MSCI Historical Prices

Summary

Key Stock Metrics

475.32

(June 18, 2024)

52-Week Low

642.45

(December 12, 2024)

52-Week High

679.85

(November 16, 2021)

All-Time High

542.73

(June 13, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2010-07-06	28.02	29.17	27.77	28.36	414417
2010-07-07	28.21	29.66	27.94	29.63	658764
2010-07-08	29.81	30.22	29.76	30.16	898355
2010-07-09	30.11	30.66	29.98	30.66	770227
2010-07-12	30.46	30.78	30.35	30.68	691204
2010-07-13	30.56	31.17	30.56	31.02	1088423
2010-07-14	30.99	31.65	30.87	31.49	616238
2010-07-15	31.53	31.63	31.00	31.53	663941
2010-07-16	31.37	31.38	30.95	31.01	840584
2010-07-19	31.04	31.13	30.57	30.80	334818
2010-07-20	30.49	31.14	30.25	31.12	480447
2010-07-21	31.10	31.38	30.47	30.54	350011
2010-07-22	30.86	31.63	30.69	31.59	372541
2010-07-23	31.47	33.25	31.32	33.13	1236656
2010-07-26	33.27	33.49	32.83	33.05	863575
2010-07-27	33.48	33.58	32.73	33.01	582590
2010-07-28	32.88	33.16	32.58	32.73	580164
2010-07-29	32.85	32.86	31.57	31.80	556629
2010-07-30	31.38	32.40	31.20	32.27	436903
2010-08-02	32.57	33.34	32.57	33.25	1001071
2010-08-03	33.22	33.42	32.90	33.21	670417
2010-08-04	33.38	33.45	33.10	33.39	329796
2010-08-05	33.22	33.33	32.88	32.93	536827
2010-08-06	32.59	32.96	32.34	32.80	182266
2010-08-09	32.90	33.16	32.66	33.15	292270
2010-08-10	33.00	33.13	32.60	32.71	265250
2010-08-11	32.16	32.28	31.15	31.15	524356
2010-08-12	30.66	31.40	30.55	31.28	322294
2010-08-13	31.25	31.45	31.10	31.23	341857
2010-08-16	31.08	31.54	31.05	31.48	255762
2010-08-17	31.75	31.98	31.33	31.51	281905
2010-08-18	31.37	32.32	31.26	32.20	478294
2010-08-19	32.21	32.24	31.12	31.12	523183
2010-08-20	31.10	31.10	30.27	30.90	396908
2010-08-23	31.10	31.10	30.59	30.64	318411
2010-08-24	30.20	30.33	29.62	29.72	536072
2010-08-25	29.56	29.88	29.02	29.81	463331
2010-08-26	29.92	30.43	29.90	30.02	466137
2010-08-27	30.22	30.52	29.91	30.49	448031
2010-08-30	30.34	30.42	29.66	29.67	348341
2010-08-31	29.66	30.27	29.51	29.90	366492
2010-09-01	30.35	30.84	30.21	30.82	550508
2010-09-02	30.85	31.57	30.82	31.54	376037
2010-09-03	32.00	32.65	31.98	32.65	298235
2010-09-07	32.59	32.92	32.33	32.37	512897
2010-09-08	32.37	33.22	32.31	32.95	486809
2010-09-09	33.26	33.38	32.87	33.34	273288
2010-09-10	33.33	33.33	32.87	33.00	258640
2010-09-13	33.47	34.40	33.20	34.38	432399
2010-09-14	34.24	34.90	33.94	34.39	1313462
2010-09-15	34.23	34.55	33.96	34.11	259412
2010-09-16	33.95	34.64	33.87	34.51	280193
2010-09-17	34.63	34.98	34.41	34.75	476159
2010-09-20	34.95	35.18	34.71	35.16	357241
2010-09-21	35.24	35.28	34.79	34.88	342585
2010-09-22	34.96	35.36	34.30	34.40	527475
2010-09-23	34.12	34.30	33.65	33.67	346874
2010-09-24	34.14	34.43	33.94	34.17	488242
2010-09-27	34.25	34.42	33.44	33.60	619163
2010-09-28	33.72	34.53	33.57	34.39	297340
2010-09-29	34.33	34.67	33.84	34.48	514298
2010-09-30	33.75	33.88	32.63	33.21	1641890
2010-10-01	33.47	34.44	33.33	34.33	740305
2010-10-04	34.14	34.26	33.68	33.87	698941
2010-10-05	34.00	34.46	33.53	34.39	906493
2010-10-06	34.22	34.41	33.84	33.98	457575
2010-10-07	34.15	35.11	34.10	34.62	752483
2010-10-08	34.50	35.09	34.50	34.91	607705
2010-10-11	34.99	35.09	34.58	34.95	257798
2010-10-12	34.95	35.19	34.59	35.16	366760
2010-10-13	35.13	35.83	35.05	35.64	389973
2010-10-14	35.67	35.99	35.14	35.45	512172
2010-10-15	35.77	35.93	35.44	35.88	460596
2010-10-18	36.00	36.99	35.97	36.95	982592
2010-10-19	36.42	37.23	36.26	37.16	1171246
2010-10-20	37.25	37.39	36.85	37.23	524391
2010-10-21	37.40	37.44	36.76	36.84	826195
2010-10-22	36.83	37.07	36.58	36.65	433797
2010-10-25	36.89	36.93	36.18	36.29	411866
2010-10-26	36.17	36.17	35.74	35.83	521282
2010-10-27	35.60	35.92	35.51	35.75	347451
2010-10-28	36.06	36.06	35.37	35.77	402020
2010-10-29	35.77	36.30	35.77	35.85	300834
2010-11-01	36.05	36.25	35.51	35.73	307927
2010-11-02	35.99	36.21	35.88	36.01	354169
2010-11-03	36.06	36.13	35.63	35.92	252139
2010-11-04	36.33	36.80	36.17	36.80	466083
2010-11-05	36.88	37.29	36.73	37.07	390631
2010-11-08	36.87	37.34	36.74	37.32	337990
2010-11-09	37.45	37.71	36.62	36.80	347090
2010-11-10	36.87	37.44	36.52	37.44	446151
2010-11-11	37.11	37.25	36.70	37.10	379020
2010-11-12	36.82	36.93	35.94	35.95	348918
2010-11-15	36.05	36.18	35.80	35.88	279127
2010-11-16	35.58	35.68	34.80	35.06	397847
2010-11-17	35.15	35.15	34.71	34.75	347931
2010-11-18	35.07	35.49	35.05	35.37	294372
2010-11-19	35.17	35.66	35.11	35.26	314192
2010-11-22	34.97	35.41	34.82	35.20	576952
2010-11-23	34.73	34.75	34.07	34.30	542741
2010-11-24	34.47	35.18	34.46	35.16	368151
2010-11-26	34.83	35.29	34.75	34.92	139677
2010-11-29	34.68	34.91	34.28	34.78	226098
2010-11-30	34.34	34.75	33.96	34.06	2891011
2010-12-01	34.61	35.21	34.52	35.21	548315
2010-12-02	35.19	36.37	35.19	36.37	538637
2010-12-03	36.15	36.75	36.08	36.60	412003
2010-12-06	36.38	36.54	36.17	36.38	304006
2010-12-07	37.03	37.07	36.63	36.86	484508
2010-12-08	36.98	37.15	36.86	37.13	500205
2010-12-09	37.36	37.42	36.55	36.74	572640
2010-12-10	36.82	36.93	36.46	36.56	466483
2010-12-13	36.65	36.79	36.37	36.70	411376
2010-12-14	36.70	37.07	36.66	37.02	379835
2010-12-15	37.02	37.85	36.78	36.80	790077
2010-12-16	36.84	37.10	36.44	37.07	207382
2010-12-17	37.24	37.85	37.13	37.63	930808
2010-12-20	37.63	37.72	37.26	37.44	248000
2010-12-21	37.68	38.58	37.55	38.53	517994
2010-12-22	38.59	39.94	38.56	39.93	833918
2010-12-23	39.79	40.79	39.79	40.00	705912
2010-12-27	39.91	40.03	39.48	40.02	233260
2010-12-28	40.08	40.17	38.93	39.53	376630
2010-12-29	39.60	39.83	39.39	39.79	146645
2010-12-30	39.81	39.96	39.35	39.41	168435
2010-12-31	39.40	39.43	38.92	38.96	281361
2011-01-03	39.38	39.86	39.20	39.45	568569
2011-01-04	39.82	40.20	38.54	38.80	489001
2011-01-05	38.68	39.35	38.27	39.32	491148
2011-01-06	39.27	39.42	38.89	39.02	343491
2011-01-07	39.15	39.28	38.18	38.76	406003
2011-01-10	38.52	39.11	38.18	38.64	592100
2011-01-11	38.91	39.32	38.56	39.07	422333
2011-01-12	39.41	39.73	38.72	39.72	644260
2011-01-13	39.24	39.44	35.59	36.75	2674322
2011-01-14	36.73	37.25	36.17	36.42	2590901
2011-01-18	36.40	36.50	35.86	36.29	1289299
2011-01-19	36.21	36.25	35.20	35.24	1118059
2011-01-20	35.13	35.30	34.75	35.12	774624
2011-01-21	35.62	35.80	35.34	35.50	698991
2011-01-24	35.51	35.66	35.44	35.50	747719
2011-01-25	35.36	35.70	35.02	35.15	769128
2011-01-26	35.15	35.41	34.83	34.90	711856
2011-01-27	34.95	35.29	34.66	34.83	483745
2011-01-28	34.93	35.14	34.00	34.00	809300
2011-01-31	34.25	34.32	34.02	34.23	1048284
2011-02-01	34.52	34.87	34.17	34.64	1050189
2011-02-02	34.50	34.96	34.42	34.67	815725
2011-02-03	34.49	34.51	33.84	34.11	1345471
2011-02-04	34.23	34.90	34.08	34.80	862849
2011-02-07	34.81	36.21	34.81	36.09	1161418
2011-02-08	36.08	36.11	35.44	35.80	1474181
2011-02-09	35.64	36.17	35.59	35.95	1356529
2011-02-10	35.74	36.31	35.56	36.00	824485
2011-02-11	35.83	36.32	35.62	36.11	762859
2011-02-14	36.13	36.29	35.90	36.27	417500
2011-02-15	36.03	36.37	35.91	36.01	535212
2011-02-16	36.38	36.38	36.05	36.22	1068857
2011-02-17	36.10	36.71	35.87	36.39	533654
2011-02-18	36.48	36.95	36.24	36.93	1139658
2011-02-22	36.27	37.05	36.06	36.39	1600249
2011-02-23	36.30	36.53	35.59	35.96	1525789
2011-02-24	35.93	36.59	35.73	36.00	991223
2011-02-25	36.19	36.47	35.95	36.10	881910
2011-02-28	36.42	36.44	35.40	35.50	1085677
2011-03-01	35.53	35.71	34.56	34.79	1070526
2011-03-02	34.77	35.34	34.77	35.01	941600
2011-03-03	35.22	35.82	35.22	35.73	672625
2011-03-04	35.83	35.83	34.99	35.25	576042
2011-03-07	35.39	35.66	34.58	34.96	620980
2011-03-08	34.96	35.86	34.87	35.46	526851
2011-03-09	35.40	35.54	35.04	35.50	515785
2011-03-10	35.00	35.06	34.50	34.59	783953
2011-03-11	34.47	35.33	34.47	35.25	699059
2011-03-14	34.87	35.42	34.73	35.04	862499
2011-03-15	34.14	34.61	33.43	34.24	1129096
2011-03-16	34.13	34.57	33.70	33.91	1024811
2011-03-17	34.41	34.63	34.09	34.32	644343
2011-03-18	34.68	35.16	34.24	35.06	765432
2011-03-21	35.49	36.13	35.37	35.75	455979
2011-03-22	35.73	35.88	35.46	35.54	357507
2011-03-23	35.42	35.81	35.16	35.65	214129
2011-03-24	35.71	36.03	35.42	36.01	285287
2011-03-25	36.09	36.69	35.88	36.56	528830
2011-03-28	36.57	36.71	36.31	36.46	375859
2011-03-29	36.35	36.89	36.26	36.70	319944
2011-03-30	36.84	36.84	36.17	36.27	546206
2011-03-31	36.22	36.82	36.10	36.82	727805
2011-04-01	36.99	38.22	36.82	38.18	839096
2011-04-04	38.18	38.51	37.81	38.22	767371
2011-04-05	38.21	38.23	37.40	37.46	797587
2011-04-06	37.55	37.67	37.40	37.59	494001
2011-04-07	37.48	38.09	37.40	37.42	668686
2011-04-08	37.48	37.62	36.64	36.64	368439
2011-04-11	36.84	36.97	36.19	36.44	308520
2011-04-12	36.27	36.35	35.94	36.17	352821
2011-04-13	36.32	36.44	35.67	35.73	226703
2011-04-14	35.43	35.46	34.95	34.95	633482
2011-04-15	35.01	35.12	34.68	34.83	413887
2011-04-18	34.43	34.43	33.70	33.86	648309
2011-04-19	33.88	34.13	33.64	34.01	768599
2011-04-20	34.59	34.59	33.89	33.95	478774
2011-04-21	34.05	34.11	33.88	34.06	515810
2011-04-25	33.99	34.31	33.91	34.26	507693
2011-04-26	34.27	34.68	34.26	34.60	625989
2011-04-27	34.70	35.34	34.31	35.26	824832
2011-04-28	35.26	35.69	35.17	35.43	696591
2011-04-29	35.37	35.70	35.25	35.47	479758
2011-05-02	35.66	35.77	35.30	35.36	450510
2011-05-03	35.23	35.36	34.60	34.97	551567
2011-05-04	34.92	35.79	34.79	35.77	1343729
2011-05-05	35.50	37.01	35.34	36.61	1179508
2011-05-06	37.18	38.62	37.18	37.42	850554
2011-05-09	37.43	37.85	37.28	37.63	391124
2011-05-10	37.67	38.09	37.64	38.00	316710
2011-05-11	38.01	38.09	37.30	37.80	354486
2011-05-12	37.57	38.00	37.39	37.95	354275
2011-05-13	37.91	38.10	36.97	37.00	589242
2011-05-16	36.92	37.20	36.62	36.69	376449
2011-05-17	36.48	36.52	35.94	36.28	437170
2011-05-18	36.29	37.15	36.27	37.11	246466
2011-05-19	37.23	37.33	36.54	36.79	349862
2011-05-20	36.77	36.97	36.40	36.56	757230
2011-05-23	36.07	36.44	35.73	36.28	433038
2011-05-24	36.42	36.42	36.07	36.34	458506
2011-05-25	36.18	36.69	36.07	36.61	406913
2011-05-26	36.44	36.85	36.33	36.85	337923
2011-05-27	36.91	37.08	36.85	37.04	277232
2011-05-31	37.36	37.77	36.85	37.77	733847
2011-06-01	37.64	37.64	36.99	37.05	578879
2011-06-02	37.00	37.29	36.89	37.24	371045
2011-06-03	36.69	36.91	36.51	36.53	444333
2011-06-06	36.38	36.58	35.97	36.15	357521
2011-06-07	36.24	36.82	35.80	36.65	540166
2011-06-08	36.48	36.58	36.27	36.37	402886
2011-06-09	36.49	36.99	36.15	36.96	481513
2011-06-10	36.68	37.14	36.59	37.03	596568
2011-06-13	37.00	37.51	36.83	37.36	705434
2011-06-14	37.88	38.04	37.53	37.77	625877
2011-06-15	37.47	37.90	37.33	37.62	1246965
2011-06-16	37.56	38.17	37.39	37.92	898704
2011-06-17	38.25	38.25	37.15	37.30	691863
2011-06-20	37.11	37.66	37.05	37.46	520006
2011-06-21	37.59	38.47	37.55	38.19	689564
2011-06-22	37.94	38.34	37.81	37.81	574801
2011-06-23	37.41	37.57	36.96	37.34	600480
2011-06-24	37.40	37.46	36.81	36.88	982005
2011-06-27	36.96	37.68	36.70	37.58	392426
2011-06-28	37.58	38.02	37.48	37.92	496104
2011-06-29	38.11	38.18	37.78	37.90	535520
2011-06-30	37.94	38.13	37.68	37.68	823529
2011-07-01	37.82	38.08	37.78	37.91	832215
2011-07-05	37.93	38.06	37.81	38.01	812445
2011-07-06	38.04	38.72	37.83	38.60	782668
2011-07-07	38.92	39.02	38.62	38.75	623748
2011-07-08	38.29	38.92	38.13	38.89	347144
2011-07-11	38.40	38.40	37.62	37.71	481825
2011-07-12	37.62	37.98	37.50	37.75	304078
2011-07-13	37.87	38.27	37.60	37.89	430481
2011-07-14	37.85	38.24	37.14	37.15	334024
2011-07-15	37.37	37.40	36.83	37.17	312025
2011-07-18	37.08	37.08	36.30	36.50	287209
2011-07-19	36.65	37.43	36.65	37.40	363059
2011-07-20	37.50	37.56	37.14	37.50	357243
2011-07-21	37.62	38.38	37.58	38.18	284617
2011-07-22	38.06	38.09	37.81	37.93	126608
2011-07-25	37.56	38.09	37.30	37.73	241921
2011-07-26	37.76	37.76	37.08	37.12	288261
2011-07-27	36.90	36.91	35.45	35.45	523179
2011-07-28	35.45	36.16	35.32	35.90	956216
2011-07-29	35.48	36.46	35.26	35.49	1026237
2011-08-01	35.86	35.89	35.23	35.79	1000489
2011-08-02	35.50	36.03	34.41	34.41	657103
2011-08-03	34.27	35.18	33.95	34.92	693894
2011-08-04	34.47	35.10	33.75	33.96	1361897
2011-08-05	34.42	34.42	32.12	32.97	1392833
2011-08-08	32.06	32.66	30.11	30.36	1637040
2011-08-09	30.98	33.70	30.67	33.69	2041025
2011-08-10	32.80	33.50	31.97	32.31	1590270
2011-08-11	32.50	34.04	32.35	33.69	1178516
2011-08-12	33.72	34.02	33.23	33.63	548597
2011-08-15	33.93	35.14	33.93	35.13	881423
2011-08-16	34.74	34.96	34.29	34.63	1242442
2011-08-17	34.72	34.87	33.76	34.05	392481
2011-08-18	32.87	32.98	31.95	32.23	1627567
2011-08-19	31.65	32.61	31.20	31.33	708420
2011-08-22	32.15	32.15	30.98	31.43	525788
2011-08-23	31.60	33.15	31.43	33.14	608647
2011-08-24	33.12	33.79	32.74	32.85	893132
2011-08-25	33.20	33.63	32.25	32.66	564585
2011-08-26	32.38	33.82	32.19	33.58	626223
2011-08-29	34.04	35.24	34.04	35.24	502276
2011-08-30	34.96	35.06	34.27	34.46	811071
2011-08-31	34.72	34.95	34.22	34.57	642134
2011-09-01	34.64	34.78	33.68	33.84	700189
2011-09-02	33.15	33.67	32.34	32.49	684691
2011-09-06	31.24	31.82	30.98	31.67	1000949
2011-09-07	32.09	33.42	32.08	33.41	1071055
2011-09-08	33.07	33.36	32.26	32.44	659036
2011-09-09	32.16	32.55	31.38	31.69	1467157
2011-09-12	31.21	32.18	31.18	32.18	594248
2011-09-13	32.22	32.56	32.02	32.40	498400
2011-09-14	32.64	33.45	32.01	33.14	638071
2011-09-15	32.56	33.07	31.68	32.56	1608487
2011-09-16	32.77	32.78	32.20	32.61	1000082
2011-09-19	31.95	32.11	31.19	31.33	585597
2011-09-20	31.49	31.73	30.94	30.94	824108
2011-09-21	31.00	31.23	29.64	29.67	626878
2011-09-22	28.66	29.46	28.55	29.19	1028055
2011-09-23	28.95	29.90	28.84	29.67	1114728
2011-09-26	30.08	31.62	29.99	31.61	1076030
2011-09-27	32.27	33.02	31.71	32.20	1039719
2011-09-28	32.22	32.46	31.14	31.34	1164844
2011-09-29	31.76	32.32	30.91	31.89	927527
2011-09-30	31.42	31.42	30.33	30.33	901131
2011-10-03	30.02	30.19	27.94	27.94	1356406
2011-10-04	27.67	28.91	27.53	28.85	1474274
2011-10-05	28.88	29.91	28.34	29.81	1209793
2011-10-06	29.61	30.44	29.26	30.42	1004960
2011-10-07	30.45	31.01	29.94	30.00	1270571
2011-10-10	30.60	30.75	30.22	30.63	1057719
2011-10-11	30.31	30.99	30.11	30.91	877786
2011-10-12	31.06	32.50	30.99	32.27	818621
2011-10-13	31.90	32.66	31.72	32.46	767120
2011-10-14	32.83	32.99	32.42	32.84	546714
2011-10-17	32.55	32.55	31.40	31.48	656053
2011-10-18	31.57	32.44	30.87	32.31	597944
2011-10-19	32.11	32.36	31.76	31.81	524917
2011-10-20	31.69	32.20	31.22	31.98	470006
2011-10-21	32.27	32.72	31.92	32.59	473817
2011-10-24	32.72	33.50	32.64	33.35	469744
2011-10-25	33.15	33.36	32.27	32.31	334514
2011-10-26	32.76	32.90	31.77	32.66	330963
2011-10-27	33.75	34.53	33.36	34.38	624149
2011-10-28	34.16	34.30	33.55	34.06	497815
2011-10-31	33.56	34.35	33.15	33.39	492079
2011-11-01	32.31	32.61	31.39	31.47	925500
2011-11-02	31.86	33.20	30.53	32.94	1140891
2011-11-03	33.24	34.16	32.53	34.10	734531
2011-11-04	33.68	34.06	33.25	34.05	560613
2011-11-07	33.91	34.65	33.88	34.53	747054
2011-11-08	34.86	35.06	34.11	34.97	647467
2011-11-09	33.71	34.34	33.55	33.59	609107
2011-11-10	34.06	35.03	33.45	33.76	607277
2011-11-11	34.20	34.49	33.97	34.42	306801
2011-11-14	33.99	34.27	33.65	33.74	286400
2011-11-15	33.50	34.40	33.41	34.06	452632
2011-11-16	33.68	34.04	32.99	33.00	410888
2011-11-17	33.01	33.31	32.61	32.80	451808
2011-11-18	33.02	33.13	32.38	32.60	628577
2011-11-21	32.03	32.15	31.68	32.00	919216
2011-11-22	31.82	32.18	31.72	31.98	685052
2011-11-23	31.58	31.89	31.39	31.40	487164
2011-11-25	31.15	31.75	31.05	31.22	182937
2011-11-28	32.19	32.51	31.91	32.44	598903
2011-11-29	32.41	32.68	32.13	32.18	488526
2011-11-30	33.40	33.87	33.08	33.75	970927
2011-12-01	33.56	34.05	33.47	33.80	362160
2011-12-02	33.92	34.54	33.64	33.90	514923
2011-12-05	34.56	34.56	33.71	33.97	555995
2011-12-06	33.96	34.18	33.62	34.00	347357
2011-12-07	33.64	33.79	32.80	33.39	442466
2011-12-08	33.08	33.26	32.16	32.26	573393
2011-12-09	32.43	33.40	32.43	33.27	437982
2011-12-12	32.78	33.19	32.62	33.14	592724
2011-12-13	33.46	33.65	32.26	32.59	620603
2011-12-14	32.35	32.74	31.68	31.83	511602
2011-12-15	32.25	32.49	31.90	32.29	722921
2011-12-16	32.49	33.25	32.17	32.51	935287
2011-12-19	32.57	32.92	32.08	32.13	394342
2011-12-20	32.78	33.45	32.78	33.06	520873
2011-12-21	32.89	33.13	32.50	32.86	417728
2011-12-22	32.90	33.09	32.67	32.80	313660
2011-12-23	32.90	33.45	32.80	33.41	196306
2011-12-27	33.31	33.65	33.09	33.41	300183
2011-12-28	33.39	33.40	32.34	32.37	256162
2011-12-29	32.54	32.91	32.49	32.77	232971
2011-12-30	32.85	33.11	32.55	32.93	297381
2012-01-03	33.89	33.89	32.68	32.81	763613
2012-01-04	32.63	32.74	32.25	32.35	759978
2012-01-05	32.27	32.76	32.00	32.72	490969
2012-01-06	32.58	33.28	32.36	33.10	511029
2012-01-09	33.34	33.47	32.89	32.97	422105
2012-01-10	33.37	33.86	33.32	33.52	372400
2012-01-11	33.45	33.62	33.26	33.48	312518
2012-01-12	33.60	33.75	32.96	33.44	451914
2012-01-13	33.19	33.33	32.57	32.69	467069
2012-01-17	33.09	33.41	32.38	32.38	759817
2012-01-18	32.42	32.55	32.03	32.18	838223
2012-01-19	32.24	32.90	32.24	32.55	955569
2012-01-20	32.54	32.80	32.26	32.48	803634
2012-01-23	32.46	32.71	32.14	32.39	382728
2012-01-24	32.23	32.36	31.81	31.89	528691
2012-01-25	31.90	32.53	31.67	32.43	673576
2012-01-26	32.60	32.79	32.48	32.65	507667
2012-01-27	32.43	33.05	32.43	32.86	335933
2012-01-30	32.58	32.82	32.45	32.61	862667
2012-01-31	32.80	32.81	32.37	32.58	470298
2012-02-01	32.73	33.56	32.58	33.56	1238250
2012-02-02	33.49	33.62	32.47	33.02	1483171
2012-02-03	33.38	34.50	33.38	34.19	685523
2012-02-06	34.08	35.00	34.08	34.43	532882
2012-02-07	34.29	34.77	34.05	34.73	460371
2012-02-08	34.71	34.91	34.60	34.86	377616
2012-02-09	34.93	35.34	34.77	35.33	457792
2012-02-10	34.96	35.29	34.83	34.84	789903
2012-02-13	35.07	35.19	34.48	34.74	619612
2012-02-14	34.57	34.89	34.50	34.87	275200
2012-02-15	35.09	35.14	34.11	34.16	797263
2012-02-16	34.16	34.67	34.16	34.64	483824
2012-02-17	34.81	34.81	34.07	34.10	647662
2012-02-21	34.11	34.58	34.01	34.54	334742
2012-02-22	34.41	35.06	34.03	34.61	650886
2012-02-23	34.55	34.55	33.96	34.02	1031712
2012-02-24	34.19	34.62	34.05	34.43	739792
2012-02-27	34.20	35.41	33.72	35.31	644676
2012-02-28	35.40	35.91	35.16	35.21	801846
2012-02-29	35.21	36.30	35.21	35.38	726446
2012-03-01	35.51	35.63	35.28	35.53	573041
2012-03-02	35.54	35.73	34.95	35.08	275794
2012-03-05	35.08	35.26	34.92	35.08	282890
2012-03-06	34.69	34.78	34.30	34.33	788104
2012-03-07	34.57	34.98	34.42	34.80	1019094
2012-03-08	35.00	36.26	34.86	36.25	837596
2012-03-09	36.22	36.75	36.01	36.60	655953
2012-03-12	36.62	36.79	36.39	36.52	549614
2012-03-13	36.67	37.69	36.65	37.69	561613
2012-03-14	37.60	37.76	37.07	37.39	492651
2012-03-15	37.49	38.11	37.18	37.81	810064
2012-03-16	37.86	38.17	37.61	37.77	781555
2012-03-19	37.78	37.98	37.39	37.71	472707
2012-03-20	37.43	37.79	37.25	37.78	329655
2012-03-21	37.74	37.91	37.37	37.61	375193
2012-03-22	37.29	37.42	36.73	37.01	449144
2012-03-23	37.00	37.21	36.66	37.20	395537
2012-03-26	37.50	37.73	37.42	37.66	521570
2012-03-27	37.72	37.72	37.37	37.37	397292
2012-03-28	37.43	37.43	36.61	37.06	578992
2012-03-29	36.76	37.24	36.63	37.13	385121
2012-03-30	37.41	37.41	36.74	36.81	558161
2012-04-02	36.77	37.74	36.60	37.30	621531
2012-04-03	37.22	37.78	37.21	37.74	645693
2012-04-04	37.45	37.59	37.02	37.02	404371
2012-04-05	36.83	37.19	36.63	37.12	349347
2012-04-09	36.51	36.83	36.45	36.76	444725
2012-04-10	36.69	36.70	35.59	35.65	406965
2012-04-11	35.99	36.13	35.57	35.69	649802
2012-04-12	35.80	36.47	35.70	36.42	328809
2012-04-13	36.34	36.57	35.71	35.71	525048
2012-04-16	36.00	36.08	35.48	35.78	523320
2012-04-17	35.97	36.34	35.87	36.29	487554
2012-04-18	36.04	36.09	35.62	35.71	263341
2012-04-19	35.80	36.01	35.29	35.50	354689
2012-04-20	35.70	35.91	35.42	35.42	347354
2012-04-23	35.03	35.20	34.65	35.14	441620
2012-04-24	35.15	35.61	35.12	35.59	500170
2012-04-25	36.04	36.37	35.80	36.09	2207029
2012-04-26	36.09	36.86	36.04	36.81	1074646
2012-04-27	36.95	36.95	36.43	36.83	710207
2012-04-30	36.73	36.94	36.32	36.59	665501
2012-05-01	36.43	37.04	36.36	36.72	658437
2012-05-02	35.27	36.47	34.80	35.20	2090523
2012-05-03	35.51	37.04	35.05	36.22	1608647
2012-05-04	36.14	36.41	34.95	35.02	930167
2012-05-07	34.80	34.82	34.25	34.34	923172
2012-05-08	34.06	34.43	33.62	34.36	800406
2012-05-09	33.96	34.40	33.77	34.18	511295
2012-05-10	34.41	34.49	33.78	33.92	398299
2012-05-11	33.62	34.33	33.56	33.88	370211
2012-05-14	33.32	33.42	32.88	32.97	709097
2012-05-15	32.13	33.49	32.13	32.84	743907
2012-05-16	33.01	33.24	32.69	32.90	782027
2012-05-17	32.82	32.94	32.37	32.38	707003
2012-05-18	32.54	33.10	32.46	32.80	1004471
2012-05-21	32.95	33.35	32.79	33.35	769834
2012-05-22	33.47	34.07	33.31	34.07	1327335
2012-05-23	33.73	33.82	33.25	33.81	636318
2012-05-24	33.82	34.03	33.42	33.69	578853
2012-05-25	33.75	34.29	33.70	34.10	421171
2012-05-29	34.40	34.79	34.33	34.65	408981
2012-05-30	34.34	34.43	34.08	34.20	503113
2012-05-31	33.52	34.25	33.52	33.81	2561913
2012-06-01	33.25	33.56	32.99	33.38	1989135
2012-06-04	33.39	33.51	32.75	33.13	627730
2012-06-05	33.05	33.42	32.97	33.20	994520
2012-06-06	33.29	33.59	33.19	33.56	1153201
2012-06-07	34.00	34.13	33.43	33.52	752956
2012-06-08	33.51	33.51	32.91	33.23	872154
2012-06-11	33.47	33.54	32.56	32.56	493998
2012-06-12	32.74	32.74	32.12	32.21	875112
2012-06-13	32.17	32.30	31.60	31.67	1516448
2012-06-14	31.74	32.09	31.53	31.96	1314259
2012-06-15	32.00	32.25	31.86	32.15	910045
2012-06-18	31.95	32.03	31.66	31.92	520344
2012-06-19	32.00	32.50	31.84	32.43	722614
2012-06-20	32.35	32.91	32.35	32.84	1250454
2012-06-21	32.79	32.94	31.91	32.00	893145
2012-06-22	32.16	32.74	32.00	32.65	652570
2012-06-25	32.26	32.26	31.47	31.60	404878
2012-06-26	31.68	32.11	31.62	31.79	568689
2012-06-27	31.86	32.32	31.79	32.19	468167
2012-06-28	31.91	32.69	31.69	32.69	767205
2012-06-29	33.27	34.04	33.17	34.02	852225
2012-07-02	34.05	34.33	33.90	34.28	809287
2012-07-03	34.20	34.31	33.89	34.20	378975
2012-07-05	34.12	34.46	33.98	34.07	658000
2012-07-06	33.83	34.35	33.71	34.27	798501
2012-07-09	34.14	34.17	33.60	33.77	403233
2012-07-10	33.92	34.06	33.29	33.47	606644
2012-07-11	33.53	33.68	32.82	33.08	678249
2012-07-12	32.93	33.23	32.66	33.07	484579
2012-07-13	33.13	34.02	33.09	33.99	399771
2012-07-16	33.87	33.87	33.34	33.50	357654
2012-07-17	33.70	34.00	33.39	33.82	395944
2012-07-18	33.75	34.40	33.67	34.12	283859
2012-07-19	34.33	34.70	34.04	34.35	498319
2012-07-20	34.18	34.31	33.78	33.79	374605
2012-07-23	33.34	33.39	32.64	33.31	337247
2012-07-24	33.37	33.55	32.48	32.61	522809
2012-07-25	32.74	32.93	32.29	32.65	445860
2012-07-26	33.12	33.24	32.52	32.85	495880
2012-07-27	32.97	33.66	32.73	33.47	530099
2012-07-30	33.47	33.62	33.04	33.24	172469
2012-07-31	33.19	33.35	32.84	33.15	537495
2012-08-01	33.34	33.60	33.05	33.30	847651
2012-08-02	32.88	33.38	31.97	32.23	1820326
2012-08-03	32.70	33.64	32.52	33.29	540859
2012-08-06	33.25	33.55	32.93	33.41	564833
2012-08-07	33.56	34.88	33.55	34.83	660631
2012-08-08	34.62	35.20	34.59	35.08	448351
2012-08-09	35.01	35.32	34.91	35.05	327347
2012-08-10	34.90	35.40	34.87	35.30	293194
2012-08-13	35.17	35.43	35.09	35.33	209083
2012-08-14	35.47	35.63	35.40	35.55	356907
2012-08-15	35.51	36.13	35.47	36.01	414378
2012-08-16	35.96	36.37	35.96	36.27	458138
2012-08-17	36.31	36.35	35.83	35.86	535385
2012-08-20	35.72	35.75	35.06	35.29	651641
2012-08-21	35.43	35.92	35.30	35.56	722385
2012-08-22	35.57	35.84	35.19	35.59	1533253
2012-08-23	35.59	35.67	35.06	35.09	264391
2012-08-24	35.13	35.49	35.05	35.43	276056
2012-08-27	35.52	35.56	35.12	35.16	197181
2012-08-28	35.10	35.21	34.64	35.04	411454
2012-08-29	35.27	35.44	35.04	35.31	270351
2012-08-30	35.07	35.15	34.64	34.90	263640
2012-08-31	35.04	35.35	34.68	35.08	337646
2012-09-04	35.05	35.73	34.91	35.60	886910
2012-09-05	35.67	35.86	35.40	35.82	683715
2012-09-06	36.04	36.75	36.02	36.66	412044
2012-09-07	36.52	36.70	36.49	36.69	650782
2012-09-10	36.78	36.78	36.15	36.22	1218097
2012-09-11	36.18	36.28	35.61	35.66	1531007
2012-09-12	35.75	36.28	35.66	36.25	380563
2012-09-13	36.37	36.44	35.75	36.44	687299
2012-09-14	36.45	36.89	36.45	36.73	324464
2012-09-17	36.55	36.66	36.35	36.36	490923
2012-09-18	36.38	36.44	36.03	36.16	1018863
2012-09-19	36.32	36.34	35.99	36.00	895022
2012-09-20	35.86	36.53	35.86	35.98	360884
2012-09-21	36.13	36.52	36.04	36.04	893518
2012-09-24	35.85	35.93	35.54	35.66	427999
2012-09-25	35.82	35.93	35.09	35.09	438088
2012-09-26	35.05	35.42	34.87	35.39	465995
2012-09-27	35.50	36.36	35.48	36.19	503783
2012-09-28	36.11	36.13	35.64	35.79	495196
2012-10-01	35.97	36.04	35.15	35.82	1130047
2012-10-02	31.80	32.26	24.75	26.21	15264403
2012-10-03	26.53	28.28	26.45	28.27	5494511
2012-10-04	28.17	28.72	26.96	27.34	3585607
2012-10-05	27.50	27.55	26.74	26.86	1166765
2012-10-08	26.74	26.82	26.24	26.40	1047282
2012-10-09	26.48	26.59	26.00	26.33	1585661
2012-10-10	26.24	26.56	26.21	26.54	1184536
2012-10-11	26.69	26.77	26.34	26.41	726702
2012-10-12	26.41	26.41	25.72	25.93	1110909
2012-10-15	26.13	26.27	25.46	25.59	2046840
2012-10-16	26.08	27.30	26.01	27.20	4525292
2012-10-17	27.34	27.92	26.56	27.44	1840149
2012-10-18	27.48	27.72	27.25	27.37	576112
2012-10-19	27.18	27.66	26.87	27.02	868435
2012-10-22	26.86	27.18	26.86	27.11	523752
2012-10-23	27.02	27.25	26.70	27.15	1222972
2012-10-24	27.36	27.42	26.99	27.02	513740
2012-10-25	27.25	27.43	26.72	27.05	387186
2012-10-26	27.00	27.62	26.73	27.54	534361
2012-10-31	27.51	28.04	26.90	26.94	828272
2012-11-01	27.32	27.80	26.79	27.75	1167146
2012-11-02	27.82	27.82	26.88	26.88	938026
2012-11-05	26.92	27.34	26.76	27.25	670055
2012-11-06	25.95	26.48	25.30	26.10	4590356
2012-11-07	25.95	26.18	25.62	26.11	1930614
2012-11-08	26.22	26.45	26.08	26.20	1066753
2012-11-09	26.18	26.45	26.10	26.21	693916
2012-11-12	26.17	26.50	25.83	26.00	654258
2012-11-13	25.96	26.11	25.59	25.99	800312
2012-11-14	26.02	26.59	25.80	25.99	906174
2012-11-15	26.04	26.20	25.88	25.96	1096658
2012-11-16	25.96	26.24	25.80	25.82	1127024
2012-11-19	26.14	26.28	26.01	26.24	382307
2012-11-20	26.20	26.29	26.08	26.15	339012
2012-11-21	26.19	26.30	25.96	26.29	234895
2012-11-23	26.40	26.75	26.25	26.75	134702
2012-11-26	26.62	27.13	26.57	27.11	596659
2012-11-27	26.98	27.05	26.66	26.81	586162
2012-11-28	26.69	27.38	26.62	27.31	594349
2012-11-29	27.58	28.77	27.51	28.42	1386293
2012-11-30	28.46	29.09	28.41	29.00	1282102
2012-12-03	29.05	29.10	28.88	29.09	980715
2012-12-04	29.02	29.22	28.92	29.18	1147123
2012-12-05	29.21	29.54	29.08	29.51	624723
2012-12-06	29.43	30.18	29.41	30.17	750858
2012-12-07	30.19	30.27	29.73	29.78	805945
2012-12-10	29.69	29.70	29.33	29.38	477628
2012-12-11	29.61	29.78	29.33	29.49	643032
2012-12-12	29.50	29.67	29.22	29.38	435014
2012-12-13	29.31	29.52	29.05	29.20	422630
2012-12-14	29.15	30.30	29.15	30.16	813681
2012-12-17	30.27	30.90	30.24	30.88	692515
2012-12-18	30.77	31.06	30.71	30.99	423166
2012-12-19	31.00	31.57	30.98	31.06	653457
2012-12-20	31.18	31.41	30.91	31.41	412889
2012-12-21	30.96	31.65	30.85	31.08	1393361
2012-12-24	31.12	31.25	30.76	31.15	196720
2012-12-26	31.21	31.23	30.53	30.58	367034
2012-12-27	30.55	30.79	30.32	30.67	376667
2012-12-28	30.72	31.48	30.52	30.82	756138
2012-12-31	30.73	31.18	30.61	30.99	573853
2013-01-02	31.66	32.14	31.59	32.13	650580
2013-01-03	32.08	32.39	31.88	31.97	351201
2013-01-04	32.05	32.08	31.72	31.85	559042
2013-01-07	31.92	31.96	31.75	31.87	562567
2013-01-08	31.82	31.91	31.70	31.79	618276
2013-01-09	31.92	32.00	31.83	31.93	426666
2013-01-10	31.95	32.20	31.95	32.14	254457
2013-01-11	32.12	32.31	31.88	31.97	400140
2013-01-14	32.00	32.20	31.83	31.93	568913
2013-01-15	31.94	32.44	31.91	32.36	814183
2013-01-16	32.23	32.32	31.92	31.97	568094
2013-01-17	32.12	32.19	31.48	31.79	947225
2013-01-18	31.80	32.26	31.71	32.09	846718
2013-01-22	32.13	32.96	32.08	32.90	602343
2013-01-23	32.93	33.36	32.79	33.06	777453
2013-01-24	33.03	33.38	32.87	33.35	485938
2013-01-25	33.43	33.69	33.11	33.66	348119
2013-01-28	33.80	34.04	33.72	34.02	452418
2013-01-29	33.97	34.20	33.88	34.10	358998
2013-01-30	33.98	34.20	33.78	33.79	593322
2013-01-31	33.61	33.95	33.61	33.74	712856
2013-02-01	34.06	34.06	33.60	33.80	966021
2013-02-04	33.67	33.79	33.20	33.23	657437
2013-02-05	33.53	34.01	33.27	33.88	1115366
2013-02-06	33.75	34.71	33.74	34.67	845300
2013-02-07	34.54	34.55	32.64	33.48	1155507
2013-02-08	33.45	34.21	33.44	33.99	708994
2013-02-11	34.02	34.02	33.61	33.68	420496
2013-02-12	33.67	34.21	33.63	34.03	464846
2013-02-13	34.04	34.16	33.48	33.76	504458
2013-02-14	33.72	33.93	33.59	33.75	442390
2013-02-15	33.74	33.78	33.38	33.41	417245
2013-02-19	33.53	33.80	33.46	33.58	582570
2013-02-20	33.59	33.80	33.18	33.20	286763
2013-02-21	33.21	33.32	32.95	32.99	475836
2013-02-22	33.11	33.25	33.05	33.15	448154
2013-02-25	33.25	33.77	32.69	32.74	930467
2013-02-26	32.79	33.06	32.52	32.76	626119
2013-02-27	32.72	33.58	32.68	33.42	506597
2013-02-28	33.44	33.57	33.12	33.13	573846
2013-03-01	32.93	33.09	32.52	33.01	736780
2013-03-04	33.00	33.19	32.73	32.89	428459
2013-03-05	33.03	33.78	32.94	33.23	364919
2013-03-06	33.40	33.72	33.25	33.42	186380
2013-03-07	33.47	33.60	33.19	33.32	519502
2013-03-08	33.52	33.74	33.24	33.54	742565
2013-03-11	33.46	33.74	33.36	33.74	558200
2013-03-12	33.72	33.75	33.16	33.31	414071
2013-03-13	33.31	33.46	33.07	33.30	602706
2013-03-14	33.46	34.00	33.31	33.67	447966
2013-03-15	33.62	33.80	33.15	33.71	799461
2013-03-18	33.45	33.96	33.25	33.83	325913
2013-03-19	33.89	33.99	33.56	33.83	587854
2013-03-20	33.91	34.07	33.75	34.00	738698
2013-03-21	33.75	34.09	33.53	33.60	300988
2013-03-22	33.59	33.80	33.36	33.77	434929
2013-03-25	33.88	33.97	33.51	33.60	582428
2013-03-26	33.73	33.84	33.35	33.78	232753
2013-03-27	33.60	34.10	33.45	34.04	294642
2013-03-28	34.03	34.13	33.68	33.93	323172
2013-04-01	33.99	33.99	33.13	33.35	260227
2013-04-02	33.37	33.59	32.98	33.13	461160
2013-04-03	33.19	33.20	32.30	32.43	544963
2013-04-04	32.42	32.83	32.39	32.66	331037
2013-04-05	32.29	32.37	32.01	32.34	299605
2013-04-08	32.32	32.68	32.08	32.67	227263
2013-04-09	32.76	32.87	32.45	32.51	333721
2013-04-10	32.61	33.33	32.61	33.22	360487
2013-04-11	33.31	33.75	33.23	33.57	405872
2013-04-12	33.53	33.68	33.25	33.52	200436
2013-04-15	33.36	33.45	32.31	32.35	377536
2013-04-16	32.67	32.94	32.52	32.90	296717
2013-04-17	32.74	32.96	32.32	32.58	370107
2013-04-18	32.64	32.79	32.20	32.41	244046
2013-04-19	32.54	32.92	32.24	32.82	224597
2013-04-22	32.81	33.03	32.49	32.90	229141
2013-04-23	33.00	33.41	32.96	33.28	310709
2013-04-24	33.27	33.34	33.12	33.23	244798
2013-04-25	33.30	33.61	33.23	33.31	321034
2013-04-26	33.20	33.45	33.18	33.22	215227
2013-04-29	33.37	33.70	33.27	33.45	256585
2013-04-30	33.39	34.10	33.39	34.10	631103
2013-05-01	33.88	33.88	31.63	33.26	1325746
2013-05-02	33.45	33.77	32.97	33.65	324995
2013-05-03	33.78	34.27	33.27	33.32	354598
2013-05-06	33.29	33.52	32.81	33.33	330420
2013-05-07	33.44	33.70	33.41	33.56	276250
2013-05-08	33.40	34.14	33.40	34.14	532580
2013-05-09	34.14	34.27	33.80	33.86	199288
2013-05-10	33.84	34.10	33.66	33.95	231104
2013-05-13	33.94	34.04	33.73	33.94	320860
2013-05-14	33.95	34.59	33.95	34.45	223642
2013-05-15	34.30	34.64	34.21	34.26	507979
2013-05-16	34.27	34.85	34.24	34.57	386364
2013-05-17	34.65	34.90	34.48	34.66	380696
2013-05-20	34.68	34.71	34.31	34.53	400791
2013-05-21	34.40	34.85	34.40	34.72	283995
2013-05-22	34.67	34.85	34.12	34.24	500947
2013-05-23	34.02	34.77	34.02	34.49	747163
2013-05-24	34.26	34.74	34.08	34.47	619603
2013-05-28	34.84	35.47	34.84	35.04	781266
2013-05-29	34.84	35.47	34.82	35.22	398226
2013-05-30	35.26	35.78	35.18	35.73	369861
2013-05-31	35.58	35.76	35.19	35.24	475534
2013-06-03	35.33	35.37	34.72	35.17	335279
2013-06-04	35.13	35.62	34.79	34.98	484946
2013-06-05	34.92	35.12	34.13	34.28	534649
2013-06-06	34.28	34.93	34.28	34.80	496459
2013-06-07	34.83	35.04	34.56	34.70	419332
2013-06-10	34.76	35.05	34.52	34.90	390338
2013-06-11	34.50	34.92	34.30	34.58	229641
2013-06-12	34.83	34.94	33.93	34.05	300196
2013-06-13	34.04	34.45	33.96	34.34	416196
2013-06-14	34.32	34.42	34.07	34.16	296589
2013-06-17	34.47	34.77	34.29	34.50	1234120
2013-06-18	34.53	34.88	34.43	34.59	651264
2013-06-19	34.51	34.70	33.95	33.98	371609
2013-06-20	33.66	33.83	33.27	33.45	475239
2013-06-21	33.34	33.47	32.69	33.07	1183788
2013-06-24	32.77	33.11	32.56	32.80	527554
2013-06-25	33.17	33.22	32.72	32.97	467513
2013-06-26	33.27	33.27	32.66	32.69	632306
2013-06-27	32.93	32.99	32.74	32.80	615730
2013-06-28	32.79	33.58	32.72	33.27	1169606
2013-07-01	33.44	34.56	33.44	34.12	632302
2013-07-02	34.14	34.70	33.75	33.90	361979
2013-07-03	33.79	34.36	33.79	34.15	247523
2013-07-05	34.33	34.69	34.16	34.45	177772
2013-07-08	34.54	34.76	34.44	34.54	394945
2013-07-09	34.74	34.79	33.68	34.25	1037178
2013-07-10	34.21	34.42	33.68	33.72	606358
2013-07-11	34.40	34.72	34.15	34.40	531698
2013-07-12	34.47	34.75	34.41	34.56	240603
2013-07-15	34.57	34.81	34.48	34.67	329147
2013-07-16	34.68	34.68	34.37	34.43	450431
2013-07-17	34.53	34.77	34.42	34.49	369630
2013-07-18	34.54	35.05	34.54	34.70	430177
2013-07-19	34.70	35.00	34.57	34.93	406882
2013-07-22	35.00	35.42	35.00	35.37	275394
2013-07-23	35.40	35.78	35.07	35.25	451266
2013-07-24	35.42	35.67	35.04	35.08	260261
2013-07-25	34.99	35.57	34.99	35.39	349129
2013-07-26	35.22	35.37	34.73	35.13	247571
2013-07-29	35.08	35.13	34.75	34.86	240619
2013-07-30	35.05	35.23	34.89	34.92	223950
2013-07-31	34.99	35.33	34.94	35.05	452819
2013-08-01	36.14	36.83	35.71	36.52	838617
2013-08-02	36.57	37.97	36.48	37.45	694559
2013-08-05	37.46	38.05	37.25	37.78	342451
2013-08-06	37.57	37.96	37.51	37.62	246260
2013-08-07	37.45	37.62	37.21	37.41	277746
2013-08-08	37.69	38.13	37.45	37.83	281196
2013-08-09	37.84	38.60	37.47	37.99	470523
2013-08-12	37.75	38.49	37.62	37.89	384456
2013-08-13	38.05	38.24	37.61	37.92	293896
2013-08-14	37.88	38.14	37.77	37.93	485886
2013-08-15	37.68	37.94	37.28	37.55	1499271
2013-08-16	37.59	37.80	37.23	37.44	2257895
2013-08-19	37.39	38.38	37.31	38.00	924830
2013-08-20	38.00	38.34	37.93	38.25	408807
2013-08-21	38.07	38.43	37.91	38.08	643602
2013-08-22	38.21	38.73	38.20	38.50	259431
2013-08-23	38.53	38.63	38.21	38.47	309885
2013-08-26	38.44	38.82	38.44	38.60	451610
2013-08-27	38.17	38.19	37.52	37.57	560104
2013-08-28	37.54	38.33	37.54	38.08	1038715
2013-08-29	37.94	38.46	37.94	38.16	278559
2013-08-30	38.27	38.27	37.45	37.51	414044
2013-09-03	37.99	38.29	37.17	37.48	1066679
2013-09-04	37.46	38.20	37.27	38.17	443202
2013-09-05	38.08	38.80	38.08	38.43	400471
2013-09-06	38.56	38.84	37.97	38.76	497151
2013-09-09	38.98	39.55	38.97	39.46	485992
2013-09-10	39.60	39.69	39.03	39.64	463973
2013-09-11	39.50	39.97	39.39	39.67	823419
2013-09-12	39.66	40.10	39.61	39.65	466191
2013-09-13	39.82	39.99	39.58	39.66	455439
2013-09-16	40.16	40.22	39.90	40.05	427668
2013-09-17	40.00	40.64	39.93	40.64	404410
2013-09-18	40.55	41.01	40.46	41.01	419807
2013-09-19	41.19	41.24	40.59	40.78	283453
2013-09-20	40.89	41.26	40.32	40.32	1468736
2013-09-23	40.32	40.60	40.03	40.24	450752
2013-09-24	40.32	40.60	39.96	40.25	263063
2013-09-25	40.16	40.80	40.06	40.33	317174
2013-09-26	40.38	40.74	40.30	40.67	265852
2013-09-27	40.55	40.65	40.23	40.23	361267
2013-09-30	39.95	40.32	39.65	40.26	684317
2013-10-01	40.40	41.02	40.38	40.53	1137822
2013-10-02	40.25	40.59	39.92	40.07	711719
2013-10-03	40.05	40.17	39.47	39.91	827996
2013-10-04	40.01	40.32	39.84	40.26	389244
2013-10-07	40.00	40.00	39.61	39.63	552198
2013-10-08	39.62	39.78	38.59	38.91	516126
2013-10-09	38.92	39.08	38.12	38.31	963761
2013-10-10	38.73	39.45	38.73	39.19	550731
2013-10-11	39.14	39.71	39.10	39.69	327436
2013-10-14	39.49	39.83	39.35	39.72	463264
2013-10-15	39.77	39.86	39.39	39.54	371062
2013-10-16	39.72	40.15	39.59	39.60	426957
2013-10-17	39.41	40.01	39.41	40.00	456539
2013-10-18	40.04	40.47	39.93	40.35	464498
2013-10-21	40.35	40.79	40.33	40.51	392005
2013-10-22	40.77	40.99	40.49	40.60	374801
2013-10-23	40.49	41.01	40.20	40.93	601054
2013-10-24	41.10	41.57	41.06	41.32	586199
2013-10-25	41.30	41.63	41.28	41.37	263124
2013-10-28	41.49	41.69	41.23	41.34	554056
2013-10-29	41.54	41.91	41.43	41.90	534730
2013-10-30	41.87	41.95	41.01	41.21	690721
2013-10-31	40.75	41.42	40.31	40.77	815734
2013-11-01	40.69	41.03	40.34	40.97	573008
2013-11-04	41.02	41.66	40.85	41.42	599638
2013-11-05	41.36	41.84	41.10	41.38	418923
2013-11-06	41.47	41.79	41.27	41.42	410148
2013-11-07	41.49	41.71	40.54	40.63	657685
2013-11-08	40.76	41.82	40.76	41.62	508027
2013-11-11	41.60	41.91	41.45	41.78	260562
2013-11-12	41.54	42.44	41.54	41.91	312653
2013-11-13	41.87	42.49	41.51	42.38	337808
2013-11-14	42.30	43.04	42.30	43.02	395098
2013-11-15	43.18	43.80	43.14	43.48	474531
2013-11-18	43.45	43.74	42.88	43.02	572802
2013-11-19	42.98	43.25	42.68	43.04	482148
2013-11-20	43.13	43.42	42.90	43.10	484618
2013-11-21	43.27	43.87	43.06	43.86	266715
2013-11-22	43.96	44.21	43.90	44.08	262483
2013-11-25	44.22	44.50	44.00	44.45	333756
2013-11-26	44.50	44.67	44.27	44.57	436369
2013-11-27	44.67	44.89	44.39	44.50	252428
2013-11-29	44.42	44.85	43.99	44.39	179063
2013-12-02	44.38	45.42	44.31	44.71	369022
2013-12-03	44.60	44.79	44.05	44.19	293556
2013-12-04	43.94	44.44	43.52	43.91	292506
2013-12-05	43.92	44.14	43.37	43.87	572509
2013-12-06	44.37	44.53	43.89	44.21	596268
2013-12-09	44.28	44.63	43.96	44.15	413355
2013-12-10	43.86	44.26	43.58	43.60	450559
2013-12-11	43.78	43.91	42.73	42.84	586305
2013-12-12	43.68	43.95	43.19	43.47	491516
2013-12-13	43.65	44.07	43.04	43.46	490486
2013-12-16	43.59	43.80	43.11	43.19	653801
2013-12-17	43.12	43.42	42.64	42.67	685415
2013-12-18	42.81	43.01	42.13	42.99	1012052
2013-12-19	43.02	43.29	42.02	42.05	920707
2013-12-20	42.16	42.78	41.97	42.60	1231989
2013-12-23	42.92	43.12	42.85	43.00	684987
2013-12-24	43.15	43.40	42.93	43.34	200074
2013-12-26	43.51	43.80	43.33	43.39	349952
2013-12-27	43.53	43.83	43.31	43.47	288157
2013-12-30	43.50	43.82	43.30	43.64	282828
2013-12-31	43.69	43.80	43.52	43.72	219506
2014-01-02	43.63	43.64	43.09	43.15	459664
2014-01-03	43.13	43.49	43.07	43.17	313203
2014-01-06	43.31	43.44	43.02	43.10	482573
2014-01-07	43.53	43.68	43.20	43.54	424522
2014-01-08	43.61	43.75	43.31	43.47	469553
2014-01-09	43.54	43.91	43.21	43.62	287090
2014-01-10	43.61	43.97	43.40	43.78	306195
2014-01-13	43.74	43.80	43.02	43.12	444744
2014-01-14	43.19	43.77	42.87	43.66	274764
2014-01-15	43.80	43.93	43.38	43.43	565656
2014-01-16	43.21	44.02	43.21	44.00	344493
2014-01-17	43.94	44.62	43.94	44.22	454346
2014-01-21	44.59	44.71	44.21	44.61	304911
2014-01-22	44.79	45.00	44.48	44.95	287571
2014-01-23	44.76	44.91	44.56	44.90	380695
2014-01-24	44.67	44.76	42.95	42.97	1078190
2014-01-27	42.99	43.20	42.06	42.22	407037
2014-01-28	42.22	42.63	42.12	42.34	307060
2014-01-29	41.90	42.23	41.45	41.50	641336
2014-01-30	41.97	42.61	41.66	42.58	536996
2014-01-31	42.13	43.18	41.77	42.72	592207
2014-02-03	42.70	42.75	40.93	41.01	948523
2014-02-04	41.21	41.78	40.67	41.72	657085
2014-02-05	41.67	41.72	41.20	41.51	455674
2014-02-06	41.85	42.32	40.35	40.74	1426034
2014-02-07	40.45	40.70	39.78	40.28	1589706
2014-02-10	40.28	40.84	40.00	40.68	794796
2014-02-11	41.28	41.82	40.66	41.46	504311
2014-02-12	41.46	42.45	41.41	42.26	634834
2014-02-13	42.68	42.75	42.16	42.45	529268
2014-02-14	42.34	42.81	42.21	42.74	352858
2014-02-18	42.74	44.03	42.74	43.87	701742
2014-02-19	43.68	44.29	43.47	43.49	750016
2014-02-20	43.51	45.01	43.45	44.98	861655
2014-02-21	45.12	45.12	44.51	44.53	433351
2014-02-24	44.55	44.83	44.19	44.21	554635
2014-02-25	44.05	44.23	43.70	43.85	359370
2014-02-26	43.99	44.39	43.82	43.83	469696
2014-02-27	43.75	44.09	43.58	43.79	96365
2014-02-28	43.76	44.32	43.45	43.71	1032541
2014-03-03	43.37	44.79	43.13	44.18	825216
2014-03-04	44.79	45.65	44.79	45.60	618290
2014-03-05	45.52	45.52	44.86	45.14	461132
2014-03-06	45.36	45.80	45.13	45.74	438685
2014-03-07	45.93	46.02	45.41	45.75	535137
2014-03-10	45.66	45.87	45.23	45.74	415956
2014-03-11	45.75	46.27	45.61	45.99	626940
2014-03-12	45.79	46.28	45.75	46.27	481478
2014-03-13	46.30	46.40	45.23	45.27	436603
2014-03-14	45.20	45.59	44.76	45.21	430447
2014-03-17	45.53	45.97	45.49	45.62	340661
2014-03-18	45.98	45.98	44.95	45.63	757468
2014-03-19	45.52	45.80	44.97	45.26	477918
2014-03-20	45.16	45.78	44.98	45.48	482226
2014-03-21	45.58	45.69	44.88	45.32	1764824
2014-03-24	45.24	45.47	44.36	44.44	732155
2014-03-25	43.17	43.70	42.67	42.72	942264
2014-03-26	42.89	43.04	41.72	41.77	803226
2014-03-27	41.72	42.17	41.22	41.87	875896
2014-03-28	41.90	42.73	41.79	42.11	566757
2014-03-31	42.42	43.08	42.26	43.02	793792
2014-04-01	43.03	43.82	42.83	43.81	828842
2014-04-02	43.95	44.02	43.31	43.80	515552
2014-04-03	43.86	43.96	43.33	43.76	831363
2014-04-04	43.98	44.10	42.80	43.07	473454
2014-04-07	42.93	43.19	42.19	42.28	697634
2014-04-08	42.28	42.85	42.01	42.64	545875
2014-04-09	42.77	43.18	42.49	43.10	520560
2014-04-10	43.04	43.15	41.66	42.07	556396
2014-04-11	41.70	42.18	41.43	41.72	565944
2014-04-14	41.99	42.31	41.29	41.55	585810
2014-04-15	41.75	41.83	40.40	41.28	709877
2014-04-16	41.71	42.16	41.37	42.12	976225
2014-04-17	42.16	42.51	41.88	42.17	376513
2014-04-21	42.09	42.51	41.80	42.39	467502
2014-04-22	42.39	42.97	42.25	42.56	507890
2014-04-23	42.54	42.72	42.18	42.28	1008787
2014-04-24	42.59	42.82	42.22	42.28	492582
2014-04-25	42.01	42.52	41.54	41.69	577966
2014-04-28	41.88	42.33	41.44	41.79	532013
2014-04-29	41.97	42.11	41.64	41.71	709963
2014-04-30	41.29	41.65	40.26	40.54	4041076
2014-05-01	40.50	41.95	40.41	40.99	904904
2014-05-02	41.08	42.00	40.89	41.24	731086
2014-05-05	41.00	41.32	40.50	41.19	632401
2014-05-06	41.23	41.40	40.94	41.26	602432
2014-05-07	41.33	42.27	41.09	42.14	865593
2014-05-08	42.00	42.15	41.38	41.42	744435
2014-05-09	41.35	41.85	41.22	41.54	1443673
2014-05-12	41.64	43.65	41.60	43.34	1467158
2014-05-13	43.34	43.60	42.69	42.70	517045
2014-05-14	42.57	42.65	42.17	42.17	339895
2014-05-15	42.10	42.40	41.29	42.13	600878
2014-05-16	42.12	42.42	41.72	42.28	322904
2014-05-19	42.25	42.75	42.24	42.56	230391
2014-05-20	42.47	42.48	41.37	41.38	926641
2014-05-21	41.50	42.07	41.33	42.06	897351
2014-05-22	42.06	42.68	42.01	42.56	384231
2014-05-23	42.64	43.07	42.51	42.95	421646
2014-05-27	43.14	43.76	43.01	43.41	407230
2014-05-28	43.39	43.63	43.06	43.32	519333
2014-05-29	43.45	43.49	43.10	43.48	250309
2014-05-30	43.47	43.47	42.84	43.16	436465
2014-06-02	43.15	43.44	42.76	43.34	335869
2014-06-03	43.29	43.36	42.82	43.35	488118
2014-06-04	43.25	43.48	43.02	43.45	399328
2014-06-05	43.57	43.96	43.23	43.90	288639
2014-06-06	44.00	44.73	43.99	44.41	515830
2014-06-09	44.40	44.93	44.25	44.82	197881
2014-06-10	44.61	44.87	44.52	44.70	173043
2014-06-11	44.40	44.97	44.21	44.90	291953
2014-06-12	44.80	45.00	44.49	44.76	318184
2014-06-13	44.89	44.98	44.56	44.84	185490
2014-06-16	44.80	44.94	44.41	44.77	181857
2014-06-17	44.65	45.66	44.62	45.47	501360
2014-06-18	45.44	45.72	44.86	45.11	642164
2014-06-19	45.21	45.62	44.55	44.92	455812
2014-06-20	45.04	45.33	44.56	44.58	1193379
2014-06-23	44.64	44.92	44.34	44.86	475072
2014-06-24	44.87	45.41	44.41	44.44	575550
2014-06-25	44.39	44.90	44.37	44.59	345908
2014-06-26	44.52	44.71	44.16	44.46	319637
2014-06-27	44.46	45.26	44.46	45.20	757999
2014-06-30	45.20	45.86	45.16	45.85	644749
2014-07-01	46.00	46.79	45.74	46.55	904975
2014-07-02	46.40	46.80	46.30	46.52	393209
2014-07-03	46.81	47.42	46.76	47.34	401067
2014-07-07	47.17	47.38	46.94	47.08	415983
2014-07-08	46.91	47.21	46.19	46.47	496433
2014-07-09	46.41	46.70	46.00	46.32	311159
2014-07-10	45.68	46.25	45.56	45.93	320643
2014-07-11	45.94	46.19	45.64	46.09	289884
2014-07-14	46.40	46.69	46.28	46.37	363618
2014-07-15	46.54	46.78	46.07	46.39	368228
2014-07-16	46.64	46.83	46.08	46.64	545131
2014-07-17	46.48	46.91	46.12	46.27	346747
2014-07-18	46.37	46.99	46.25	46.93	463359
2014-07-21	46.61	47.03	46.50	46.69	253638
2014-07-22	46.95	47.30	46.85	46.94	284062
2014-07-23	46.94	46.94	46.68	46.82	365438
2014-07-24	46.79	47.18	46.40	47.11	341800
2014-07-25	46.86	47.03	46.44	46.80	268910
2014-07-28	46.80	46.95	46.33	46.73	263824
2014-07-29	46.79	47.29	46.38	46.40	559792
2014-07-30	46.52	46.94	46.06	46.56	660408
2014-07-31	47.00	47.17	45.21	45.25	803522
2014-08-01	44.86	45.05	43.86	44.36	1119255
2014-08-04	44.50	44.80	44.10	44.55	630225
2014-08-05	44.36	44.46	43.96	43.99	438940
2014-08-06	43.82	44.30	43.76	44.15	268079
2014-08-07	44.41	44.41	43.76	43.90	203670
2014-08-08	43.93	44.37	43.81	44.00	431826
2014-08-11	44.23	44.61	44.05	44.57	496019
2014-08-12	44.21	44.84	44.21	44.60	328658
2014-08-13	44.76	45.03	44.59	44.92	193919
2014-08-14	45.05	45.30	44.85	45.12	232120
2014-08-15	45.39	45.65	44.62	45.17	367203
2014-08-18	45.65	45.85	45.50	45.68	332347
2014-08-19	45.70	45.88	45.41	45.63	375237
2014-08-20	45.54	45.97	45.38	45.86	340413
2014-08-21	45.96	46.25	45.77	46.18	228446
2014-08-22	46.17	46.50	46.07	46.21	346199
2014-08-25	46.50	46.63	46.17	46.28	166201
2014-08-26	46.32	47.03	46.14	46.74	304136
2014-08-27	46.83	46.83	46.03	46.14	233071
2014-08-28	46.03	46.09	45.68	45.87	244464
2014-08-29	45.94	46.25	45.73	46.14	286603
2014-09-02	46.32	46.90	46.16	46.58	596699
2014-09-03	46.77	46.95	46.26	46.43	247143
2014-09-04	46.40	46.79	46.21	46.43	476013
2014-09-05	46.41	46.55	46.10	46.35	172194
2014-09-08	46.20	46.60	45.94	46.29	225229
2014-09-09	46.19	46.30	45.80	46.20	353780
2014-09-10	46.16	46.76	46.14	46.65	304901
2014-09-11	46.42	46.80	46.41	46.79	199657
2014-09-12	46.84	46.86	46.37	46.70	209097
2014-09-15	46.81	46.85	46.32	46.40	239259
2014-09-16	46.37	46.90	46.23	46.54	356820
2014-09-17	46.54	46.57	46.10	46.29	186929
2014-09-18	46.92	51.98	46.92	48.98	2907592
2014-09-19	48.87	49.17	48.11	48.39	1210687
2014-09-22	48.36	48.57	47.58	47.63	550189
2014-09-23	47.55	47.55	46.96	46.99	423199
2014-09-24	47.00	47.55	46.86	47.33	632361
2014-09-25	47.09	47.26	46.72	46.77	601504
2014-09-26	46.94	47.05	46.71	46.97	488127
2014-09-29	46.54	47.00	46.51	46.99	460221
2014-09-30	47.24	47.32	46.91	47.02	609982
2014-10-01	47.00	47.26	46.32	46.56	818022
2014-10-02	46.58	47.73	46.58	47.60	888940
2014-10-03	47.92	47.99	47.44	47.52	438012
2014-10-06	47.64	47.78	46.98	46.99	518881
2014-10-07	46.82	46.98	45.62	45.64	739442
2014-10-08	45.71	46.00	45.24	45.65	1790000
2014-10-09	45.45	45.56	44.59	44.60	838013
2014-10-10	44.31	44.71	43.51	43.53	485426
2014-10-13	43.34	43.62	42.75	42.76	497678
2014-10-14	42.93	43.05	42.43	42.56	427172
2014-10-15	41.76	42.53	41.16	42.20	517181
2014-10-16	41.40	42.39	41.25	42.25	711866
2014-10-17	42.71	43.46	42.57	43.41	600541
2014-10-20	43.15	43.66	43.01	43.66	395547
2014-10-21	43.80	44.82	43.80	44.79	1101517
2014-10-22	44.83	45.43	44.62	45.08	692019
2014-10-23	45.76	45.94	45.39	45.63	566111
2014-10-24	45.67	46.08	45.58	46.00	520615
2014-10-27	45.87	46.53	45.80	46.45	558839
2014-10-28	46.71	47.10	46.39	46.77	950367
2014-10-29	47.09	47.26	46.26	46.88	1112525
2014-10-30	46.87	46.92	45.74	46.63	930955
2014-10-31	46.78	47.02	45.80	46.66	1088295
2014-11-03	46.67	46.91	46.37	46.50	914267
2014-11-04	46.43	47.01	46.25	46.89	1029034
2014-11-05	47.26	47.31	46.74	47.13	578001
2014-11-06	47.05	47.61	46.99	47.54	527984
2014-11-07	47.66	47.85	47.24	47.46	486301
2014-11-10	47.47	48.20	47.31	48.08	693619
2014-11-11	48.03	48.36	47.82	48.21	301123
2014-11-12	47.98	48.46	47.97	48.03	578873
2014-11-13	48.21	48.31	47.78	47.78	65267
2014-11-14	47.81	48.49	47.74	47.90	619553
2014-11-17	47.83	47.97	47.12	47.21	850766
2014-11-18	47.27	47.39	46.90	47.01	1192081
2014-11-19	46.92	48.55	46.71	48.40	1200277
2014-11-20	48.21	48.37	47.80	48.01	667992
2014-11-21	48.44	48.54	48.15	48.50	885563
2014-11-24	48.61	48.95	48.40	48.92	401388
2014-11-25	48.78	49.08	48.46	48.50	267107
2014-11-26	48.49	48.80	48.41	48.54	473703
2014-11-28	48.64	48.86	48.26	48.36	249380
2014-12-01	48.34	48.44	47.67	47.67	535454
2014-12-02	47.74	48.10	47.56	47.91	658046
2014-12-03	47.88	48.06	47.75	47.94	418902
2014-12-04	47.82	48.12	47.41	47.92	736407
2014-12-05	48.04	48.04	47.43	47.70	476033
2014-12-08	47.59	48.26	47.59	48.08	945635
2014-12-09	47.58	48.11	47.22	47.95	527860
2014-12-10	47.57	47.83	46.82	46.91	643058
2014-12-11	47.21	47.84	46.94	47.17	615708
2014-12-12	46.68	47.01	46.15	46.15	560612
2014-12-15	46.35	46.52	45.82	46.11	814465
2014-12-16	45.89	46.45	45.66	46.08	701246
2014-12-17	46.33	46.98	45.82	46.93	623518
2014-12-18	47.56	47.65	47.19	47.57	418657
2014-12-19	47.49	48.03	47.45	47.89	2252608
2014-12-22	47.85	48.45	47.58	48.14	754500
2014-12-23	48.15	48.65	48.03	48.16	504495
2014-12-24	48.24	48.61	47.94	48.42	182021
2014-12-26	48.65	48.95	48.32	48.35	241323
2014-12-29	48.23	48.69	48.02	48.10	363581
2014-12-30	47.94	48.39	47.83	48.16	255312
2014-12-31	48.22	48.22	47.41	47.44	564937
2015-01-02	47.69	47.94	46.93	47.69	477816
2015-01-05	47.43	47.59	46.80	47.24	814094
2015-01-06	47.60	49.55	47.54	48.61	1961008
2015-01-07	48.88	49.79	48.44	49.72	1257783
2015-01-08	50.06	51.27	49.68	51.22	1287616
2015-01-09	51.34	52.09	51.27	51.97	910876
2015-01-12	52.01	52.49	51.76	51.94	500803
2015-01-13	52.70	54.89	52.42	54.05	1688188
2015-01-14	53.63	53.93	53.01	53.70	856216
2015-01-15	53.73	53.73	52.67	52.90	629538
2015-01-16	52.82	54.10	52.54	54.06	395723
2015-01-20	54.05	54.47	53.04	53.70	815426
2015-01-21	53.42	53.92	52.87	53.57	651885
2015-01-22	53.91	54.39	53.21	54.37	615636
2015-01-23	54.34	54.69	54.11	54.22	247787
2015-01-26	54.00	54.89	53.54	54.55	602609
2015-01-27	54.05	54.61	53.82	54.28	416581
2015-01-28	54.50	54.50	53.83	53.89	499208
2015-01-29	54.04	54.53	53.62	54.50	355814
2015-01-30	53.75	54.50	53.63	53.82	841624
2015-02-02	54.03	54.44	53.22	54.36	682501
2015-02-03	54.50	54.98	54.41	54.83	437533
2015-02-04	54.72	55.50	54.72	55.13	518842
2015-02-05	54.99	55.99	54.79	55.50	394346
2015-02-06	55.72	56.76	55.58	56.03	1078817
2015-02-09	55.97	56.95	55.89	56.91	835367
2015-02-10	57.10	57.17	56.54	56.98	786404
2015-02-11	56.96	57.16	56.49	56.58	643860
2015-02-12	56.71	57.54	56.55	57.20	623033
2015-02-13	57.07	57.43	57.00	57.20	945018
2015-02-17	57.02	57.47	57.02	57.35	603144
2015-02-18	57.00	57.32	56.57	57.32	831337
2015-02-19	57.32	57.89	57.31	57.80	449854
2015-02-20	57.72	58.09	57.30	58.03	396680
2015-02-23	58.08	58.12	57.51	57.61	424898
2015-02-24	57.72	57.91	57.41	57.65	328204
2015-02-25	57.72	57.73	57.15	57.23	408889
2015-02-26	57.29	57.29	56.70	56.79	592046
2015-02-27	56.77	57.15	56.08	56.11	747755
2015-03-02	56.24	57.66	56.13	57.57	504705
2015-03-03	57.53	57.55	57.22	57.32	346772
2015-03-04	57.22	57.34	56.65	56.78	507369
2015-03-05	56.65	56.95	55.18	55.40	1095763
2015-03-06	55.26	56.02	55.21	55.45	725187
2015-03-09	55.45	55.89	55.22	55.66	593540
2015-03-10	55.11	55.15	54.63	54.72	643891
2015-03-11	54.90	56.04	54.84	55.83	551646
2015-03-12	56.09	57.24	56.01	57.18	366105
2015-03-13	57.16	57.25	56.28	56.74	254704
2015-03-16	57.00	57.92	56.99	57.90	280949
2015-03-17	57.81	58.58	57.81	58.41	490593
2015-03-18	58.32	58.86	58.22	58.70	564409
2015-03-19	58.68	58.79	58.28	58.62	589439
2015-03-20	58.80	59.87	58.51	59.69	1147007
2015-03-23	59.69	60.18	59.18	60.18	526095
2015-03-24	60.16	60.16	59.64	59.78	524670
2015-03-25	59.96	60.19	59.24	59.32	1031699
2015-03-26	59.17	60.01	59.09	59.82	603105
2015-03-27	59.18	59.69	58.89	59.58	712245
2015-03-30	60.00	61.29	59.82	60.92	502299
2015-03-31	60.89	61.41	60.57	61.31	633021
2015-04-01	61.18	61.51	60.43	61.04	748745
2015-04-02	61.11	61.56	60.91	61.51	512967
2015-04-06	61.21	62.35	61.11	62.12	775127
2015-04-07	62.09	62.12	61.17	61.28	544148
2015-04-08	61.30	62.01	61.19	61.83	696165
2015-04-09	61.72	61.99	60.68	60.75	772799
2015-04-10	60.77	61.00	60.30	60.60	651151
2015-04-13	60.51	60.96	60.29	60.32	552619
2015-04-14	60.46	61.13	60.02	61.07	1538112
2015-04-15	61.10	61.10	60.68	61.00	1267357
2015-04-16	60.85	61.41	60.54	61.20	285901
2015-04-17	61.00	61.10	60.61	60.89	858294
2015-04-20	61.15	61.47	60.90	60.94	460655
2015-04-21	61.22	61.46	60.79	60.87	746502
2015-04-22	60.87	61.63	60.06	61.60	918995
2015-04-23	61.56	62.48	61.12	62.25	430879
2015-04-24	62.26	62.77	61.50	62.74	478602
2015-04-27	62.84	63.24	62.44	62.96	570329
2015-04-28	63.12	63.14	62.30	62.93	466518
2015-04-29	62.56	63.02	62.34	62.60	803388
2015-04-30	61.73	62.60	61.08	61.19	723871
2015-05-01	61.55	62.39	61.14	62.35	493516
2015-05-04	62.38	62.71	62.12	62.42	472122
2015-05-05	62.21	62.38	61.81	62.04	483035
2015-05-06	62.11	62.45	61.38	61.46	377922
2015-05-07	61.25	61.95	61.11	61.60	528833
2015-05-08	62.06	62.40	61.92	62.10	580581
2015-05-11	62.13	62.38	61.82	61.83	416765
2015-05-12	61.44	61.91	60.82	61.36	562826
2015-05-13	61.15	61.88	61.05	61.83	337132
2015-05-14	62.00	62.58	61.82	62.56	503794
2015-05-15	62.65	62.70	62.33	62.48	417389
2015-05-18	62.36	63.55	62.12	63.54	525504
2015-05-19	63.50	63.62	63.25	63.60	638419
2015-05-20	63.76	63.78	63.06	63.13	528361
2015-05-21	62.99	63.28	62.75	63.01	411259
2015-05-22	63.06	63.71	63.00	63.42	226857
2015-05-26	63.67	63.80	62.89	63.20	316813
2015-05-27	63.20	63.25	62.59	62.69	557015
2015-05-28	62.70	62.76	62.42	62.65	349222
2015-05-29	62.67	62.70	61.99	62.05	487997
2015-06-01	62.35	62.66	61.74	62.15	517803
2015-06-02	62.01	62.30	61.90	62.18	360157
2015-06-03	62.16	62.61	62.10	62.48	666675
2015-06-04	62.18	62.56	61.94	62.00	693086
2015-06-05	61.94	62.04	61.63	61.80	657103
2015-06-08	61.80	61.87	61.38	61.38	404195
2015-06-09	61.43	61.65	61.07	61.43	309994
2015-06-10	61.54	61.98	61.39	61.72	807817
2015-06-11	61.81	62.10	61.45	62.00	578988
2015-06-12	61.97	62.14	61.74	61.89	432876
2015-06-15	61.52	61.55	60.95	61.22	952505
2015-06-16	61.09	61.85	61.06	61.70	660178
2015-06-17	61.70	62.12	61.67	61.78	376627
2015-06-18	61.87	62.09	61.53	61.96	505131
2015-06-19	61.93	62.24	61.83	61.87	510889
2015-06-22	62.00	62.52	61.70	62.00	645036
2015-06-23	62.13	63.24	62.13	63.23	834424
2015-06-24	63.22	63.33	62.94	63.10	358694
2015-06-25	63.23	63.37	63.10	63.32	335436
2015-06-26	63.51	63.91	63.23	63.75	1506883
2015-06-29	63.12	63.43	61.77	61.79	483574
2015-06-30	62.16	62.30	61.53	61.55	601718
2015-07-01	62.12	62.53	61.98	62.21	663485
2015-07-02	62.30	62.37	61.74	62.02	370383
2015-07-06	61.41	62.20	61.35	62.11	489328
2015-07-07	62.02	63.00	61.31	62.91	702723
2015-07-08	62.38	62.49	61.53	61.69	762613
2015-07-09	62.36	62.37	61.83	62.23	596763
2015-07-10	62.92	63.91	62.82	63.79	492558
2015-07-13	64.16	64.49	63.90	64.14	416709
2015-07-14	64.24	64.53	64.00	64.51	776795
2015-07-15	64.63	65.11	64.51	64.81	401165
2015-07-16	65.04	66.34	64.93	66.24	453642
2015-07-17	66.18	66.25	65.66	66.02	386499
2015-07-20	65.98	66.54	65.95	66.36	323859
2015-07-21	66.27	66.53	66.07	66.30	668342
2015-07-22	66.17	66.57	66.17	66.49	449476
2015-07-23	66.50	67.17	66.38	66.55	635582
2015-07-24	66.46	67.24	66.46	66.89	554528
2015-07-27	66.35	66.44	65.54	65.73	354320
2015-07-28	65.92	66.25	65.42	66.00	525804
2015-07-29	65.98	67.03	65.70	66.91	359845
2015-07-30	66.44	68.38	65.94	67.97	495271
2015-07-31	68.36	68.83	68.08	68.16	324981
2015-08-03	68.19	68.34	67.30	67.54	434363
2015-08-04	67.82	68.17	66.72	66.96	728209
2015-08-05	67.38	68.31	66.43	67.60	993427
2015-08-06	67.59	68.16	66.20	66.51	515304
2015-08-07	66.44	66.64	66.02	66.22	339198
2015-08-10	66.80	67.37	66.41	66.79	760123
2015-08-11	66.38	66.38	65.43	65.55	511162
2015-08-12	64.95	65.06	63.78	63.95	957393
2015-08-13	63.83	64.00	63.39	63.40	1086829
2015-08-14	63.47	64.28	63.17	64.08	782391
2015-08-17	63.78	64.50	63.49	64.45	615352
2015-08-18	64.56	64.75	64.25	64.42	353594
2015-08-19	64.27	64.74	63.68	64.28	336036
2015-08-20	63.59	63.66	62.74	62.74	418586
2015-08-21	62.28	62.51	61.30	61.35	776449
2015-08-24	58.03	60.32	57.84	58.18	904082
2015-08-25	59.65	59.65	57.71	57.78	1096506
2015-08-26	58.79	60.41	58.21	60.14	806104
2015-08-27	60.91	61.89	60.52	61.65	744442
2015-08-28	61.26	62.18	60.65	62.16	675422
2015-08-31	60.97	61.93	60.44	60.52	886584
2015-09-01	59.18	59.73	58.43	58.56	887289
2015-09-02	59.31	59.90	58.89	59.89	654706
2015-09-03	60.06	60.48	59.58	59.67	897569
2015-09-04	58.89	59.31	58.49	58.66	628089
2015-09-08	59.69	61.01	59.38	60.92	748828
2015-09-09	61.45	61.67	59.99	60.09	648137
2015-09-10	60.05	61.23	60.03	60.86	508282
2015-09-11	60.59	61.09	59.95	61.02	721573
2015-09-14	61.06	61.18	59.79	59.85	816841
2015-09-15	60.06	61.00	60.00	60.73	692014
2015-09-16	60.64	60.85	60.42	60.65	581364
2015-09-17	60.74	61.65	60.59	60.71	665697
2015-09-18	59.93	60.62	59.80	60.12	2637204
2015-09-21	60.43	62.38	59.55	61.82	775957
2015-09-22	61.01	61.14	60.50	60.97	505051
2015-09-23	61.01	61.82	60.71	61.41	701199
2015-09-24	60.66	61.18	60.37	60.47	911672
2015-09-25	61.10	62.07	60.63	61.32	989546
2015-09-28	60.89	61.09	58.90	58.94	567118
2015-09-29	59.10	59.10	57.91	58.24	606655
2015-09-30	58.79	59.57	58.49	59.46	849384
2015-10-01	59.16	59.54	57.59	57.95	1319239
2015-10-02	57.04	58.57	56.87	58.57	1261007
2015-10-05	59.00	59.46	58.55	59.23	1197490
2015-10-06	58.96	59.24	58.37	58.61	733407
2015-10-07	58.93	59.49	58.71	59.32	958280
2015-10-08	59.09	60.20	59.09	59.93	640568
2015-10-09	59.95	60.22	59.77	60.00	632779
2015-10-12	59.89	60.75	59.78	60.49	761629
2015-10-13	60.05	60.85	60.05	60.15	456655
2015-10-14	60.15	60.33	59.10	59.19	507830
2015-10-15	59.48	59.85	59.31	59.85	508815
2015-10-16	59.99	60.20	59.48	60.18	338277
2015-10-19	59.89	60.94	59.75	60.79	354149
2015-10-20	60.63	61.00	59.79	60.90	256395
2015-10-21	61.12	61.29	60.36	60.46	402327
2015-10-22	60.86	61.84	60.69	61.08	450948
2015-10-23	61.70	61.92	61.18	61.80	207842
2015-10-26	61.76	62.84	61.72	62.77	504648
2015-10-27	62.40	62.76	61.21	61.52	374721
2015-10-28	61.70	63.06	61.65	63.05	371103
2015-10-29	63.42	65.74	62.91	65.52	834546
2015-10-30	65.78	67.14	65.78	67.00	1032480
2015-11-02	67.96	71.21	67.95	71.05	2384128
2015-11-03	71.01	71.03	69.95	70.21	1294018
2015-11-04	70.35	70.70	69.27	69.46	974421
2015-11-05	69.53	70.09	68.38	68.62	1660452
2015-11-06	68.75	69.01	67.62	67.79	2024991
2015-11-09	67.88	67.88	66.44	66.49	2954354
2015-11-10	66.75	67.33	65.57	67.25	3264840
2015-11-11	67.33	67.56	66.40	67.29	1058361
2015-11-12	67.74	67.74	66.05	66.77	1298593
2015-11-13	66.32	66.51	65.62	66.21	1818605
2015-11-16	65.93	68.07	65.76	68.03	1389191
2015-11-17	68.31	69.91	67.95	69.19	1664896
2015-11-18	69.31	69.71	68.63	69.40	1391776
2015-11-19	69.54	69.71	69.01	69.42	434291
2015-11-20	69.61	69.74	69.17	69.34	412405
2015-11-23	69.29	69.69	69.16	69.52	739677
2015-11-24	69.13	70.37	69.07	70.08	837034
2015-11-25	70.40	70.40	69.91	69.96	285202
2015-11-27	69.86	70.67	69.68	70.61	125060
2015-11-30	70.68	70.68	69.69	70.12	1420688
2015-12-01	70.25	70.69	69.91	70.56	636618
2015-12-02	70.47	71.00	70.06	70.39	331160
2015-12-03	70.40	70.73	69.49	69.64	619939
2015-12-04	69.67	71.92	69.67	71.87	808424
2015-12-07	71.49	71.89	70.41	70.67	733788
2015-12-08	70.18	70.73	69.70	70.48	626433
2015-12-09	70.13	70.64	69.30	69.42	765918
2015-12-10	69.47	70.65	69.15	69.95	426310
2015-12-11	69.26	69.59	68.69	68.80	599229
2015-12-14	68.90	69.68	68.58	69.62	1057931
2015-12-15	70.30	70.46	69.87	70.33	1000567
2015-12-16	70.99	71.68	70.10	71.48	677587
2015-12-17	71.75	71.75	70.47	70.89	730571
2015-12-18	70.63	71.88	70.36	71.52	2505199
2015-12-21	72.22	72.43	71.28	71.97	911085
2015-12-22	72.22	72.24	71.21	71.54	767812
2015-12-23	71.79	72.48	71.57	72.18	400759
2015-12-24	71.95	72.57	71.94	72.35	243800
2015-12-28	72.17	72.45	71.77	72.38	444518
2015-12-29	72.76	73.38	72.33	72.85	266850
2015-12-30	72.66	73.44	72.49	72.59	245417
2015-12-31	72.39	73.09	72.08	72.13	335724
2016-01-04	71.10	71.10	70.05	70.61	752671
2016-01-05	70.71	71.49	70.60	71.14	475671
2016-01-06	70.26	70.87	70.10	70.59	901223
2016-01-07	69.24	70.73	69.12	69.49	877073
2016-01-08	69.58	69.82	68.39	68.50	983165
2016-01-11	68.76	68.96	67.78	68.13	986300
2016-01-12	68.67	69.28	68.35	69.20	615060
2016-01-13	69.48	69.91	67.62	67.76	719118
2016-01-14	68.05	68.36	67.51	68.00	1651632
2016-01-15	66.55	68.17	66.48	67.45	756637
2016-01-19	68.24	68.45	66.27	66.59	815168
2016-01-20	65.43	66.16	64.13	65.44	1350642
2016-01-21	65.60	66.31	65.01	65.58	938035
2016-01-22	66.38	67.37	65.83	66.99	890380
2016-01-25	66.94	67.81	66.24	66.31	1345763
2016-01-26	66.30	66.81	65.93	66.08	827143
2016-01-27	65.74	67.73	65.59	66.21	704791
2016-01-28	66.84	67.71	66.24	66.55	1018555
2016-01-29	66.97	69.22	66.89	68.84	1257838
2016-02-01	68.18	68.38	67.27	67.74	770745
2016-02-02	66.94	67.02	66.26	66.79	778114
2016-02-03	67.32	67.64	65.11	66.32	861189
2016-02-04	65.05	67.72	65.00	66.89	1593551
2016-02-05	66.83	67.35	64.97	65.29	1040507
2016-02-08	64.51	64.51	62.17	63.16	1324807
2016-02-09	62.55	65.31	62.27	65.08	1142530
2016-02-10	65.51	67.64	65.37	66.02	1010907
2016-02-11	64.79	66.17	64.29	65.26	1268858
2016-02-12	66.25	67.38	65.54	67.26	911646
2016-02-16	67.90	69.55	67.76	68.58	1121400
2016-02-17	68.78	70.20	68.78	70.06	964350
2016-02-18	70.37	70.92	69.60	70.64	1242775
2016-02-19	70.15	71.68	70.15	71.55	539638
2016-02-22	72.51	73.19	72.07	72.83	785922
2016-02-23	72.83	73.71	72.42	72.75	946902
2016-02-24	72.16	72.20	70.13	71.45	2027882
2016-02-25	71.42	72.68	71.35	72.56	985285
2016-02-26	73.06	73.70	72.34	72.46	1228302
2016-02-29	72.40	72.90	70.48	70.52	5022990
2016-03-01	71.05	71.62	70.78	71.51	1706526
2016-03-02	71.60	71.60	69.57	70.85	1456879
2016-03-03	70.77	70.77	69.57	70.09	1602669
2016-03-04	70.25	70.25	69.42	69.50	1101483
2016-03-07	69.33	70.24	69.05	69.96	896874
2016-03-08	69.69	69.69	68.28	68.70	1313998
2016-03-09	69.10	69.69	68.67	69.46	865720
2016-03-10	69.79	70.38	68.35	68.95	875935
2016-03-11	69.61	69.68	69.07	69.62	901304
2016-03-14	69.57	70.35	69.29	69.71	1031750
2016-03-15	69.56	69.74	68.73	69.31	826898
2016-03-16	69.18	70.07	68.70	69.77	815207
2016-03-17	69.66	70.48	69.50	70.23	766199
2016-03-18	70.16	71.47	70.16	71.27	1702688
2016-03-21	71.05	71.68	71.02	71.38	649961
2016-03-22	70.98	71.98	70.82	71.63	713989
2016-03-23	71.65	72.35	71.54	71.60	783617
2016-03-24	71.06	71.40	70.27	70.74	614467
2016-03-28	70.72	71.65	70.64	71.37	503736
2016-03-29	71.40	72.71	71.37	72.67	670608
2016-03-30	72.95	73.65	72.83	73.15	580926
2016-03-31	73.02	74.92	73.02	74.08	1189856
2016-04-01	73.75	74.61	73.50	74.61	380713
2016-04-04	74.86	74.86	73.63	74.20	363392
2016-04-05	73.78	74.11	73.55	73.79	512660
2016-04-06	73.84	75.09	73.83	74.91	721769
2016-04-07	74.47	74.54	72.99	73.72	655459
2016-04-08	74.06	74.06	72.91	73.44	320166
2016-04-11	73.50	74.10	73.01	73.14	328671
2016-04-12	73.47	73.84	72.85	73.76	332482
2016-04-13	74.22	74.67	73.45	74.07	859204
2016-04-14	74.02	74.44	73.84	74.35	626489
2016-04-15	74.35	74.71	73.83	74.64	634826
2016-04-18	74.51	75.68	74.51	75.60	477113
2016-04-19	75.82	76.31	75.37	75.93	706826
2016-04-20	76.11	76.39	75.29	75.56	530974
2016-04-21	75.70	76.15	75.14	75.16	310033
2016-04-22	74.74	75.80	74.74	75.39	396941
2016-04-25	75.33	75.53	74.79	75.34	354424
2016-04-26	75.56	76.22	75.22	75.97	387236
2016-04-27	75.94	76.40	75.42	76.36	421563
2016-04-28	75.48	77.19	75.21	75.29	696382
2016-04-29	75.74	76.03	74.61	75.94	1014558
2016-05-02	76.32	76.32	75.51	76.00	541245
2016-05-03	75.68	75.79	74.09	74.89	530707
2016-05-04	74.64	74.96	74.36	74.75	527053
2016-05-05	74.89	75.37	74.57	74.80	397914
2016-05-06	74.50	75.53	74.17	75.38	616157
2016-05-09	75.54	76.71	75.40	76.41	502579
2016-05-10	76.58	77.45	76.26	77.37	404182
2016-05-11	77.18	77.34	76.54	76.59	789376
2016-05-12	76.96	77.04	75.49	75.69	936441
2016-05-13	75.71	75.77	74.86	75.11	372919
2016-05-16	75.28	75.54	74.75	74.99	704281
2016-05-17	74.89	75.27	74.41	74.51	542503
2016-05-18	74.47	75.57	73.93	74.98	621685
2016-05-19	74.92	75.46	74.38	75.29	425888
2016-05-20	75.63	76.29	75.39	75.99	378198
2016-05-23	76.14	76.56	75.86	76.31	332924
2016-05-24	76.61	78.97	76.57	78.94	675420
2016-05-25	78.99	79.33	78.40	78.58	556009
2016-05-26	78.90	79.05	78.24	78.45	333517
2016-05-27	78.77	79.32	78.60	79.32	288496
2016-05-31	79.55	79.86	78.71	79.79	1220892
2016-06-01	79.30	79.46	78.69	78.71	683135
2016-06-02	78.56	79.03	78.39	78.65	827192
2016-06-03	77.99	77.99	77.04	77.11	1212061
2016-06-06	76.92	77.74	75.75	77.36	993277
2016-06-07	77.56	78.04	77.02	77.88	900107
2016-06-08	77.75	78.39	77.43	78.05	626989
2016-06-09	77.73	78.24	77.41	78.07	474828
2016-06-10	77.35	77.50	76.04	76.72	636534
2016-06-13	76.21	76.37	75.63	75.81	699212
2016-06-14	75.51	75.54	74.38	74.52	909225
2016-06-15	74.60	74.77	74.21	74.30	754304
2016-06-16	74.00	74.47	73.60	74.25	1619635
2016-06-17	74.13	74.50	73.64	73.67	1482008
2016-06-20	74.63	75.02	74.48	74.55	792256
2016-06-21	74.62	75.27	74.62	74.87	335654
2016-06-22	75.08	75.08	74.43	74.83	387582
2016-06-23	75.59	76.66	75.56	76.66	509263
2016-06-24	73.39	75.14	73.39	73.73	877112
2016-06-27	73.06	73.06	71.51	71.86	677530
2016-06-28	72.66	74.01	72.22	73.81	600608
2016-06-29	74.60	75.01	74.16	74.91	487764
2016-06-30	75.05	77.13	74.87	77.12	677542
2016-07-01	76.85	77.49	76.64	76.93	356972
2016-07-05	76.41	76.98	76.11	76.78	395669
2016-07-06	76.59	77.86	76.45	77.62	487502
2016-07-07	77.67	78.77	77.67	78.45	644404
2016-07-08	78.92	79.52	78.43	79.45	506027
2016-07-11	78.87	79.75	78.87	79.38	397373
2016-07-12	79.98	81.56	79.93	81.02	625861
2016-07-13	81.43	82.02	80.99	81.50	443349
2016-07-14	82.20	82.20	81.46	81.71	590963
2016-07-15	81.72	82.00	81.29	81.49	355029
2016-07-18	81.57	81.68	81.12	81.17	183999
2016-07-19	80.90	81.97	80.39	81.97	262970
2016-07-20	82.30	82.99	82.02	82.56	314023
2016-07-21	82.29	82.90	82.03	82.47	310089
2016-07-22	82.58	83.00	82.03	82.93	205947
2016-07-25	82.77	83.02	82.49	82.97	185662
2016-07-26	82.86	83.64	82.86	83.56	282859
2016-07-27	83.80	83.95	82.94	83.50	524424
2016-07-28	83.92	85.33	82.17	84.85	645134
2016-07-29	84.91	86.42	83.89	86.04	747104
2016-08-01	85.98	86.59	85.55	86.00	471107
2016-08-02	86.06	86.09	84.40	84.76	532415
2016-08-03	84.93	85.06	84.59	84.98	317530
2016-08-04	85.17	85.98	85.06	85.38	252823
2016-08-05	86.22	86.98	85.62	86.82	396790
2016-08-08	86.71	87.11	85.98	86.11	250641
2016-08-09	86.10	86.55	85.85	86.22	299871
2016-08-10	86.29	86.59	85.79	85.81	270037
2016-08-11	85.93	86.24	85.85	86.13	223909
2016-08-12	85.86	86.37	85.60	86.29	198114
2016-08-15	86.28	87.51	86.11	87.50	473304
2016-08-16	87.22	87.22	85.90	86.65	628055
2016-08-17	86.35	87.18	86.35	87.00	449468
2016-08-18	87.07	87.28	86.68	87.17	237808
2016-08-19	87.12	87.46	86.68	87.32	279293
2016-08-22	87.04	87.47	86.78	87.38	226308
2016-08-23	87.70	87.98	87.43	87.65	314025
2016-08-24	87.57	88.27	87.39	88.11	504862
2016-08-25	87.91	88.77	87.69	88.66	310665
2016-08-26	88.86	89.81	88.53	88.91	250252
2016-08-29	88.88	89.91	88.87	89.78	307431
2016-08-30	89.91	90.23	89.60	89.97	466376
2016-08-31	89.82	90.39	89.27	90.12	584998
2016-09-01	90.31	90.79	88.97	89.27	863727
2016-09-02	89.67	89.97	88.95	89.55	925243
2016-09-06	90.03	90.19	87.64	88.60	1351693
2016-09-07	88.34	89.06	87.99	89.06	731878
2016-09-08	88.62	88.82	86.95	87.25	815089
2016-09-09	86.53	86.74	84.70	84.73	715872
2016-09-12	84.29	86.08	84.01	85.96	665442
2016-09-13	85.52	86.10	84.39	84.87	891798
2016-09-14	85.14	85.64	84.55	84.70	606274
2016-09-15	84.92	86.03	84.75	85.86	442318
2016-09-16	85.97	85.97	84.98	85.36	1529673
2016-09-19	85.36	86.22	84.65	85.24	430997
2016-09-20	85.93	85.93	85.20	85.66	524442
2016-09-21	86.16	86.75	85.55	86.74	490477
2016-09-22	87.43	87.54	86.24	86.77	525109
2016-09-23	86.72	86.98	86.33	86.40	413279
2016-09-26	85.94	86.53	85.40	85.48	568658
2016-09-27	85.28	85.75	84.93	85.31	589005
2016-09-28	85.34	85.58	84.09	84.90	563634
2016-09-29	84.83	85.01	83.33	83.52	343745
2016-09-30	83.99	84.28	83.54	83.94	498981
2016-10-03	83.77	84.13	83.20	83.51	422696
2016-10-04	83.95	84.04	82.74	83.02	459911
2016-10-05	83.13	84.00	83.09	83.21	470696
2016-10-06	83.32	83.32	81.90	83.12	599032
2016-10-07	83.29	83.37	82.29	82.66	552090
2016-10-10	83.29	83.69	82.85	82.97	357206
2016-10-11	80.84	81.50	78.63	80.10	1894635
2016-10-12	79.88	82.27	79.88	81.92	941554
2016-10-13	81.23	82.15	81.00	81.96	1261126
2016-10-14	82.56	83.35	82.51	82.91	664276
2016-10-17	82.79	83.27	82.74	82.92	428355
2016-10-18	83.65	83.76	82.84	83.00	304401
2016-10-19	82.95	83.05	82.55	82.93	303384
2016-10-20	82.81	83.42	82.40	82.43	275032
2016-10-21	81.92	82.98	81.21	82.90	263521
2016-10-24	83.88	83.88	83.10	83.22	224877
2016-10-25	83.34	83.57	82.80	83.19	267969
2016-10-26	82.68	83.54	82.68	82.93	520996
2016-10-27	84.22	84.22	79.45	79.60	1003864
2016-10-28	79.73	79.86	78.88	78.95	647348
2016-10-31	79.54	80.48	79.40	80.19	914155
2016-11-01	80.57	80.62	78.92	79.18	524507
2016-11-02	79.04	79.74	78.77	78.82	542841
2016-11-03	79.09	79.89	78.96	79.08	561258
2016-11-04	79.18	80.48	79.18	79.37	545105
2016-11-07	80.50	81.15	79.93	80.86	542151
2016-11-08	80.71	81.96	80.28	80.80	453039
2016-11-09	80.00	81.94	79.21	81.79	645924
2016-11-10	82.21	82.92	80.88	81.17	483075
2016-11-11	80.99	81.69	79.94	80.00	661429
2016-11-14	80.59	80.76	77.46	77.56	837316
2016-11-15	77.05	78.30	76.64	77.51	824830
2016-11-16	77.37	78.98	77.26	77.93	633881
2016-11-17	78.44	79.67	77.72	79.50	556816
2016-11-18	79.58	79.95	79.37	79.69	557495
2016-11-21	80.24	80.69	80.01	80.41	481144
2016-11-22	80.61	80.80	79.75	80.01	371371
2016-11-23	79.79	80.21	79.29	80.19	364475
2016-11-25	80.27	81.00	80.25	80.78	196670
2016-11-28	80.35	80.93	80.19	80.28	342338
2016-11-29	80.59	81.19	80.50	80.63	396343
2016-11-30	81.07	81.07	78.76	78.80	982285
2016-12-01	78.75	79.26	76.52	77.14	1012855
2016-12-02	77.46	79.36	77.38	79.33	593792
2016-12-05	79.81	80.95	79.81	80.75	496262
2016-12-06	80.82	81.00	78.80	79.49	887615
2016-12-07	79.86	80.87	78.73	80.76	541650
2016-12-08	80.65	81.01	79.89	80.70	584340
2016-12-09	80.85	81.76	80.78	81.46	375963
2016-12-12	81.25	81.32	80.24	80.48	645916
2016-12-13	81.02	81.83	80.85	81.04	794062
2016-12-14	81.13	81.79	79.42	79.85	604706
2016-12-15	79.81	81.27	79.78	80.54	637744
2016-12-16	80.81	80.88	79.86	79.90	1208238
2016-12-19	79.78	80.87	79.78	80.25	433877
2016-12-20	80.14	80.89	79.93	80.74	866902
2016-12-21	80.64	80.84	79.60	79.66	474862
2016-12-22	79.54	79.77	77.75	78.49	748375
2016-12-23	78.75	78.87	78.21	78.59	468871
2016-12-27	78.80	79.33	78.55	78.85	456159
2016-12-28	78.87	79.04	78.14	78.36	389919
2016-12-29	78.45	78.82	78.01	78.57	456856
2016-12-30	78.74	79.37	78.35	78.78	495530
2017-01-03	79.78	79.79	78.40	78.71	645994
2017-01-04	79.08	81.10	79.08	80.71	849803
2017-01-05	80.43	81.76	80.43	81.64	557518
2017-01-06	81.79	83.90	81.79	83.40	597803
2017-01-09	83.12	83.52	82.59	82.68	668118
2017-01-10	82.32	82.60	81.09	81.52	558882
2017-01-11	81.23	81.56	80.84	81.52	365487
2017-01-12	81.14	81.60	79.89	81.25	403210
2017-01-13	81.75	82.74	81.43	82.40	426509
2017-01-17	82.48	82.73	81.09	81.10	503081
2017-01-18	81.72	82.45	80.38	82.29	705185
2017-01-19	82.33	82.62	81.11	81.16	499871
2017-01-20	81.48	82.02	81.32	81.75	345206
2017-01-23	81.45	82.24	81.25	82.13	471796
2017-01-24	82.38	82.75	81.53	82.21	555025
2017-01-25	82.88	83.11	82.45	82.72	473269
2017-01-26	82.64	83.59	81.99	83.51	825562
2017-01-27	83.56	83.83	82.53	82.76	509223
2017-01-30	82.38	83.71	81.32	83.61	486089
2017-01-31	83.64	83.65	82.44	82.75	523560
2017-02-01	83.20	84.58	82.62	83.75	1071664
2017-02-02	85.22	90.85	84.69	88.91	1723289
2017-02-03	89.97	93.70	89.97	91.65	1640417
2017-02-06	91.76	93.51	91.65	93.07	1481769
2017-02-07	93.67	94.80	92.33	92.65	921694
2017-02-08	92.51	93.17	91.97	92.61	580737
2017-02-09	93.14	93.32	90.16	90.33	1591779
2017-02-10	90.88	92.39	90.42	91.22	1110946
2017-02-13	91.63	92.93	91.48	92.79	637085
2017-02-14	92.70	96.33	92.52	93.67	2282336
2017-02-15	93.98	95.08	93.26	94.58	799632
2017-02-16	94.68	95.50	93.56	94.20	481019
2017-02-17	93.69	94.57	92.18	94.27	489199
2017-02-21	94.05	95.28	93.92	94.52	622715
2017-02-22	94.14	95.65	94.00	94.95	534275
2017-02-23	94.87	95.17	93.97	94.99	549563
2017-02-24	94.34	95.72	94.06	95.54	501640
2017-02-27	95.43	95.76	94.59	95.53	445172
2017-02-28	95.46	95.46	94.01	94.59	865565
2017-03-01	95.07	96.50	95.01	95.88	840470
2017-03-02	96.00	96.04	94.70	94.95	634134
2017-03-03	94.97	95.72	94.95	95.44	500927
2017-03-06	94.96	95.24	94.58	94.75	410215
2017-03-07	94.84	95.48	94.72	95.45	455191
2017-03-08	95.80	95.80	94.42	94.46	479076
2017-03-09	94.83	95.12	93.71	94.44	457482
2017-03-10	94.60	95.02	94.10	94.87	546171
2017-03-13	95.46	95.73	94.68	95.30	686087
2017-03-14	95.01	96.76	94.75	96.33	776676
2017-03-15	108.51	109.29	96.70	99.31	7131339
2017-03-16	99.33	99.76	97.44	97.67	1163560
2017-03-17	97.49	98.08	97.07	97.33	1185935
2017-03-20	97.28	97.99	96.29	97.42	544620
2017-03-21	97.92	98.37	95.15	95.55	620150
2017-03-22	95.81	97.41	95.06	96.11	608342
2017-03-23	96.12	98.25	95.96	97.12	470453
2017-03-24	97.20	98.46	96.43	97.44	439609
2017-03-27	96.52	97.24	96.03	96.62	458040
2017-03-28	96.61	97.32	96.18	96.61	426911
2017-03-29	96.44	96.82	96.10	96.40	278704
2017-03-30	96.29	96.91	96.15	96.71	194418
2017-03-31	96.56	97.93	96.28	97.19	428332
2017-04-03	97.47	98.24	96.35	96.76	410430
2017-04-04	96.56	97.25	95.93	96.59	570621
2017-04-05	97.04	98.87	96.66	97.85	623106
2017-04-06	97.84	97.96	96.67	97.79	303683
2017-04-07	97.35	98.39	96.94	97.93	544483
2017-04-10	97.50	98.34	96.68	97.25	299405
2017-04-11	97.23	97.52	95.01	97.50	610301
2017-04-12	97.30	97.86	96.32	97.31	385373
2017-04-13	97.11	97.29	95.85	96.26	324847
2017-04-17	96.32	98.00	96.28	97.99	294083
2017-04-18	97.85	98.63	97.16	97.70	297159
2017-04-19	97.99	98.51	97.64	98.15	313555
2017-04-20	98.60	99.09	98.14	98.73	228637
2017-04-21	98.85	99.17	97.64	98.03	247156
2017-04-24	99.41	99.41	97.79	98.66	369254
2017-04-25	99.55	100.23	99.05	99.45	321908
2017-04-26	99.50	99.83	98.48	99.62	376282
2017-04-27	99.91	100.70	99.72	100.40	350999
2017-04-28	100.72	100.77	99.86	100.32	288890
2017-05-01	100.92	101.62	99.11	100.63	309217
2017-05-02	100.72	101.98	100.22	101.94	384083
2017-05-03	101.20	101.89	100.12	101.41	707548
2017-05-04	101.21	101.60	96.39	97.59	1024172
2017-05-05	97.84	99.61	96.74	99.54	503414
2017-05-08	99.57	99.85	97.06	98.21	385992
2017-05-09	98.48	98.90	97.43	97.65	402184
2017-05-10	97.72	98.34	96.77	98.27	485858
2017-05-11	98.02	98.55	97.42	98.28	255790
2017-05-12	98.11	98.97	97.23	97.77	302534
2017-05-15	98.13	99.38	97.87	98.80	552003
2017-05-16	98.88	98.91	97.90	97.87	396522
2017-05-17	97.20	97.88	96.32	97.02	461071
2017-05-18	96.94	97.45	96.12	97.26	490416
2017-05-19	97.61	99.13	97.51	98.88	283326
2017-05-22	99.05	99.76	98.41	99.36	241003
2017-05-23	99.88	99.88	98.21	98.91	254203
2017-05-24	99.00	100.15	98.53	100.01	226474
2017-05-25	100.20	101.23	99.91	100.93	221076
2017-05-26	100.63	101.30	100.28	100.51	218521
2017-05-30	100.33	101.00	99.82	100.07	293397
2017-05-31	100.75	102.18	100.25	101.73	851359
2017-06-01	102.11	104.06	101.87	104.02	349515
2017-06-02	103.97	104.86	103.48	104.46	303037
2017-06-05	103.97	105.40	103.97	104.59	272788
2017-06-06	104.20	105.05	103.80	104.17	336180
2017-06-07	104.30	104.86	103.47	103.93	278850
2017-06-08	103.88	104.37	103.01	103.60	230265
2017-06-09	103.31	104.54	102.72	104.02	250687
2017-06-12	103.90	104.57	102.81	103.82	284173
2017-06-13	104.59	105.98	104.31	105.90	240126
2017-06-14	105.90	106.69	105.02	105.39	297308
2017-06-15	104.48	105.75	104.37	105.69	211169
2017-06-16	105.47	105.91	104.58	105.62	719807
2017-06-19	106.00	106.80	105.73	106.17	449336
2017-06-20	106.08	106.30	103.13	103.58	629408
2017-06-21	103.75	104.81	101.35	101.83	696783
2017-06-22	101.99	103.56	101.64	103.33	692671
2017-06-23	103.91	104.91	102.72	104.72	841176
2017-06-26	105.00	105.12	103.22	104.22	314758
2017-06-27	104.34	104.34	102.61	102.69	237925
2017-06-28	103.38	105.36	103.19	105.00	285476
2017-06-29	105.06	105.06	103.78	104.07	361270
2017-06-30	104.70	104.71	102.95	102.99	305556
2017-07-03	103.44	103.82	102.54	102.79	193883
2017-07-05	103.06	103.41	102.65	103.08	388886
2017-07-06	102.54	103.35	100.84	102.28	684306
2017-07-07	102.70	103.22	102.28	102.54	428946
2017-07-10	102.75	103.69	102.63	102.99	518296
2017-07-11	103.73	105.74	103.16	105.25	737244
2017-07-12	105.74	106.27	103.80	105.40	369283
2017-07-13	105.47	106.25	104.38	106.10	545723
2017-07-14	106.11	108.20	105.11	107.45	316541
2017-07-17	107.35	107.81	106.77	106.98	236690
2017-07-18	106.80	107.46	105.90	106.98	313660
2017-07-19	107.30	107.85	106.90	107.59	247902
2017-07-20	107.79	108.27	107.19	107.40	139738
2017-07-21	107.17	108.38	107.12	108.15	148606
2017-07-24	108.14	109.22	108.01	108.98	276945
2017-07-25	109.60	110.53	109.25	110.26	544449
2017-07-26	110.74	110.77	110.12	110.35	327863
2017-07-27	110.80	110.80	109.20	109.81	430449
2017-07-28	109.75	110.58	108.62	110.37	305655
2017-07-31	110.50	110.59	108.94	108.95	317346
2017-08-01	109.44	111.05	108.84	110.49	267631
2017-08-02	110.37	110.64	107.24	108.65	356974
2017-08-03	109.70	112.29	107.57	111.71	391064
2017-08-04	112.50	113.38	110.63	111.17	505487
2017-08-07	111.16	111.92	110.85	111.20	462242
2017-08-08	111.13	111.18	109.79	110.39	358281
2017-08-09	110.25	110.36	109.01	109.68	387944
2017-08-10	109.44	110.26	107.13	107.26	396871
2017-08-11	107.36	108.02	106.13	107.13	529865
2017-08-14	108.20	110.80	107.34	110.28	572841
2017-08-15	110.49	110.78	109.15	108.89	260937
2017-08-16	109.72	112.49	109.40	112.19	327774
2017-08-17	112.13	112.64	110.25	110.34	328841
2017-08-18	110.78	111.50	110.05	111.12	506417
2017-08-21	110.98	111.90	110.01	110.32	194050
2017-08-22	110.74	113.36	110.55	112.97	384929
2017-08-23	112.40	112.83	111.56	112.22	428809
2017-08-24	112.85	112.95	111.84	112.02	339992
2017-08-25	112.39	114.78	112.25	114.26	416697
2017-08-28	114.47	115.37	113.41	113.99	453728
2017-08-29	113.56	114.86	112.92	113.08	333660
2017-08-30	112.98	113.57	112.51	112.99	210438
2017-08-31	113.27	115.15	112.87	114.61	771734
2017-09-01	115.28	115.77	114.23	115.45	333257
2017-09-05	115.16	115.48	112.86	113.13	314662
2017-09-06	113.47	113.75	111.45	112.09	386211
2017-09-07	112.37	114.12	112.16	114.02	337334
2017-09-08	113.62	115.93	113.50	114.89	396339
2017-09-11	115.61	115.98	114.85	115.77	332941
2017-09-12	116.25	118.06	115.68	117.74	624849
2017-09-13	117.04	117.14	114.27	114.29	373424
2017-09-14	114.30	115.49	111.66	113.46	541280
2017-09-15	112.72	113.71	112.32	113.30	909298
2017-09-18	113.45	114.41	112.11	113.15	459380
2017-09-19	113.40	114.19	113.12	113.81	599160
2017-09-20	113.98	114.97	113.58	114.29	451896
2017-09-21	114.37	115.32	114.02	115.30	276820
2017-09-22	115.17	117.67	115.17	117.42	308712
2017-09-25	117.21	117.21	114.40	116.01	323198
2017-09-26	116.18	116.87	115.19	115.19	232121
2017-09-27	115.94	116.39	114.55	115.76	298037
2017-09-28	115.62	116.98	115.25	116.97	307264
2017-09-29	116.98	118.59	116.53	116.90	503546
2017-10-02	117.62	118.25	116.90	116.98	606912
2017-10-03	116.98	118.79	116.95	118.51	420984
2017-10-04	118.68	120.19	118.12	120.14	383344
2017-10-05	120.20	121.10	119.67	121.10	332840
2017-10-06	121.20	121.40	120.36	121.28	379273
2017-10-09	121.26	121.79	120.77	121.54	5485727
2017-10-10	121.54	121.94	120.56	121.92	242426
2017-10-11	121.85	122.27	121.28	121.88	343973
2017-10-12	122.08	123.12	121.90	122.73	261698
2017-10-13	123.14	123.18	122.01	122.09	320541
2017-10-16	122.29	124.51	122.29	123.48	848972
2017-10-17	123.35	123.41	122.06	122.45	242435
2017-10-18	123.21	123.49	122.49	122.59	329220
2017-10-19	122.04	122.47	121.20	122.00	371374
2017-10-20	123.00	123.39	121.85	122.00	308946
2017-10-23	122.66	122.74	121.58	121.70	309682
2017-10-24	122.16	122.16	120.30	120.45	392998
2017-10-25	120.63	120.82	118.30	118.54	494776
2017-10-26	119.11	120.92	118.73	120.25	1003307
2017-10-27	121.13	121.13	119.28	120.00	529719
2017-10-30	119.27	119.64	117.43	117.65	450496
2017-10-31	116.96	118.14	116.67	117.36	878037
2017-11-01	118.21	119.49	117.28	117.59	548388
2017-11-02	116.41	127.23	115.17	125.42	739817
2017-11-03	125.97	127.05	122.52	126.04	571395
2017-11-06	126.53	127.78	126.00	127.70	723474
2017-11-07	127.59	128.00	125.60	125.98	262282
2017-11-08	126.23	127.64	126.17	127.10	228192
2017-11-09	126.48	127.95	125.90	127.88	308157
2017-11-10	127.71	127.71	124.87	125.02	312065
2017-11-13	124.54	125.87	124.29	125.46	350713
2017-11-14	124.93	126.47	124.77	125.12	452499
2017-11-15	124.26	125.60	123.80	123.85	293521
2017-11-16	124.17	126.73	124.17	125.38	409941
2017-11-17	124.84	126.74	124.84	126.58	275289
2017-11-20	127.03	128.32	126.81	127.19	240405
2017-11-21	128.57	128.90	126.92	127.50	437278
2017-11-22	127.69	128.85	126.40	127.50	304574
2017-11-24	128.02	129.11	127.50	128.90	95633
2017-11-27	129.09	129.27	128.41	128.75	281378
2017-11-28	129.42	129.97	128.67	129.35	468814
2017-11-29	129.78	129.91	126.43	127.73	425283
2017-11-30	128.19	129.20	127.58	128.70	481940
2017-12-01	128.65	129.07	126.33	128.95	352552
2017-12-04	129.92	130.58	127.32	127.57	597245
2017-12-05	127.71	129.33	127.41	128.36	379189
2017-12-06	128.31	129.56	127.78	128.00	220519
2017-12-07	127.65	129.25	127.28	128.21	271428
2017-12-08	128.49	128.78	127.46	127.71	324821
2017-12-11	127.62	128.70	127.44	128.34	397289
2017-12-12	128.29	129.68	127.58	128.00	1082733
2017-12-13	128.21	128.70	126.99	127.29	734787
2017-12-14	127.03	128.07	126.93	127.55	370862
2017-12-15	128.11	130.07	127.32	127.93	719250
2017-12-18	128.46	128.87	126.46	127.28	768048
2017-12-19	127.42	128.42	126.44	126.97	401126
2017-12-20	127.95	129.46	127.03	128.16	354010
2017-12-21	128.51	129.37	128.15	128.62	359832
2017-12-22	128.52	128.52	126.69	128.33	228708
2017-12-26	127.91	128.10	125.15	125.60	386562
2017-12-27	125.74	126.47	124.94	125.47	568455
2017-12-28	125.80	126.63	124.08	126.38	478768
2017-12-29	126.73	127.54	126.36	126.54	315514
2018-01-02	127.51	128.04	126.51	127.68	562965
2018-01-03	128.10	129.72	128.10	129.62	437410
2018-01-04	130.10	132.49	130.10	131.66	461855
2018-01-05	131.79	133.09	131.55	133.03	395854
2018-01-08	133.02	133.87	132.82	133.21	217256
2018-01-09	133.58	134.33	132.89	134.10	319609
2018-01-10	134.20	134.20	132.89	133.75	241968
2018-01-11	134.02	135.24	133.76	134.76	480799
2018-01-12	135.32	136.93	135.06	135.89	461287
2018-01-16	135.74	136.77	134.19	134.33	265671
2018-01-17	135.12	136.79	135.12	135.80	418822
2018-01-18	136.08	137.71	135.32	136.82	331605
2018-01-19	137.34	138.36	137.22	138.25	216384
2018-01-22	138.27	139.32	137.35	139.27	231989
2018-01-23	139.43	140.37	138.02	140.10	221559
2018-01-24	140.56	141.00	138.01	138.07	365507
2018-01-25	139.05	139.05	137.19	137.86	470043
2018-01-26	138.50	140.67	137.17	140.57	351470
2018-01-29	140.15	141.95	138.00	138.05	413429
2018-01-30	136.99	139.50	135.52	138.30	538898
2018-01-31	138.88	139.82	137.29	139.23	747645
2018-02-01	143.75	149.15	142.00	146.32	1160791
2018-02-02	146.95	148.54	142.32	142.53	749882
2018-02-05	141.56	142.68	135.56	135.68	677690
2018-02-06	132.93	139.66	131.99	138.89	1200813
2018-02-07	138.69	141.23	137.24	139.76	745827
2018-02-08	140.13	140.74	133.73	133.81	1023168
2018-02-09	135.90	137.48	131.26	136.48	849172
2018-02-12	137.89	139.53	136.19	137.53	498741
2018-02-13	137.24	141.30	136.44	140.59	569113
2018-02-14	140.06	145.95	139.36	145.27	688736
2018-02-15	146.41	149.00	144.10	148.23	963844
2018-02-16	147.89	148.16	144.29	145.00	579163
2018-02-20	143.76	145.57	143.61	144.38	380814
2018-02-21	144.39	146.99	142.66	142.79	508749
2018-02-22	143.78	144.43	142.50	142.87	375204
2018-02-23	144.06	145.16	142.97	144.99	294565
2018-02-26	145.71	146.46	143.81	144.42	414311
2018-02-27	144.68	145.42	142.80	142.84	465048
2018-02-28	142.98	145.51	141.40	141.52	532556
2018-03-01	141.89	143.88	141.09	142.65	504222
2018-03-02	141.16	143.72	140.49	143.32	480703
2018-03-05	142.19	147.45	142.16	145.93	633298
2018-03-06	146.36	149.03	145.58	148.99	524849
2018-03-07	147.33	148.86	146.48	148.30	553212
2018-03-08	149.18	150.58	148.34	150.58	443981
2018-03-09	151.93	154.36	151.07	153.12	664112
2018-03-12	153.34	154.47	152.24	154.05	611406
2018-03-13	154.58	155.02	150.91	151.64	586977
2018-03-14	152.59	154.99	151.62	154.43	901238
2018-03-15	154.45	155.44	152.90	154.95	475228
2018-03-16	155.47	155.94	154.27	154.98	1428043
2018-03-19	154.18	155.62	153.43	155.38	821361
2018-03-20	155.53	158.54	155.06	158.08	504932
2018-03-21	158.00	159.33	155.80	158.26	1238207
2018-03-22	156.88	159.47	155.93	156.13	1155079
2018-03-23	156.01	157.71	153.68	154.07	1062248
2018-03-26	156.40	159.73	156.00	158.67	1152543
2018-03-27	159.98	159.98	153.50	154.04	902258
2018-03-28	154.04	154.16	150.50	150.55	929161
2018-03-29	149.34	150.33	146.55	149.47	2122162
2018-04-02	149.50	149.54	144.15	145.94	1133697
2018-04-03	146.32	146.85	142.83	145.71	22350104
2018-04-04	144.25	148.16	144.05	146.70	2486274
2018-04-05	147.73	147.95	146.28	146.51	1022256
2018-04-06	145.13	147.16	143.06	144.05	1083572
2018-04-09	145.11	148.80	145.01	146.63	1211269
2018-04-10	148.66	149.45	146.76	149.05	872775
2018-04-11	147.95	149.45	147.35	148.25	1075480
2018-04-12	149.25	150.65	148.89	149.30	930226
2018-04-13	150.42	150.69	146.83	147.61	946852
2018-04-16	149.01	150.25	148.48	149.18	890078
2018-04-17	150.28	150.90	149.83	150.12	470788
2018-04-18	150.52	151.24	149.64	150.43	610453
2018-04-19	150.18	150.83	149.79	150.00	503521
2018-04-20	150.13	150.57	148.63	149.59	539236
2018-04-23	150.07	150.63	149.35	150.00	524144
2018-04-24	150.48	151.41	147.16	147.69	533347
2018-04-25	147.83	149.36	146.45	149.21	717810
2018-04-26	149.92	150.26	147.52	149.60	489517
2018-04-27	149.54	150.72	148.59	150.20	551537
2018-04-30	150.47	153.09	149.72	149.83	874379
2018-05-01	149.63	151.33	149.31	150.66	563379
2018-05-02	150.32	152.39	150.08	150.44	1094353
2018-05-03	146.01	149.48	144.02	149.20	1318800
2018-05-04	148.20	152.63	147.43	152.13	598318
2018-05-07	152.80	155.79	151.65	154.92	606892
2018-05-08	153.66	155.64	153.51	155.31	696716
2018-05-09	155.64	157.09	155.11	156.63	436195
2018-05-10	157.46	159.96	156.01	159.85	520811
2018-05-11	160.00	161.45	159.67	160.97	706408
2018-05-14	161.00	162.29	159.22	160.54	864004
2018-05-15	159.29	160.57	158.04	158.71	583690
2018-05-16	158.60	159.75	157.94	157.94	401004
2018-05-17	158.22	158.22	156.01	156.76	410518
2018-05-18	156.72	157.42	155.68	156.20	843630
2018-05-21	156.82	158.33	156.82	157.99	505387
2018-05-22	158.26	158.68	156.50	156.53	477831
2018-05-23	155.97	158.36	155.88	158.36	432607
2018-05-24	158.11	159.35	157.26	159.13	432830
2018-05-25	159.04	159.94	158.53	159.34	376118
2018-05-29	159.73	159.93	157.32	158.88	928737
2018-05-30	159.76	162.28	159.16	161.99	428016
2018-05-31	162.04	164.11	161.31	162.57	939192
2018-06-01	162.58	164.39	162.12	163.40	702003
2018-06-04	164.29	164.30	162.62	163.48	384069
2018-06-05	163.60	165.12	163.07	163.71	562029
2018-06-06	164.00	165.96	163.75	165.45	481898
2018-06-07	166.02	167.08	164.76	165.22	528298
2018-06-08	165.27	166.63	164.68	166.29	403728
2018-06-11	166.22	167.23	166.22	166.49	299149
2018-06-12	166.90	169.82	166.90	169.74	514707
2018-06-13	170.34	173.67	169.64	172.20	788977
2018-06-14	172.94	174.14	171.12	172.35	603385
2018-06-15	171.74	172.91	170.97	172.75	718512
2018-06-18	171.92	171.92	170.14	171.58	587112
2018-06-19	170.52	171.80	169.55	171.76	429338
2018-06-20	172.64	173.66	171.59	171.71	464996
2018-06-21	172.32	172.64	169.60	170.76	813878
2018-06-22	171.53	171.63	169.75	170.63	984572
2018-06-25	171.11	171.41	166.72	168.56	672224
2018-06-26	168.39	168.94	166.31	166.33	533931
2018-06-27	166.61	167.05	163.54	163.55	637326
2018-06-28	163.37	165.19	162.52	164.61	534296
2018-06-29	165.42	167.07	164.94	165.43	602191
2018-07-02	164.90	167.17	163.76	167.14	558427
2018-07-03	167.98	168.47	165.46	165.73	311103
2018-07-05	165.99	167.15	164.22	164.91	400710
2018-07-06	164.73	167.16	164.73	166.61	459600
2018-07-09	167.41	169.39	167.41	168.64	494303
2018-07-10	168.95	170.26	168.09	168.73	353120
2018-07-11	167.99	169.67	167.99	169.28	442496
2018-07-12	170.21	170.38	168.84	169.26	502425
2018-07-13	169.10	169.76	167.57	169.58	369092
2018-07-16	169.56	171.41	168.90	170.58	349721
2018-07-17	170.21	171.76	169.86	170.74	302226
2018-07-18	170.96	172.26	170.50	171.53	373025
2018-07-19	170.69	171.21	169.60	170.69	310387
2018-07-20	170.52	172.05	170.50	170.98	425973
2018-07-23	171.16	173.33	170.62	173.29	440182
2018-07-24	173.40	175.13	171.57	172.58	852708
2018-07-25	173.00	176.33	173.00	176.25	529138
2018-07-26	176.30	176.88	173.28	173.77	485408
2018-07-27	173.99	173.99	171.00	171.57	374650
2018-07-30	171.75	173.26	167.20	167.50	472220
2018-07-31	167.88	168.33	163.87	166.19	693168
2018-08-01	166.25	168.83	162.81	163.00	1021755
2018-08-02	164.00	171.70	163.03	170.29	1333601
2018-08-03	171.68	171.70	164.61	166.82	721623
2018-08-06	166.93	170.79	166.05	170.17	787265
2018-08-07	171.58	173.70	170.32	172.86	433758
2018-08-08	172.18	173.30	171.26	172.69	337720
2018-08-09	173.03	173.65	171.00	173.17	343313
2018-08-10	172.17	173.99	171.68	173.13	432290
2018-08-13	172.46	174.81	172.32	172.60	462730
2018-08-14	173.68	175.85	172.96	175.44	474312
2018-08-15	174.65	175.00	173.07	173.03	500073
2018-08-16	173.80	175.03	173.25	173.92	411598
2018-08-17	173.76	173.79	172.16	173.28	283960
2018-08-20	173.75	175.08	172.90	174.17	227361
2018-08-21	174.06	175.55	173.44	173.54	344547
2018-08-22	172.89	174.16	172.30	173.14	366609
2018-08-23	173.62	174.49	172.37	173.09	539306
2018-08-24	173.92	174.64	173.43	174.02	376434
2018-08-27	175.00	175.72	174.42	174.94	339307
2018-08-28	175.17	177.66	174.92	177.16	446493
2018-08-29	177.44	179.40	177.44	178.07	395152
2018-08-30	177.76	178.49	177.02	177.65	322099
2018-08-31	177.43	180.33	177.43	180.26	410401
2018-09-04	182.28	183.45	180.22	182.23	537861
2018-09-05	183.00	184.22	177.82	178.52	677517
2018-09-06	178.23	179.79	177.81	179.24	476497
2018-09-07	179.00	180.64	178.75	179.18	471061
2018-09-10	179.86	179.86	177.96	178.11	338888
2018-09-11	177.55	178.03	176.10	177.46	535213
2018-09-12	177.44	177.44	175.56	176.53	338897
2018-09-13	177.05	180.60	176.53	180.54	688801
2018-09-14	181.08	183.28	180.81	182.18	525486
2018-09-17	182.63	184.00	177.74	177.94	473165
2018-09-18	177.63	179.49	177.55	178.22	393547
2018-09-19	178.22	178.91	174.14	174.53	627273
2018-09-20	175.29	176.69	172.79	176.32	865249
2018-09-21	177.37	178.47	175.70	176.29	911136
2018-09-24	175.30	178.98	175.02	178.04	440704
2018-09-25	178.19	180.07	177.91	178.90	530803
2018-09-26	179.25	180.48	177.37	178.77	363719
2018-09-27	178.98	180.45	178.53	178.63	233101
2018-09-28	178.10	179.90	177.01	177.41	448015
2018-10-01	178.44	180.52	177.48	179.80	391413
2018-10-02	179.50	179.50	176.44	176.96	492006
2018-10-03	177.57	179.03	177.08	177.28	329679
2018-10-04	176.64	178.00	171.89	172.52	680336
2018-10-05	172.24	173.81	169.14	170.57	648103
2018-10-08	169.82	170.02	165.14	167.82	657980
2018-10-09	167.17	168.94	166.14	166.96	665852
2018-10-10	167.07	167.07	156.55	156.84	1505880
2018-10-11	155.70	158.61	151.50	151.59	1994037
2018-10-12	154.45	156.28	152.12	154.04	765767
2018-10-15	153.89	154.04	150.80	151.23	953386
2018-10-16	153.41	156.39	152.60	156.25	643617
2018-10-17	156.09	157.73	155.26	157.28	566034
2018-10-18	156.81	157.56	153.44	153.75	689880
2018-10-19	154.76	157.18	153.66	153.86	1120770
2018-10-22	154.48	157.38	154.48	156.40	840465
2018-10-23	153.12	155.59	152.27	155.00	1110069
2018-10-24	155.00	155.84	148.37	148.69	1416773
2018-10-25	149.49	151.51	146.50	149.34	1492537
2018-10-26	146.68	147.14	142.09	142.76	1478240
2018-10-29	144.72	146.08	141.06	143.00	1143135
2018-10-30	142.83	145.23	140.46	144.51	1584398
2018-10-31	146.83	152.78	146.65	150.38	1167229
2018-11-01	146.62	150.47	144.33	147.29	1233940
2018-11-02	147.47	148.65	143.53	144.11	1176982
2018-11-05	144.57	145.32	142.67	145.08	711798
2018-11-06	144.96	147.88	144.96	147.77	1026620
2018-11-07	148.95	152.11	148.53	151.85	976866
2018-11-08	151.72	152.71	150.74	152.01	700002
2018-11-09	151.04	151.71	148.06	149.79	892812
2018-11-12	149.46	150.32	147.04	148.05	874173
2018-11-13	148.07	150.05	146.79	147.71	842742
2018-11-14	148.87	149.89	146.51	147.59	1143855
2018-11-15	146.75	152.12	146.12	151.66	847764
2018-11-16	150.72	153.88	149.79	153.29	968200
2018-11-19	152.85	153.29	145.04	145.53	808394
2018-11-20	142.78	145.04	141.38	144.35	896307
2018-11-21	145.83	149.54	144.84	146.34	723053
2018-11-23	145.27	150.40	145.18	149.83	611583
2018-11-26	151.70	152.96	149.30	152.40	911486
2018-11-27	151.74	152.93	151.06	152.20	548156
2018-11-28	153.33	158.62	152.84	158.61	692726
2018-11-29	158.45	159.96	156.77	157.04	733552
2018-11-30	156.54	158.75	155.39	157.09	998433
2018-12-03	159.87	161.97	158.03	161.60	861686
2018-12-04	161.32	161.65	153.88	154.32	756635
2018-12-06	150.80	152.74	148.40	152.32	779970
2018-12-07	153.00	154.62	148.13	149.75	831933
2018-12-10	149.20	151.32	147.31	150.16	530234
2018-12-11	152.53	154.25	151.17	152.00	699261
2018-12-12	153.90	156.50	153.22	153.89	525021
2018-12-13	154.15	155.60	152.23	152.82	808779
2018-12-14	151.40	151.49	149.69	150.45	679919
2018-12-17	149.73	149.73	143.45	144.21	862411
2018-12-18	145.14	147.32	143.53	144.25	809929
2018-12-19	144.54	147.08	141.49	143.13	1044005
2018-12-20	141.74	142.97	138.84	140.95	999850
2018-12-21	141.32	143.15	136.74	137.29	2022538
2018-12-24	136.27	137.57	134.28	135.09	580418
2018-12-26	135.64	141.61	134.57	141.53	930934
2018-12-27	139.84	145.27	138.88	145.27	863453
2018-12-28	146.35	147.34	144.61	145.40	597763
2018-12-31	146.50	147.83	145.97	147.43	447917
2019-01-02	144.69	148.53	144.69	146.94	637486
2019-01-03	145.95	146.57	141.06	141.34	852098
2019-01-04	143.50	147.18	142.49	146.60	599906
2019-01-07	146.13	148.50	146.06	147.28	795296
2019-01-08	148.32	150.38	146.87	150.34	535898
2019-01-09	150.95	153.26	150.90	151.81	661188
2019-01-10	151.37	154.20	150.36	153.94	584429
2019-01-11	153.03	155.34	152.37	154.83	480364
2019-01-14	153.54	155.34	152.97	153.71	629124
2019-01-15	153.47	157.16	153.02	157.06	501622
2019-01-16	158.10	160.72	158.10	160.25	825369
2019-01-17	159.04	161.66	158.51	160.73	436268
2019-01-18	161.73	166.15	161.63	165.97	949385
2019-01-22	164.68	165.71	161.10	162.26	741587
2019-01-23	163.51	163.64	160.92	162.78	484580
2019-01-24	162.62	163.47	161.62	161.74	568316
2019-01-25	163.39	164.35	162.50	163.83	482432
2019-01-28	162.67	163.48	161.00	162.44	571416
2019-01-29	161.77	162.85	160.03	160.85	432643
2019-01-30	161.67	163.53	160.97	162.77	670144
2019-01-31	161.43	170.53	161.43	170.27	1193753
2019-02-01	170.98	174.51	170.45	172.85	765430
2019-02-04	172.85	173.45	170.55	172.56	523308
2019-02-05	173.87	175.18	172.95	174.49	742009
2019-02-06	174.09	174.45	170.94	171.95	436915
2019-02-07	170.69	172.80	170.55	172.45	786610
2019-02-08	171.41	172.30	169.40	172.29	549091
2019-02-11	172.53	173.53	171.48	171.75	390892
2019-02-12	172.49	174.86	169.21	174.62	437117
2019-02-13	175.57	175.80	174.20	174.87	275988
2019-02-14	174.00	174.98	172.98	174.13	344876
2019-02-15	175.53	175.61	174.54	175.17	500864
2019-02-19	174.29	175.70	174.00	174.80	502048
2019-02-20	174.78	176.16	173.19	175.53	571965
2019-02-21	175.37	175.37	173.00	174.22	497847
2019-02-22	174.85	177.30	174.23	177.16	377169
2019-02-25	178.15	180.18	177.51	178.16	758526
2019-02-26	178.12	179.58	177.19	178.33	555841
2019-02-27	178.10	180.98	178.10	180.74	487714
2019-02-28	181.01	185.40	181.01	184.72	826808
2019-03-01	187.21	191.34	186.94	190.21	1095214
2019-03-04	191.69	193.94	185.87	187.16	956159
2019-03-05	187.62	189.20	186.75	187.67	705496
2019-03-06	187.44	188.06	185.78	186.46	511208
2019-03-07	185.42	185.96	181.62	182.06	747079
2019-03-08	180.47	182.54	179.45	182.44	338635
2019-03-11	182.64	185.30	182.64	183.66	517158
2019-03-12	183.66	185.47	182.82	185.02	572433
2019-03-13	186.01	187.32	184.69	185.59	649772
2019-03-14	185.45	187.23	184.61	186.81	656869
2019-03-15	186.51	189.85	185.45	189.58	1508514
2019-03-18	189.82	191.81	189.68	190.97	794026
2019-03-19	191.12	192.60	190.74	191.77	603533
2019-03-20	191.39	193.54	190.94	191.97	593404
2019-03-21	191.10	195.99	191.10	195.67	694343
2019-03-22	194.08	195.28	191.17	191.86	806360
2019-03-25	191.23	192.24	189.93	191.58	591724
2019-03-26	192.73	194.53	191.15	194.44	494573
2019-03-27	194.14	194.81	191.72	193.36	439571
2019-03-28	194.15	196.81	193.34	196.64	471397
2019-03-29	198.17	199.39	196.81	198.84	525554
2019-04-01	200.98	202.32	200.45	201.88	617298
2019-04-02	202.24	205.21	201.71	204.89	859829
2019-04-03	206.18	206.52	204.73	206.34	513583
2019-04-04	207.23	207.27	204.64	206.28	463082
2019-04-05	206.31	207.33	205.06	206.99	530745
2019-04-08	207.04	211.11	206.96	211.00	607756
2019-04-09	210.29	211.95	209.80	211.89	520121
2019-04-10	213.30	215.55	212.16	214.61	623086
2019-04-11	214.78	217.03	214.75	216.30	687742
2019-04-12	218.46	218.51	216.75	217.99	650871
2019-04-15	218.11	219.47	217.63	218.99	477041
2019-04-16	219.54	220.29	217.83	219.34	698473
2019-04-17	220.63	220.63	218.30	219.00	714619
2019-04-18	218.59	221.45	217.51	221.35	523190
2019-04-22	220.52	223.23	219.99	222.53	215418
2019-04-23	222.95	226.14	222.16	226.03	553690
2019-04-24	225.33	226.87	224.62	224.77	510959
2019-04-25	224.58	225.02	221.11	223.28	908615
2019-04-26	223.96	226.08	222.24	226.02	389431
2019-04-29	225.56	226.65	223.45	223.78	499439
2019-04-30	223.04	225.71	222.63	225.38	804130
2019-05-01	225.58	226.36	222.72	222.72	689636
2019-05-02	225.09	225.09	217.12	221.29	925026
2019-05-03	221.39	227.41	220.59	226.93	520453
2019-05-06	223.56	230.44	222.29	229.63	605750
2019-05-07	227.52	228.17	220.05	221.93	738170
2019-05-08	222.22	225.87	221.38	223.83	588962
2019-05-09	221.12	223.56	219.14	221.88	576619
2019-05-10	221.44	225.06	218.43	224.28	388764
2019-05-13	220.84	221.19	209.87	215.35	1587111
2019-05-14	215.49	222.07	215.49	220.44	503382
2019-05-15	218.28	222.89	218.28	220.32	432804
2019-05-16	221.41	227.96	221.14	226.07	562879
2019-05-17	223.75	226.57	223.03	224.81	466209
2019-05-20	223.98	224.79	221.74	222.67	348626
2019-05-21	225.96	226.82	223.98	224.91	692511
2019-05-22	224.00	226.58	223.85	225.12	340097
2019-05-23	222.86	223.11	216.68	217.67	552815
2019-05-24	219.32	220.16	216.22	218.86	620755
2019-05-28	219.80	224.39	218.89	221.36	985923
2019-05-29	219.81	223.27	218.64	220.54	549766
2019-05-30	222.44	225.71	221.23	222.78	502058
2019-05-31	219.97	222.00	218.71	220.01	392592
2019-06-03	220.01	221.90	215.13	216.26	596175
2019-06-04	218.61	225.00	216.42	224.83	472794
2019-06-05	226.77	234.57	225.95	234.50	959185
2019-06-06	234.90	239.69	234.26	237.58	635797
2019-06-07	239.14	242.51	238.83	240.30	448047
2019-06-10	241.70	245.34	240.97	243.99	419234
2019-06-11	246.07	246.07	233.19	236.35	783162
2019-06-12	235.68	237.32	233.69	234.85	523609
2019-06-13	236.47	236.47	231.12	234.82	443474
2019-06-14	234.83	236.51	232.61	235.78	328047
2019-06-17	235.68	238.01	231.91	232.59	385876
2019-06-18	233.13	235.65	233.13	233.59	439732
2019-06-19	233.22	237.16	231.41	236.65	519455
2019-06-20	239.46	243.24	236.07	237.44	563135
2019-06-21	237.17	237.54	232.24	232.40	747124
2019-06-24	233.69	236.11	232.63	235.01	416930
2019-06-25	234.78	234.92	230.51	230.75	365752
2019-06-26	231.71	233.02	228.85	231.52	490354
2019-06-27	232.23	234.22	231.12	234.10	546997
2019-06-28	235.30	238.95	234.96	238.79	652735
2019-07-01	242.16	242.22	239.32	240.51	436499
2019-07-02	241.22	245.79	240.80	244.58	401971
2019-07-03	244.68	245.82	243.12	245.57	170233
2019-07-05	244.56	245.36	239.66	242.29	376910
2019-07-08	236.77	238.14	233.13	234.70	440086
2019-07-09	233.02	238.16	232.58	238.00	448911
2019-07-10	238.85	240.41	237.61	238.00	511045
2019-07-11	239.30	241.41	237.85	240.28	290191
2019-07-12	240.76	245.26	239.33	245.12	293998
2019-07-15	246.00	246.00	243.90	245.20	197849
2019-07-16	245.21	246.36	240.92	241.57	334201
2019-07-17	241.55	243.49	241.19	241.58	290079
2019-07-18	241.53	245.85	241.17	245.73	288518
2019-07-19	246.49	247.57	240.62	240.98	411550
2019-07-22	240.92	242.46	238.72	240.59	400665
2019-07-23	241.75	242.54	234.71	235.61	844561
2019-07-24	234.50	234.76	229.81	232.25	1406784
2019-07-25	233.00	234.37	230.73	231.89	515908
2019-07-26	233.85	237.62	232.94	237.27	592147
2019-07-29	236.62	237.51	232.29	232.37	376068
2019-07-30	231.11	231.28	226.67	227.88	547057
2019-07-31	227.95	231.55	224.18	227.24	527675
2019-08-01	228.11	234.79	224.09	225.33	721049
2019-08-02	224.57	224.57	218.30	220.18	659966
2019-08-05	211.75	213.97	206.82	209.24	827784
2019-08-06	210.91	214.62	210.60	214.34	704345
2019-08-07	212.19	218.16	209.12	217.18	690053
2019-08-08	221.10	226.40	220.61	225.47	648518
2019-08-09	223.73	225.84	220.32	224.05	357331
2019-08-12	221.80	224.23	218.89	219.96	470746
2019-08-13	218.90	227.13	218.68	226.31	509985
2019-08-14	222.97	224.85	217.77	218.22	706160
2019-08-15	218.33	223.11	218.33	222.16	468449
2019-08-16	224.22	226.99	222.63	226.23	543389
2019-08-19	230.23	231.68	229.35	230.31	474409
2019-08-20	229.08	232.97	227.52	231.50	511021
2019-08-21	232.71	236.22	231.91	235.03	410492
2019-08-22	235.64	237.36	233.84	236.00	582904
2019-08-23	235.22	237.70	231.95	233.00	910727
2019-08-26	235.09	236.39	229.18	231.64	432321
2019-08-27	232.15	232.81	228.85	231.23	494244
2019-08-28	230.50	232.20	228.08	231.73	285936
2019-08-29	234.64	236.23	232.33	235.61	347147
2019-08-30	237.32	237.77	232.24	234.63	331815
2019-09-03	233.00	235.05	230.88	233.49	408632
2019-09-04	233.36	235.52	227.36	230.20	608650
2019-09-05	232.76	236.08	230.69	235.43	385123
2019-09-06	236.33	242.14	236.33	241.27	561460
2019-09-09	243.40	244.71	235.10	237.51	764308
2019-09-10	236.31	236.31	225.84	228.43	983936
2019-09-11	226.82	227.88	221.73	226.71	909226
2019-09-12	229.31	235.45	229.31	232.39	848426
2019-09-13	232.99	233.44	225.72	229.64	550822
2019-09-16	227.47	230.27	227.23	230.00	574364
2019-09-17	230.46	240.67	230.34	240.15	825714
2019-09-18	240.00	240.00	230.73	233.75	603316
2019-09-19	233.77	236.97	232.37	235.39	393662
2019-09-20	236.07	237.08	225.66	225.73	884930
2019-09-23	225.67	226.93	224.06	225.96	467811
2019-09-24	227.77	230.22	224.60	225.61	483119
2019-09-25	225.67	227.83	222.57	227.06	341986
2019-09-26	226.12	226.99	222.81	223.55	386908
2019-09-27	226.72	228.12	213.07	215.89	784262
2019-09-30	215.90	219.98	214.22	217.75	617559
2019-10-01	217.82	220.63	216.15	216.23	474249
2019-10-02	214.33	214.81	211.25	212.70	608706
2019-10-03	212.56	218.68	210.34	217.84	686267
2019-10-04	218.95	221.50	217.54	221.01	355053
2019-10-07	219.68	222.46	219.53	220.79	307588
2019-10-08	218.54	219.05	213.01	214.51	400863
2019-10-09	217.97	221.23	217.28	219.47	271649
2019-10-10	218.74	223.95	217.58	222.65	415154
2019-10-11	228.66	228.66	225.00	225.33	368311
2019-10-14	225.29	227.71	224.57	225.11	262406
2019-10-15	226.50	229.16	225.72	227.08	286291
2019-10-16	226.94	227.69	221.39	225.98	334548
2019-10-17	226.69	229.29	226.07	229.03	251241
2019-10-18	228.07	228.11	222.77	224.40	279637
2019-10-21	225.80	226.38	222.50	226.15	304332
2019-10-22	226.15	226.89	215.49	216.38	507643
2019-10-23	216.16	218.73	214.12	218.33	895491
2019-10-24	219.18	224.11	218.86	222.58	330382
2019-10-25	221.86	224.25	221.28	222.20	232286
2019-10-28	224.40	226.46	222.72	225.03	346790
2019-10-29	224.47	230.56	224.47	228.07	481490
2019-10-30	227.00	229.14	223.82	229.14	492337
2019-10-31	233.92	237.35	231.33	234.56	764476
2019-11-01	236.83	246.00	236.83	245.91	533261
2019-11-04	247.88	249.25	243.58	245.79	455771
2019-11-05	245.80	246.73	236.39	238.47	588377
2019-11-06	239.31	241.37	238.52	241.28	356453
2019-11-07	242.58	247.69	242.12	246.68	505304
2019-11-08	246.53	247.15	243.85	245.00	369908
2019-11-11	242.68	246.93	240.06	245.00	212516
2019-11-12	245.00	247.85	244.29	246.18	429792
2019-11-13	245.31	250.45	245.13	248.53	290152
2019-11-14	247.47	250.07	244.84	250.00	527658
2019-11-15	250.01	251.01	247.35	250.00	562185
2019-11-18	249.40	253.00	248.98	252.59	482759
2019-11-19	254.07	258.37	253.96	257.50	615630
2019-11-20	257.07	261.36	253.79	256.37	1003536
2019-11-21	257.66	259.32	253.80	255.62	397980
2019-11-22	256.47	258.71	255.29	257.97	389243
2019-11-25	258.69	264.57	258.69	264.01	659345
2019-11-26	264.21	265.61	259.04	259.77	879092
2019-11-27	261.04	261.05	252.27	258.18	645616
2019-11-29	257.76	260.75	256.80	259.19	285814
2019-12-02	260.34	262.76	255.51	256.57	710835
2019-12-03	252.45	255.53	251.54	254.35	458597
2019-12-04	255.53	259.81	254.92	259.03	396208
2019-12-05	259.53	261.09	258.01	260.42	259948
2019-12-06	263.03	267.51	261.91	266.32	503121
2019-12-09	266.23	267.01	263.36	263.53	389815
2019-12-10	264.14	264.14	260.51	261.50	388480
2019-12-11	262.54	262.54	260.14	260.79	266575
2019-12-12	260.92	262.01	258.07	259.86	327268
2019-12-13	258.95	261.03	256.57	260.09	358724
2019-12-16	262.41	264.41	260.88	261.19	388745
2019-12-17	262.93	262.93	258.45	258.49	729198
2019-12-18	259.84	260.97	257.05	257.50	518250
2019-12-19	256.98	260.29	256.98	259.78	687083
2019-12-20	261.00	261.99	257.22	259.25	951991
2019-12-23	261.72	266.28	258.21	258.72	339770
2019-12-24	258.54	261.19	257.54	260.36	85988
2019-12-26	260.50	262.85	259.66	260.48	189343
2019-12-27	260.90	261.27	258.83	259.99	186816
2019-12-30	260.08	261.08	255.93	256.92	197816
2019-12-31	256.64	258.63	255.56	258.18	225930
2020-01-02	260.09	266.06	259.74	266.05	514390
2020-01-03	262.20	263.58	259.27	260.75	459691
2020-01-06	258.58	262.15	256.80	262.05	450975
2020-01-07	260.86	265.36	260.74	262.41	460694
2020-01-08	263.04	269.23	263.04	266.56	528701
2020-01-09	269.14	271.63	266.27	267.83	470024
2020-01-10	267.97	268.36	264.08	265.72	339123
2020-01-13	266.11	273.34	265.97	271.99	415279
2020-01-14	271.27	273.00	266.32	266.67	395611
2020-01-15	266.54	271.16	266.54	269.74	340057
2020-01-16	272.44	277.32	270.69	277.29	366436
2020-01-17	279.26	279.93	276.37	279.07	452885
2020-01-21	277.61	281.68	276.38	278.03	477031
2020-01-22	279.53	283.42	278.29	279.23	388339
2020-01-23	277.95	280.11	276.21	279.15	284243
2020-01-24	280.58	281.00	274.23	276.11	221757
2020-01-27	270.00	275.50	269.30	273.94	460196
2020-01-28	275.15	279.09	273.96	278.17	310807
2020-01-29	279.84	284.74	278.50	282.28	489644
2020-01-30	282.11	293.08	279.00	292.77	616090
2020-01-31	292.05	295.07	285.12	285.80	784306
2020-02-03	287.22	294.54	287.20	292.65	509142
2020-02-04	297.39	303.12	296.40	301.15	479433
2020-02-05	304.45	304.45	292.04	295.18	393489
2020-02-06	296.05	298.27	293.71	296.90	489865
2020-02-07	296.00	299.58	293.86	297.83	335066
2020-02-10	296.80	302.38	296.80	301.47	348861
2020-02-11	303.22	304.57	301.05	303.57	331146
2020-02-12	306.39	311.03	304.20	308.18	384159
2020-02-13	307.17	314.21	306.89	313.40	377602
2020-02-14	313.59	322.87	313.59	322.56	568887
2020-02-18	321.21	327.90	320.79	327.09	539275
2020-02-19	328.56	335.43	328.00	331.43	514656
2020-02-20	330.32	332.67	319.40	321.71	850357
2020-02-21	317.38	317.56	303.52	309.08	1101795
2020-02-24	293.99	305.84	292.58	303.53	1127327
2020-02-25	305.93	308.85	297.07	300.31	851020
2020-02-26	295.51	310.50	295.51	305.61	789780
2020-02-27	297.36	307.43	295.61	297.36	968594
2020-02-28	286.30	300.71	283.00	295.44	1394246
2020-03-02	299.44	316.05	297.26	315.53	1152489
2020-03-03	316.27	321.56	304.01	308.65	855157
2020-03-04	315.11	320.53	312.00	318.47	836514
2020-03-05	314.19	315.08	297.67	300.89	772990
2020-03-06	291.04	291.13	276.75	285.84	1049650
2020-03-09	267.18	274.29	257.66	257.85	1232596
2020-03-10	266.52	274.53	258.57	274.51	1593546
2020-03-11	265.90	271.41	257.15	262.58	1233509
2020-03-12	244.17	261.27	232.01	256.69	1793410
2020-03-13	266.58	285.79	260.60	283.40	1536048
2020-03-16	251.00	266.85	245.29	246.40	1661730
2020-03-17	252.40	272.76	249.70	257.60	1291196
2020-03-18	241.39	248.61	218.65	224.65	1385023
2020-03-19	225.53	248.60	220.05	237.35	1195804
2020-03-20	240.31	253.03	239.00	243.07	1663918
2020-03-23	235.78	243.38	221.82	231.55	1412139
2020-03-24	240.18	277.73	240.18	273.31	991791
2020-03-25	271.08	276.53	257.07	263.77	1138972
2020-03-26	266.75	295.84	266.11	291.86	1049448
2020-03-27	284.11	288.42	274.08	275.74	978012
2020-03-30	278.03	294.71	275.36	293.72	580636
2020-03-31	295.97	301.90	287.43	288.96	956368
2020-04-01	275.59	279.61	265.90	271.28	997145
2020-04-02	268.78	287.13	265.29	286.99	717903
2020-04-03	283.05	286.60	270.02	270.61	841359
2020-04-06	285.54	303.75	280.07	302.49	617794
2020-04-07	312.12	314.50	286.08	286.08	752447
2020-04-08	289.98	298.83	286.05	297.18	624482
2020-04-09	298.93	313.26	298.80	310.69	941611
2020-04-13	308.77	311.00	304.02	309.52	575280
2020-04-14	317.72	323.44	312.67	313.41	701002
2020-04-15	307.42	312.64	300.32	309.62	743667
2020-04-16	311.57	315.41	306.19	309.40	660741
2020-04-17	317.00	322.67	314.01	317.18	768971
2020-04-20	315.57	325.79	310.02	321.95	621434
2020-04-21	315.65	318.86	308.47	311.32	467896
2020-04-22	316.71	323.84	314.54	320.62	640097
2020-04-23	320.07	324.33	315.66	317.44	354230
2020-04-24	318.73	326.06	312.48	324.89	535905
2020-04-27	329.79	334.41	327.36	331.61	500793
2020-04-28	339.00	344.00	311.14	319.16	916896
2020-04-29	326.80	337.18	321.97	334.70	575765
2020-04-30	330.53	333.05	323.15	327.00	771587
2020-05-01	320.98	324.94	316.30	319.94	337371
2020-05-04	317.65	322.63	314.26	321.46	335300
2020-05-05	326.01	340.22	324.08	337.34	563095
2020-05-06	338.00	341.48	328.29	330.25	338875
2020-05-07	336.34	342.58	334.10	334.10	545444
2020-05-08	338.37	340.52	332.00	333.58	414224
2020-05-11	330.40	349.04	329.46	347.25	590015
2020-05-12	350.27	356.66	345.26	347.12	579931
2020-05-13	345.21	347.10	331.19	334.94	585504
2020-05-14	331.99	342.36	331.68	342.05	379707
2020-05-15	340.35	350.03	339.08	341.22	467070
2020-05-18	348.59	353.20	346.71	346.75	444072
2020-05-19	345.99	351.80	337.47	337.53	518355
2020-05-20	341.78	346.55	340.05	341.51	469424
2020-05-21	341.75	344.37	331.82	333.35	426230
2020-05-22	334.24	339.09	331.02	337.97	356495
2020-05-26	345.00	346.18	325.05	326.17	626258
2020-05-27	328.53	330.01	311.08	315.17	937707
2020-05-28	317.11	328.50	313.62	322.68	928870
2020-05-29	324.97	331.51	322.84	328.85	800508
2020-06-01	330.32	337.85	326.45	335.37	468618
2020-06-02	336.24	336.28	323.48	324.92	693287
2020-06-03	323.92	326.46	313.88	318.58	853632
2020-06-04	314.81	321.31	307.40	311.58	726807
2020-06-05	311.89	333.11	301.01	330.88	1190040
2020-06-08	325.70	331.70	320.76	331.09	742172
2020-06-09	329.36	334.90	326.89	327.16	464840
2020-06-10	327.95	335.40	326.38	331.27	438547
2020-06-11	326.37	326.37	299.09	299.94	723622
2020-06-12	310.10	322.22	310.10	320.95	868063
2020-06-15	315.14	323.36	312.24	322.12	434648
2020-06-16	330.50	331.00	315.38	322.90	422486
2020-06-17	325.02	327.54	322.57	325.90	385472
2020-06-18	324.98	330.48	324.07	330.07	430889
2020-06-19	335.99	336.77	329.59	333.46	903015
2020-06-22	332.51	339.17	330.33	337.55	403959
2020-06-23	341.80	341.80	334.31	334.82	367857
2020-06-24	332.78	337.97	324.75	328.36	502983
2020-06-25	328.95	343.05	326.87	342.17	501375
2020-06-26	340.22	341.28	330.11	332.20	865382
2020-06-29	334.10	334.10	323.50	325.75	360074
2020-06-30	327.02	334.99	326.19	333.82	638923
2020-07-01	335.17	343.80	329.83	340.93	408170
2020-07-02	344.61	345.73	340.83	342.13	360430
2020-07-06	347.00	352.86	345.17	351.21	502426
2020-07-07	349.12	359.70	347.00	352.61	592650
2020-07-08	357.83	370.87	357.83	370.71	787191
2020-07-09	372.59	379.97	369.39	375.14	793433
2020-07-10	375.43	377.52	367.07	370.95	343856
2020-07-13	374.63	380.62	362.46	363.87	441439
2020-07-14	362.03	369.69	357.14	369.08	356279
2020-07-15	373.08	377.84	369.36	376.25	357614
2020-07-16	372.95	373.93	364.98	370.16	320431
2020-07-17	371.74	383.22	370.75	379.62	448743
2020-07-20	380.34	389.75	380.34	389.02	449122
2020-07-21	391.04	391.69	383.77	389.05	376240
2020-07-22	386.97	394.10	386.83	390.12	290969
2020-07-23	394.14	398.49	382.49	384.98	370920
2020-07-24	384.00	387.08	378.60	385.65	273441
2020-07-27	385.58	396.31	385.52	394.00	305000
2020-07-28	394.76	397.51	372.54	376.25	651359
2020-07-29	375.75	387.58	375.75	383.02	526306
2020-07-30	376.45	381.72	371.27	374.54	760088
2020-07-31	377.61	379.95	368.85	375.98	763989
2020-08-03	380.47	382.82	371.63	371.91	398781
2020-08-04	371.96	372.70	358.87	364.35	655247
2020-08-05	364.25	365.60	360.28	364.58	477632
2020-08-06	365.15	374.48	363.77	372.72	652473
2020-08-07	371.17	375.01	357.89	362.37	503689
2020-08-10	361.24	361.81	353.01	354.31	361363
2020-08-11	352.13	357.90	345.60	350.53	688965
2020-08-12	355.22	362.36	353.01	353.99	486368
2020-08-13	355.00	363.47	355.00	359.87	359727
2020-08-14	360.63	361.85	354.72	356.41	319311
2020-08-17	357.47	365.03	356.77	361.66	536850
2020-08-18	362.28	368.24	360.30	366.20	281067
2020-08-19	366.25	373.43	366.25	371.40	558150
2020-08-20	368.70	373.17	365.81	368.74	374510
2020-08-21	369.12	369.50	361.43	363.69	413842
2020-08-24	368.00	369.78	360.91	363.99	316485
2020-08-25	364.06	366.93	362.32	365.53	289936
2020-08-26	364.74	374.00	361.95	371.60	247419
2020-08-27	372.47	374.67	367.52	369.89	259658
2020-08-28	372.77	374.45	369.60	373.68	225522
2020-08-31	375.88	377.42	371.47	373.27	381743
2020-09-01	374.50	378.89	372.67	377.56	298164
2020-09-02	379.59	382.01	376.55	378.59	576659
2020-09-03	375.56	375.81	351.61	360.46	573264
2020-09-04	360.01	362.00	338.29	348.18	544665
2020-09-08	338.79	346.22	336.94	339.64	437354
2020-09-09	346.19	352.15	342.78	348.69	431186
2020-09-10	349.98	353.11	342.13	342.53	360900
2020-09-11	345.80	348.02	337.35	339.25	529180
2020-09-14	344.11	347.12	339.39	342.37	713249
2020-09-15	346.84	348.77	344.58	346.00	486036
2020-09-16	349.00	350.83	344.21	344.47	533226
2020-09-17	338.78	345.23	338.05	340.36	572863
2020-09-18	340.66	348.11	340.66	344.96	1030620
2020-09-21	340.82	351.96	339.60	351.73	614836
2020-09-22	353.08	353.08	343.56	351.24	542982
2020-09-23	350.45	353.05	345.26	345.46	358736
2020-09-24	345.92	350.30	342.74	346.12	399208
2020-09-25	342.50	354.85	341.29	352.96	429770
2020-09-28	356.24	360.19	349.66	354.47	367757
2020-09-29	354.88	359.47	354.02	356.03	345396
2020-09-30	355.59	362.45	353.97	356.78	386269
2020-10-01	361.24	369.00	357.71	359.54	323272
2020-10-02	355.68	358.62	347.41	348.16	277648
2020-10-05	350.86	353.10	348.02	351.31	375281
2020-10-06	355.49	355.49	345.23	347.92	416050
2020-10-07	348.16	351.51	342.52	342.81	642419
2020-10-08	343.97	349.06	342.61	346.40	475577
2020-10-09	349.27	354.90	347.23	352.33	298369
2020-10-12	354.76	355.86	350.23	352.64	254193
2020-10-13	353.29	361.18	352.56	359.97	400292
2020-10-14	360.90	364.71	357.16	359.04	345093
2020-10-15	355.34	363.10	353.40	361.62	241557
2020-10-16	363.61	369.25	363.36	365.61	240527
2020-10-19	367.21	370.59	362.20	362.67	296495
2020-10-20	361.74	363.07	358.04	358.57	437474
2020-10-21	360.45	363.62	349.65	350.01	412315
2020-10-22	350.38	353.15	346.55	347.63	451492
2020-10-23	348.02	352.00	347.23	350.55	452744
2020-10-26	345.99	350.54	345.38	349.56	454972
2020-10-27	349.60	360.84	348.51	356.90	708496
2020-10-28	349.99	350.10	338.91	340.68	621452
2020-10-29	341.93	348.48	336.03	345.49	438765
2020-10-30	344.15	351.62	344.15	349.84	587251
2020-11-02	355.07	365.80	351.54	356.85	437825
2020-11-03	360.54	372.90	359.00	369.47	578256
2020-11-04	371.10	399.41	371.10	398.22	908002
2020-11-05	399.95	418.72	399.68	417.73	906172
2020-11-06	418.10	427.02	407.01	421.15	637314
2020-11-09	434.13	437.35	390.46	390.46	1245974
2020-11-10	388.61	391.57	373.48	379.82	748024
2020-11-11	381.72	402.42	381.71	396.24	572152
2020-11-12	396.87	397.94	387.65	389.48	448234
2020-11-13	390.56	392.18	386.42	388.42	421073
2020-11-16	389.53	398.31	383.96	397.60	466369
2020-11-17	395.00	404.69	393.53	403.64	476291
2020-11-18	403.99	407.23	399.75	399.95	402982
2020-11-19	399.99	401.33	395.91	400.79	295259
2020-11-20	401.43	409.62	399.91	400.30	253590
2020-11-23	401.82	408.72	398.73	401.97	227338
2020-11-24	402.00	402.88	395.69	399.64	443669
2020-11-25	400.89	404.04	396.30	403.95	307861
2020-11-27	406.13	408.57	400.84	402.25	227696
2020-11-30	400.48	411.20	400.48	409.42	672602
2020-12-01	414.35	417.05	408.89	414.50	472275
2020-12-02	414.08	418.37	412.49	416.16	309232
2020-12-03	416.20	422.25	415.36	419.30	282418
2020-12-04	419.30	428.49	419.30	421.71	660584
2020-12-07	423.43	427.90	420.00	422.82	440497
2020-12-08	423.55	429.77	421.87	426.40	341513
2020-12-09	424.93	426.59	411.70	414.62	428854
2020-12-10	414.26	423.07	411.43	422.60	342275
2020-12-11	420.93	422.28	415.70	419.47	227937
2020-12-14	419.93	430.79	419.93	423.90	334977
2020-12-15	428.19	431.96	423.90	424.00	365868
2020-12-16	426.53	430.15	422.51	429.84	351603
2020-12-17	432.90	438.57	430.31	436.78	418749
2020-12-18	437.15	444.03	435.22	443.06	771810
2020-12-21	438.62	442.38	427.34	435.04	328666
2020-12-22	435.50	438.42	431.45	437.58	216355
2020-12-23	435.00	438.09	428.63	428.63	227139
2020-12-24	429.06	434.50	429.06	432.46	77558
2020-12-28	437.71	442.39	430.46	436.37	301103
2020-12-29	440.77	440.77	433.57	434.57	171206
2020-12-30	437.17	438.80	434.04	436.99	172562
2020-12-31	437.45	446.90	436.36	446.53	255618
2021-01-04	450.76	455.03	433.41	437.64	408557
2021-01-05	436.84	440.09	426.45	431.37	319411
2021-01-06	430.59	439.21	423.88	435.17	430020
2021-01-07	437.88	447.00	436.26	443.64	391195
2021-01-08	443.65	454.06	443.64	452.68	305181
2021-01-11	451.19	455.17	445.88	451.79	277866
2021-01-12	450.48	455.81	449.13	453.19	391627
2021-01-13	453.32	454.00	435.59	438.40	413998
2021-01-14	439.39	441.95	408.81	409.52	813299
2021-01-15	408.92	417.13	404.04	415.30	816309
2021-01-19	415.95	416.49	406.42	411.48	851157
2021-01-20	412.83	423.37	408.82	418.52	491152
2021-01-21	419.00	421.99	414.19	414.35	412323
2021-01-22	414.49	416.58	409.83	411.88	406500
2021-01-25	411.90	414.98	400.16	403.49	670993
2021-01-26	406.40	407.76	398.01	404.61	985111
2021-01-27	400.16	403.67	390.70	393.34	690653
2021-01-28	383.53	400.87	380.00	395.23	1136872
2021-01-29	392.78	397.90	380.24	395.30	901334
2021-02-01	405.68	417.93	400.41	416.25	716178
2021-02-02	420.03	432.31	418.50	425.13	745204
2021-02-03	423.38	426.76	415.58	416.87	624122
2021-02-04	418.12	432.80	418.12	430.19	457270
2021-02-05	430.15	433.32	427.74	429.81	440107
2021-02-08	431.49	434.74	419.96	422.73	336237
2021-02-09	423.35	429.26	414.59	417.97	416496
2021-02-10	422.10	422.10	409.84	419.66	473004
2021-02-11	422.02	427.72	416.55	426.86	421750
2021-02-12	424.04	435.20	424.04	434.77	296755
2021-02-16	439.19	445.60	436.46	440.92	607152
2021-02-17	436.48	442.71	435.09	438.54	397840
2021-02-18	436.47	444.41	436.39	437.55	392251
2021-02-19	439.43	442.86	431.98	432.97	515998
2021-02-22	427.60	429.73	412.10	413.60	466387
2021-02-23	411.87	416.52	404.67	415.15	366120
2021-02-24	411.87	417.55	405.45	417.23	480652
2021-02-25	417.80	420.49	400.50	406.30	906384
2021-02-26	410.83	420.58	409.44	414.52	662181
2021-03-01	418.09	422.38	413.03	420.03	342899
2021-03-02	420.00	429.56	410.38	418.81	726247
2021-03-03	416.41	422.59	409.43	409.72	811228
2021-03-04	407.40	414.87	402.15	409.00	790084
2021-03-05	411.86	416.54	400.01	414.72	633850
2021-03-08	413.99	414.30	402.20	402.63	614047
2021-03-09	407.01	416.80	405.06	414.52	507521
2021-03-10	418.73	421.61	409.51	409.82	300739
2021-03-11	411.34	413.68	404.00	410.06	472210
2021-03-12	409.54	416.62	404.00	416.53	565212
2021-03-15	414.37	420.23	408.81	419.55	325852
2021-03-16	421.04	426.60	413.05	416.58	382990
2021-03-17	414.88	416.41	407.17	413.17	351382
2021-03-18	409.54	411.05	403.60	405.62	366087
2021-03-19	406.84	415.16	406.73	410.36	713065
2021-03-22	409.30	419.71	409.30	419.36	476026
2021-03-23	417.37	424.14	413.54	420.76	363949
2021-03-24	420.96	425.72	417.59	424.03	383581
2021-03-25	422.98	423.89	408.59	412.05	387298
2021-03-26	412.50	425.36	411.93	424.87	404687
2021-03-29	423.35	428.58	418.29	426.37	320032
2021-03-30	422.21	423.24	414.23	417.51	293558
2021-03-31	418.87	425.35	416.64	419.28	395330
2021-04-01	423.62	439.46	421.74	428.55	410934
2021-04-05	431.39	443.10	428.97	440.61	516436
2021-04-06	441.07	442.49	435.37	440.10	232359
2021-04-07	437.50	441.31	433.25	437.45	190056
2021-04-08	442.84	450.99	439.99	445.29	308576
2021-04-09	444.39	448.59	440.34	448.50	234781
2021-04-12	445.80	454.80	442.48	453.14	317853
2021-04-13	453.17	461.99	450.72	460.00	319444
2021-04-14	461.05	467.68	457.07	457.41	407276
2021-04-15	460.00	470.67	460.00	469.65	328306
2021-04-16	472.94	474.46	465.67	473.52	312847
2021-04-19	469.31	473.82	464.58	468.27	266006
2021-04-20	466.40	470.84	462.81	468.03	222228
2021-04-21	471.21	475.11	467.83	470.62	233780
2021-04-22	469.22	474.70	466.31	471.75	324990
2021-04-23	472.67	488.36	472.05	486.50	434949
2021-04-26	485.79	490.19	483.43	487.00	474822
2021-04-27	487.45	489.97	476.96	487.61	409584
2021-04-28	489.00	489.00	479.81	484.03	288436
2021-04-29	487.12	495.16	483.62	494.83	287320
2021-04-30	488.07	493.73	482.24	485.77	379441
2021-05-03	486.98	489.64	481.32	486.20	235837
2021-05-04	482.29	487.03	475.65	482.50	338216
2021-05-05	485.63	480.04	472.09	478.18	195923
2021-05-06	479.14	479.14	469.50	475.91	253903
2021-05-07	478.00	484.35	475.00	482.31	204813
2021-05-10	482.11	486.14	476.53	476.89	244755
2021-05-11	471.23	475.18	462.58	472.67	346371
2021-05-12	466.40	470.63	459.02	459.40	420201
2021-05-13	461.57	468.41	460.65	461.09	296674
2021-05-14	464.79	466.59	460.54	463.46	353532
2021-05-17	463.46	463.46	454.66	455.78	422879
2021-05-18	455.27	457.79	450.57	454.09	319928
2021-05-19	446.72	448.89	443.00	447.59	382087
2021-05-20	450.17	460.92	448.76	457.23	347277
2021-05-21	457.83	461.19	456.15	456.88	227802
2021-05-24	459.72	468.17	459.38	462.85	233767
2021-05-25	464.73	470.22	463.29	464.61	288664
2021-05-26	470.54	471.27	464.12	465.10	290095
2021-05-27	463.70	468.20	461.03	464.37	504468
2021-05-28	467.86	472.62	463.47	468.13	223303
2021-06-01	471.13	472.63	461.13	461.97	319989
2021-06-02	462.01	471.45	462.01	468.87	303283
2021-06-03	467.00	467.03	458.49	461.98	318100
2021-06-04	465.07	467.23	460.04	466.36	213128
2021-06-07	467.11	468.41	463.25	464.37	349628
2021-06-08	464.61	466.60	460.86	463.37	248689
2021-06-09	465.09	468.20	460.74	465.83	253646
2021-06-10	466.65	479.35	464.88	476.46	413261
2021-06-11	477.90	482.95	476.61	479.51	237714
2021-06-14	480.33	490.95	478.73	490.76	291678
2021-06-15	491.98	500.54	488.69	495.00	442851
2021-06-16	498.74	506.06	492.87	495.90	534480
2021-06-17	494.84	506.27	494.84	505.54	375842
2021-06-18	503.64	506.40	498.04	502.90	628843
2021-06-21	505.00	516.71	496.75	515.59	366730
2021-06-22	514.54	524.13	513.31	522.19	542578
2021-06-23	521.67	525.78	521.03	523.86	380320
2021-06-24	527.81	533.63	524.32	533.08	595851
2021-06-25	532.38	535.32	521.80	531.75	1028427
2021-06-28	534.98	535.82	527.81	534.47	383064
2021-06-29	533.52	543.29	531.94	542.17	339787
2021-06-30	540.14	542.02	532.54	533.08	426713
2021-07-01	532.49	535.86	531.63	534.03	329702
2021-07-02	536.73	542.09	534.68	541.91	254605
2021-07-06	543.30	551.63	541.39	550.02	351508
2021-07-07	552.68	557.16	550.02	555.77	246579
2021-07-08	551.66	554.85	545.99	553.54	324075
2021-07-09	555.98	560.39	552.85	560.23	308643
2021-07-12	561.00	563.46	556.52	559.95	221401
2021-07-13	559.64	567.01	554.99	557.57	233874
2021-07-14	558.09	559.79	551.90	555.19	194153
2021-07-15	554.17	564.00	553.69	559.85	239584
2021-07-16	560.40	571.95	559.53	564.83	298667
2021-07-19	560.20	564.70	551.24	556.84	322004
2021-07-20	559.61	567.25	556.81	563.57	232804
2021-07-21	564.05	570.18	562.40	564.86	207084
2021-07-22	566.96	573.87	565.71	572.15	173854
2021-07-23	573.43	580.09	572.17	578.95	165151
2021-07-26	574.21	580.73	566.27	575.90	323201
2021-07-27	587.00	596.47	576.28	584.21	327056
2021-07-28	588.91	593.86	586.27	591.84	261027
2021-07-29	592.00	597.53	589.26	594.76	260673
2021-07-30	592.37	601.69	591.84	595.96	279058
2021-08-02	600.12	614.68	600.12	610.92	312996
2021-08-03	610.60	621.32	601.43	619.07	321491
2021-08-04	620.77	627.57	620.77	624.22	300899
2021-08-05	627.33	635.58	617.50	627.38	271201
2021-08-06	629.06	633.43	615.95	628.90	248915
2021-08-09	629.19	633.34	622.41	627.68	325274
2021-08-10	628.00	635.11	624.32	625.08	329779
2021-08-11	628.20	631.86	621.62	623.90	260453
2021-08-12	621.30	626.41	618.25	625.16	243735
2021-08-13	625.17	630.98	619.81	630.02	257806
2021-08-16	628.29	631.96	620.26	630.21	386733
2021-08-17	626.99	629.81	620.45	629.48	225801
2021-08-18	629.50	630.38	609.39	610.21	313511
2021-08-19	602.65	613.91	594.29	610.00	474524
2021-08-20	612.29	619.07	608.00	618.86	243391
2021-08-23	618.91	627.38	618.91	621.19	165520
2021-08-24	623.11	625.49	618.18	618.37	242936
2021-08-25	620.12	630.16	619.65	627.91	251852
2021-08-26	630.05	630.05	622.27	623.91	153374
2021-08-27	625.95	632.54	624.78	629.59	163537
2021-08-30	631.00	643.52	631.00	638.43	285370
2021-08-31	638.52	641.21	633.28	634.58	274996
2021-09-01	637.21	651.34	633.46	649.21	237207
2021-09-02	651.20	659.09	645.69	649.42	304421
2021-09-03	646.39	654.23	646.39	650.75	238561
2021-09-07	650.54	659.06	642.04	655.82	296303
2021-09-08	655.00	667.07	651.07	659.18	237617
2021-09-09	661.06	663.56	651.91	652.86	211229
2021-09-10	655.78	658.62	650.56	650.87	212171
2021-09-13	656.18	656.26	635.26	643.25	320847
2021-09-14	647.18	656.34	643.60	653.27	277915
2021-09-15	653.05	656.22	646.74	647.36	304987
2021-09-16	649.33	653.15	644.43	652.15	506431
2021-09-17	645.40	651.40	638.59	641.66	562315
2021-09-20	631.05	638.16	624.93	634.59	446824
2021-09-21	640.60	645.51	637.05	640.70	249149
2021-09-22	646.53	647.96	636.92	645.15	224916
2021-09-23	650.39	654.54	647.68	653.58	266452
2021-09-24	650.75	661.74	646.80	661.37	214960
2021-09-27	655.84	656.57	629.42	638.68	288026
2021-09-28	627.12	629.18	596.41	597.80	717465
2021-09-29	604.71	613.47	600.19	610.70	359076
2021-09-30	615.60	623.07	605.04	608.34	321129
2021-10-01	611.35	614.87	595.00	610.70	298599
2021-10-04	607.62	609.76	580.19	587.30	481951
2021-10-05	591.44	604.82	591.19	602.12	301487
2021-10-06	596.05	601.90	588.03	599.94	252163
2021-10-07	605.28	614.26	604.12	608.50	287613
2021-10-08	609.41	610.99	598.27	600.12	184386
2021-10-11	596.07	612.91	593.72	597.21	220961
2021-10-12	602.62	602.62	592.24	595.25	164928
2021-10-13	601.39	603.46	593.32	598.30	218806
2021-10-14	606.49	614.01	605.25	612.65	216986
2021-10-15	620.17	620.17	614.05	616.08	215224
2021-10-18	616.12	621.30	613.00	619.82	181051
2021-10-19	624.50	634.61	622.34	630.96	237693
2021-10-20	633.28	636.49	618.83	623.36	291327
2021-10-21	623.32	637.44	621.70	636.43	256335
2021-10-22	638.74	649.19	638.74	649.09	269994
2021-10-25	649.62	662.67	640.77	652.03	386704
2021-10-26	652.17	660.22	641.87	643.12	309991
2021-10-27	646.51	659.21	636.47	637.00	357683
2021-10-28	637.19	656.01	637.19	655.33	291726
2021-10-29	649.93	666.15	649.83	664.88	253613
2021-11-01	668.94	669.72	643.00	657.11	229665
2021-11-02	657.00	661.72	653.09	654.33	343019
2021-11-03	654.00	658.07	638.78	645.66	265847
2021-11-04	646.50	667.24	645.95	661.67	216982
2021-11-05	665.74	666.00	652.94	653.34	271197
2021-11-08	655.43	655.70	645.28	653.81	245450
2021-11-09	654.00	660.00	648.88	651.78	288977
2021-11-10	648.80	651.58	635.99	642.00	267250
2021-11-11	646.69	647.76	639.22	641.29	141649
2021-11-12	644.00	652.75	635.50	652.57	321317
2021-11-15	654.45	664.68	650.76	660.95	165926
2021-11-16	660.43	679.85	660.43	675.15	294108
2021-11-17	675.66	678.00	662.14	666.42	253223
2021-11-18	669.10	670.21	661.47	665.43	170722
2021-11-19	665.00	667.76	655.16	656.88	276995
2021-11-22	657.00	657.96	636.80	636.90	379422
2021-11-23	635.65	638.93	622.05	632.34	343397
2021-11-24	627.83	647.50	625.26	642.64	412604
2021-11-26	631.34	639.99	618.91	621.04	228247
2021-11-29	634.97	649.45	631.24	645.49	376851
2021-11-30	639.16	649.89	628.31	629.45	539902
2021-12-01	638.64	642.20	615.77	616.35	317203
2021-12-02	616.55	636.96	616.55	629.58	446798
2021-12-03	632.64	633.51	592.63	603.45	423010
2021-12-06	605.09	611.90	593.01	608.15	373337
2021-12-07	622.17	637.25	620.76	637.07	302356
2021-12-08	635.88	646.99	631.83	646.09	258623
2021-12-09	643.83	643.83	619.26	619.94	347067
2021-12-10	626.47	630.35	620.55	628.14	192613
2021-12-13	626.72	634.00	619.82	621.76	490503
2021-12-14	613.56	615.85	586.75	591.07	520603
2021-12-15	594.08	602.89	589.23	602.42	443450
2021-12-16	607.80	614.97	592.01	595.12	405755
2021-12-17	592.48	596.85	581.45	590.22	585821
2021-12-20	579.59	582.30	573.18	579.30	462036
2021-12-21	585.66	595.66	578.78	594.66	272893
2021-12-22	595.36	605.47	591.82	604.18	265621
2021-12-23	609.19	616.61	607.94	611.27	183738
2021-12-27	615.24	619.96	610.95	618.77	176169
2021-12-28	620.60	623.16	614.64	614.98	131993
2021-12-29	616.22	619.06	611.08	614.79	155879
2021-12-30	616.75	618.58	612.25	612.54	166674
2021-12-31	611.43	616.27	610.51	612.69	149882
2022-01-03	614.33	617.13	589.00	595.58	297478
2022-01-04	605.17	606.32	584.03	591.13	381818
2022-01-05	590.18	591.83	565.21	566.12	548432
2022-01-06	562.60	566.00	550.22	562.98	705555
2022-01-07	562.98	566.17	551.68	552.00	551645
2022-01-10	542.48	545.08	528.37	541.86	1081197
2022-01-11	544.25	555.47	539.34	553.32	676715
2022-01-12	560.68	568.00	555.00	559.08	532849
2022-01-13	559.04	564.04	530.56	533.41	596593
2022-01-14	530.25	530.28	517.29	526.74	564280
2022-01-18	513.68	522.88	508.52	516.69	648880
2022-01-19	522.42	532.05	512.83	513.40	524632
2022-01-20	520.03	532.69	514.75	515.85	573090
2022-01-21	513.73	515.98	499.58	500.82	648260
2022-01-24	490.20	508.34	475.00	507.07	911401
2022-01-25	495.27	503.17	489.64	492.92	703568
2022-01-26	503.50	512.38	485.63	492.13	863699
2022-01-27	491.28	516.90	488.67	491.79	1078137
2022-01-28	483.49	509.54	477.45	508.13	550746
2022-01-31	511.11	537.20	511.09	536.12	815432
2022-02-01	538.50	546.23	527.10	545.40	890408
2022-02-02	561.23	561.23	539.42	549.83	634627
2022-02-03	540.00	546.20	534.16	540.31	660690
2022-02-04	537.47	563.23	532.54	554.71	680937
2022-02-07	551.75	561.00	545.73	550.45	614378
2022-02-08	528.94	547.01	524.95	546.14	669930
2022-02-09	537.95	564.27	536.00	561.47	490764
2022-02-10	549.58	558.50	540.88	545.11	552524
2022-02-11	545.96	550.23	530.00	534.26	470682
2022-02-14	533.11	536.42	521.92	532.97	481816
2022-02-15	545.14	550.94	539.26	546.38	382340
2022-02-16	543.50	547.14	534.33	542.56	268435
2022-02-17	536.18	538.84	528.43	531.48	440202
2022-02-18	533.27	538.39	523.54	527.00	312874
2022-02-22	521.47	533.13	516.00	521.31	597115
2022-02-23	526.09	530.88	507.72	509.40	672086
2022-02-24	491.95	509.98	490.19	508.47	1485912
2022-02-25	510.96	517.46	500.83	513.21	911610
2022-02-28	504.87	509.20	496.64	501.69	897532
2022-03-01	502.27	514.00	497.18	500.38	835576
2022-03-02	506.62	514.79	503.98	511.09	656010
2022-03-03	516.25	519.02	504.99	507.11	358250
2022-03-04	505.20	505.20	491.19	497.78	582709
2022-03-07	497.20	497.56	466.91	467.40	716069
2022-03-08	468.01	473.64	450.85	466.00	798537
2022-03-09	479.81	495.25	475.16	488.13	595583
2022-03-10	477.19	481.16	458.45	465.26	769509
2022-03-11	469.12	473.35	454.48	456.63	662595
2022-03-14	460.00	461.92	452.56	457.33	566986
2022-03-15	464.81	474.28	460.00	470.94	471908
2022-03-16	479.68	493.60	476.63	492.96	549249
2022-03-17	487.01	498.45	485.81	498.44	415873
2022-03-18	500.48	522.74	498.82	520.34	858116
2022-03-21	513.89	519.99	502.03	507.00	421915
2022-03-22	512.29	514.92	503.82	509.76	488092
2022-03-23	504.00	505.38	490.76	491.25	574797
2022-03-24	493.70	499.00	490.70	495.73	477566
2022-03-25	498.77	498.98	486.56	490.31	360342
2022-03-28	493.40	507.82	492.23	507.81	952905
2022-03-29	517.27	526.29	510.80	516.77	720322
2022-03-30	510.94	514.06	506.33	510.28	558296
2022-03-31	513.35	517.70	502.88	502.88	916977
2022-04-01	505.00	516.27	500.67	516.00	726001
2022-04-04	518.20	527.74	515.69	519.51	611382
2022-04-05	516.78	517.21	510.50	513.23	550723
2022-04-06	506.99	509.69	500.54	506.65	617630
2022-04-07	504.37	512.91	503.33	510.00	772455
2022-04-08	510.85	511.86	505.31	506.49	588136
2022-04-11	502.00	502.00	485.87	486.09	579397
2022-04-12	488.67	496.94	478.47	480.31	508317
2022-04-13	477.00	494.67	477.00	493.27	476794
2022-04-14	494.47	496.66	482.31	482.70	440040
2022-04-18	481.41	484.21	475.00	478.01	299574
2022-04-19	478.19	491.70	475.06	490.52	467993
2022-04-20	495.05	498.39	487.31	493.54	384104
2022-04-21	499.40	499.99	473.54	474.78	421602
2022-04-22	466.27	472.41	455.67	456.04	483200
2022-04-25	451.84	463.93	450.41	462.30	724804
2022-04-26	450.00	462.00	429.21	429.81	802895
2022-04-27	429.61	435.62	415.33	417.78	787189
2022-04-28	426.56	438.88	422.50	433.38	616341
2022-04-29	428.76	432.49	420.56	421.25	631952
2022-05-02	418.84	426.16	410.92	423.75	744837
2022-05-03	425.00	433.99	424.06	431.91	674464
2022-05-04	431.85	434.37	413.03	432.74	622864
2022-05-05	427.93	428.54	405.23	416.05	774432
2022-05-06	410.66	412.45	395.01	405.61	855888
2022-05-09	395.49	400.14	376.41	379.08	1276084
2022-05-10	388.98	395.33	380.34	388.89	824453
2022-05-11	387.09	400.59	384.72	386.36	785447
2022-05-12	379.83	394.32	379.53	387.98	655352
2022-05-13	395.62	410.89	394.70	408.14	675944
2022-05-16	401.91	403.77	395.95	400.00	696927
2022-05-17	413.95	413.95	397.41	407.75	679618
2022-05-18	400.27	405.85	398.16	399.50	894747
2022-05-19	395.59	413.42	395.00	410.02	823462
2022-05-20	414.68	417.62	407.48	417.04	670361
2022-05-23	419.65	420.16	410.71	417.68	387824
2022-05-24	412.61	416.69	403.12	414.61	395038
2022-05-25	412.56	419.55	410.02	416.80	472327
2022-05-26	420.22	434.57	419.26	432.78	411115
2022-05-27	438.90	448.34	438.90	448.17	540484
2022-05-31	442.93	448.72	438.52	442.35	828807
2022-06-01	425.10	449.78	425.10	431.45	600546
2022-06-02	433.90	451.92	431.01	451.62	417303
2022-06-03	443.87	444.75	435.69	438.45	298440
2022-06-06	443.28	446.16	435.61	438.66	355365
2022-06-07	433.66	446.80	433.66	446.29	233893
2022-06-08	441.74	447.50	434.84	435.53	273176
2022-06-09	433.65	437.18	426.64	427.08	239529
2022-06-10	418.83	418.83	407.82	410.05	477933
2022-06-13	396.74	398.35	388.63	393.00	955775
2022-06-14	393.06	397.96	389.12	391.00	525104
2022-06-15	397.01	404.46	387.85	397.39	436308
2022-06-16	384.96	388.09	379.63	385.76	679437
2022-06-17	384.24	396.32	383.39	386.71	742586
2022-06-21	394.84	402.13	393.96	400.25	590136
2022-06-22	395.33	407.62	395.33	400.87	564863
2022-06-23	405.75	417.62	404.13	416.71	341720
2022-06-24	420.33	432.92	417.83	432.06	630817
2022-06-27	435.49	436.76	428.66	429.78	371442
2022-06-28	429.03	436.81	412.44	413.12	321605
2022-06-29	413.26	417.17	404.44	415.26	373429
2022-06-30	410.50	417.63	399.41	412.15	427924
2022-07-01	411.00	417.74	407.71	417.72	348460
2022-07-05	413.06	422.87	407.03	422.01	349670
2022-07-06	424.97	429.93	421.30	426.24	418268
2022-07-07	425.04	435.78	425.04	435.49	402361
2022-07-08	432.76	439.70	429.54	433.95	310364
2022-07-11	430.08	434.99	426.03	431.85	277449
2022-07-12	431.52	438.16	418.24	420.32	326212
2022-07-13	412.12	420.32	408.65	413.72	491407
2022-07-14	407.50	412.74	403.80	410.11	644599
2022-07-15	417.03	422.56	415.18	418.87	584891
2022-07-18	424.23	427.92	409.71	412.01	359679
2022-07-19	418.45	427.66	418.08	426.10	982709
2022-07-20	428.56	436.01	425.66	434.32	710077
2022-07-21	435.20	448.65	433.71	447.47	438644
2022-07-22	450.00	451.07	436.84	439.90	399589
2022-07-25	440.84	440.84	432.55	438.47	430698
2022-07-26	434.33	445.97	432.31	442.89	657371
2022-07-27	448.65	456.55	447.32	452.97	505716
2022-07-28	456.11	477.37	453.21	474.29	499740
2022-07-29	475.04	483.29	474.03	481.34	657156
2022-08-01	476.97	484.26	474.78	476.86	515965
2022-08-02	472.51	485.19	471.86	477.69	307120
2022-08-03	481.76	497.12	478.08	496.33	545458
2022-08-04	495.67	497.91	488.51	496.76	446351
2022-08-05	489.61	496.59	488.20	496.18	262256
2022-08-08	503.86	506.43	497.69	500.82	293425
2022-08-09	498.46	500.12	492.51	494.93	228796
2022-08-10	510.50	513.98	503.89	510.87	277216
2022-08-11	516.93	516.93	500.38	501.12	235676
2022-08-12	505.45	507.29	499.10	506.71	330946
2022-08-15	505.00	510.26	502.44	508.63	369046
2022-08-16	502.09	506.21	495.87	503.62	229935
2022-08-17	497.80	504.91	493.36	502.49	295291
2022-08-18	501.99	502.47	498.57	499.98	160973
2022-08-19	495.00	495.49	477.79	478.49	338788
2022-08-22	470.34	475.00	466.82	472.88	363511
2022-08-23	471.17	474.71	465.29	467.50	196915
2022-08-24	468.87	472.56	466.64	467.89	215369
2022-08-25	470.00	476.10	463.88	475.78	174449
2022-08-26	477.14	477.14	455.20	456.42	347115
2022-08-29	451.77	457.90	451.77	456.00	309877
2022-08-30	458.12	459.94	449.13	453.04	241946
2022-08-31	457.55	459.18	449.05	449.24	338648
2022-09-01	445.99	457.64	440.70	456.91	516694
2022-09-02	462.22	463.99	450.35	451.95	501912
2022-09-06	452.68	460.32	450.29	457.68	399293
2022-09-07	457.93	474.59	456.88	474.30	341884
2022-09-08	471.82	484.04	470.33	482.90	331194
2022-09-09	486.00	494.29	484.84	491.26	428832
2022-09-12	491.84	498.87	491.84	496.57	415268
2022-09-13	479.94	482.88	470.68	471.77	432469
2022-09-14	475.12	475.93	461.74	469.11	331614
2022-09-15	464.35	468.16	453.43	456.19	339690
2022-09-16	452.08	457.12	446.33	456.68	641780
2022-09-19	451.82	452.06	442.44	451.38	422072
2022-09-20	447.27	453.49	443.21	447.77	321522
2022-09-21	450.02	454.17	439.57	439.57	297321
2022-09-22	437.15	437.41	421.43	427.09	557470
2022-09-23	422.45	425.92	415.11	422.33	505111
2022-09-26	423.29	430.08	418.09	420.76	540584
2022-09-27	428.86	433.79	413.34	416.90	446540
2022-09-28	421.50	432.72	417.62	429.14	467787
2022-09-29	423.13	425.90	420.31	423.22	377560
2022-09-30	422.12	431.13	421.09	421.79	501886
2022-10-03	424.87	432.98	420.78	431.58	307008
2022-10-04	440.60	451.01	438.94	450.86	375430
2022-10-05	444.13	451.34	441.34	447.48	319855
2022-10-06	444.04	447.99	436.60	436.65	341535
2022-10-07	431.15	433.89	416.17	419.84	398302
2022-10-10	417.32	419.20	403.35	406.92	470385
2022-10-11	404.67	409.37	393.78	399.35	501936
2022-10-12	400.10	404.64	395.01	401.65	516025
2022-10-13	390.88	408.42	385.00	406.08	557753
2022-10-14	411.87	412.78	387.23	388.72	408705
2022-10-17	398.74	406.18	398.74	402.96	438001
2022-10-18	417.51	417.75	405.27	408.56	300239
2022-10-19	401.79	404.09	395.28	398.79	260999
2022-10-20	397.71	399.47	390.38	393.66	541975
2022-10-21	394.69	402.27	388.12	401.48	773996
2022-10-24	405.68	412.68	397.28	412.15	643347
2022-10-25	416.32	448.75	416.32	448.42	735562
2022-10-26	446.00	461.20	444.85	451.60	602068
2022-10-27	455.76	464.23	452.61	455.22	438226
2022-10-28	455.56	476.04	454.90	474.27	443896
2022-10-31	472.08	478.48	468.55	468.86	708231
2022-11-01	478.49	484.12	466.38	470.08	379122
2022-11-02	469.26	474.55	452.88	453.74	417865
2022-11-03	446.98	458.75	444.87	451.15	367263
2022-11-04	458.81	466.58	451.81	460.91	429514
2022-11-07	462.45	465.00	455.57	462.19	318023
2022-11-08	464.99	472.77	459.82	466.65	365732
2022-11-09	463.39	469.90	460.30	465.13	301065
2022-11-10	489.89	512.37	489.61	509.70	578831
2022-11-11	513.91	522.24	509.01	512.37	509795
2022-11-14	507.96	511.05	491.45	492.24	630569
2022-11-15	507.46	509.90	499.54	503.02	409260
2022-11-16	500.63	508.62	495.65	507.21	322658
2022-11-17	498.55	502.05	487.37	491.09	210094
2022-11-18	503.49	503.49	480.77	490.31	612564
2022-11-21	488.46	494.25	484.18	493.37	275629
2022-11-22	494.77	503.65	492.38	502.67	236094
2022-11-23	503.21	514.36	500.16	508.75	269087
2022-11-25	509.74	513.46	506.04	512.26	94693
2022-11-28	507.30	512.74	493.61	495.96	330638
2022-11-29	494.75	499.18	484.79	486.32	392082
2022-11-30	486.32	508.17	483.08	507.83	481645
2022-12-01	513.50	523.36	509.31	521.39	406694
2022-12-02	511.03	521.12	506.23	518.83	440041
2022-12-05	512.11	512.11	500.74	504.49	430979
2022-12-06	505.23	505.86	495.66	499.90	377723
2022-12-07	500.00	503.29	496.49	500.40	428825
2022-12-08	501.19	505.87	498.47	499.98	210995
2022-12-09	497.36	499.59	488.66	492.55	332071
2022-12-12	490.76	497.29	490.67	497.27	284955
2022-12-13	524.72	527.28	504.99	512.02	499011
2022-12-14	507.58	517.15	493.06	498.48	544697
2022-12-15	489.65	493.04	474.98	476.68	860049
2022-12-16	472.27	475.11	467.14	471.59	1062195
2022-12-19	471.91	473.58	460.78	461.94	564644
2022-12-20	460.36	463.74	450.00	458.00	686762
2022-12-21	462.67	472.36	459.78	472.36	440768
2022-12-22	466.45	468.16	454.60	462.32	361715
2022-12-23	461.61	467.60	459.81	463.82	347188
2022-12-27	462.82	468.55	455.21	460.43	399724
2022-12-28	460.59	464.50	453.94	454.44	210957
2022-12-29	460.13	473.42	458.50	471.92	272498
2022-12-30	466.34	469.43	459.49	465.17	354442
2023-01-03	469.57	476.99	456.35	461.16	344995
2023-01-04	466.02	475.15	462.38	474.12	427221
2023-01-05	467.98	471.85	459.08	459.12	324991
2023-01-06	465.45	473.16	455.48	469.01	366294
2023-01-09	475.83	491.83	472.72	480.54	312128
2023-01-10	479.83	489.97	477.01	488.08	270845
2023-01-11	494.26	504.41	491.35	504.12	364160
2023-01-12	505.12	506.80	494.84	504.05	303042
2023-01-13	496.54	506.58	496.54	505.24	320577
2023-01-17	505.54	512.08	499.32	510.28	332323
2023-01-18	513.81	525.84	505.23	506.34	407762
2023-01-19	500.30	503.12	492.56	495.79	343937
2023-01-20	498.35	512.72	495.89	511.76	345704
2023-01-23	510.77	521.34	509.16	514.98	321131
2023-01-24	512.31	523.01	510.77	519.84	319084
2023-01-25	508.42	514.07	497.27	508.64	372704
2023-01-26	512.00	519.10	506.74	515.21	622181
2023-01-27	511.20	524.43	506.30	519.92	481181
2023-01-30	512.94	516.82	504.46	506.56	628346
2023-01-31	514.65	531.96	499.04	531.56	754030
2023-02-01	542.58	560.38	529.26	554.52	913681
2023-02-02	563.85	572.50	558.89	568.44	903454
2023-02-03	558.19	569.45	556.05	567.43	494203
2023-02-06	559.20	565.00	551.61	553.40	610087
2023-02-07	551.94	562.83	545.96	560.40	279995
2023-02-08	555.04	560.31	553.73	556.90	213067
2023-02-09	561.07	566.27	553.55	555.59	727218
2023-02-10	548.82	550.54	540.83	549.33	413921
2023-02-13	552.97	562.87	547.74	562.10	403384
2023-02-14	561.43	570.43	557.06	561.82	260206
2023-02-15	555.86	567.07	553.63	565.68	349507
2023-02-16	553.44	560.77	551.76	552.99	265724
2023-02-17	547.69	550.11	538.49	544.83	438771
2023-02-21	535.70	537.91	523.09	524.82	572548
2023-02-22	527.49	527.79	520.12	524.05	386034
2023-02-23	529.06	530.47	519.67	527.78	195351
2023-02-24	520.14	522.12	512.02	518.16	298265
2023-02-27	526.00	530.69	523.71	525.79	364748
2023-02-28	525.90	531.90	521.14	522.15	335763
2023-03-01	519.22	522.49	514.37	515.45	375491
2023-03-02	510.65	517.29	508.47	517.29	387066
2023-03-03	521.61	537.28	520.53	536.67	382681
2023-03-06	537.95	545.50	537.86	542.91	568009
2023-03-07	542.92	547.92	531.48	533.98	406564
2023-03-08	532.12	537.82	527.48	535.85	254702
2023-03-09	537.08	545.25	532.38	535.04	499244
2023-03-10	535.00	536.85	519.11	522.27	595355
2023-03-13	517.80	534.14	513.84	528.28	786329
2023-03-14	540.65	558.28	540.38	548.25	638969
2023-03-15	534.95	538.35	520.55	536.77	506396
2023-03-16	533.97	560.25	533.97	546.57	456676
2023-03-17	547.08	548.57	532.51	537.09	999626
2023-03-20	540.49	545.11	534.02	544.33	353294
2023-03-21	550.29	556.36	549.43	554.33	470757
2023-03-22	552.68	563.81	546.65	547.18	414351
2023-03-23	546.31	555.71	541.61	546.96	457526
2023-03-24	541.75	545.00	536.27	543.10	323338
2023-03-27	548.40	548.40	538.90	540.35	413215
2023-03-28	540.27	543.15	534.72	542.90	222214
2023-03-29	549.55	552.06	543.46	550.93	276387
2023-03-30	556.54	556.54	545.42	548.72	328136
2023-03-31	553.50	559.79	550.13	559.69	347072
2023-04-03	553.55	558.54	550.01	557.37	330112
2023-04-04	560.22	563.06	549.48	550.38	456964
2023-04-05	546.46	550.99	536.27	538.37	318648
2023-04-06	534.21	537.39	532.36	533.65	333499
2023-04-10	528.32	529.05	512.58	528.44	443976
2023-04-11	530.34	535.37	525.60	529.67	391615
2023-04-12	535.78	539.02	529.74	530.83	375820
2023-04-13	534.16	543.15	530.13	542.61	301528
2023-04-14	541.12	553.04	538.31	540.03	538414
2023-04-17	537.19	544.97	534.37	537.57	476979
2023-04-18	542.13	548.40	537.61	544.46	406562
2023-04-19	542.48	547.20	539.55	545.48	230137
2023-04-20	540.37	550.65	539.00	546.58	208226
2023-04-21	547.54	548.13	543.07	544.60	373594
2023-04-24	545.71	548.39	541.23	544.61	388961
2023-04-25	535.79	539.03	471.00	471.15	1532708
2023-04-26	463.30	467.62	455.00	458.22	1601047
2023-04-27	466.49	469.17	459.12	464.29	1210627
2023-04-28	462.63	486.10	462.63	482.45	1107628
2023-05-01	482.83	489.31	480.14	483.03	648430
2023-05-02	479.50	480.24	466.10	468.49	659213
2023-05-03	468.34	476.59	465.18	465.77	492738
2023-05-04	464.19	467.92	461.16	461.55	453172
2023-05-05	467.65	474.32	464.84	473.65	423688
2023-05-08	474.82	479.00	471.56	472.88	461058
2023-05-09	468.79	476.28	468.79	472.87	353770
2023-05-10	479.00	482.94	470.83	474.69	559622
2023-05-11	473.35	475.69	467.16	470.40	338706
2023-05-12	472.24	474.95	463.63	469.63	443375
2023-05-15	468.63	469.84	462.28	463.56	442547
2023-05-16	460.55	462.03	455.15	456.98	470346
2023-05-17	461.65	463.31	457.79	461.27	389548
2023-05-18	461.70	474.36	457.66	472.25	466438
2023-05-19	473.67	475.29	467.87	469.84	345489
2023-05-22	469.30	475.48	469.28	472.42	274000
2023-05-23	467.72	471.81	457.13	460.10	613857
2023-05-24	455.87	460.90	451.55	457.19	536461
2023-05-25	460.78	469.38	460.00	466.51	491920
2023-05-26	470.44	478.57	468.51	475.83	393215
2023-05-30	480.72	486.50	469.60	471.41	418223
2023-05-31	468.97	471.69	465.60	470.53	723421
2023-06-01	471.17	472.00	458.18	466.97	414735
2023-06-02	472.53	479.64	471.30	478.76	423576
2023-06-05	477.84	483.56	477.55	478.76	358562
2023-06-06	478.17	481.16	473.36	477.24	401733
2023-06-07	479.44	483.83	471.37	472.49	465321
2023-06-08	474.34	481.72	471.92	480.87	319519
2023-06-09	482.26	482.26	473.20	473.85	393629
2023-06-12	477.46	477.46	470.73	474.18	1044748
2023-06-13	477.19	482.47	471.66	479.99	1373760
2023-06-14	480.49	488.90	473.26	486.20	733932
2023-06-15	481.55	489.70	478.80	487.55	457556
2023-06-16	491.65	492.45	477.40	477.73	628448
2023-06-20	476.11	478.19	468.45	473.78	559108
2023-06-21	467.76	478.27	465.20	474.65	438990
2023-06-22	471.81	471.81	463.72	467.20	348998
2023-06-23	462.65	471.98	460.01	465.15	737229
2023-06-26	463.83	466.43	461.54	463.25	405159
2023-06-27	466.21	469.72	464.20	465.08	456295
2023-06-28	466.31	466.31	456.94	463.32	657662
2023-06-29	464.57	470.70	460.42	462.07	718931
2023-06-30	466.34	473.77	462.43	469.29	722053
2023-07-03	468.49	472.93	464.50	472.82	255066
2023-07-05	467.82	474.53	465.99	473.32	500184
2023-07-06	466.01	470.20	463.76	469.46	624945
2023-07-07	467.22	475.17	466.91	471.75	426528
2023-07-10	471.39	481.00	468.54	480.63	794324
2023-07-11	480.18	489.00	478.29	486.65	486133
2023-07-12	494.75	499.34	493.24	497.75	501718
2023-07-13	499.90	503.89	497.41	497.78	463390
2023-07-14	499.50	500.93	495.21	497.18	437801
2023-07-17	492.71	499.44	490.71	499.25	532398
2023-07-18	500.00	503.25	493.76	502.83	443080
2023-07-19	501.29	510.42	501.29	507.94	636900
2023-07-20	504.89	512.43	504.03	509.66	490488
2023-07-21	511.49	514.67	505.02	511.42	550518
2023-07-24	511.22	514.00	500.73	502.75	709129
2023-07-25	508.67	548.92	507.56	548.20	1144845
2023-07-26	550.00	564.35	547.19	557.25	776069
2023-07-27	555.22	561.44	551.92	553.60	687756
2023-07-28	560.47	563.50	549.58	550.28	411411
2023-07-31	548.90	552.45	543.37	548.08	404905
2023-08-01	546.32	549.01	542.14	545.94	450887
2023-08-02	540.62	545.51	532.85	545.25	613605
2023-08-03	542.68	548.12	539.52	543.78	441139
2023-08-04	545.38	551.62	541.35	542.26	385594
2023-08-07	545.65	552.66	544.22	551.50	344543
2023-08-08	547.75	549.05	537.29	548.07	369428
2023-08-09	547.50	553.49	545.96	544.82	276850
2023-08-10	548.59	553.28	542.82	546.86	294575
2023-08-11	543.84	549.48	541.43	548.99	242557
2023-08-14	550.12	550.90	546.16	547.28	217838
2023-08-15	542.85	542.85	533.01	533.82	294616
2023-08-16	532.79	534.64	529.60	529.63	201275
2023-08-17	529.74	529.74	520.60	520.75	435543
2023-08-18	515.48	524.25	512.23	520.17	297313
2023-08-21	518.45	526.74	516.48	524.74	353933
2023-08-22	527.41	531.85	524.74	527.91	275793
2023-08-23	530.49	536.02	527.85	535.85	264728
2023-08-24	536.58	538.56	530.66	532.46	243509
2023-08-25	535.17	537.69	528.15	531.15	189008
2023-08-28	532.75	534.72	529.39	532.15	190663
2023-08-29	531.92	538.79	529.47	538.61	264754
2023-08-30	537.81	547.13	537.81	544.13	224945
2023-08-31	545.18	545.60	540.90	543.62	350148
2023-09-01	547.88	547.88	538.69	541.39	214016
2023-09-05	538.19	543.19	532.32	541.16	443673
2023-09-06	541.66	548.50	540.44	541.84	396359
2023-09-07	538.19	547.41	529.04	546.49	318173
2023-09-08	548.46	548.56	531.86	533.79	263899
2023-09-11	536.02	538.09	531.50	536.16	208853
2023-09-12	529.17	532.61	522.45	525.97	409421
2023-09-13	527.23	536.75	523.68	535.25	339193
2023-09-14	535.89	539.36	528.18	538.69	376017
2023-09-15	530.54	540.14	529.35	530.08	810848
2023-09-18	528.25	537.22	525.26	533.09	284889
2023-09-19	533.24	538.63	529.65	538.05	254713
2023-09-20	540.55	543.80	534.02	535.04	299819
2023-09-21	527.34	530.56	514.28	515.42	481304
2023-09-22	515.56	517.99	510.72	513.16	290583
2023-09-25	509.87	517.36	507.05	516.90	299112
2023-09-26	511.60	526.06	511.60	516.26	530645
2023-09-27	519.46	522.23	503.30	511.94	339524
2023-09-28	513.99	523.04	513.01	521.50	340108
2023-09-29	526.86	529.69	512.27	513.08	287756
2023-10-02	511.51	513.61	499.67	506.99	306354
2023-10-03	504.55	509.57	491.68	495.46	341554
2023-10-04	497.57	502.50	495.54	501.59	352976
2023-10-05	501.05	502.91	495.28	498.13	367413
2023-10-06	493.38	515.83	490.47	513.34	416626
2023-10-09	511.80	518.29	509.27	515.37	243019
2023-10-10	515.03	523.78	510.81	520.78	244322
2023-10-11	525.58	527.65	518.78	523.17	253800
2023-10-12	525.66	529.34	517.25	520.09	311178
2023-10-13	521.60	521.60	506.47	510.56	331580
2023-10-16	515.78	520.99	513.41	515.46	191619
2023-10-17	510.82	520.38	510.82	515.80	207128
2023-10-18	510.99	512.98	504.70	505.99	418851
2023-10-19	507.23	508.64	496.12	497.27	282606
2023-10-20	495.96	498.55	485.93	489.74	340913
2023-10-23	487.18	495.00	482.49	487.59	323200
2023-10-24	489.35	495.37	483.40	488.05	286629
2023-10-25	481.48	490.03	476.70	479.63	292838
2023-10-26	478.35	487.51	477.81	481.55	370910
2023-10-27	481.95	485.56	474.57	476.19	398230
2023-10-30	479.78	483.79	474.41	481.99	424018
2023-10-31	473.00	476.53	466.23	471.55	541570
2023-11-01	468.35	480.62	458.99	471.85	687384
2023-11-02	480.19	487.03	475.90	487.02	493722
2023-11-03	484.92	498.80	484.92	497.76	355810
2023-11-06	498.43	500.14	493.12	496.56	327655
2023-11-07	499.81	503.66	495.94	495.92	457932
2023-11-08	496.94	507.33	496.94	504.98	251220
2023-11-09	507.20	512.81	504.28	506.22	257596
2023-11-10	509.14	514.41	500.39	514.26	347051
2023-11-13	510.00	512.78	501.30	503.79	399185
2023-11-14	512.45	522.91	512.43	518.05	397145
2023-11-15	520.10	524.46	518.69	521.75	284686
2023-11-16	523.27	529.71	521.01	524.27	250982
2023-11-17	528.96	528.96	518.63	521.42	354049
2023-11-20	521.86	524.04	518.95	522.21	220386
2023-11-21	522.00	524.99	518.65	524.89	161533
2023-11-22	529.18	533.35	523.79	523.97	180301
2023-11-24	522.87	528.43	522.11	528.35	103778
2023-11-27	524.47	528.03	522.74	525.35	194118
2023-11-28	522.39	528.15	522.22	523.84	189380
2023-11-29	528.15	532.08	525.36	526.57	211340
2023-11-30	526.42	528.30	516.58	520.85	364424
2023-12-01	519.13	528.29	516.49	527.70	402396
2023-12-04	524.75	532.50	522.02	525.49	259149
2023-12-05	523.11	524.57	517.10	523.43	195744
2023-12-06	526.92	527.98	515.00	515.11	359446
2023-12-07	516.99	518.46	507.38	508.44	343438
2023-12-08	507.04	509.07	500.01	506.68	348289
2023-12-11	507.71	518.43	507.71	516.61	324408
2023-12-12	518.96	526.25	513.04	526.02	319397
2023-12-13	534.71	546.97	529.10	546.37	696239
2023-12-14	551.25	559.86	538.55	542.11	510472
2023-12-15	541.51	541.51	528.49	531.58	643764
2023-12-18	531.82	536.42	525.26	532.86	564225
2023-12-19	535.00	544.24	534.80	542.53	350957
2023-12-20	541.72	555.78	540.14	540.18	337479
2023-12-21	544.43	553.43	541.32	553.02	317182
2023-12-22	554.75	562.70	554.75	562.28	384863
2023-12-26	562.28	563.35	558.44	561.27	145501
2023-12-27	561.57	566.93	561.57	565.62	195003
2023-12-28	566.93	573.18	566.91	570.60	245258
2023-12-29	569.44	573.32	563.86	565.65	271491
2024-01-02	560.04	561.52	551.09	555.80	364725
2024-01-03	552.91	552.91	544.84	549.87	418577
2024-01-04	547.34	562.32	547.34	559.72	368603
2024-01-05	556.20	560.21	536.36	538.05	447086
2024-01-08	541.92	543.26	536.07	543.15	347417
2024-01-09	537.83	546.70	537.82	539.75	358182
2024-01-10	541.63	546.83	538.00	546.66	243420
2024-01-11	549.78	554.78	546.10	550.28	867590
2024-01-12	555.30	556.00	542.31	545.46	308625
2024-01-16	541.07	543.52	536.08	542.47	604416
2024-01-17	532.00	539.30	525.46	538.16	538851
2024-01-18	551.35	554.27	539.36	546.46	615087
2024-01-19	551.40	556.28	545.04	553.93	380013
2024-01-22	556.83	569.60	556.17	566.22	455976
2024-01-23	566.63	571.19	562.88	563.80	362012
2024-01-24	567.79	567.79	558.09	558.46	291488
2024-01-25	558.68	559.59	549.35	554.77	508875
2024-01-26	557.09	559.33	544.36	549.29	561560
2024-01-29	542.38	551.48	542.38	550.95	683667
2024-01-30	580.14	617.39	580.14	602.24	1307323
2024-01-31	600.00	612.53	596.63	598.62	817808
2024-02-01	598.94	604.30	584.41	604.30	785890
2024-02-02	603.36	604.58	590.67	593.06	576880
2024-02-05	590.85	592.39	582.43	583.39	715406
2024-02-06	586.93	586.93	579.34	582.00	469078
2024-02-07	585.08	591.49	578.35	590.63	475354
2024-02-08	586.43	588.48	581.25	585.50	515317
2024-02-09	585.39	594.24	584.50	592.42	336222
2024-02-12	592.93	596.80	589.42	590.19	485115
2024-02-13	580.00	582.28	570.80	575.61	403414
2024-02-14	580.66	580.66	568.60	571.20	443402
2024-02-15	573.64	578.01	571.32	575.72	386362
2024-02-16	573.25	578.38	568.07	568.75	327827
2024-02-20	559.38	560.26	551.18	556.56	903972
2024-02-21	554.50	559.74	549.57	555.65	501597
2024-02-22	563.79	569.51	560.12	565.47	482205
2024-02-23	568.49	571.18	566.07	568.97	410414
2024-02-26	569.25	574.14	567.62	567.93	398439
2024-02-27	567.78	567.78	557.62	557.84	413510
2024-02-28	554.86	568.20	554.31	567.91	429694
2024-02-29	569.79	570.34	560.84	560.97	432239
2024-03-01	558.52	567.44	554.77	565.48	260588
2024-03-04	565.28	565.84	557.80	558.37	365247
2024-03-05	556.00	557.15	548.52	550.35	257533
2024-03-06	551.00	554.22	547.20	549.53	487890
2024-03-07	559.20	559.20	550.00	550.17	382482
2024-03-08	550.00	555.18	549.15	551.50	279905
2024-03-11	550.52	564.79	548.39	564.30	413201
2024-03-12	567.60	578.65	561.39	565.80	366361
2024-03-13	566.98	566.98	556.73	557.52	340971
2024-03-14	559.00	559.23	546.85	553.07	295682
2024-03-15	549.56	552.12	544.08	544.74	520651
2024-03-18	547.25	555.19	545.54	550.39	358422
2024-03-19	551.00	564.80	548.82	564.33	341439
2024-03-20	565.05	565.44	555.82	559.14	529319
2024-03-21	560.42	568.46	560.02	563.78	493407
2024-03-22	563.00	563.00	550.79	553.11	364319
2024-03-25	550.75	552.21	547.53	551.34	297439
2024-03-26	551.93	556.00	551.06	551.68	377728
2024-03-27	556.62	558.23	550.42	557.00	312991
2024-03-28	558.46	563.23	557.52	560.45	338976
2024-04-01	562.36	563.62	552.25	554.83	280783
2024-04-02	551.69	554.73	537.83	542.29	356451
2024-04-03	541.94	544.56	539.51	540.00	313849
2024-04-04	543.37	547.95	531.92	533.58	465274
2024-04-05	536.24	543.56	535.35	542.39	421813
2024-04-08	544.40	549.99	541.40	549.06	302075
2024-04-09	554.70	555.00	549.82	554.72	273592
2024-04-10	541.55	549.10	532.60	533.05	317423
2024-04-11	532.66	539.29	526.58	534.49	336702
2024-04-12	528.51	532.90	520.78	526.62	434820
2024-04-15	533.36	534.10	510.76	513.06	525038
2024-04-16	513.20	514.35	508.67	513.43	470877
2024-04-17	517.57	518.42	511.47	511.83	447730
2024-04-18	512.32	518.17	499.77	505.76	1421611
2024-04-19	508.03	510.22	503.99	510.07	519941
2024-04-22	514.28	522.13	510.39	515.17	915198
2024-04-23	479.00	483.08	439.95	446.00	3661052
2024-04-24	452.50	471.03	449.00	464.65	2230361
2024-04-25	466.88	474.32	458.92	464.49	1469562
2024-04-26	465.23	479.33	463.16	477.78	1040942
2024-04-29	480.48	483.00	472.54	476.98	1036094
2024-04-30	475.67	482.15	464.82	465.79	932701
2024-05-01	465.54	480.48	463.35	470.03	920102
2024-05-02	471.29	471.98	458.69	467.70	767765
2024-05-03	473.26	474.90	466.36	467.04	826479
2024-05-06	471.95	480.26	470.01	475.49	1084763
2024-05-07	479.23	479.23	471.34	471.40	852708
2024-05-08	470.28	474.87	468.43	470.75	811415
2024-05-09	472.85	484.50	472.38	482.50	760086
2024-05-10	483.80	487.88	482.28	485.16	544655
2024-05-13	488.24	493.14	484.00	485.57	448446
2024-05-14	490.00	494.35	482.69	488.11	738909
2024-05-15	490.00	493.85	487.00	488.46	773520
2024-05-16	488.53	503.52	488.07	497.51	931518
2024-05-17	500.88	505.66	495.20	505.33	878543
2024-05-20	502.54	512.62	502.54	512.26	569813
2024-05-21	511.29	515.47	502.55	505.53	798451
2024-05-22	507.63	507.63	499.07	503.83	655348
2024-05-23	505.56	507.80	489.82	490.40	1178520
2024-05-24	492.85	495.60	487.97	493.00	482853
2024-05-28	493.00	496.26	488.62	495.70	715030
2024-05-29	491.08	493.35	487.00	489.74	663482
2024-05-30	489.00	491.35	483.46	489.52	508888
2024-05-31	487.89	495.62	485.36	495.18	701586
2024-06-03	494.22	495.87	483.98	490.50	789886
2024-06-04	491.10	495.32	488.91	493.19	438019
2024-06-05	494.28	501.50	486.87	498.31	481396
2024-06-06	498.08	502.87	491.76	493.09	722139
2024-06-07	491.90	496.16	490.00	491.69	394154
2024-06-10	488.09	489.43	482.91	484.01	473026
2024-06-11	482.79	486.69	480.56	484.48	574157
2024-06-12	490.31	493.17	486.86	487.94	494604
2024-06-13	486.22	488.08	482.42	484.28	483046
2024-06-14	478.99	482.94	476.54	480.53	534003
2024-06-17	479.16	487.61	477.31	484.78	491961
2024-06-18	484.44	487.07	475.32	476.52	732689
2024-06-20	478.88	484.99	478.12	482.79	669862
2024-06-21	481.38	486.60	480.36	486.32	725716
2024-06-24	486.15	492.75	483.66	489.16	383058
2024-06-25	489.96	490.18	484.79	488.79	490081
2024-06-26	484.74	488.35	482.06	486.91	294855
2024-06-27	486.83	491.96	485.64	486.81	362229
2024-06-28	487.70	491.13	479.37	481.75	829873
2024-07-01	481.78	484.66	478.33	479.31	477529
2024-07-02	479.59	491.43	478.83	491.42	428706
2024-07-03	494.16	499.68	491.01	491.01	351717
2024-07-05	491.19	495.26	488.44	495.24	384929
2024-07-08	495.13	498.23	491.19	492.26	363033
2024-07-09	491.91	495.60	488.72	489.07	465497
2024-07-10	489.75	491.79	487.43	489.00	596652
2024-07-11	488.98	497.72	487.64	493.65	707911
2024-07-12	495.85	505.41	494.00	502.00	664404
2024-07-15	500.36	503.36	498.76	501.50	524418
2024-07-16	504.16	510.33	503.42	508.00	544179
2024-07-17	506.74	510.07	503.46	504.00	403177
2024-07-18	500.92	504.49	496.42	498.55	410754
2024-07-19	499.00	499.82	493.58	495.89	612266
2024-07-22	499.94	506.84	495.78	506.02	1172211
2024-07-23	549.99	571.02	537.59	546.01	1362741
2024-07-24	544.87	544.87	532.46	534.20	692550
2024-07-25	535.29	545.54	529.61	538.21	586390
2024-07-26	539.00	545.37	532.24	540.55	439620
2024-07-29	540.58	542.77	536.17	542.63	351969
2024-07-30	545.20	547.67	540.00	546.26	383847
2024-07-31	548.43	549.72	538.55	540.76	407941
2024-08-01	542.12	555.33	542.12	547.90	599451
2024-08-02	543.20	545.84	530.42	539.85	635048
2024-08-05	530.00	531.47	517.28	517.43	581925
2024-08-06	520.20	532.21	520.20	526.11	465551
2024-08-07	530.57	537.98	523.57	524.39	336481
2024-08-08	527.20	534.43	524.41	530.74	288098
2024-08-09	531.42	537.19	530.88	533.83	250101
2024-08-12	532.69	535.84	529.97	532.41	536260
2024-08-13	534.76	548.38	534.66	546.45	384962
2024-08-14	546.29	558.86	545.38	554.33	867834
2024-08-15	555.35	566.30	553.78	561.54	841250
2024-08-16	560.85	565.02	556.55	561.66	365234
2024-08-19	562.40	565.06	557.86	560.53	390424
2024-08-20	561.96	571.60	557.70	563.00	359123
2024-08-21	561.89	563.55	556.60	561.64	477122
2024-08-22	562.39	566.77	562.39	564.73	373045
2024-08-23	567.22	573.29	566.09	571.19	380658
2024-08-26	574.29	579.29	572.24	575.63	382541
2024-08-27	575.43	585.75	572.43	584.91	477482
2024-08-28	583.24	585.93	573.96	580.15	510932
2024-08-29	581.09	588.67	578.12	582.09	391409
2024-08-30	582.72	585.16	573.22	580.59	325424
2024-09-03	581.53	583.40	570.26	573.47	343453
2024-09-04	573.50	578.13	568.39	572.94	304385
2024-09-05	574.44	574.44	561.88	570.66	362374
2024-09-06	567.22	572.42	557.80	559.85	429718
2024-09-09	565.29	567.54	557.13	558.34	524654
2024-09-10	560.15	565.27	555.28	562.35	404999
2024-09-11	560.83	563.87	549.04	562.00	423196
2024-09-12	560.02	562.08	554.95	559.75	386349
2024-09-13	562.29	565.84	560.00	561.93	390533
2024-09-16	565.84	570.70	564.79	566.66	407937
2024-09-17	567.59	569.35	555.75	556.38	494959
2024-09-18	553.95	558.98	550.97	551.57	466873
2024-09-19	559.79	560.67	551.75	555.31	449524
2024-09-20	550.72	551.53	546.65	551.41	811565
2024-09-23	552.46	560.96	551.50	560.16	295636
2024-09-24	561.45	561.91	553.49	560.75	423781
2024-09-25	562.65	563.86	559.65	562.37	383253
2024-09-26	565.98	570.64	565.50	567.27	404255
2024-09-27	569.63	577.89	569.63	576.15	560539
2024-09-30	576.06	583.95	573.21	582.93	339573
2024-10-01	583.50	583.50	568.98	575.75	365746
2024-10-02	579.73	590.77	579.35	590.37	401518
2024-10-03	586.95	590.40	583.58	588.31	542604
2024-10-04	592.00	596.72	583.84	589.72	436073
2024-10-07	586.70	588.49	582.86	584.49	355415
2024-10-08	590.43	599.25	585.21	596.83	411461
2024-10-09	601.58	611.19	597.56	604.43	404717
2024-10-10	604.76	606.25	598.59	599.43	246321
2024-10-11	600.11	605.90	600.03	605.59	256535
2024-10-14	606.01	609.95	604.64	607.36	278753
2024-10-15	614.00	617.18	610.93	613.30	333588
2024-10-16	611.48	614.96	602.95	607.51	274206
2024-10-17	611.28	613.99	605.78	605.81	232318
2024-10-18	606.44	610.81	603.69	608.02	267802
2024-10-21	602.75	607.71	598.81	603.81	344010
2024-10-22	600.00	605.27	597.73	604.08	253692
2024-10-23	603.00	605.00	592.64	596.38	281151
2024-10-24	593.77	596.03	585.54	590.25	365425
2024-10-25	594.03	595.86	585.33	588.72	391573
2024-10-28	593.07	596.58	590.40	595.27	490871
2024-10-29	609.40	631.70	573.37	578.93	1462461
2024-10-30	582.01	588.47	565.82	569.09	747111
2024-10-31	570.30	577.45	569.00	571.20	545300
2024-11-01	570.65	578.93	570.19	577.95	369472
2024-11-04	577.50	590.46	575.31	589.34	387017
2024-11-05	590.42	596.61	585.10	588.32	537856
2024-11-06	593.07	595.00	559.63	574.82	1254599
2024-11-07	579.24	579.63	572.02	575.66	658188
2024-11-08	577.47	596.71	575.63	594.00	781469
2024-11-11	594.59	602.90	594.32	597.25	441551
2024-11-12	595.91	606.01	594.15	602.64	404383
2024-11-13	605.07	621.46	604.42	610.53	583511
2024-11-14	608.41	616.97	605.04	604.54	354511
2024-11-15	599.44	603.73	593.35	593.86	525037
2024-11-18	592.36	595.22	590.14	593.12	653251
2024-11-19	591.56	602.05	590.00	597.13	457235
2024-11-20	600.93	603.32	576.88	582.00	888879
2024-11-21	587.99	587.99	580.02	581.34	685575
2024-11-22	579.23	590.61	578.88	589.57	437014
2024-11-25	592.75	596.55	589.59	592.73	575642
2024-11-26	593.69	603.07	592.46	601.96	362343
2024-11-27	604.20	607.41	601.18	604.96	345537
2024-11-29	605.17	611.08	605.17	609.63	204350
2024-12-02	608.01	610.06	601.76	608.97	347262
2024-12-03	608.58	613.64	607.18	608.10	307877
2024-12-04	605.82	617.48	605.82	615.93	371916
2024-12-05	610.26	616.39	608.72	609.91	401955
2024-12-06	609.17	619.75	609.17	617.18	484447
2024-12-09	618.54	620.98	612.23	618.50	323882
2024-12-10	617.90	635.74	617.33	629.01	483954
2024-12-11	631.51	638.76	629.03	629.61	455137
2024-12-12	638.94	642.45	634.06	635.99	430381
2024-12-13	635.00	636.22	620.32	625.10	380860
2024-12-16	625.04	627.29	617.03	618.38	506650
2024-12-17	617.67	619.44	610.39	611.50	555060
2024-12-18	619.06	620.30	597.30	597.90	715457
2024-12-19	596.19	606.20	593.26	600.58	508483
2024-12-20	597.48	606.74	596.16	604.80	828465
2024-12-23	601.67	607.10	598.96	605.42	302946
2024-12-24	607.31	607.91	602.99	607.91	157410
2024-12-26	604.86	613.56	604.86	610.97	221117
2024-12-27	607.00	611.93	603.33	609.59	245464
2024-12-30	602.07	602.26	595.07	599.65	358415
2024-12-31	601.23	606.23	598.13	600.01	223964
2025-01-02	601.50	603.76	595.09	597.13	390340
2025-01-03	597.88	602.94	595.94	601.48	243759
2025-01-06	601.48	604.93	596.54	596.66	359569
2025-01-07	594.51	597.70	588.05	591.33	445396
2025-01-08	588.05	602.30	586.11	602.23	417300
2025-01-10	589.53	595.00	573.70	575.73	447952
2025-01-13	574.00	581.67	570.25	580.52	410440
2025-01-14	582.67	587.47	579.46	585.80	446890
2025-01-15	596.67	602.71	593.32	601.00	504136
2025-01-16	603.44	610.89	598.74	609.97	425388
2025-01-17	612.76	617.19	609.02	612.02	311715
2025-01-21	604.96	618.61	604.96	617.38	676075
2025-01-22	615.94	618.76	611.29	613.00	406662
2025-01-23	615.37	616.00	609.77	615.96	574312
2025-01-24	613.38	622.97	612.20	620.72	369259
2025-01-27	615.97	625.44	613.07	623.73	400454
2025-01-28	622.54	634.99	619.33	628.34	514796
2025-01-29	595.95	618.19	572.27	593.05	1061433
2025-01-30	593.50	603.75	585.06	590.73	503128
2025-01-31	590.85	597.09	586.04	596.77	735896
2025-02-03	587.19	592.95	581.38	582.43	604480
2025-02-04	580.20	589.47	578.80	584.47	855711
2025-02-05	586.17	588.19	575.21	582.12	825679
2025-02-06	587.08	587.75	579.48	587.48	570221
2025-02-07	587.42	588.06	577.52	579.39	549453
2025-02-10	582.05	583.83	575.59	583.48	547419
2025-02-11	574.49	582.22	569.15	577.31	728875
2025-02-12	572.24	573.43	567.05	572.53	634525
2025-02-13	575.13	576.27	568.30	570.50	784523
2025-02-14	573.86	578.87	571.44	572.63	453875
2025-02-18	572.66	575.69	561.71	572.69	748228
2025-02-19	571.09	576.33	567.40	574.73	608994
2025-02-20	574.10	575.50	568.02	574.35	736993
2025-02-21	573.19	579.52	571.34	578.34	565167
2025-02-24	578.31	582.94	568.88	573.55	627030
2025-02-25	580.53	586.54	578.64	584.54	723398
2025-02-26	583.41	587.00	577.88	579.44	397156
2025-02-27	579.60	589.00	579.60	581.27	456150
2025-02-28	585.29	590.51	580.65	590.51	570658
2025-03-03	590.51	598.71	585.95	588.76	507509
2025-03-04	586.59	586.59	560.66	567.62	674839
2025-03-05	567.85	574.56	561.59	572.99	614788
2025-03-06	566.07	573.59	561.73	566.28	649020
2025-03-07	565.32	566.92	553.35	561.89	710382
2025-03-10	555.00	556.50	539.51	545.34	819731
2025-03-11	543.20	549.23	535.92	541.72	846602
2025-03-12	545.21	549.17	538.50	545.07	662892
2025-03-13	544.02	547.32	537.13	541.46	650779
2025-03-14	547.12	556.69	544.42	554.71	405769
2025-03-17	552.70	569.09	552.10	565.97	343067
2025-03-18	566.47	571.51	564.84	568.70	555176
2025-03-19	567.85	573.69	562.08	570.41	522051
2025-03-20	565.33	571.94	562.52	565.99	580550
2025-03-21	561.97	563.73	554.75	562.56	822848
2025-03-24	569.86	574.04	565.20	566.79	476967
2025-03-25	569.06	576.54	564.20	574.61	409807
2025-03-26	574.73	578.93	565.55	569.47	455204
2025-03-27	570.24	571.00	563.88	565.77	453910
2025-03-28	566.06	569.57	555.07	558.47	390034
2025-03-31	554.09	567.28	550.05	565.50	569440
2025-04-01	564.18	570.40	560.71	567.30	550131
2025-04-02	561.97	576.72	561.29	575.96	481961
2025-04-03	561.58	564.21	543.67	544.18	631676
2025-04-04	533.09	533.26	507.14	507.44	1194650
2025-04-07	497.28	521.35	486.74	506.56	1092238
2025-04-08	523.40	531.66	496.85	506.97	852934
2025-04-09	500.00	550.92	495.28	549.33	935757
2025-04-10	537.49	538.31	509.83	527.77	525828
2025-04-11	524.02	546.04	521.66	541.70	464561
2025-04-14	551.35	557.89	547.74	551.25	484223
2025-04-15	553.91	562.02	552.31	556.57	361994
2025-04-16	551.27	556.16	538.75	542.56	418656
2025-04-17	547.53	555.04	543.00	546.89	508688
2025-04-21	539.27	542.68	525.77	533.48	917272
2025-04-22	521.65	540.61	516.29	538.48	818357
2025-04-23	548.21	559.99	531.79	533.41	940917
2025-04-24	535.91	538.43	529.00	530.60	689677
2025-04-25	532.97	537.75	528.67	535.36	504536
2025-04-28	534.68	539.20	529.43	534.95	433222
2025-04-29	536.53	542.90	531.41	540.46	350520
2025-04-30	536.99	546.53	531.27	545.11	600760
2025-05-01	543.00	552.29	539.67	546.07	430385
2025-05-02	554.50	558.72	550.65	555.82	389901
2025-05-05	552.37	557.86	549.49	550.41	328459
2025-05-06	545.57	550.91	542.39	545.17	438267
2025-05-07	545.59	554.31	545.59	552.67	339757
2025-05-08	554.29	563.17	552.92	557.98	526061
2025-05-09	559.26	561.13	554.72	556.56	379902
2025-05-12	569.62	569.97	558.41	568.97	431558
2025-05-13	569.13	574.54	562.29	563.87	512780
2025-05-14	564.67	567.74	561.57	566.58	445153
2025-05-15	565.68	576.77	565.68	573.61	608313
2025-05-16	574.71	578.43	567.82	572.22	786870
2025-05-19	568.06	575.05	567.79	572.65	284016
2025-05-20	569.29	574.18	567.29	571.21	508004
2025-05-21	567.91	570.68	559.46	560.10	509418
2025-05-22	559.52	566.80	556.44	563.88	435576
2025-05-23	558.12	562.20	556.66	558.67	226488
2025-05-27	563.76	568.05	560.20	566.59	433477
2025-05-28	566.10	569.54	562.50	562.68	359492
2025-05-29	565.00	567.23	560.74	566.00	531852
2025-05-30	566.00	566.00	556.89	564.02	631875
2025-06-02	557.65	564.36	544.55	564.20	299090
2025-06-03	562.60	567.37	554.38	566.41	338546
2025-06-04	568.19	569.73	565.35	566.91	264636
2025-06-05	568.93	568.93	561.15	564.07	348317
2025-06-06	566.40	569.75	564.56	568.64	251404
2025-06-09	567.78	569.22	557.31	558.00	526494
2025-06-10	558.96	563.26	556.09	557.84	500376
2025-06-11	557.62	560.59	553.03	554.42	566698
2025-06-12	552.25	555.25	547.85	555.19	410982
2025-06-13	549.64	550.99	540.34	542.73	465519

Explore More About MSCI

Coins representing dividend payouts and trends

MSCI Dividend History

Discover MSCI Inc'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

MSCI Stock Split History

Discover MSCI Inc'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

MSCI Historical Prices

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

Web Analytics