2025-12-08	105.29	105.34	104.21	104.32	653502
2025-12-09	104.26	104.73	103.95	103.97	962841
2025-12-10	103.97	106.08	103.97	105.77	1068144
2025-12-11	105.60	106.43	105.60	106.38	920260
2025-12-12	106.49	106.84	105.33	105.56	1161983
2025-12-15	106.03	106.14	105.16	105.61	991323
2025-12-16	105.53	105.76	104.52	105.05	986871
2025-12-17	105.04	105.72	104.32	104.40	813653
2025-12-18	104.99	105.61	104.43	104.74	805240
2025-12-19	104.49	105.37	104.49	103.59	702342
2025-12-22	103.93	104.71	103.86	104.58	1098963
2025-12-23	104.42	104.50	103.92	104.19	544643
2025-12-24	104.22	104.82	104.22	104.70	599102
2025-12-26	104.63	104.76	104.32	104.69	693896
2025-12-29	104.42	104.82	104.15	104.39	576004
2025-12-30	104.30	104.61	104.17	104.31	469295
2025-12-31	104.22	104.22	103.53	103.56	366537
2026-01-02	104.01	104.01	102.84	103.52	860870
2026-01-05	103.67	105.30	103.61	104.85	1005915
2026-01-06	104.68	106.20	104.67	106.10	873994
2026-01-07	106.07	106.49	105.21	105.25	842721
2026-01-08	105.25	106.55	105.02	106.29	724031
2026-01-09	106.45	107.38	106.29	107.25	704107
2026-01-12	106.98	107.44	106.74	107.32	651839
2026-01-13	107.52	107.63	106.42	106.80	759065
2026-01-14	106.60	107.30	106.47	107.27	904451
2026-01-15	107.79	107.98	107.05	107.67	1043237
2026-01-16	107.64	107.72	106.91	106.94	796846
2026-01-20	105.63	106.37	105.34	105.54	813713
2026-01-21	105.93	107.17	105.68	106.92	968064
2026-01-22	107.26	108.10	107.26	107.55	621397
2026-01-23	107.46	107.58	106.72	106.98	611273
2026-01-26	107.09	107.38	106.98	107.16	561967
2026-01-27	107.06	107.32	106.74	106.92	749453
2026-01-28	106.76	107.15	105.94	106.09	1175767
2026-01-29	105.75	105.88	104.26	105.02	1013585
2026-01-30	104.55	105.08	104.00	104.75	928411
2026-02-02	104.57	105.32	104.35	105.12	881704
2026-02-03	104.71	105.06	102.55	103.43	998961

Explore More About MOAT

Coins representing dividend payouts and trends

MOAT Dividend History

Discover VanEck Morningstar Wide'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

MOAT Stock Split History

Discover VanEck Morningstar Wide'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

MOAT Historical Prices

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

Web Analytics