SCZ Historical Prices

Summary

Key Stock Metrics

56.64

(April 7, 2025)

52-Week Low

83.66

(January 27, 2026)

52-Week High

83.66

(January 27, 2026)

All-Time High

83.47

(January 27, 2026)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2012-04-16	39.09	39.16	38.70	38.87	497412
2012-04-17	39.27	39.54	39.13	39.42	126348
2012-04-18	39.19	39.45	39.15	39.33	134428
2012-04-19	39.32	39.50	38.98	39.13	381944
2012-04-20	39.44	39.68	39.42	39.54	325161
2012-04-23	38.75	38.81	38.51	38.77	363106
2012-04-24	38.97	39.24	38.95	39.11	499989
2012-04-25	39.56	39.61	39.31	39.58	113905
2012-04-26	39.45	39.85	39.41	39.80	84441
2012-04-27	39.91	40.00	39.79	39.90	178186
2012-04-30	39.76	39.84	39.64	39.82	268809
2012-05-01	39.82	39.94	39.70	39.77	797237
2012-05-02	39.51	39.77	39.40	39.72	243072
2012-05-03	39.65	39.65	39.21	39.35	157454
2012-05-04	39.01	39.04	38.49	38.58	288577
2012-05-07	38.67	38.82	38.50	38.77	221879
2012-05-08	38.32	38.40	37.78	38.15	87586
2012-05-09	37.39	37.66	37.14	37.41	186566
2012-05-10	37.90	38.06	37.76	37.80	327673
2012-05-11	37.50	37.82	37.29	37.54	202018
2012-05-14	36.84	37.00	36.69	36.70	398145
2012-05-15	36.37	36.62	36.12	36.12	361499
2012-05-16	36.14	36.36	35.88	35.89	1550179
2012-05-17	35.86	36.05	35.59	35.61	394848
2012-05-18	35.70	35.70	35.19	35.21	192916
2012-05-21	35.46	35.91	35.42	35.90	581338
2012-05-22	35.99	36.22	35.69	35.81	238542
2012-05-23	35.44	35.57	34.96	35.51	161315
2012-05-24	35.44	35.48	35.02	35.28	186941
2012-05-25	35.10	35.21	35.00	35.13	437458
2012-05-29	35.66	35.86	35.55	35.80	1090550
2012-05-30	35.18	35.36	34.97	35.00	377776
2012-05-31	35.38	35.38	34.90	35.26	466906
2012-06-01	34.41	34.50	34.00	34.04	1103697
2012-06-04	34.30	34.40	33.93	34.11	766499
2012-06-05	34.17	34.48	34.11	34.35	370905
2012-06-06	34.68	35.37	34.68	35.36	273769
2012-06-07	35.69	35.81	35.35	35.43	341502
2012-06-08	34.89	35.27	34.74	35.20	369684
2012-06-11	35.47	35.52	34.69	34.72	817508
2012-06-12	34.94	35.03	34.69	35.01	565759
2012-06-13	34.74	34.98	34.55	34.64	230580
2012-06-14	34.68	34.99	34.56	34.86	153765
2012-06-15	35.28	35.56	35.17	35.52	188641
2012-06-18	35.47	35.65	35.42	35.59	346697
2012-06-19	35.86	36.27	35.80	36.05	104265
2012-06-20	36.27	36.57	36.03	36.29	90389
2012-06-21	35.73	35.80	34.87	34.90	294659
2012-06-22	35.17	35.38	34.94	35.33	766504
2012-06-25	34.82	34.82	34.44	34.52	233372
2012-06-26	34.68	34.80	34.42	34.69	232334
2012-06-27	34.71	35.01	34.71	34.92	92483
2012-06-28	34.70	34.97	34.51	34.97	112536
2012-06-29	35.95	36.21	35.81	36.14	439276
2012-07-02	36.29	36.43	36.12	36.30	197702
2012-07-03	36.41	36.72	36.31	36.72	154960
2012-07-05	36.18	36.47	35.98	36.17	88484
2012-07-06	35.90	35.97	35.62	35.82	118819
2012-07-09	35.58	35.73	35.45	35.70	109309
2012-07-10	35.88	35.89	35.34	35.40	109556
2012-07-11	35.50	35.60	35.23	35.40	134663
2012-07-12	35.10	35.22	34.84	35.16	155478
2012-07-13	35.27	35.63	35.27	35.52	1129142
2012-07-16	35.63	35.72	35.40	35.58	120601
2012-07-17	35.66	35.79	35.28	35.64	209883
2012-07-18	35.43	35.77	35.36	35.66	201072
2012-07-19	35.97	36.22	35.92	36.10	321425
2012-07-20	35.62	35.64	35.41	35.42	307720
2012-07-23	34.53	34.73	34.36	34.64	119895
2012-07-24	34.73	34.73	34.17	34.38	168117
2012-07-25	34.65	34.75	34.43	34.60	108756
2012-07-26	35.34	35.53	35.30	35.48	220609
2012-07-27	35.62	36.17	35.51	35.96	211248
2012-07-30	35.82	36.00	35.81	35.95	185387
2012-07-31	35.89	35.93	35.63	35.72	295707
2012-08-01	35.96	36.00	35.66	35.74	263142
2012-08-02	35.37	35.59	35.06	35.43	662325
2012-08-03	35.81	36.49	35.81	36.17	130172
2012-08-06	36.32	36.62	36.25	36.41	107224
2012-08-07	36.62	36.87	36.58	36.58	285714
2012-08-08	36.37	36.72	36.37	36.58	108126
2012-08-09	36.47	36.71	36.44	36.63	124835
2012-08-10	36.49	36.93	36.43	36.86	873998
2012-08-13	36.90	36.93	36.66	36.76	156843
2012-08-14	36.96	36.99	36.83	36.90	112969
2012-08-15	36.73	36.88	36.73	36.82	68025
2012-08-16	36.92	37.24	36.83	37.17	151895
2012-08-17	37.29	37.39	37.19	37.29	480452
2012-08-20	37.27	37.38	37.13	37.30	114609
2012-08-21	37.61	37.83	37.46	37.54	215020
2012-08-22	37.30	37.66	37.25	37.58	160937
2012-08-23	37.51	37.54	37.29	37.38	144619
2012-08-24	37.17	37.42	37.09	37.31	122498
2012-08-27	37.39	37.40	37.16	37.17	73236
2012-08-28	37.06	37.22	37.04	37.16	71154
2012-08-29	37.22	37.26	37.09	37.19	54839
2012-08-30	37.00	37.00	36.69	36.69	128093
2012-08-31	37.13	37.27	36.92	37.16	535564
2012-09-04	37.05	37.12	36.82	37.00	959191
2012-09-05	36.95	36.97	36.75	36.86	770802
2012-09-06	37.10	37.71	37.10	37.59	378793
2012-09-07	38.00	38.17	37.97	38.09	474876
2012-09-10	38.14	38.24	37.95	37.96	484322
2012-09-11	38.18	38.47	38.17	38.37	160179
2012-09-12	38.69	38.80	38.56	38.63	224896
2012-09-13	38.73	39.46	38.62	39.33	126637
2012-09-14	39.63	39.99	39.57	39.63	263415
2012-09-17	39.64	39.71	39.40	39.42	249973
2012-09-18	39.26	39.36	39.13	39.30	357464
2012-09-19	39.33	39.46	39.17	39.35	262921
2012-09-20	38.97	39.17	38.83	39.17	149030
2012-09-21	39.45	39.51	39.21	39.25	154328
2012-09-24	39.04	39.24	38.97	39.08	291248
2012-09-25	39.22	39.39	38.77	38.85	544939
2012-09-26	38.55	38.65	38.44	38.60	100481
2012-09-27	38.88	39.23	38.70	39.06	127499
2012-09-28	38.78	38.84	38.53	38.70	924263
2012-10-01	38.94	39.14	38.75	38.82	643485
2012-10-02	39.08	39.10	38.82	38.89	599651
2012-10-03	38.83	38.84	38.60	38.68	299973
2012-10-04	39.08	39.31	39.00	39.30	151293
2012-10-05	39.63	39.71	39.28	39.37	386105
2012-10-08	39.21	39.21	39.05	39.10	68846
2012-10-09	38.98	38.98	38.62	38.62	71158
2012-10-10	38.60	38.61	38.36	38.48	201929
2012-10-11	38.81	38.84	38.58	38.58	110510
2012-10-12	38.69	38.81	38.53	38.56	280959
2012-10-15	38.80	38.95	38.64	38.93	239200
2012-10-16	39.20	39.38	39.18	39.36	322213
2012-10-17	39.56	39.81	39.52	39.72	143204
2012-10-18	39.61	39.86	39.48	39.66	327496
2012-10-19	39.56	39.58	39.12	39.21	100575
2012-10-22	39.50	39.59	39.33	39.52	183474
2012-10-23	38.89	38.90	38.62	38.80	112369
2012-10-24	39.02	39.07	38.85	38.92	527951
2012-10-25	39.35	39.41	39.09	39.18	388359
2012-10-26	39.12	39.21	38.97	39.13	537657
2012-10-31	39.30	39.30	38.88	38.95	537104
2012-11-01	39.26	39.44	39.19	39.37	327689
2012-11-02	39.46	39.46	39.01	39.11	530250
2012-11-05	39.06	39.06	38.84	38.97	151516
2012-11-06	39.15	39.28	39.03	39.26	233699
2012-11-07	38.85	38.85	38.47	38.71	472779
2012-11-08	38.67	38.69	38.35	38.37	255852
2012-11-09	38.20	38.44	38.14	38.23	342585
2012-11-12	38.19	38.28	38.05	38.21	285848
2012-11-13	37.82	38.09	37.68	37.89	161952
2012-11-14	38.01	38.01	37.50	37.58	369325
2012-11-15	37.68	37.77	37.46	37.55	375737
2012-11-16	37.59	37.78	37.34	37.67	216266
2012-11-19	38.03	38.38	38.03	38.38	151373
2012-11-20	38.34	38.45	38.16	38.45	84103
2012-11-21	38.38	38.48	38.32	38.42	286415
2012-11-23	39.00	39.18	38.91	39.15	44774
2012-11-26	39.00	39.17	38.95	39.17	154640
2012-11-27	39.08	39.21	38.98	39.00	155467
2012-11-28	38.74	39.24	38.67	39.21	442455
2012-11-29	39.44	39.59	39.32	39.54	406988
2012-11-30	39.43	39.68	39.40	39.57	695950
2012-12-03	39.73	39.77	39.47	39.52	512735
2012-12-04	39.69	39.73	39.57	39.61	308420
2012-12-05	39.73	39.92	39.61	39.74	385065
2012-12-06	39.81	39.90	39.71	39.89	177064
2012-12-07	39.89	39.89	39.66	39.79	323486
2012-12-10	39.72	39.83	39.66	39.83	148356
2012-12-11	39.96	40.10	39.95	40.05	137001
2012-12-12	40.24	40.43	40.14	40.17	120446
2012-12-13	40.08	40.18	39.91	39.99	167652
2012-12-14	40.06	40.33	40.06	40.25	162380
2012-12-17	40.24	40.44	40.21	40.43	261385
2012-12-18	39.88	40.10	39.81	40.03	315425
2012-12-19	40.34	40.36	40.12	40.15	362737
2012-12-20	40.44	40.61	40.30	40.61	188655
2012-12-21	40.05	40.31	40.00	40.24	472518
2012-12-24	40.46	40.56	40.13	40.23	151664
2012-12-26	40.35	40.45	40.12	40.30	180543
2012-12-27	40.44	40.50	40.13	40.43	298071
2012-12-28	40.16	40.38	40.12	40.18	399435
2012-12-31	40.26	40.83	40.19	40.71	431582
2013-01-02	41.58	41.63	41.17	41.47	988543
2013-01-03	41.31	41.44	41.09	41.14	380769
2013-01-04	40.91	41.20	40.91	41.12	508366
2013-01-07	41.03	41.28	40.99	41.22	127814
2013-01-08	41.14	41.16	40.83	41.06	414874
2013-01-09	41.24	41.39	41.18	41.34	469800
2013-01-10	41.66	41.92	41.60	41.89	150979
2013-01-11	41.93	42.08	41.77	42.03	642778
2013-01-14	42.09	42.09	41.86	41.98	279199
2013-01-15	41.71	41.90	41.63	41.87	195582
2013-01-16	41.68	41.76	41.57	41.74	280770
2013-01-17	41.97	42.13	41.87	42.04	197933
2013-01-18	42.17	42.17	41.91	42.01	834976
2013-01-22	42.01	42.14	41.83	42.13	366768
2013-01-23	42.07	42.15	41.92	42.05	287298
2013-01-24	42.17	42.38	42.11	42.28	370226
2013-01-25	42.58	42.67	42.40	42.67	503244
2013-01-28	42.55	42.56	42.30	42.39	294605
2013-01-29	42.42	42.54	42.35	42.48	144213
2013-01-30	42.57	42.70	42.47	42.54	138076
2013-01-31	42.46	42.59	42.41	42.41	358436
2013-02-01	42.90	43.11	42.77	43.00	772401
2013-02-04	42.59	42.66	42.26	42.38	479449
2013-02-05	42.50	42.68	42.41	42.56	263463
2013-02-06	42.46	42.72	42.39	42.70	165843
2013-02-07	42.73	42.80	42.28	42.57	650821
2013-02-08	42.70	42.85	42.70	42.84	110750
2013-02-11	42.93	42.93	42.71	42.85	164374
2013-02-12	42.81	43.10	42.76	42.96	198193
2013-02-13	43.20	43.23	43.04	43.09	107663
2013-02-14	42.74	42.92	42.66	42.89	265146
2013-02-15	42.96	42.96	42.75	42.85	477708
2013-02-19	43.18	43.42	43.18	43.39	170426
2013-02-20	43.52	43.52	42.96	42.98	312029
2013-02-21	42.61	42.61	42.33	42.53	171846
2013-02-22	42.92	43.13	42.78	43.13	278968
2013-02-25	43.21	43.28	42.09	42.14	1642867
2013-02-26	42.55	42.73	42.40	42.64	296169
2013-02-27	42.72	43.25	42.62	43.15	182508
2013-02-28	43.18	43.30	43.00	43.00	258616
2013-03-01	42.89	43.11	42.73	43.09	769579
2013-03-04	42.91	43.15	42.82	43.12	200804
2013-03-05	43.47	43.58	43.44	43.51	393826
2013-03-06	43.75	43.80	43.48	43.66	274566
2013-03-07	43.68	43.72	43.62	43.65	198631
2013-03-08	43.50	43.58	43.31	43.36	951749
2013-03-11	43.32	43.42	43.20	43.39	582830
2013-03-12	43.36	43.38	43.05	43.14	390957
2013-03-13	43.18	43.25	42.98	43.13	403410
2013-03-14	43.39	43.67	43.33	43.67	377025
2013-03-15	43.88	44.04	43.79	43.83	287857
2013-03-18	43.45	43.91	43.40	43.60	109592
2013-03-19	43.77	43.77	43.24	43.48	230359
2013-03-20	43.76	43.82	43.63	43.72	179800
2013-03-21	43.64	43.79	43.52	43.58	214921
2013-03-22	43.71	43.95	43.67	43.94	272104
2013-03-25	44.02	44.11	43.45	43.63	483384
2013-03-26	43.81	43.99	43.80	43.99	212093
2013-03-27	43.62	43.86	43.50	43.83	161759
2013-03-28	43.75	43.98	43.75	43.96	471454
2013-04-01	43.41	43.50	43.04	43.09	883979
2013-04-02	43.34	43.55	43.32	43.36	237114
2013-04-03	43.53	43.70	43.27	43.31	773062
2013-04-04	43.55	43.81	43.43	43.78	149236
2013-04-05	43.11	43.44	43.10	43.36	370172
2013-04-08	43.43	43.65	43.37	43.65	233147
2013-04-09	43.63	43.92	43.39	43.84	363731
2013-04-10	44.11	44.40	44.04	44.32	138989
2013-04-11	44.49	44.73	44.46	44.48	178369
2013-04-12	44.39	44.45	44.16	44.43	122898
2013-04-15	43.95	43.97	43.38	43.39	137042
2013-04-16	43.87	44.07	43.67	44.04	174579
2013-04-17	43.63	43.69	43.10	43.35	495525
2013-04-18	43.43	43.43	43.04	43.24	324850
2013-04-19	43.50	43.72	43.48	43.67	400134
2013-04-22	43.71	43.90	43.51	43.81	181638
2013-04-23	44.07	44.36	43.98	44.34	87514
2013-04-24	44.46	44.77	44.46	44.63	103444
2013-04-25	44.99	45.21	44.94	44.99	98799
2013-04-26	44.90	45.00	44.84	44.93	243290
2013-04-29	45.12	45.42	45.03	45.27	189653
2013-04-30	45.40	45.58	45.36	45.53	210982
2013-05-01	45.63	45.66	45.29	45.33	597159
2013-05-02	45.23	45.48	45.19	45.42	281197
2013-05-03	45.84	46.14	45.82	46.01	1907934
2013-05-06	46.01	46.01	45.88	45.93	259369
2013-05-07	46.20	46.20	45.94	46.08	362848
2013-05-08	46.33	46.56	46.29	46.52	599133
2013-05-09	46.43	46.46	46.10	46.27	393579
2013-05-10	46.03	46.08	45.84	46.08	883990
2013-05-13	45.98	46.05	45.86	46.01	537296
2013-05-14	45.91	46.12	45.89	46.09	271855
2013-05-15	45.67	45.94	45.58	45.93	604318
2013-05-16	45.69	45.75	45.44	45.48	267304
2013-05-17	45.69	46.03	45.69	46.00	183182
2013-05-20	46.12	46.26	46.06	46.20	133568
2013-05-21	46.09	46.35	45.97	46.25	514639
2013-05-22	46.21	46.49	45.43	45.62	289037
2013-05-23	44.29	44.83	43.72	44.77	469910
2013-05-24	44.29	44.42	44.18	44.38	461463
2013-05-28	44.85	44.92	44.33	44.38	679631
2013-05-29	44.29	44.37	44.09	44.26	179632
2013-05-30	44.19	44.51	44.09	44.39	265312
2013-05-31	44.03	44.06	43.69	43.71	487421
2013-06-03	43.65	43.96	43.45	43.89	876092
2013-06-04	44.07	44.20	43.73	43.95	179862
2013-06-05	43.55	43.56	43.09	43.13	543679
2013-06-06	43.00	43.34	42.80	43.34	912008
2013-06-07	43.21	43.76	43.14	43.70	110905
2013-06-10	43.96	44.03	43.68	43.89	124413
2013-06-11	43.16	43.29	42.95	43.05	573774
2013-06-12	43.59	43.59	43.01	43.08	112500
2013-06-13	43.27	43.78	43.16	43.72	422531
2013-06-14	43.51	43.69	43.22	43.37	112718
2013-06-17	44.06	44.26	43.83	44.06	345492
2013-06-18	44.22	44.48	44.22	44.40	238836
2013-06-19	44.43	44.54	43.67	43.72	243757
2013-06-20	42.92	43.03	42.16	42.25	235943
2013-06-21	42.75	42.75	42.06	42.57	263350
2013-06-24	41.55	41.94	41.25	41.72	211310
2013-06-25	42.00	42.31	41.74	42.26	150801
2013-06-26	42.19	42.22	41.95	42.07	425434
2013-06-27	41.92	42.12	41.80	41.97	619343
2013-06-28	42.03	42.13	41.85	41.94	824529
2013-07-01	42.44	42.56	42.31	42.40	808868
2013-07-02	42.54	42.71	42.15	42.38	267719
2013-07-03	42.25	42.58	42.12	42.49	132391
2013-07-05	42.73	42.80	42.37	42.70	203086
2013-07-08	42.94	43.16	42.83	43.06	248670
2013-07-09	43.43	43.43	43.06	43.33	148593
2013-07-10	43.21	43.63	43.09	43.32	140293
2013-07-11	44.08	44.58	44.05	44.56	149728
2013-07-12	44.36	44.46	44.21	44.41	394994
2013-07-15	44.43	44.68	44.43	44.68	120450
2013-07-16	44.56	44.68	44.48	44.61	229530
2013-07-17	44.89	44.93	44.65	44.79	239862
2013-07-18	44.92	45.12	44.88	45.10	127794
2013-07-19	44.97	45.12	44.92	45.09	699559
2013-07-22	45.34	45.41	45.21	45.36	176462
2013-07-23	45.51	45.56	45.30	45.45	252137
2013-07-24	45.58	45.58	45.15	45.32	88819
2013-07-25	44.96	45.44	44.87	45.38	269585
2013-07-26	45.06	45.16	44.79	45.16	309710
2013-07-29	44.72	44.76	44.60	44.65	548763
2013-07-30	45.04	45.08	44.73	44.84	872763
2013-07-31	44.73	45.12	44.65	44.88	1038924
2013-08-01	45.39	45.53	45.29	45.40	821280
2013-08-02	45.61	45.88	45.45	45.86	443192
2013-08-05	46.00	46.10	45.89	46.07	337967
2013-08-06	46.18	46.18	45.90	46.01	1302545
2013-08-07	45.94	45.95	45.82	45.86	733371
2013-08-08	46.21	46.39	46.06	46.31	520007
2013-08-09	46.30	46.42	46.17	46.34	227665
2013-08-12	46.11	46.26	46.04	46.21	681481
2013-08-13	46.38	46.53	46.11	46.48	334684
2013-08-14	46.46	46.51	46.40	46.46	267698
2013-08-15	45.93	45.99	45.59	45.97	849799
2013-08-16	46.12	46.26	46.05	46.17	238265
2013-08-19	46.16	46.28	46.00	46.04	476812
2013-08-20	45.93	46.11	45.80	46.01	1119309
2013-08-21	45.79	46.01	45.49	45.65	445084
2013-08-22	46.05	46.15	46.00	46.10	218980
2013-08-23	46.28	46.42	46.15	46.41	216520
2013-08-26	46.17	46.21	45.93	45.97	513014
2013-08-27	45.41	45.57	45.04	45.06	896583
2013-08-28	44.89	45.17	44.85	44.96	481790
2013-08-29	45.11	45.26	45.05	45.08	829247
2013-08-30	44.87	44.88	44.52	44.58	588201
2013-09-03	45.59	45.75	45.36	45.55	1145390
2013-09-04	45.50	45.99	45.50	45.99	644470
2013-09-05	45.85	45.97	45.76	45.94	200894
2013-09-06	46.10	46.28	45.82	46.14	227315
2013-09-09	46.54	47.03	46.54	47.02	211353
2013-09-10	47.47	47.64	47.31	47.64	717682
2013-09-11	47.58	47.77	47.45	47.76	1430289
2013-09-12	47.51	47.64	47.47	47.48	500991
2013-09-13	47.62	47.77	47.55	47.77	705208
2013-09-16	48.35	48.40	48.11	48.15	1056291
2013-09-17	47.99	48.13	47.96	48.11	240060
2013-09-18	48.10	49.34	47.90	49.28	188666
2013-09-19	49.30	49.30	48.82	48.95	225016
2013-09-20	48.86	48.86	48.48	48.48	315025
2013-09-23	48.66	48.66	48.32	48.52	266826
2013-09-24	48.59	48.76	48.47	48.50	704760
2013-09-25	48.64	48.73	48.45	48.46	1228220
2013-09-26	48.71	48.83	48.56	48.71	476344
2013-09-27	48.64	48.74	48.52	48.58	296838
2013-09-30	48.22	48.60	48.18	48.51	970269
2013-10-01	48.55	48.92	48.50	48.83	1185345
2013-10-02	48.58	48.80	48.44	48.77	325858
2013-10-03	48.62	48.62	48.31	48.51	458810
2013-10-04	48.36	48.55	48.30	48.55	298627
2013-10-07	47.85	48.12	47.72	47.95	193664
2013-10-08	47.97	48.08	47.55	47.56	236784
2013-10-09	47.82	48.00	47.59	47.89	285662
2013-10-10	48.23	48.80	48.23	48.77	1404406
2013-10-11	48.75	49.04	48.74	49.00	854214
2013-10-14	48.79	49.25	48.75	49.20	211464
2013-10-15	48.99	49.07	48.80	48.90	1394102
2013-10-16	48.98	49.19	48.90	49.15	581453
2013-10-17	49.55	49.91	49.48	49.90	285389
2013-10-18	50.14	50.26	50.01	50.19	1092138
2013-10-21	50.35	50.52	50.25	50.51	499628
2013-10-22	50.60	50.87	50.56	50.78	198884
2013-10-23	50.30	50.36	50.12	50.34	230508
2013-10-24	50.59	50.67	50.45	50.65	234108
2013-10-25	50.31	50.43	50.29	50.36	176377
2013-10-28	50.19	50.24	50.05	50.07	395937
2013-10-29	50.28	50.28	50.08	50.24	162084
2013-10-30	50.21	50.35	49.88	50.15	546212
2013-10-31	50.07	50.22	49.83	49.96	576862
2013-11-01	49.66	49.70	49.39	49.62	1061649
2013-11-04	49.78	49.85	49.59	49.85	218199
2013-11-05	49.39	49.63	49.31	49.53	754179
2013-11-06	50.10	50.21	49.98	50.02	196066
2013-11-07	49.83	49.83	49.19	49.29	536406
2013-11-08	49.26	49.66	49.15	49.66	942628
2013-11-11	49.65	49.66	49.54	49.58	180458
2013-11-12	49.54	49.57	49.30	49.42	528841
2013-11-13	49.10	49.61	49.07	49.60	140946
2013-11-14	49.64	49.79	49.50	49.64	1425105
2013-11-15	50.05	50.06	49.87	50.06	361625
2013-11-18	50.12	50.20	49.84	49.92	248817
2013-11-19	49.73	49.95	49.71	49.76	193404
2013-11-20	49.83	49.85	49.33	49.40	252099
2013-11-21	49.56	49.72	49.49	49.72	201662
2013-11-22	49.71	49.93	49.59	49.90	149590
2013-11-25	49.84	49.84	49.61	49.70	399714
2013-11-26	49.80	49.95	49.71	49.81	617082
2013-11-27	49.98	50.10	49.90	49.96	270748
2013-11-29	50.22	50.32	50.10	50.11	182612
2013-12-02	50.02	50.06	49.82	49.85	260943
2013-12-03	49.55	49.59	49.26	49.41	229233
2013-12-04	49.00	49.33	48.93	49.28	189813
2013-12-05	49.24	49.35	49.10	49.20	281112
2013-12-06	49.49	49.78	49.44	49.76	160738
2013-12-09	49.67	49.82	49.65	49.78	268456
2013-12-10	49.76	49.84	49.67	49.82	168915
2013-12-11	49.83	49.84	49.42	49.46	361336
2013-12-12	49.25	49.27	48.99	49.08	199652
2013-12-13	49.09	49.12	48.91	49.07	309483
2013-12-16	49.17	49.38	49.17	49.27	507607
2013-12-17	49.28	49.31	49.10	49.21	654216
2013-12-18	48.89	49.37	48.42	49.22	467190
2013-12-19	49.01	49.14	48.92	49.03	523340
2013-12-20	49.21	49.37	49.11	49.21	494658
2013-12-23	49.60	49.77	49.50	49.67	636205
2013-12-24	49.75	49.77	49.60	49.71	372074
2013-12-26	50.08	50.20	50.01	50.12	344745
2013-12-27	50.49	50.60	50.33	50.40	303452
2013-12-30	50.80	50.95	50.76	50.91	610647
2013-12-31	50.94	51.19	50.91	50.98	325734
2014-01-02	50.84	50.84	50.31	50.40	724399
2014-01-03	50.69	50.75	50.50	50.62	458701
2014-01-06	50.88	50.93	50.65	50.68	1052569
2014-01-07	50.84	51.00	50.80	50.93	242124
2014-01-08	50.94	50.98	50.75	50.88	465233
2014-01-09	50.97	51.04	50.69	51.00	383011
2014-01-10	51.33	51.73	51.30	51.70	621930
2014-01-13	51.52	51.65	51.26	51.35	538457
2014-01-14	51.44	51.75	51.34	51.71	512082
2014-01-15	51.64	51.82	51.57	51.80	801472
2014-01-16	51.57	51.67	51.43	51.66	1009252
2014-01-17	51.77	51.81	51.53	51.57	374109
2014-01-21	51.82	51.82	51.52	51.69	552431
2014-01-22	51.70	51.80	51.65	51.79	598441
2014-01-23	51.50	51.58	51.08	51.30	605273
2014-01-24	50.47	50.50	50.00	50.01	310341
2014-01-27	49.89	49.94	49.33	49.54	1560734
2014-01-28	49.99	50.38	49.99	50.31	387185
2014-01-29	50.03	50.24	49.83	49.99	417103
2014-01-30	50.16	50.43	50.07	50.30	474892
2014-01-31	49.39	49.82	49.29	49.57	554274
2014-02-03	49.35	49.43	48.51	48.60	573318
2014-02-04	48.64	48.89	48.52	48.87	834237
2014-02-05	48.75	48.94	48.59	48.90	382829
2014-02-06	49.37	49.81	49.34	49.80	279459
2014-02-07	50.02	50.42	49.96	50.37	299076
2014-02-10	50.30	50.38	50.15	50.22	356837
2014-02-11	50.50	51.03	50.41	50.94	1128617
2014-02-12	50.88	51.09	50.87	51.05	1189206
2014-02-13	50.71	51.18	50.50	51.16	947516
2014-02-14	51.18	51.43	51.11	51.33	477523
2014-02-18	51.80	51.88	51.63	51.83	1168132
2014-02-19	51.72	51.89	51.41	51.44	1042224
2014-02-20	51.39	51.73	51.30	51.67	1158593
2014-02-21	51.88	52.06	51.76	51.84	956748
2014-02-24	52.08	52.54	52.08	52.35	1676933
2014-02-25	52.35	52.46	52.13	52.24	873788
2014-02-26	52.17	52.17	51.85	52.03	1150899
2014-02-27	51.90	52.29	51.82	52.27	1218249
2014-02-28	52.62	52.93	52.47	52.74	860654
2014-03-03	51.69	51.80	51.39	51.55	2436478
2014-03-04	52.55	52.66	52.44	52.61	1079843
2014-03-05	52.49	52.65	52.45	52.55	470553
2014-03-06	53.13	53.26	53.05	53.22	1261274
2014-03-07	53.15	53.26	52.84	53.07	907693
2014-03-10	52.77	52.83	52.48	52.75	846584
2014-03-11	52.58	52.67	52.25	52.37	947782
2014-03-12	51.87	52.13	51.73	52.02	312937
2014-03-13	52.19	52.22	51.12	51.23	772271
2014-03-14	50.86	51.24	50.80	51.05	824413
2014-03-17	51.47	51.74	51.42	51.63	750656
2014-03-18	51.77	52.13	51.77	52.04	367547
2014-03-19	52.08	52.08	51.26	51.50	216678
2014-03-20	50.99	51.18	50.75	51.11	339161
2014-03-21	51.28	51.34	50.72	50.79	253689
2014-03-24	51.06	51.19	50.63	50.93	295435
2014-03-25	51.20	51.38	51.01	51.29	1082460
2014-03-26	51.57	51.70	51.29	51.31	307730
2014-03-27	51.59	51.72	51.47	51.63	420819
2014-03-28	52.01	52.12	51.87	51.88	455845
2014-03-31	52.24	52.34	52.11	52.20	713089
2014-04-01	52.50	52.68	52.44	52.68	431662
2014-04-02	52.61	52.77	52.55	52.74	578413
2014-04-03	52.65	52.65	52.33	52.50	309143
2014-04-04	52.64	52.78	52.16	52.25	249939
2014-04-07	52.25	52.31	51.90	52.03	338221
2014-04-08	51.50	51.69	51.41	51.63	306972
2014-04-09	52.14	52.52	51.98	52.49	256250
2014-04-10	52.23	52.26	51.48	51.54	209249
2014-04-11	51.08	51.41	51.04	51.04	200829
2014-04-14	50.81	50.90	50.54	50.83	409878
2014-04-15	50.62	50.76	50.10	50.63	881090
2014-04-16	51.11	51.36	51.01	51.32	381893
2014-04-17	51.62	51.86	51.50	51.80	185575
2014-04-21	51.95	51.95	51.67	51.83	282174
2014-04-22	51.99	52.06	51.91	52.01	413741
2014-04-23	51.90	51.98	51.84	51.93	2382719
2014-04-24	52.03	52.05	51.73	51.93	1305276
2014-04-25	51.89	51.89	51.59	51.69	530853
2014-04-28	51.67	51.80	51.34	51.72	968594
2014-04-29	51.96	51.97	51.74	51.85	444899
2014-04-30	51.82	52.08	51.75	52.01	207298
2014-05-01	52.23	52.27	52.04	52.20	238280
2014-05-02	52.10	52.37	52.02	52.34	392029
2014-05-05	52.16	52.34	51.89	52.31	520456
2014-05-06	52.40	52.50	52.30	52.38	278050
2014-05-07	52.20	52.25	52.02	52.23	244781
2014-05-08	52.16	52.33	52.02	52.09	162781
2014-05-09	52.02	52.06	51.83	52.03	166528
2014-05-12	52.21	52.37	52.20	52.35	690237
2014-05-13	52.26	52.35	52.21	52.31	179651
2014-05-14	52.18	52.21	51.89	51.95	254176
2014-05-15	51.66	51.66	51.23	51.37	231715
2014-05-16	51.04	51.13	50.92	51.11	261418
2014-05-19	50.93	51.06	50.85	51.04	182168
2014-05-20	51.05	51.09	50.73	50.76	567020
2014-05-21	51.09	51.20	51.02	51.15	1284830
2014-05-22	51.35	51.48	51.27	51.37	838713
2014-05-23	51.51	51.68	51.40	51.59	252611
2014-05-27	52.27	52.27	52.06	52.21	461296
2014-05-28	52.31	52.31	52.15	52.21	347617
2014-05-29	52.49	52.59	52.38	52.56	492437
2014-05-30	52.71	52.73	52.57	52.61	875602
2014-06-02	52.89	52.95	52.72	52.85	2621163
2014-06-03	52.64	52.64	52.51	52.55	349748
2014-06-04	52.56	52.77	52.42	52.74	431770
2014-06-05	52.75	53.12	52.64	53.10	235157
2014-06-06	53.28	53.58	53.26	53.58	257842
2014-06-09	53.36	53.54	53.25	53.52	371963
2014-06-10	53.25	53.29	53.09	53.29	233287
2014-06-11	52.95	53.03	52.87	52.91	285376
2014-06-12	53.12	53.20	52.91	53.01	490342
2014-06-13	52.82	52.91	52.70	52.88	264490
2014-06-16	52.70	52.81	52.62	52.79	290240
2014-06-17	52.53	52.70	52.50	52.69	215689
2014-06-18	52.91	53.31	52.79	53.28	355401
2014-06-19	53.49	53.52	53.33	53.45	177920
2014-06-20	53.40	53.49	53.29	53.45	202539
2014-06-23	53.21	53.36	53.10	53.34	203517
2014-06-24	53.17	53.24	52.88	52.95	243527
2014-06-25	52.04	52.45	52.00	52.42	205849
2014-06-26	52.46	52.66	52.24	52.59	163684
2014-06-27	52.40	52.64	52.33	52.58	189464
2014-06-30	52.65	52.97	52.60	52.92	1367607
2014-07-01	53.18	53.42	53.09	53.38	277522
2014-07-02	53.35	53.48	53.23	53.48	333424
2014-07-03	53.51	53.70	53.44	53.66	279175
2014-07-07	53.27	53.27	53.10	53.22	358006
2014-07-08	52.87	52.87	52.52	52.68	397923
2014-07-09	52.60	52.76	52.47	52.71	221673
2014-07-10	51.75	52.08	51.63	52.05	390592
2014-07-11	52.04	52.11	51.90	52.04	163004
2014-07-14	52.40	52.49	52.36	52.39	451312
2014-07-15	52.30	52.35	52.00	52.22	307792
2014-07-16	52.51	52.53	52.41	52.50	206915
2014-07-17	52.32	52.48	51.95	52.03	180316
2014-07-18	52.02	52.36	51.89	52.32	785486
2014-07-21	52.02	52.13	51.87	52.12	313681
2014-07-22	52.31	52.39	52.23	52.26	284466
2014-07-23	52.47	52.59	52.41	52.50	291604
2014-07-24	52.57	52.58	52.41	52.47	203168
2014-07-25	52.49	52.49	52.20	52.38	208177
2014-07-28	52.33	52.43	52.10	52.34	123613
2014-07-29	52.46	52.47	52.16	52.16	180457
2014-07-30	52.16	52.28	51.92	52.08	404543
2014-07-31	51.53	51.55	51.07	51.17	2269789
2014-08-01	50.89	51.10	50.70	50.80	584548
2014-08-04	50.85	51.02	50.64	50.95	506441
2014-08-05	50.53	50.59	50.06	50.17	525051
2014-08-06	49.78	50.09	49.64	49.95	522643
2014-08-07	50.06	50.19	49.50	49.61	468641
2014-08-08	49.59	49.97	49.51	49.95	365077
2014-08-11	50.33	50.50	50.29	50.34	146753
2014-08-12	50.45	50.49	50.28	50.45	218637
2014-08-13	50.54	50.67	50.51	50.56	261812
2014-08-14	50.86	50.93	50.76	50.79	431098
2014-08-15	51.17	51.18	50.49	50.94	585962
2014-08-18	51.14	51.34	51.10	51.29	627999
2014-08-19	51.42	51.45	51.33	51.45	395359
2014-08-20	51.11	51.20	51.00	51.15	651461
2014-08-21	51.23	51.41	51.17	51.35	394590
2014-08-22	51.27	51.31	51.05	51.16	732678
2014-08-25	51.40	51.56	51.33	51.44	340442
2014-08-26	51.49	51.59	51.42	51.43	158331
2014-08-27	51.72	51.81	51.63	51.72	526105
2014-08-28	51.37	51.44	51.28	51.32	630985
2014-08-29	51.31	51.31	51.13	51.27	338546
2014-09-02	51.27	51.33	51.08	51.25	526730
2014-09-03	51.46	51.48	51.32	51.35	692049
2014-09-04	51.18	51.26	50.91	51.04	185299
2014-09-05	50.95	51.06	50.81	51.06	359321
2014-09-08	50.70	50.71	50.41	50.52	492769
2014-09-09	50.42	50.42	50.12	50.29	333323
2014-09-10	50.26	50.40	50.14	50.40	290121
2014-09-11	50.08	50.13	49.98	50.08	166043
2014-09-12	50.09	50.09	49.90	49.99	370532
2014-09-15	49.94	49.94	49.79	49.87	477316
2014-09-16	49.59	50.01	49.53	49.99	277112
2014-09-17	49.89	49.91	49.50	49.65	215689
2014-09-18	49.83	49.97	49.73	49.91	487243
2014-09-19	50.05	50.13	49.75	49.76	385022
2014-09-22	49.77	49.79	49.48	49.59	1745915
2014-09-23	49.37	49.49	49.21	49.25	2758823
2014-09-24	49.27	49.45	49.10	49.37	199184
2014-09-25	49.18	49.18	48.72	48.74	372993
2014-09-26	48.85	49.05	48.75	48.90	354328
2014-09-29	48.54	48.73	48.42	48.63	303048
2014-09-30	48.42	48.67	48.33	48.50	381893
2014-10-01	48.21	48.23	47.75	47.89	826281
2014-10-02	47.61	47.61	47.00	47.44	742434
2014-10-03	47.42	47.59	47.31	47.55	304631
2014-10-06	47.73	47.82	47.50	47.71	413342
2014-10-07	47.39	47.39	46.89	46.92	274394
2014-10-08	46.89	47.56	46.68	47.48	447186
2014-10-09	46.89	47.01	46.02	46.09	766352
2014-10-10	45.86	45.93	45.35	45.41	322613
2014-10-13	45.71	45.85	45.06	45.09	500311
2014-10-14	45.50	45.75	45.26	45.33	633317
2014-10-15	45.16	45.36	44.43	45.31	928661
2014-10-16	44.23	45.37	44.23	45.01	838254
2014-10-17	45.62	46.43	45.58	45.83	348648
2014-10-20	45.89	46.36	45.86	46.31	272329
2014-10-21	46.50	46.95	46.50	46.95	731747
2014-10-22	47.05	47.23	46.74	46.81	342097
2014-10-23	47.14	47.32	47.03	47.11	269377
2014-10-24	47.23	47.32	47.07	47.28	138544
2014-10-27	46.92	47.21	46.85	47.11	263494
2014-10-28	47.38	47.58	47.30	47.53	218828
2014-10-29	47.78	47.89	47.20	47.40	606388
2014-10-30	47.25	47.74	47.19	47.63	215660
2014-10-31	48.28	48.54	48.13	48.54	712618
2014-11-03	48.24	48.52	48.13	48.35	348724
2014-11-04	47.71	47.88	47.57	47.83	246159
2014-11-05	47.71	47.77	47.54	47.73	348671
2014-11-06	47.40	47.54	47.28	47.34	286325
2014-11-07	47.12	47.35	47.06	47.33	408356
2014-11-10	47.59	47.77	47.55	47.70	942270
2014-11-11	47.69	47.83	47.58	47.78	353520
2014-11-12	47.36	47.51	47.25	47.47	285067
2014-11-13	47.46	47.63	47.46	47.55	625861
2014-11-14	47.22	47.60	47.22	47.59	327450
2014-11-17	47.22	47.38	47.13	47.32	374828
2014-11-18	47.65	47.87	47.60	47.82	347367
2014-11-19	47.65	47.78	47.45	47.57	791452
2014-11-20	47.21	47.55	47.21	47.50	431744
2014-11-21	47.92	47.97	47.57	47.73	560728
2014-11-24	47.91	48.00	47.88	48.00	500916
2014-11-25	48.00	48.24	48.00	48.21	1321952
2014-11-26	48.10	48.34	48.10	48.31	217119
2014-11-28	48.11	48.11	47.86	47.89	415050
2014-12-01	47.90	48.00	47.69	47.88	1016743
2014-12-02	47.97	48.00	47.86	47.98	305837
2014-12-03	47.94	48.10	47.92	48.09	242558
2014-12-04	47.94	48.23	47.87	48.07	388528
2014-12-05	48.05	48.14	47.91	48.05	350888
2014-12-08	47.83	47.91	47.67	47.68	307878
2014-12-09	47.37	47.63	47.29	47.62	542151
2014-12-10	47.61	47.63	47.15	47.23	332816
2014-12-11	47.30	47.51	47.08	47.13	473494
2014-12-12	47.01	47.18	46.49	46.51	532674
2014-12-15	46.72	46.83	45.88	46.04	619697
2014-12-16	46.15	46.69	46.09	46.13	910444
2014-12-17	45.73	46.47	45.45	46.08	1128029
2014-12-18	46.56	46.90	46.36	46.85	945716
2014-12-19	46.79	47.02	46.64	46.83	731536
2014-12-22	47.02	47.08	46.89	47.07	595827
2014-12-23	46.97	47.07	46.83	46.96	655435
2014-12-24	47.04	47.16	46.95	47.15	454570
2014-12-26	47.25	47.43	47.21	47.31	499105
2014-12-29	47.00	47.09	46.95	46.98	557286
2014-12-30	46.88	46.98	46.85	46.85	753343
2014-12-31	47.07	47.18	46.67	46.71	1239339
2015-01-02	46.91	46.98	46.59	46.69	569692
2015-01-05	46.33	46.44	45.96	46.11	462597
2015-01-06	45.99	46.08	45.40	45.59	324142
2015-01-07	45.89	46.04	45.56	45.96	452326
2015-01-08	46.11	46.41	46.04	46.28	430398
2015-01-09	46.32	46.37	46.02	46.16	589148
2015-01-12	46.12	46.12	45.85	45.93	829470
2015-01-13	46.48	46.57	45.82	46.15	699779
2015-01-14	46.05	46.29	45.88	46.20	393371
2015-01-15	46.54	46.58	46.15	46.25	478507
2015-01-16	46.07	46.61	46.02	46.59	702274
2015-01-20	46.83	46.91	46.50	46.67	484033
2015-01-21	46.72	46.88	46.60	46.87	441467
2015-01-22	46.75	47.09	46.62	46.93	464696
2015-01-23	46.76	46.79	46.53	46.55	442888
2015-01-26	46.96	47.32	46.93	47.18	378330
2015-01-27	47.08	47.27	46.99	47.12	300120
2015-01-28	47.26	47.44	46.68	46.70	325179
2015-01-29	47.10	47.30	46.93	47.24	627510
2015-01-30	46.99	47.29	46.82	46.84	565065
2015-02-02	47.25	47.43	47.02	47.36	484941
2015-02-03	47.61	48.04	47.52	47.99	494550
2015-02-04	47.79	47.99	47.58	47.60	649808
2015-02-05	48.12	48.45	48.05	48.40	294572
2015-02-06	48.07	48.19	47.74	47.85	292223
2015-02-09	47.55	47.74	47.51	47.56	644254
2015-02-10	47.93	48.15	47.80	48.12	396174
2015-02-11	47.87	47.96	47.64	47.89	342894
2015-02-12	48.27	48.69	48.25	48.69	401202
2015-02-13	48.83	48.97	48.74	48.96	243338
2015-02-17	48.99	49.18	48.79	49.08	461011
2015-02-18	49.32	49.67	49.26	49.55	435850
2015-02-19	49.52	49.76	49.47	49.59	367203
2015-02-20	49.47	50.15	49.41	50.08	381688
2015-02-23	49.64	49.89	49.60	49.78	329582
2015-02-24	49.76	50.08	49.62	50.02	510814
2015-02-25	50.07	50.27	50.06	50.17	1281932
2015-02-26	50.14	50.20	49.98	50.06	532323
2015-02-27	50.13	50.27	50.03	50.10	306932
2015-03-02	50.09	50.14	49.93	50.14	703217
2015-03-03	49.99	50.00	49.73	49.87	438230
2015-03-04	49.63	49.63	49.29	49.61	255841
2015-03-05	49.85	49.94	49.73	49.84	335051
2015-03-06	49.51	49.85	49.11	49.19	450032
2015-03-09	49.17	49.30	49.11	49.19	246112
2015-03-10	48.61	48.74	48.30	48.31	852821
2015-03-11	48.42	48.49	48.16	48.42	388339
2015-03-12	48.93	49.00	48.80	48.98	398592
2015-03-13	48.74	48.88	48.55	48.84	354423
2015-03-16	49.06	49.25	49.01	49.14	516039
2015-03-17	48.84	48.90	48.59	48.90	205439
2015-03-18	48.84	49.86	48.75	49.79	351773
2015-03-19	49.34	49.38	49.11	49.27	519666
2015-03-20	49.96	50.32	49.83	50.21	355924
2015-03-23	50.47	50.57	50.29	50.50	250726
2015-03-24	50.72	50.81	50.52	50.54	520068
2015-03-25	50.80	50.82	50.31	50.34	247475
2015-03-26	49.85	49.95	49.55	49.80	527823
2015-03-27	49.77	49.88	49.64	49.76	365773
2015-03-30	49.80	49.96	49.78	49.88	674838
2015-03-31	49.46	49.64	49.30	49.47	469787
2015-04-01	49.72	49.72	49.36	49.68	373733
2015-04-02	50.10	50.25	50.02	50.19	347194
2015-04-06	50.60	51.07	50.43	50.88	642680
2015-04-07	50.83	50.94	50.64	50.66	654091
2015-04-08	51.17	51.31	50.96	51.07	848424
2015-04-09	51.19	51.19	50.90	51.12	287545
2015-04-10	51.16	51.29	51.04	51.29	448483
2015-04-13	51.06	51.22	50.89	50.97	324360
2015-04-14	51.35	51.48	51.34	51.45	542834
2015-04-15	51.51	51.65	51.33	51.61	309635
2015-04-16	51.62	51.89	51.48	51.77	357873
2015-04-17	51.17	51.17	50.92	51.12	342323
2015-04-20	51.02	51.12	50.94	50.99	1081159
2015-04-21	51.33	51.54	51.25	51.42	1267681
2015-04-22	51.42	51.52	51.26	51.48	459686
2015-04-23	51.20	51.70	51.12	51.60	590213
2015-04-24	51.91	52.07	51.72	51.97	449969
2015-04-27	52.19	52.44	52.15	52.20	444641
2015-04-28	52.13	52.35	52.01	52.35	546185
2015-04-29	51.98	52.16	51.82	52.02	607371
2015-04-30	51.77	51.89	51.52	51.59	1446796
2015-05-01	51.63	51.87	51.50	51.86	1166983
2015-05-04	51.91	52.03	51.81	52.03	811324
2015-05-05	51.83	51.85	51.30	51.41	1576286
2015-05-06	51.69	51.69	51.26	51.45	730048
2015-05-07	51.36	51.53	51.25	51.48	710113
2015-05-08	52.52	52.76	52.35	52.71	719625
2015-05-11	52.55	52.71	52.43	52.48	390146
2015-05-12	52.39	52.54	52.31	52.46	414711
2015-05-13	53.18	53.28	53.01	53.06	540060
2015-05-14	53.56	53.66	53.45	53.64	367644
2015-05-15	53.64	53.99	53.60	53.98	574428
2015-05-18	53.81	53.84	53.55	53.62	703231
2015-05-19	53.56	53.62	53.43	53.47	403364
2015-05-20	53.47	53.69	53.31	53.55	652578
2015-05-21	53.52	53.79	53.42	53.68	771433
2015-05-22	53.55	53.59	53.40	53.41	456801
2015-05-26	52.97	52.97	52.47	52.64	702644
2015-05-27	52.73	52.91	52.62	52.88	870740
2015-05-28	52.55	52.80	52.39	52.74	333462
2015-05-29	52.63	52.65	52.26	52.47	668963
2015-06-01	52.64	52.73	52.33	52.53	784211
2015-06-02	52.81	53.23	52.73	53.02	1074539
2015-06-03	53.16	53.34	53.03	53.09	866139
2015-06-04	52.84	53.08	52.48	52.61	490769
2015-06-05	51.95	52.20	51.82	52.05	360116
2015-06-08	52.02	52.07	51.84	52.04	484789
2015-06-09	51.89	51.92	51.56	51.80	1607709
2015-06-10	52.31	52.86	52.31	52.77	827982
2015-06-11	52.89	52.93	52.65	52.86	605867
2015-06-12	52.34	52.61	52.18	52.48	686912
2015-06-15	51.96	52.14	51.79	52.06	490614
2015-06-16	51.92	52.20	51.86	52.19	532823
2015-06-17	52.05	52.23	51.63	52.13	768936
2015-06-18	52.26	52.90	52.24	52.54	299604
2015-06-19	52.54	52.61	52.40	52.47	346874
2015-06-22	53.12	53.32	52.98	53.04	452892
2015-06-23	53.10	53.24	53.08	53.17	738956
2015-06-24	52.88	52.98	52.61	52.72	1268513
2015-06-25	52.39	52.40	52.10	52.20	659659
2015-06-26	52.26	52.37	52.04	52.13	610664
2015-06-29	51.27	51.41	50.73	50.75	1224526
2015-06-30	51.25	51.63	50.88	51.02	1337335
2015-07-01	51.53	52.01	51.25	51.41	658681
2015-07-02	51.53	51.65	51.25	51.43	796292
2015-07-06	50.92	50.92	50.22	50.36	637357
2015-07-07	50.01	50.43	49.43	50.29	982854
2015-07-08	49.42	49.42	48.81	48.87	881286
2015-07-09	49.84	50.03	49.42	49.56	867877
2015-07-10	50.55	50.81	50.46	50.73	1508679
2015-07-13	51.12	51.19	50.94	51.09	609597
2015-07-14	51.21	51.39	51.14	51.36	990871
2015-07-15	51.31	51.38	51.08	51.25	578939
2015-07-16	51.70	51.74	51.57	51.62	748634
2015-07-17	51.66	51.69	51.50	51.62	849083
2015-07-20	51.80	51.87	51.65	51.78	388287
2015-07-21	51.72	51.80	51.65	51.77	1373890
2015-07-22	51.48	51.66	51.41	51.58	1002643
2015-07-23	51.69	51.70	51.36	51.45	558512
2015-07-24	51.41	51.41	50.99	51.04	542235
2015-07-27	50.72	50.73	50.45	50.57	807524
2015-07-28	50.94	51.20	50.74	51.19	658891
2015-07-29	51.17	51.43	51.13	51.26	896416
2015-07-30	51.00	51.17	50.78	51.16	403833
2015-07-31	51.65	51.65	51.38	51.46	968058
2015-08-03	51.50	51.64	51.25	51.47	565403
2015-08-04	51.64	51.72	51.45	51.58	526037
2015-08-05	51.78	51.85	51.61	51.68	784176
2015-08-06	51.56	51.56	51.28	51.41	739347
2015-08-07	51.09	51.30	50.99	51.30	771190
2015-08-10	51.52	52.00	51.45	52.00	948474
2015-08-11	51.48	51.50	51.19	51.42	1312010
2015-08-12	50.91	51.26	50.65	51.20	561639
2015-08-13	51.20	51.51	51.12	51.35	522396
2015-08-14	51.49	51.72	51.40	51.70	511726
2015-08-17	51.42	51.64	51.29	51.62	466473
2015-08-18	51.47	51.52	51.28	51.31	590639
2015-08-19	50.99	51.22	50.70	50.98	504846
2015-08-20	50.48	50.48	49.73	49.73	930293
2015-08-21	49.69	49.71	48.58	48.61	1348874
2015-08-24	46.85	48.10	45.92	47.08	1501348
2015-08-25	48.02	49.72	47.44	47.44	1269342
2015-08-26	48.38	48.91	47.71	48.76	1033061
2015-08-27	48.90	49.34	48.80	49.28	900529
2015-08-28	49.09	49.41	49.05	49.31	927884
2015-08-31	49.10	49.35	49.01	49.06	711050
2015-09-01	48.08	48.11	47.53	47.62	886944
2015-09-02	48.26	48.27	47.75	48.27	844985
2015-09-03	48.39	48.63	48.17	48.27	943348
2015-09-04	47.48	47.61	47.22	47.40	1190173
2015-09-08	48.31	48.60	48.17	48.60	1396415
2015-09-09	48.81	48.81	47.94	47.99	954181
2015-09-10	48.29	48.81	48.29	48.63	438101
2015-09-11	48.49	48.87	48.44	48.85	546371
2015-09-14	48.54	48.64	48.42	48.60	440435
2015-09-15	48.53	48.87	48.42	48.78	513700
2015-09-16	48.96	49.25	48.94	49.24	427204
2015-09-17	49.05	49.89	48.94	49.37	697204
2015-09-18	48.90	49.07	48.56	48.63	413601
2015-09-21	48.73	48.74	48.31	48.46	941040
2015-09-22	47.62	47.72	47.33	47.60	502999
2015-09-23	47.70	47.70	47.32	47.54	427944
2015-09-24	47.29	47.58	47.03	47.55	557022
2015-09-25	48.12	48.15	47.57	47.87	1370456
2015-09-28	47.73	47.74	47.12	47.19	538124
2015-09-29	47.09	47.22	46.88	47.07	1164747
2015-09-30	47.55	47.78	47.27	47.77	1530051
2015-10-01	47.90	48.01	47.48	47.78	712890
2015-10-02	47.66	48.54	47.57	48.51	747057
2015-10-05	49.02	49.38	48.99	49.28	1055177
2015-10-06	49.27	49.45	49.17	49.26	587297
2015-10-07	49.53	49.64	49.25	49.57	806596
2015-10-08	49.29	49.88	49.20	49.87	663512
2015-10-09	49.90	49.91	49.65	49.80	438573
2015-10-12	49.79	49.89	49.66	49.75	388442
2015-10-13	49.35	49.58	49.16	49.27	841630
2015-10-14	49.44	49.61	49.33	49.47	731627
2015-10-15	49.90	50.38	49.88	50.35	634736
2015-10-16	50.07	50.12	49.92	50.09	437156
2015-10-19	50.00	50.11	49.93	50.10	792452
2015-10-20	50.06	50.12	49.87	49.98	961714
2015-10-21	50.33	50.36	49.99	50.05	556575
2015-10-22	50.00	50.47	49.99	50.35	588496
2015-10-23	50.53	50.72	50.40	50.62	672505
2015-10-26	50.47	50.56	50.39	50.42	1036944
2015-10-27	50.13	50.16	49.98	50.05	389725
2015-10-28	50.12	50.40	49.77	50.21	808438
2015-10-29	49.87	50.10	49.85	50.04	312189
2015-10-30	50.18	50.37	50.07	50.12	1106813
2015-11-02	50.40	50.67	50.40	50.65	977039
2015-11-03	50.38	50.68	50.30	50.60	3799169
2015-11-04	50.33	50.34	49.99	50.12	903192
2015-11-05	50.23	50.28	50.00	50.12	720185
2015-11-06	49.86	50.01	49.76	49.98	998445
2015-11-09	49.76	49.76	49.42	49.61	880569
2015-11-10	49.39	49.62	49.27	49.59	371884
2015-11-11	50.01	50.08	49.85	49.87	343853
2015-11-12	49.52	49.64	49.27	49.29	1314499
2015-11-13	49.28	49.30	49.04	49.05	475864
2015-11-16	49.24	49.81	49.19	49.79	659462
2015-11-17	49.86	49.98	49.68	49.78	767153
2015-11-18	49.90	50.22	49.77	50.16	794960
2015-11-19	50.41	50.55	50.33	50.39	628776
2015-11-20	50.56	50.56	50.32	50.36	475013
2015-11-23	50.22	50.33	49.93	50.06	468053
2015-11-24	49.80	50.13	49.71	50.10	1200899
2015-11-25	50.04	50.21	49.95	50.13	363862
2015-11-27	50.20	50.26	50.14	50.18	218973
2015-11-30	50.40	50.54	50.35	50.46	2093498
2015-12-01	50.90	51.06	50.81	51.02	1013767
2015-12-02	50.92	50.96	50.55	50.62	758853
2015-12-03	51.03	51.14	50.53	50.73	1282998
2015-12-04	50.72	51.33	50.68	51.29	1341693
2015-12-07	51.03	51.06	50.82	51.03	567785
2015-12-08	50.22	50.40	50.13	50.33	609513
2015-12-09	50.27	50.57	49.88	50.13	1316819
2015-12-10	50.23	50.33	50.03	50.08	495580
2015-12-11	49.49	49.57	49.18	49.25	556643
2015-12-14	49.47	49.58	49.06	49.56	1551993
2015-12-15	49.70	49.79	49.47	49.60	495647
2015-12-16	49.94	50.42	49.70	50.34	999220
2015-12-17	50.23	50.27	49.75	49.76	938334
2015-12-18	49.63	49.79	49.45	49.45	752641
2015-12-21	49.55	49.55	49.07	49.32	885161
2015-12-22	49.42	49.64	49.28	49.58	975294
2015-12-23	49.84	50.16	49.71	50.16	923036
2015-12-24	49.88	50.08	49.73	49.97	503568
2015-12-28	49.99	50.11	49.88	50.06	980126
2015-12-29	50.54	50.77	50.48	50.68	780480
2015-12-30	50.58	50.66	50.48	50.52	1170108
2015-12-31	50.26	50.40	49.94	49.95	932107
2016-01-04	49.38	49.48	48.84	49.48	2915056
2016-01-05	49.26	49.38	49.01	49.35	1410754
2016-01-06	48.42	48.64	48.29	48.52	1701270
2016-01-07	47.80	48.08	47.66	47.78	2244206
2016-01-08	47.86	47.88	47.08	47.14	1197148
2016-01-11	47.51	47.51	46.85	47.22	2042653
2016-01-12	47.32	47.36	46.84	47.22	1032138
2016-01-13	47.41	47.45	46.41	46.55	2550703
2016-01-14	46.55	46.96	46.23	46.78	1863599
2016-01-15	45.37	45.64	45.05	45.32	1422602
2016-01-19	45.65	45.69	45.02	45.34	1481869
2016-01-20	44.51	44.58	43.57	44.40	1504387
2016-01-21	43.97	44.68	43.74	44.47	1389313
2016-01-22	45.37	45.79	45.34	45.71	982151
2016-01-25	45.63	45.81	45.37	45.39	806810
2016-01-26	45.65	46.09	45.57	46.06	724679
2016-01-27	46.07	46.55	45.66	45.75	874123
2016-01-28	46.40	46.40	45.84	46.08	500255
2016-01-29	46.31	46.84	46.18	46.83	2617353
2016-02-01	46.66	47.04	46.53	46.96	1046332
2016-02-02	46.65	46.65	45.98	46.00	1199198
2016-02-03	46.40	46.52	45.66	46.48	1408207
2016-02-04	46.04	46.54	46.04	46.34	1132462
2016-02-05	46.27	46.27	45.32	45.61	1462013
2016-02-08	44.91	44.91	44.27	44.59	1439354
2016-02-09	43.66	44.31	43.65	44.13	1760841
2016-02-10	44.41	44.59	44.06	44.11	1875660
2016-02-11	43.78	43.90	43.36	43.69	670007
2016-02-12	43.72	44.23	43.53	44.19	1039154
2016-02-16	44.94	45.00	44.55	44.96	499552
2016-02-17	45.53	45.91	45.50	45.88	580870
2016-02-18	46.21	46.31	45.88	45.93	400649
2016-02-19	45.68	45.98	45.53	45.98	405883
2016-02-22	46.18	46.40	46.14	46.40	996618
2016-02-23	46.20	46.25	45.76	45.83	1481709
2016-02-24	45.49	46.08	45.29	46.01	1384171
2016-02-25	46.21	46.48	46.00	46.48	1387481
2016-02-26	46.51	46.62	46.09	46.12	569600
2016-02-29	46.28	46.43	46.02	46.03	1468375
2016-03-01	46.70	47.21	46.62	46.03	1703210
2016-03-02	46.96	47.22	46.88	47.20	1059106
2016-03-03	47.19	47.19	47.19	47.66	700668
2016-03-04	48.11	48.40	48.01	48.15	473174
2016-03-07	47.77	48.24	47.67	48.10	663525
2016-03-08	47.80	47.91	47.53	47.59	814046
2016-03-09	47.59	47.59	47.59	47.64	844916
2016-03-10	47.64	47.64	47.64	47.73	710821
2016-03-11	48.49	48.82	48.34	48.80	795407
2016-03-14	48.90	48.97	48.78	48.92	568019
2016-03-15	48.86	48.86	48.86	48.55	325416
2016-03-16	48.35	49.18	48.32	49.16	292091
2016-03-17	49.27	49.70	49.15	49.60	326492
2016-03-18	49.68	49.80	49.52	49.65	873676
2016-03-21	49.61	49.65	49.46	49.57	795436
2016-03-22	49.36	49.59	49.26	49.49	657318
2016-03-23	49.33	49.40	48.91	48.92	624950
2016-03-24	48.92	49.15	48.92	48.84	1900000
2016-03-28	49.15	49.28	48.99	49.07	80368
2016-03-29	48.95	49.67	48.86	49.09	319537
2016-03-30	50.10	50.29	49.98	50.09	585204
2016-03-31	49.96	50.05	49.76	50.09	831269
2016-04-01	48.98	49.45	48.92	49.43	463307
2016-04-04	49.55	49.56	49.25	49.34	458685
2016-04-05	49.34	49.34	49.34	48.42	480213
2016-04-06	48.66	49.15	48.53	49.15	461689
2016-04-07	48.91	48.98	48.50	48.65	660423
2016-04-08	49.51	49.63	49.36	49.48	277986
2016-04-11	49.78	49.97	49.59	49.63	650801
2016-04-12	49.89	50.23	49.64	50.16	543740
2016-04-13	50.52	50.62	50.43	50.57	497598
2016-04-14	50.56	50.60	50.42	50.46	296219
2016-04-15	50.37	50.40	50.20	50.26	508847
2016-04-18	50.37	50.73	50.26	50.68	315169
2016-04-19	51.29	51.41	51.13	51.34	334711
2016-04-20	51.25	51.40	51.03	51.17	219523
2016-04-21	51.08	51.08	50.66	50.72	544493
2016-04-22	50.81	50.87	50.53	50.69	578191
2016-04-25	50.69	50.72	50.50	50.63	648652
2016-04-26	50.76	50.78	50.58	50.70	297727
2016-04-27	50.85	51.08	50.75	51.02	321271
2016-04-28	50.73	50.87	50.31	50.39	373574
2016-04-29	50.64	50.72	50.20	50.39	398937
2016-05-02	50.93	51.03	50.71	50.99	354579
2016-05-03	50.64	50.64	50.26	50.35	988095
2016-05-04	50.12	50.19	49.93	50.03	1739584
2016-05-05	50.06	50.16	49.89	50.04	2888671
2016-05-06	50.03	50.23	49.88	50.21	381421
2016-05-09	50.26	50.32	50.02	50.10	361474
2016-05-10	50.38	50.73	50.35	50.73	515896
2016-05-11	50.54	50.72	50.34	50.34	476015
2016-05-12	50.82	50.82	50.23	50.35	734741
2016-05-13	50.05	50.14	49.77	49.85	622960
2016-05-16	50.05	50.42	50.05	50.32	474006
2016-05-17	50.47	50.60	50.14	50.16	2596329
2016-05-18	50.29	50.65	50.00	50.14	396804
2016-05-19	49.98	50.09	49.84	50.01	2356301
2016-05-20	50.40	50.49	50.22	50.39	834513
2016-05-23	50.49	50.62	50.43	50.53	740245
2016-05-24	50.75	51.12	50.55	51.07	830113
2016-05-25	51.24	51.42	51.18	51.35	623222
2016-05-26	51.43	51.51	51.21	51.31	437619
2016-05-27	51.27	51.35	51.11	51.18	590400
2016-05-31	51.45	51.65	51.13	51.28	693334
2016-06-01	51.20	51.32	51.06	51.29	662977
2016-06-02	51.07	51.36	51.01	51.34	5961198
2016-06-03	51.68	51.85	51.50	51.84	908907
2016-06-06	51.79	52.07	51.78	51.93	743722
2016-06-07	52.35	52.45	52.21	52.30	369059
2016-06-08	52.52	52.61	52.41	52.49	326635
2016-06-09	52.08	52.19	51.96	52.14	868040
2016-06-10	51.19	51.29	50.60	50.70	668609
2016-06-13	50.01	50.29	49.77	49.89	395015
2016-06-14	49.26	49.34	48.87	49.10	597237
2016-06-15	49.37	49.56	49.25	49.38	468085
2016-06-16	48.58	49.09	48.19	49.08	589246
2016-06-17	49.28	49.71	49.14	49.58	1122945
2016-06-20	51.08	51.13	50.80	50.84	470421
2016-06-21	51.12	51.38	50.86	51.01	605679
2016-06-22	50.32	50.51	50.07	50.08	580331
2016-06-23	51.11	51.45	50.84	51.40	503610
2016-06-24	47.32	48.06	47.10	47.10	876391
2016-06-27	46.24	46.24	45.48	45.92	1076356
2016-06-28	46.97	47.21	46.68	47.20	988676
2016-06-29	47.67	47.96	47.64	47.80	999609
2016-06-30	47.86	48.31	47.76	48.26	1091868
2016-07-01	48.45	48.63	48.44	48.49	1180600
2016-07-05	47.58	47.66	47.16	47.26	936866
2016-07-06	46.90	47.29	46.64	47.28	999042
2016-07-07	47.58	47.63	47.11	47.25	895181
2016-07-08	47.73	48.01	47.68	47.95	716794
2016-07-11	48.70	48.97	48.66	48.76	954311
2016-07-12	49.32	49.49	49.26	49.31	1059467
2016-07-13	49.41	49.48	49.15	49.23	496038
2016-07-14	49.50	49.64	49.40	49.49	551124
2016-07-15	49.14	49.15	48.94	49.00	1066535
2016-07-18	49.22	49.39	49.14	49.30	563012
2016-07-19	49.15	49.15	48.96	49.08	551221
2016-07-20	49.41	49.60	49.39	49.49	547586
2016-07-21	49.32	49.47	49.24	49.36	1060686
2016-07-22	49.36	49.41	49.20	49.32	450886
2016-07-25	49.49	49.51	49.30	49.47	621049
2016-07-26	49.67	49.83	49.50	49.70	764736
2016-07-27	50.01	50.16	49.74	50.06	1160646
2016-07-28	50.19	50.32	50.05	50.24	1896349
2016-07-29	50.72	50.94	50.63	50.76	2114518
2016-08-01	50.61	50.61	50.31	50.37	447985
2016-08-02	50.43	50.43	50.15	50.31	552139
2016-08-03	49.87	50.04	49.81	50.00	1178214
2016-08-04	50.21	50.29	50.11	50.29	419584
2016-08-05	50.24	50.46	50.22	50.45	530254
2016-08-08	50.43	50.46	50.30	50.37	658884
2016-08-09	50.64	50.92	50.57	50.76	846728
2016-08-10	51.15	51.19	50.97	51.04	398412
2016-08-11	51.24	51.42	51.22	51.29	353179
2016-08-12	51.56	51.57	51.29	51.37	360144
2016-08-15	51.47	51.60	51.42	51.48	519410
2016-08-16	51.49	51.54	51.37	51.37	504950
2016-08-17	51.10	51.38	50.91	51.29	560566
2016-08-18	51.42	51.65	51.42	51.63	308036
2016-08-19	51.24	51.35	51.12	51.28	690416
2016-08-22	51.36	51.56	51.24	51.51	891194
2016-08-23	51.83	51.92	51.67	51.67	690527
2016-08-24	51.85	51.86	51.64	51.67	492881
2016-08-25	51.52	51.59	51.43	51.45	444176
2016-08-26	51.64	52.00	50.94	51.11	662594
2016-08-29	51.05	51.28	50.95	51.28	359395
2016-08-30	51.17	51.22	50.95	50.96	410154
2016-08-31	50.95	50.97	50.69	50.85	488888
2016-09-01	51.25	51.42	51.15	51.42	474671
2016-09-02	51.68	51.73	51.48	51.60	538710
2016-09-06	52.06	52.48	52.02	52.48	1039418
2016-09-07	52.69	52.76	52.48	52.56	518974
2016-09-08	52.64	52.73	52.47	52.57	681031
2016-09-09	52.13	52.13	51.47	51.48	852595
2016-09-12	51.18	51.80	51.10	51.78	1443967
2016-09-13	51.24	51.34	50.72	50.87	497618
2016-09-14	50.92	51.09	50.77	50.88	496691
2016-09-15	50.94	51.39	50.87	51.33	298334
2016-09-16	50.94	51.03	50.81	50.94	637866
2016-09-19	51.19	51.34	51.01	51.10	452432
2016-09-20	51.38	51.45	51.21	51.24	311522
2016-09-21	51.82	52.22	51.61	52.13	391880
2016-09-22	52.77	52.85	52.54	52.62	380520
2016-09-23	52.35	52.46	52.29	52.32	338366
2016-09-26	52.08	52.16	51.98	52.03	227925
2016-09-27	51.90	52.33	51.90	52.33	497060
2016-09-28	52.52	52.84	52.31	52.84	430395
2016-09-29	52.55	52.63	51.99	52.12	617199
2016-09-30	52.30	52.57	52.20	52.41	473089
2016-10-03	52.49	52.62	52.44	52.57	545226
2016-10-04	52.71	52.75	52.22	52.41	1129532
2016-10-05	52.51	52.61	52.38	52.58	1216869
2016-10-06	52.09	52.19	51.97	52.15	646723
2016-10-07	51.86	51.88	51.43	51.81	373127
2016-10-10	51.86	51.92	51.73	51.78	303656
2016-10-11	51.59	51.59	51.06	51.14	419859
2016-10-12	51.12	51.19	50.92	51.03	366612
2016-10-13	50.84	51.23	50.69	51.11	419171
2016-10-14	51.27	51.35	51.03	51.03	465530
2016-10-17	50.97	51.04	50.92	50.94	526574
2016-10-18	51.59	51.62	51.42	51.49	466438
2016-10-19	51.59	51.79	51.59	51.71	631816
2016-10-20	51.52	51.72	51.44	51.66	1307288
2016-10-21	51.31	51.54	51.28	51.53	671783
2016-10-24	51.63	51.67	51.37	51.46	652556
2016-10-25	51.27	51.41	51.14	51.38	567207
2016-10-26	51.19	51.29	51.07	51.14	703431
2016-10-27	51.11	51.12	50.85	50.87	782981
2016-10-28	50.86	51.00	50.77	50.91	698730
2016-10-31	50.88	50.97	50.75	50.90	913903
2016-11-01	51.01	51.06	50.67	50.83	778763
2016-11-02	50.76	50.86	50.51	50.58	544354
2016-11-03	50.93	50.96	50.67	50.72	431188
2016-11-04	50.47	50.55	50.30	50.33	553381
2016-11-07	50.63	50.81	50.58	50.79	389126
2016-11-08	50.57	50.87	50.50	50.77	449185
2016-11-09	50.34	50.80	50.29	50.59	659544
2016-11-10	50.50	50.62	50.08	50.34	518275
2016-11-11	49.88	49.93	49.56	49.80	617605
2016-11-14	49.45	49.57	49.27	49.47	828460
2016-11-15	49.35	49.67	49.33	49.66	1165813
2016-11-16	49.36	49.49	49.28	49.33	530241
2016-11-17	49.54	49.67	49.47	49.54	620406
2016-11-18	49.48	49.51	49.32	49.35	658125
2016-11-21	49.40	49.59	49.39	49.55	642470
2016-11-22	49.75	49.85	49.64	49.84	586143
2016-11-23	49.44	49.62	49.35	49.57	658746
2016-11-25	49.55	49.61	49.48	49.59	1292778
2016-11-28	49.47	49.60	49.43	49.46	760412
2016-11-29	49.50	49.87	49.45	49.76	1156544
2016-11-30	49.79	49.79	49.56	49.61	835964
2016-12-01	49.73	49.73	49.35	49.40	1446982
2016-12-02	49.32	49.49	49.26	49.40	712497
2016-12-05	49.62	49.87	49.57	49.74	1029531
2016-12-06	49.72	49.99	49.71	49.96	789678
2016-12-07	50.03	50.60	50.00	50.56	1691853
2016-12-08	50.40	50.49	50.25	50.42	1360952
2016-12-09	50.36	50.53	50.29	50.53	602731
2016-12-12	50.39	50.46	50.24	50.35	660920
2016-12-13	50.63	50.81	50.60	50.69	570700
2016-12-14	50.61	50.69	49.86	49.95	903276
2016-12-15	49.82	49.83	49.65	49.73	1251032
2016-12-16	49.74	49.94	49.73	49.78	1237450
2016-12-19	49.87	50.00	49.79	49.82	950534
2016-12-20	49.82	49.92	49.76	49.90	924227
2016-12-21	49.19	49.27	49.17	49.22	1335345
2016-12-22	49.27	49.31	49.11	49.13	1348345
2016-12-23	49.31	49.33	49.22	49.27	783751
2016-12-27	49.35	49.48	49.35	49.44	571194
2016-12-28	49.57	49.60	49.41	49.46	1002079
2016-12-29	49.57	49.69	49.54	49.62	817685
2016-12-30	50.02	50.05	49.75	49.84	669854
2017-01-03	50.07	50.15	49.90	50.12	808245
2017-01-04	50.37	50.67	50.37	50.67	712373
2017-01-05	50.91	51.22	50.85	51.12	1052466
2017-01-06	50.99	51.07	50.89	51.00	563160
2017-01-09	50.79	50.94	50.74	50.92	741646
2017-01-10	50.91	51.06	50.87	50.87	726517
2017-01-11	50.81	51.16	50.63	51.10	2231193
2017-01-12	51.22	51.22	51.03	51.17	794114
2017-01-13	51.16	51.31	51.05	51.30	951997
2017-01-17	51.24	51.27	51.09	51.19	860315
2017-01-18	51.07	51.19	50.91	51.09	868800
2017-01-19	50.99	51.03	50.85	51.03	669681
2017-01-20	51.11	51.25	51.09	51.23	789472
2017-01-23	51.28	51.51	51.25	51.45	1056091
2017-01-24	51.43	51.69	51.43	51.65	790255
2017-01-25	51.82	52.08	51.80	52.04	739605
2017-01-26	51.99	52.01	51.80	51.84	521154
2017-01-27	51.84	51.84	51.68	51.77	495245
2017-01-30	51.49	51.56	51.32	51.52	569750
2017-01-31	51.63	51.80	51.51	51.75	2405895
2017-02-01	52.15	52.23	51.98	52.12	1586585
2017-02-02	52.18	52.20	52.01	52.12	764550
2017-02-03	52.26	52.42	52.20	52.39	793595
2017-02-06	51.95	52.05	51.83	52.05	705426
2017-02-07	52.01	52.17	51.95	52.13	1143051
2017-02-08	52.28	52.30	52.18	52.26	1262504
2017-02-09	52.34	52.39	52.18	52.33	578865
2017-02-10	52.25	52.55	52.25	52.52	446056
2017-02-13	52.64	52.84	52.64	52.75	807975
2017-02-14	52.83	52.93	52.64	52.93	820607
2017-02-15	52.62	53.00	52.62	53.00	960167
2017-02-16	53.02	53.18	52.98	53.18	1053616
2017-02-17	52.82	52.94	52.76	52.91	829974
2017-02-21	52.96	53.15	52.94	53.15	504362
2017-02-22	52.88	53.06	52.81	53.03	810977
2017-02-23	53.20	53.23	53.01	53.12	554205
2017-02-24	52.56	52.74	52.56	52.72	1158794
2017-02-27	52.65	52.85	52.61	52.82	1670978
2017-02-28	52.78	52.99	52.76	52.80	1061014
2017-03-01	53.00	53.31	52.93	53.22	626400
2017-03-02	52.93	52.98	52.79	52.81	725127
2017-03-03	52.75	53.03	52.71	53.01	594633
2017-03-06	52.90	52.94	52.78	52.86	583518
2017-03-07	52.81	52.86	52.70	52.79	830807
2017-03-08	52.71	52.74	52.52	52.57	1202661
2017-03-09	52.70	52.75	52.59	52.72	687595
2017-03-10	52.99	53.14	52.91	53.11	403713
2017-03-13	53.20	53.33	53.16	53.33	744223
2017-03-14	53.04	53.06	52.95	53.02	1240415
2017-03-15	53.02	53.67	52.95	53.64	1232288
2017-03-16	53.97	53.99	53.81	53.94	1630838
2017-03-17	54.05	54.25	54.00	54.14	1036729
2017-03-20	54.22	54.30	54.05	54.11	835537
2017-03-21	54.52	54.55	53.84	53.88	1484579
2017-03-22	53.61	53.86	53.58	53.85	987393
2017-03-23	53.84	54.13	53.78	54.02	655695
2017-03-24	54.10	54.27	54.05	54.19	838159
2017-03-27	54.10	54.29	54.04	54.19	1283161
2017-03-28	54.38	54.57	54.38	54.44	1269069
2017-03-29	54.20	54.38	54.14	54.35	513541
2017-03-30	54.21	54.30	54.14	54.18	475022
2017-03-31	53.98	54.22	53.85	54.14	654503
2017-04-03	54.10	54.15	53.80	54.12	4352314
2017-04-04	53.89	54.04	53.80	54.04	1067715
2017-04-05	54.01	54.13	53.86	53.87	1003763
2017-04-06	53.82	53.90	53.75	53.81	686341
2017-04-07	53.76	53.92	53.76	53.80	635782
2017-04-10	53.85	53.93	53.79	53.81	490367
2017-04-11	53.95	54.09	53.78	54.09	644957
2017-04-12	54.03	54.18	53.91	54.15	1757121
2017-04-13	54.06	54.12	53.91	53.97	1481499
2017-04-17	54.22	54.38	54.22	54.38	754858
2017-04-18	54.16	54.33	54.06	54.33	1154144
2017-04-19	54.56	54.59	54.29	54.37	767041
2017-04-20	54.62	54.76	54.62	54.69	995713
2017-04-21	54.67	54.68	54.55	54.66	583012
2017-04-24	55.52	55.68	55.48	55.66	703424
2017-04-25	55.92	56.10	55.89	56.04	719030
2017-04-26	55.96	56.19	55.96	56.06	1274668
2017-04-27	56.23	56.37	56.10	56.37	675390
2017-04-28	56.48	56.50	56.40	56.42	1266197
2017-05-01	56.67	56.70	56.50	56.62	1263960
2017-05-02	56.97	57.14	56.95	57.14	2942075
2017-05-03	56.79	56.89	56.70	56.86	3144065
2017-05-04	56.86	57.23	56.86	57.23	1707239
2017-05-05	57.15	57.64	57.09	57.59	1820864
2017-05-08	57.35	57.38	57.29	57.38	2824885
2017-05-09	57.41	57.47	57.27	57.36	1086942
2017-05-10	57.47	57.47	57.33	57.44	1350125
2017-05-11	57.20	57.21	57.05	57.14	2298443
2017-05-12	57.15	57.34	57.12	57.30	565982
2017-05-15	57.42	57.52	57.38	57.52	550047
2017-05-16	57.73	57.75	57.65	57.73	902924
2017-05-17	57.59	57.59	57.19	57.20	1010054
2017-05-18	57.02	57.30	56.92	57.26	779069
2017-05-19	57.74	57.99	57.74	57.94	1043377
2017-05-22	58.06	58.16	58.03	58.07	724368
2017-05-23	58.33	58.41	58.17	58.21	862271
2017-05-24	58.17	58.36	58.11	58.36	905662
2017-05-25	58.34	58.41	58.29	58.34	950406
2017-05-26	58.17	58.24	58.13	58.23	660388
2017-05-30	58.21	58.33	58.21	58.27	888936
2017-05-31	58.46	58.48	58.25	58.27	1945214
2017-06-01	58.60	58.88	58.52	58.87	961872
2017-06-02	59.15	59.40	59.11	59.40	1036008
2017-06-05	59.17	59.23	59.13	59.14	1411781
2017-06-06	58.88	58.98	58.82	58.90	604643
2017-06-07	59.01	59.11	58.89	59.01	711106
2017-06-08	58.80	58.97	58.70	58.95	477259
2017-06-09	58.50	58.65	58.33	58.49	1174045
2017-06-12	58.22	58.27	58.05	58.16	551606
2017-06-13	58.66	58.83	58.64	58.82	590088
2017-06-14	59.21	59.25	58.79	58.94	685301
2017-06-15	57.98	58.14	57.90	58.10	828875
2017-06-16	58.46	58.68	58.39	58.68	612971
2017-06-19	58.78	58.91	58.73	58.82	635070
2017-06-20	58.03	58.03	57.60	57.64	801068
2017-06-21	57.60	57.66	57.50	57.58	573003
2017-06-22	57.64	57.71	57.56	57.65	524008
2017-06-23	57.67	57.82	57.56	57.79	546342
2017-06-26	58.01	58.05	57.76	57.79	829597
2017-06-27	57.73	57.82	57.59	57.70	1003588
2017-06-28	57.68	58.05	57.68	58.01	998826
2017-06-29	57.89	57.89	57.37	57.54	875059
2017-06-30	57.78	57.89	57.57	57.84	769732
2017-07-03	57.64	57.64	57.41	57.41	763787
2017-07-05	57.38	57.56	57.25	57.56	744264
2017-07-06	57.27	57.44	57.17	57.31	1068122
2017-07-07	57.16	57.40	57.08	57.34	562914
2017-07-10	57.33	57.47	57.27	57.40	498994
2017-07-11	57.31	57.60	57.25	57.60	579385
2017-07-12	57.78	57.91	57.73	57.87	1266111
2017-07-13	58.07	58.17	57.97	58.12	687990
2017-07-14	58.37	58.62	58.32	58.56	883455
2017-07-17	58.60	58.69	58.56	58.63	558103
2017-07-18	58.78	58.88	58.74	58.88	711894
2017-07-19	59.05	59.18	58.98	59.18	486437
2017-07-20	59.23	59.42	59.19	59.34	482084
2017-07-21	59.15	59.29	59.01	59.29	829715
2017-07-24	59.12	59.29	59.04	59.29	507799
2017-07-25	59.36	59.37	59.17	59.17	797748
2017-07-26	59.32	59.67	59.24	59.55	643894
2017-07-27	59.77	59.79	59.38	59.53	762195
2017-07-28	59.34	59.58	59.30	59.58	866010
2017-07-31	59.62	59.85	59.52	59.81	480658
2017-08-01	60.08	60.15	59.95	60.01	1375455
2017-08-02	60.11	60.18	59.98	60.10	458360
2017-08-03	60.02	60.14	59.98	60.06	1003133
2017-08-04	60.14	60.17	59.90	60.10	849699
2017-08-07	60.11	60.20	60.09	60.19	630332
2017-08-08	60.19	60.24	59.92	59.93	1045569
2017-08-09	59.70	59.91	59.61	59.86	833057
2017-08-10	59.71	59.72	59.20	59.23	657989
2017-08-11	59.10	59.23	58.95	59.08	527280
2017-08-14	59.44	59.58	59.42	59.46	504429
2017-08-15	59.25	59.31	59.11	59.30	691232
2017-08-16	59.46	59.70	59.42	59.69	463791
2017-08-17	59.63	59.71	59.21	59.24	695844
2017-08-18	59.39	59.52	59.28	59.35	538165
2017-08-21	59.47	59.54	59.37	59.46	625573
2017-08-22	59.55	59.71	59.53	59.71	655188
2017-08-23	59.62	59.74	59.57	59.73	396864
2017-08-24	59.67	59.70	59.51	59.55	548183
2017-08-25	59.77	60.03	59.67	59.97	688413
2017-08-28	59.99	59.99	59.88	59.98	653257
2017-08-29	59.67	59.85	59.64	59.70	794232
2017-08-30	59.68	59.75	59.61	59.73	938695
2017-08-31	59.94	60.26	59.90	60.24	821564
2017-09-01	60.55	60.55	60.32	60.34	895055
2017-09-05	60.17	60.24	59.77	59.96	1467837
2017-09-06	60.32	60.40	60.25	60.29	960126
2017-09-07	60.90	60.97	60.79	60.97	1056299
2017-09-08	61.04	61.09	60.98	61.03	1035469
2017-09-11	61.20	61.37	61.17	61.17	459390
2017-09-12	61.30	61.32	61.20	61.31	401443
2017-09-13	61.26	61.26	60.96	60.99	360347
2017-09-14	61.00	61.28	60.98	61.28	559541
2017-09-15	61.34	61.35	61.23	61.34	374840
2017-09-18	61.51	61.56	61.26	61.43	504023
2017-09-19	61.72	61.74	61.53	61.70	453668
2017-09-20	61.71	61.83	61.21	61.46	639410
2017-09-21	61.29	61.37	61.20	61.30	682374
2017-09-22	61.49	61.56	61.42	61.44	563405
2017-09-25	61.41	61.47	61.16	61.32	518627
2017-09-26	61.08	61.12	60.88	61.07	913693
2017-09-27	60.85	61.13	60.79	61.06	780018
2017-09-28	61.31	61.57	61.25	61.52	684713
2017-09-29	61.71	62.00	61.63	62.00	1545386
2017-10-02	61.77	61.93	61.72	61.84	813433
2017-10-03	61.89	62.06	61.86	62.06	519421
2017-10-04	61.95	61.99	61.86	61.91	1106847
2017-10-05	61.76	61.85	61.70	61.80	623711
2017-10-06	61.50	61.72	61.42	61.69	545673
2017-10-09	61.81	61.81	61.66	61.73	796073
2017-10-10	62.22	62.39	62.17	62.39	596932
2017-10-11	62.41	62.62	62.39	62.62	762780
2017-10-12	62.56	62.71	62.45	62.63	624251
2017-10-13	63.07	63.07	62.92	62.96	478391
2017-10-16	62.93	62.99	62.84	62.90	529018
2017-10-17	62.56	62.62	62.40	62.57	409541
2017-10-18	62.64	62.72	62.53	62.69	412162
2017-10-19	62.19	62.35	62.10	62.33	743598
2017-10-20	62.34	62.36	62.21	62.33	484213
2017-10-23	62.26	62.34	62.15	62.19	680225
2017-10-24	62.25	62.49	62.25	62.40	651209
2017-10-25	62.49	62.49	62.12	62.27	482263
2017-10-26	62.44	62.45	62.22	62.22	601251
2017-10-27	62.24	62.40	62.11	62.39	511005
2017-10-30	62.55	62.68	62.51	62.67	504771
2017-10-31	62.90	63.07	62.81	63.04	716986
2017-11-01	63.38	63.41	63.12	63.20	953452
2017-11-02	62.99	63.10	62.95	63.06	1928669
2017-11-03	63.18	63.19	62.96	63.19	832234
2017-11-06	63.05	63.33	63.00	63.33	731174
2017-11-07	63.13	63.13	62.87	63.04	813917
2017-11-08	63.04	63.21	62.98	63.11	752571
2017-11-09	62.43	62.56	62.16	62.54	809402
2017-11-10	62.46	62.48	62.31	62.39	566721
2017-11-13	61.74	62.00	61.66	61.97	664402
2017-11-14	62.05	62.20	61.96	62.11	558619
2017-11-15	61.54	61.74	61.40	61.68	538075
2017-11-16	62.18	62.45	62.09	62.43	684422
2017-11-17	62.30	62.34	62.20	62.24	795729
2017-11-20	62.55	62.72	62.55	62.60	491716
2017-11-21	63.01	63.16	62.96	63.16	1017827
2017-11-22	63.37	63.46	63.21	63.44	736935
2017-11-24	63.80	63.83	63.69	63.69	447576
2017-11-27	63.70	63.71	63.45	63.48	464567
2017-11-28	63.56	63.68	63.40	63.66	704230
2017-11-29	63.80	63.82	63.39	63.50	543106
2017-11-30	63.65	63.90	63.61	63.62	1702672
2017-12-01	63.42	63.54	63.16	63.43	1443592
2017-12-04	63.48	63.50	63.10	63.15	530414
2017-12-05	63.08	63.24	62.99	63.03	599506
2017-12-06	62.71	62.84	62.69	62.69	418581
2017-12-07	62.87	63.14	62.83	63.04	785223
2017-12-08	63.21	63.32	63.14	63.26	565764
2017-12-11	63.27	63.39	63.25	63.32	708525
2017-12-12	63.19	63.37	63.14	63.30	756922
2017-12-13	63.41	63.69	63.36	63.58	683233
2017-12-14	63.66	63.66	63.43	63.44	1278331
2017-12-15	63.43	63.58	63.38	63.54	1008832
2017-12-18	64.13	64.34	64.13	64.22	1043389
2017-12-19	63.44	63.44	63.22	63.40	947945
2017-12-20	63.58	63.60	63.37	63.40	754557
2017-12-21	63.57	63.75	63.50	63.65	827215
2017-12-22	63.66	63.89	63.65	63.89	1093840
2017-12-26	63.78	63.92	63.75	63.88	511428
2017-12-27	64.11	64.28	64.08	64.24	781682
2017-12-28	64.47	64.49	64.35	64.42	686399
2017-12-29	64.74	64.76	64.47	64.50	947908
2018-01-02	64.77	64.95	64.67	64.93	3285773
2018-01-03	65.20	65.41	65.10	65.41	2281726
2018-01-04	65.73	65.92	65.73	65.84	1041889
2018-01-05	65.97	66.19	65.94	66.13	740365
2018-01-08	66.18	66.21	66.09	66.18	646385
2018-01-09	66.22	66.37	66.05	66.33	689521
2018-01-10	66.22	66.26	66.04	66.10	709233
2018-01-11	66.30	66.57	66.27	66.55	554884
2018-01-12	66.89	67.34	66.80	67.34	964203
2018-01-16	67.42	67.52	67.14	67.24	1148886
2018-01-17	67.37	67.82	67.21	67.61	988535
2018-01-18	67.28	67.47	67.23	67.38	805199
2018-01-19	67.79	67.83	67.60	67.78	554693
2018-01-22	67.81	68.17	67.79	68.16	668130
2018-01-23	68.20	68.44	68.19	68.43	743076
2018-01-24	68.70	68.95	68.48	68.76	1173934
2018-01-25	69.04	69.04	68.32	68.48	952393
2018-01-26	68.91	69.19	68.80	69.19	1147526
2018-01-29	68.71	68.75	68.41	68.54	1164338
2018-01-30	68.12	68.22	67.82	68.00	2639239
2018-01-31	68.27	68.30	67.78	67.85	2380540
2018-02-01	68.04	68.40	67.99	68.21	1574227
2018-02-02	67.55	67.58	66.78	66.83	1680713
2018-02-05	65.79	66.02	63.83	63.84	2998339
2018-02-06	63.60	65.20	63.40	65.08	1727671
2018-02-07	64.63	65.12	64.33	64.40	1389806
2018-02-08	64.61	64.61	62.71	62.72	2145886
2018-02-09	63.18	63.44	61.73	63.16	2368284
2018-02-12	63.58	64.16	63.39	63.97	1524551
2018-02-13	63.68	63.98	63.59	63.86	1884126
2018-02-14	63.59	65.02	63.50	65.01	941863
2018-02-15	65.40	65.57	64.94	65.56	1085332
2018-02-16	65.80	66.13	65.66	65.82	923877
2018-02-20	65.85	66.10	65.53	65.66	961194
2018-02-21	65.87	66.31	65.37	65.39	1183135
2018-02-22	65.74	66.00	65.53	65.66	965757
2018-02-23	65.95	66.37	65.90	66.31	932431
2018-02-26	66.38	66.74	66.25	66.71	1256959
2018-02-27	66.30	66.36	65.69	65.69	1070526
2018-02-28	65.88	65.92	65.26	65.26	978949
2018-03-01	64.75	64.95	63.90	64.28	1209810
2018-03-02	64.07	64.64	63.88	64.64	1725490
2018-03-05	64.29	64.92	64.20	64.91	902063
2018-03-06	65.59	65.81	65.45	65.76	1354712
2018-03-07	65.42	65.72	65.23	65.69	1420649
2018-03-08	65.96	66.04	65.69	65.97	1433293
2018-03-09	65.96	66.37	65.92	66.36	1129394
2018-03-12	66.31	66.50	66.27	66.45	663514
2018-03-13	66.69	66.77	66.05	66.23	823570
2018-03-14	66.67	66.72	66.21	66.43	1643249
2018-03-15	66.42	66.61	66.24	66.39	494117
2018-03-16	65.98	66.17	65.91	65.97	749578
2018-03-19	65.86	65.88	65.31	65.63	1090911
2018-03-20	65.55	65.72	65.49	65.58	1059497
2018-03-21	65.55	65.99	65.49	65.69	910424
2018-03-22	65.15	65.31	64.61	64.61	894062
2018-03-23	64.70	64.83	63.99	63.99	1676676
2018-03-26	64.74	64.94	64.24	64.91	1602605
2018-03-27	65.27	65.35	64.30	64.52	2019992
2018-03-28	64.66	64.99	64.42	64.52	3432850
2018-03-29	64.95	65.41	64.83	65.19	1991773
2018-04-02	64.85	65.06	63.85	64.31	2002218
2018-04-03	64.58	64.83	64.37	64.78	1320296
2018-04-04	63.93	64.88	63.85	64.87	1309899
2018-04-05	64.99	65.17	64.89	65.06	905934
2018-04-06	65.04	65.26	64.52	64.72	1411573
2018-04-09	65.24	65.51	65.04	65.11	940147
2018-04-10	65.71	65.86	65.53	65.75	643931
2018-04-11	65.46	65.84	65.46	65.51	829196
2018-04-12	65.63	65.90	65.55	65.75	757506
2018-04-13	66.00	66.09	65.73	65.89	848763
2018-04-16	66.20	66.27	66.06	66.19	706108
2018-04-17	66.24	66.53	66.16	66.47	820593
2018-04-18	66.73	66.93	66.72	66.88	1041408
2018-04-19	66.94	67.00	66.52	66.74	1038533
2018-04-20	66.41	66.43	66.21	66.28	1173361
2018-04-23	66.22	66.23	65.95	66.14	949043
2018-04-24	66.11	66.13	65.46	65.68	1423387
2018-04-25	65.37	65.52	65.19	65.48	930331
2018-04-26	65.85	65.95	65.67	65.90	1052889
2018-04-27	65.90	65.96	65.71	65.93	931625
2018-04-30	65.83	65.92	65.59	65.62	1576727
2018-05-01	65.55	65.58	65.13	65.48	1269878
2018-05-02	65.79	65.94	65.47	65.57	1113015
2018-05-03	65.73	65.90	65.28	65.84	933970
2018-05-04	65.42	66.03	65.39	65.97	890950
2018-05-07	65.97	66.18	65.93	66.02	666230
2018-05-08	65.84	66.15	65.77	66.15	1138781
2018-05-09	66.06	66.27	65.99	66.23	985063
2018-05-10	66.33	66.55	66.23	66.54	2182983
2018-05-11	66.79	66.85	66.70	66.78	1002766
2018-05-14	66.90	66.99	66.72	66.79	722469
2018-05-15	66.24	66.35	66.03	66.24	988239
2018-05-16	66.21	66.41	66.15	66.35	775501
2018-05-17	66.41	66.57	66.30	66.45	432537
2018-05-18	66.21	66.28	66.10	66.22	599095
2018-05-21	66.49	66.57	66.42	66.57	943248
2018-05-22	66.64	66.67	66.35	66.40	817417
2018-05-23	65.81	65.99	65.63	65.95	916028
2018-05-24	66.00	66.02	65.57	65.96	499714
2018-05-25	65.66	65.76	65.53	65.62	616953
2018-05-29	64.55	64.69	64.00	64.25	803060
2018-05-30	64.84	65.32	64.70	65.24	1944568
2018-05-31	65.20	65.27	64.75	64.98	1285758
2018-06-01	65.37	65.53	65.23	65.44	1071068
2018-06-04	66.02	66.06	65.71	65.74	915456
2018-06-05	65.88	65.94	65.73	65.82	909791
2018-06-06	66.14	66.34	65.97	66.32	2744947
2018-06-07	66.44	66.47	65.79	65.86	1017709
2018-06-08	65.97	66.11	65.79	66.00	809222
2018-06-11	66.28	66.50	66.26	66.45	823180
2018-06-12	66.44	66.45	66.02	66.16	789416
2018-06-13	66.30	66.35	65.87	66.09	801986
2018-06-14	66.18	66.25	65.92	65.93	731388
2018-06-15	65.40	65.44	65.12	65.44	1323155
2018-06-18	64.85	65.06	64.73	65.05	1127785
2018-06-19	63.41	63.76	63.18	63.71	7019449
2018-06-20	63.80	63.80	63.52	63.66	2019257
2018-06-21	63.38	63.44	63.07	63.10	2677243
2018-06-22	63.94	64.06	63.66	63.79	1048363
2018-06-25	63.40	63.45	62.84	62.93	2711447
2018-06-26	63.13	63.18	62.87	62.99	1531154
2018-06-27	62.99	63.17	62.31	62.31	967730
2018-06-28	62.09	62.37	61.95	62.32	1319279
2018-06-29	62.68	62.97	62.68	62.74	998914
2018-07-02	61.73	61.97	61.61	61.96	1525275
2018-07-03	62.18	62.22	61.86	61.88	1372121
2018-07-05	62.14	62.22	61.96	62.14	1151984
2018-07-06	62.38	62.67	62.32	62.54	907133
2018-07-09	63.19	63.24	63.04	63.19	1555418
2018-07-10	63.18	63.33	63.15	63.24	1061097
2018-07-11	62.60	62.76	62.11	62.20	1411396
2018-07-12	62.55	62.72	62.45	62.62	1061399
2018-07-13	62.62	62.80	62.55	62.75	1275482
2018-07-16	62.97	63.05	62.83	62.91	806075
2018-07-17	62.87	63.14	62.87	63.00	1228036
2018-07-18	62.94	63.13	62.90	62.95	1005550
2018-07-19	62.59	62.95	62.51	62.81	2871978
2018-07-20	62.73	63.17	62.73	63.11	3075719
2018-07-23	63.05	63.18	62.99	63.08	2889341
2018-07-24	63.60	63.75	63.40	63.49	3021185
2018-07-25	63.51	64.09	63.32	63.97	1572740
2018-07-26	63.81	63.94	63.52	63.60	7433357
2018-07-27	63.85	64.00	63.66	63.73	1271288
2018-07-30	63.86	63.94	63.63	63.64	922588
2018-07-31	63.60	63.72	63.41	63.48	616671
2018-08-01	63.48	63.56	63.21	63.29	2450613
2018-08-02	62.70	62.99	62.69	62.96	1122820
2018-08-03	62.78	62.86	62.65	62.83	2339611
2018-08-06	62.39	62.52	62.29	62.39	1842624
2018-08-07	62.83	62.92	62.58	62.65	2325938
2018-08-08	62.67	62.84	62.58	62.72	458478
2018-08-09	62.91	62.98	62.64	62.71	528682
2018-08-10	61.73	61.82	61.58	61.70	782793
2018-08-13	61.44	61.53	61.14	61.27	906275
2018-08-14	61.35	61.40	61.18	61.28	1368943
2018-08-15	60.56	60.56	60.04	60.38	2115941
2018-08-16	60.53	60.79	60.53	60.57	2288348
2018-08-17	60.59	61.05	60.56	60.91	1794926
2018-08-20	61.07	61.20	61.02	61.16	780265
2018-08-21	61.62	61.87	61.54	61.72	823003
2018-08-22	62.07	62.17	61.98	62.08	762117
2018-08-23	61.91	62.04	61.76	61.78	694863
2018-08-24	62.05	62.27	61.99	62.15	707484
2018-08-27	62.69	63.09	62.62	63.06	1930555
2018-08-28	63.18	63.18	62.86	62.86	769305
2018-08-29	62.90	63.22	62.84	63.21	634568
2018-08-30	62.93	63.02	62.74	62.87	2784115
2018-08-31	62.75	62.93	62.49	62.73	1051402
2018-09-04	61.96	62.18	61.86	62.15	1865381
2018-09-05	62.01	62.01	61.62	61.81	916630
2018-09-06	61.58	61.71	61.32	61.58	1259373
2018-09-07	60.89	61.16	60.78	60.91	4897926
2018-09-10	61.40	61.42	61.27	61.35	529064
2018-09-11	61.02	61.24	60.93	61.23	2679157
2018-09-12	61.35	61.58	61.24	61.45	1662482
2018-09-13	61.93	62.00	61.64	61.74	999284
2018-09-14	62.01	62.11	61.81	61.92	677131
2018-09-17	62.34	62.41	62.09	62.11	648703
2018-09-18	62.62	62.87	62.60	62.78	643621
2018-09-19	62.77	62.89	62.72	62.80	589527
2018-09-20	63.24	63.42	63.09	63.35	733478
2018-09-21	63.16	63.18	63.09	63.09	563404
2018-09-24	63.09	63.11	62.81	62.87	1025956
2018-09-25	63.34	63.35	63.14	63.14	480519
2018-09-26	63.13	63.52	63.13	63.15	644770
2018-09-27	62.81	63.01	62.69	62.70	847864
2018-09-28	62.27	62.53	62.17	62.28	1354168
2018-10-01	62.61	62.67	62.47	62.49	756724
2018-10-02	61.98	62.16	61.91	62.05	1040414
2018-10-03	62.15	62.22	61.95	62.05	667474
2018-10-04	61.59	61.62	60.94	61.22	1223389
2018-10-05	60.85	60.86	60.45	60.70	588307
2018-10-08	59.90	60.24	59.74	60.19	700971
2018-10-09	59.38	59.90	59.30	59.84	844691
2018-10-10	59.50	59.55	58.29	58.38	1250265
2018-10-11	58.24	58.48	57.33	57.64	1596701
2018-10-12	58.23	58.31	57.50	58.07	1375145
2018-10-15	57.75	58.01	57.54	57.79	1066630
2018-10-16	58.67	59.03	58.57	58.94	878953
2018-10-17	58.90	58.90	58.49	58.71	2354514
2018-10-18	58.51	58.57	57.61	57.81	1030184
2018-10-19	57.73	58.05	57.66	57.84	1065883
2018-10-22	57.81	57.91	57.29	57.39	1075268
2018-10-23	56.26	56.85	55.92	56.65	1335016
2018-10-24	56.41	56.41	55.06	55.10	1359101
2018-10-25	55.48	55.88	55.29	55.65	1190720
2018-10-26	54.83	55.44	54.46	55.10	1517998
2018-10-29	55.70	55.75	54.50	54.95	1194814
2018-10-30	55.22	55.67	55.18	55.63	1827427
2018-10-31	56.21	56.47	56.15	56.25	1492252
2018-11-01	57.08	57.40	56.79	57.40	1580720
2018-11-02	58.02	58.10	57.29	57.67	1559948
2018-11-05	57.43	57.51	57.22	57.36	2571374
2018-11-06	57.49	57.67	57.36	57.67	1310988
2018-11-07	58.22	58.51	58.08	58.51	1246535
2018-11-08	58.23	58.33	57.79	57.93	710222
2018-11-09	57.57	57.60	57.20	57.44	1203939
2018-11-12	56.73	56.77	56.00	56.04	922603
2018-11-13	56.21	56.56	55.96	56.12	2184629
2018-11-14	56.48	56.53	55.86	56.22	1025808
2018-11-15	55.71	56.25	55.40	56.16	1358394
2018-11-16	55.75	56.17	55.67	56.08	1399411
2018-11-19	56.09	56.16	55.41	55.50	998468
2018-11-20	54.74	54.90	54.33	54.47	1559576
2018-11-21	55.00	55.33	54.90	55.08	1294845
2018-11-23	54.89	55.14	54.80	54.97	359766
2018-11-26	55.52	55.80	55.52	55.74	1031548
2018-11-27	55.55	55.68	55.33	55.68	1579540
2018-11-28	55.87	56.61	55.59	56.57	1571009
2018-11-29	56.38	56.53	56.19	56.33	1450893
2018-11-30	56.06	56.26	55.90	56.23	1756278
2018-12-03	56.98	56.99	56.65	56.87	1772443
2018-12-04	56.46	56.46	55.03	55.10	2126201
2018-12-06	54.32	54.91	53.85	54.88	3267393
2018-12-07	54.76	54.95	54.01	54.18	2824231
2018-12-10	53.62	53.70	52.93	53.46	2197632
2018-12-11	53.78	53.80	53.19	53.50	4577804
2018-12-12	54.19	54.59	54.17	54.25	2750663
2018-12-13	54.25	54.35	54.04	54.17	2880738
2018-12-14	53.46	53.67	53.36	53.41	2242576
2018-12-17	53.13	53.16	52.51	52.70	3241844
2018-12-18	52.31	52.48	51.98	52.10	3399755
2018-12-19	52.26	52.65	51.37	51.61	3248475
2018-12-20	51.42	51.55	50.88	50.99	6213435
2018-12-21	50.68	50.90	49.99	50.05	5391806
2018-12-24	50.09	50.29	49.51	49.58	2583513
2018-12-26	49.96	50.87	49.64	50.87	4113634
2018-12-27	50.35	51.11	50.09	51.11	4387309
2018-12-28	51.66	51.74	51.34	51.55	3488898
2018-12-31	51.86	52.00	51.56	51.82	4282865
2019-01-02	51.26	51.80	51.23	51.80	976743
2019-01-03	51.57	51.66	51.13	51.31	1237415
2019-01-04	52.09	52.96	51.97	52.85	1539627
2019-01-07	53.27	53.71	53.17	53.41	1515800
2019-01-08	53.99	54.04	53.71	53.93	1388854
2019-01-09	54.41	54.71	54.32	54.58	1356594
2019-01-10	54.40	54.74	54.35	54.72	1330424
2019-01-11	54.33	54.43	54.21	54.37	1750985
2019-01-14	53.91	54.17	53.87	53.94	1612711
2019-01-15	54.08	54.27	53.87	54.21	1605946
2019-01-16	54.43	54.53	54.33	54.43	1040319
2019-01-17	54.24	54.87	54.24	54.74	795002
2019-01-18	55.21	55.34	55.08	55.31	2481809
2019-01-22	54.89	54.96	54.50	54.62	1488976
2019-01-23	54.94	55.00	54.56	54.82	1796833
2019-01-24	54.93	55.13	54.80	55.04	1097903
2019-01-25	55.50	55.75	55.50	55.65	1688368
2019-01-28	55.33	55.45	55.21	55.43	1534619
2019-01-29	55.73	55.79	55.48	55.50	1236103
2019-01-30	55.58	56.25	55.49	56.04	1012114
2019-01-31	56.04	56.15	55.92	56.01	2283963
2019-02-01	55.92	56.00	55.81	55.89	1145129
2019-02-04	55.97	56.27	55.94	56.27	856460
2019-02-05	56.41	56.46	56.28	56.37	1486314
2019-02-06	56.39	56.40	56.05	56.10	1033294
2019-02-07	55.63	55.66	55.25	55.39	1409797
2019-02-08	54.85	55.03	54.70	55.02	967103
2019-02-11	55.02	55.09	54.83	54.91	1669813
2019-02-12	55.57	55.68	55.49	55.61	1228608
2019-02-13	55.91	55.99	55.73	55.73	1333936
2019-02-14	55.70	55.94	55.58	55.72	874376
2019-02-15	56.19	56.42	56.09	56.42	759402
2019-02-19	56.34	56.87	56.34	56.69	1099362
2019-02-20	56.78	57.11	56.77	56.89	815226
2019-02-21	56.87	56.87	56.59	56.70	1411508
2019-02-22	56.92	57.08	56.89	56.94	1106120
2019-02-25	57.38	57.38	57.14	57.22	910049
2019-02-26	57.41	57.74	57.41	57.57	949257
2019-02-27	57.52	57.55	57.30	57.30	1427105
2019-02-28	57.24	57.35	57.15	57.15	544647
2019-03-01	57.63	57.72	57.45	57.68	1480067
2019-03-04	57.82	57.88	57.38	57.62	830960
2019-03-05	57.55	57.74	57.45	57.59	585532
2019-03-06	57.63	57.65	57.39	57.51	1052221
2019-03-07	56.93	56.96	56.42	56.45	1720274
2019-03-08	56.00	56.30	55.96	56.29	497607
2019-03-11	56.31	56.86	56.31	56.86	947770
2019-03-12	56.85	56.96	56.77	56.82	698832
2019-03-13	57.00	57.40	56.99	57.36	808072
2019-03-14	57.21	57.30	57.13	57.16	1375960
2019-03-15	57.55	57.80	57.47	57.72	782746
2019-03-18	57.74	57.93	57.72	57.93	1047817
2019-03-19	58.15	58.24	57.94	58.06	822514
2019-03-20	57.95	58.36	57.67	58.04	681570
2019-03-21	57.67	58.00	57.67	57.98	1495038
2019-03-22	57.44	57.55	57.01	57.06	692572
2019-03-25	56.81	56.93	56.65	56.85	732704
2019-03-26	57.40	57.51	57.19	57.35	669824
2019-03-27	57.47	57.48	56.90	57.19	499413
2019-03-28	57.15	57.17	56.93	57.10	551506
2019-03-29	57.41	57.47	57.20	57.44	701068
2019-04-01	58.04	58.33	58.00	58.27	1621875
2019-04-02	58.18	58.28	57.99	58.27	634752
2019-04-03	58.78	58.98	58.69	58.79	2136739
2019-04-04	58.50	58.63	58.47	58.56	665108
2019-04-05	58.51	58.74	58.51	58.74	563204
2019-04-08	58.65	58.69	58.55	58.68	460507
2019-04-09	58.42	58.42	58.19	58.22	451709
2019-04-10	58.39	58.59	58.34	58.53	670318
2019-04-11	58.58	58.65	58.42	58.58	419600
2019-04-12	59.00	59.10	58.94	59.10	515135
2019-04-15	59.20	59.25	59.14	59.24	458991
2019-04-16	59.40	59.45	59.31	59.34	484753
2019-04-17	59.52	59.52	59.25	59.31	388639
2019-04-18	59.18	59.23	59.06	59.18	637487
2019-04-22	59.01	59.23	59.00	59.13	3812515
2019-04-23	58.95	59.22	58.95	59.20	1275525
2019-04-24	59.03	59.06	58.80	58.81	955752
2019-04-25	58.80	58.95	58.76	58.86	1069979
2019-04-26	58.86	59.11	58.80	59.11	1325461
2019-04-29	59.09	59.31	59.06	59.31	414106
2019-04-30	59.31	59.44	59.14	59.31	778320
2019-05-01	59.44	59.54	58.94	59.03	730033
2019-05-02	58.92	58.95	58.68	58.81	578631
2019-05-03	59.02	59.52	59.00	59.50	777771
2019-05-06	58.22	58.84	58.17	58.80	570817
2019-05-07	58.42	58.45	57.74	57.97	1572375
2019-05-08	57.89	58.09	57.80	57.96	829653
2019-05-09	57.07	57.53	56.95	57.46	740770
2019-05-10	57.59	58.03	57.31	58.03	412786
2019-05-13	56.81	56.86	56.37	56.46	465157
2019-05-14	56.90	57.25	56.88	57.05	1040662
2019-05-15	56.69	57.27	56.68	57.21	584325
2019-05-16	57.40	57.75	57.35	57.59	646436
2019-05-17	57.20	57.43	57.12	57.17	1028246
2019-05-20	56.75	56.86	56.57	56.69	887582
2019-05-21	56.94	57.16	56.90	57.11	368408
2019-05-22	56.89	57.05	56.88	56.88	323561
2019-05-23	56.34	56.47	56.23	56.37	554659
2019-05-24	56.92	57.03	56.82	56.98	465250
2019-05-28	57.01	57.09	56.52	56.52	1979950
2019-05-29	56.23	56.29	55.98	56.18	666428
2019-05-30	56.28	56.42	56.21	56.38	811900
2019-05-31	55.74	56.05	55.61	55.95	1075901
2019-06-03	55.71	55.91	55.60	55.80	787878
2019-06-04	56.22	56.60	56.16	56.58	992282
2019-06-05	56.94	56.96	56.51	56.57	1243113
2019-06-06	56.62	56.82	56.54	56.74	471550
2019-06-07	57.16	57.49	57.16	57.45	650814
2019-06-10	57.50	57.66	57.46	57.55	453400
2019-06-11	57.93	57.97	57.71	57.84	472924
2019-06-12	57.67	57.73	57.41	57.41	400572
2019-06-13	57.54	57.54	57.30	57.40	591506
2019-06-14	57.14	57.14	56.92	57.03	473884
2019-06-17	55.98	56.04	55.85	55.94	452398
2019-06-18	55.98	56.38	55.94	56.34	492600
2019-06-19	56.51	56.85	56.47	56.69	1105266
2019-06-20	57.48	57.48	57.13	57.35	488811
2019-06-21	57.06	57.19	57.00	57.00	1404898
2019-06-24	57.05	57.14	57.01	57.08	654643
2019-06-25	57.06	57.12	56.68	56.68	633853
2019-06-26	56.84	56.90	56.70	56.72	733181
2019-06-27	56.92	57.03	56.91	56.94	795365
2019-06-28	57.26	57.45	57.26	57.40	819995
2019-07-01	57.97	58.00	57.66	57.78	449754
2019-07-02	57.89	58.02	57.87	57.93	595969
2019-07-03	58.31	58.50	58.26	58.50	488272
2019-07-05	58.01	58.10	57.72	58.04	281932
2019-07-08	57.71	57.74	57.61	57.63	418820
2019-07-09	57.05	57.23	57.02	57.15	575493
2019-07-10	57.51	57.62	57.41	57.54	569887
2019-07-11	57.70	57.75	57.53	57.61	909217
2019-07-12	57.61	57.80	57.56	57.80	709029
2019-07-15	57.86	57.89	57.77	57.81	464597
2019-07-16	57.58	57.69	57.47	57.53	749964
2019-07-17	57.49	57.54	57.37	57.37	686980
2019-07-18	56.96	57.46	56.96	57.45	326734
2019-07-19	57.44	57.60	57.32	57.33	740550
2019-07-22	57.47	57.58	57.40	57.48	440812
2019-07-23	57.68	57.79	57.62	57.72	372128
2019-07-24	57.75	57.92	57.74	57.92	671757
2019-07-25	57.88	57.88	57.45	57.46	599107
2019-07-26	57.58	57.65	57.53	57.62	488995
2019-07-29	57.63	57.63	57.40	57.46	409001
2019-07-30	56.94	56.94	56.76	56.83	627542
2019-07-31	56.93	57.09	56.07	56.54	697819
2019-08-01	56.51	56.97	56.07	56.24	984694
2019-08-02	56.14	56.18	55.76	55.91	702518
2019-08-05	55.12	55.21	54.34	54.57	740797
2019-08-06	55.12	55.19	54.71	55.07	1600485
2019-08-07	54.91	55.41	54.70	55.27	905136
2019-08-08	55.43	55.92	55.39	55.80	997619
2019-08-09	55.54	55.57	55.23	55.36	779438
2019-08-12	55.05	55.08	54.66	54.70	395376
2019-08-13	54.62	55.33	54.56	55.30	743622
2019-08-14	54.26	54.28	53.71	53.71	2001423
2019-08-15	53.79	53.87	53.54	53.81	1146909
2019-08-16	54.08	54.48	54.07	54.48	690260
2019-08-19	54.89	55.03	54.81	54.86	756798
2019-08-20	54.90	54.96	54.71	54.78	772524
2019-08-21	55.32	55.37	55.17	55.17	517476
2019-08-22	55.25	55.32	54.98	55.24	650540
2019-08-23	55.05	55.43	54.59	54.65	1215056
2019-08-26	55.09	55.15	54.85	55.05	940084
2019-08-27	55.27	55.32	55.04	55.07	545805
2019-08-28	54.79	55.00	54.64	54.81	935056
2019-08-29	55.23	55.32	55.10	55.24	1078199
2019-08-30	55.64	55.70	55.35	55.59	894802
2019-09-03	55.13	55.29	55.07	55.23	548287
2019-09-04	55.78	55.99	55.73	55.99	620519
2019-09-05	56.40	56.54	56.33	56.38	1268158
2019-09-06	56.45	56.57	56.41	56.45	515378
2019-09-09	56.72	56.73	56.57	56.62	425934
2019-09-10	56.48	56.68	56.38	56.63	470234
2019-09-11	56.83	57.05	56.79	56.99	912887
2019-09-12	56.95	57.28	56.92	57.16	400826
2019-09-13	57.63	57.80	57.57	57.67	615565
2019-09-16	57.36	57.43	57.30	57.33	501632
2019-09-17	57.17	57.53	57.13	57.52	494742
2019-09-18	57.38	57.54	57.08	57.40	575962
2019-09-19	57.75	57.85	57.64	57.65	659026
2019-09-20	57.63	57.75	57.49	57.57	1121082
2019-09-23	57.13	57.39	57.09	57.33	764816
2019-09-24	57.60	57.65	57.18	57.25	613694
2019-09-25	56.85	57.15	56.74	57.03	577654
2019-09-26	57.35	57.42	57.15	57.25	519927
2019-09-27	57.09	57.21	56.79	56.85	721744
2019-09-30	56.98	57.24	56.98	57.23	1570542
2019-10-01	57.16	57.21	56.73	56.81	672416
2019-10-02	56.30	56.32	55.80	55.92	1347857
2019-10-03	55.96	56.28	55.75	56.27	1130133
2019-10-04	56.39	56.88	56.39	56.88	667554
2019-10-07	56.67	56.91	56.62	56.69	982230
2019-10-08	56.35	56.48	56.13	56.17	1512785
2019-10-09	56.64	56.72	56.51	56.63	691598
2019-10-10	56.44	56.89	56.40	56.87	651002
2019-10-11	57.78	58.22	57.71	57.95	1440225
2019-10-14	57.69	57.89	57.66	57.72	563577
2019-10-15	58.04	58.75	58.00	58.54	1237507
2019-10-16	58.41	58.72	58.38	58.62	803557
2019-10-17	58.83	58.93	58.61	58.84	925413
2019-10-18	58.74	58.91	58.57	58.88	469426
2019-10-21	59.26	59.30	59.13	59.23	701204
2019-10-22	59.16	59.26	58.87	58.91	874110
2019-10-23	59.01	59.24	58.94	59.19	696058
2019-10-24	59.31	59.37	59.07	59.25	920857
2019-10-25	59.04	59.31	59.01	59.25	632509
2019-10-28	59.34	59.60	59.34	59.55	712811
2019-10-29	59.35	59.54	59.31	59.52	770477
2019-10-30	59.39	59.74	59.20	59.74	569885
2019-10-31	59.65	59.65	59.39	59.58	1127753
2019-11-01	59.99	60.24	59.95	60.22	932698
2019-11-04	60.46	60.53	60.29	60.41	845577
2019-11-05	60.26	60.35	60.17	60.29	836733
2019-11-06	60.26	60.32	60.10	60.18	338457
2019-11-07	60.59	60.67	60.43	60.46	761941
2019-11-08	60.25	60.42	60.06	60.42	473793
2019-11-11	60.28	60.50	60.28	60.47	524893
2019-11-12	60.34	60.48	60.30	60.40	578499
2019-11-13	59.98	60.27	59.69	60.18	873611
2019-11-14	59.99	60.20	59.97	60.20	307681
2019-11-15	60.51	60.70	60.48	60.67	385816
2019-11-18	60.66	60.84	60.59	60.80	659495
2019-11-19	60.96	60.98	60.68	60.79	291327
2019-11-20	60.59	60.72	60.33	60.51	895487
2019-11-21	60.46	60.49	60.27	60.46	702520
2019-11-22	60.60	60.67	60.38	60.55	538031
2019-11-25	60.70	61.10	60.69	61.05	2276442
2019-11-26	60.98	61.25	60.96	61.12	2593017
2019-11-27	61.23	61.44	61.23	61.42	601903
2019-11-29	61.07	61.18	60.99	61.01	665288
2019-12-02	60.96	61.00	60.54	60.85	1722155
2019-12-03	60.31	60.86	60.16	60.86	2048747
2019-12-04	61.24	61.54	61.22	61.52	1899035
2019-12-05	61.52	61.61	61.40	61.53	1697561
2019-12-06	62.00	62.14	61.95	62.12	1890257
2019-12-09	61.87	61.96	61.76	61.77	1513776
2019-12-10	61.77	61.93	61.62	61.80	819932
2019-12-11	61.66	62.07	61.61	62.05	1048254
2019-12-12	61.83	62.23	61.79	62.22	754842
2019-12-13	62.52	62.85	62.45	62.67	1836654
2019-12-16	61.99	62.10	61.82	61.97	2830415
2019-12-17	61.59	61.63	61.51	61.53	1641300
2019-12-18	61.25	61.35	61.23	61.27	1369109
2019-12-19	61.28	61.42	61.23	61.40	1104458
2019-12-20	61.68	61.75	61.31	61.47	1000399
2019-12-23	61.57	61.65	61.53	61.64	946346
2019-12-24	61.70	61.73	61.62	61.69	475355
2019-12-26	61.84	62.07	61.75	62.07	466889
2019-12-27	62.33	62.42	62.22	62.38	920518
2019-12-30	62.42	62.42	61.90	61.94	1088836
2019-12-31	61.96	62.29	61.85	62.28	1630897
2020-01-02	62.72	62.84	62.59	62.84	1363911
2020-01-03	62.05	62.39	62.02	62.05	875997
2020-01-06	61.80	62.12	61.77	62.09	733528
2020-01-07	62.11	62.12	61.91	61.94	854326
2020-01-08	61.77	62.14	61.60	61.92	888991
2020-01-09	62.09	62.16	61.98	62.16	881869
2020-01-10	61.98	62.07	61.74	61.84	714818
2020-01-13	61.95	62.18	61.85	62.14	665930
2020-01-14	61.90	62.19	61.84	62.11	1067297
2020-01-15	62.05	62.19	62.04	62.11	1058563
2020-01-16	62.18	62.38	62.12	62.38	591074
2020-01-17	62.35	62.45	62.26	62.40	552242
2020-01-21	62.27	62.27	62.02	62.02	565609
2020-01-22	62.36	62.40	62.22	62.25	932075
2020-01-23	62.03	62.12	61.69	62.10	1205651
2020-01-24	62.15	62.17	61.55	61.70	1037607
2020-01-27	60.59	60.77	60.41	60.50	1386950
2020-01-28	60.60	60.92	60.56	60.90	769762
2020-01-29	60.95	61.01	60.76	60.82	875592
2020-01-30	60.33	60.74	60.16	60.72	740079
2020-01-31	60.38	60.38	59.70	59.91	1423005
2020-02-03	59.77	60.09	59.77	59.79	2909990
2020-02-04	60.86	61.01	60.79	60.88	1791086
2020-02-05	61.52	61.57	61.31	61.53	1293615
2020-02-06	61.44	61.45	61.30	61.43	1284239
2020-02-07	60.95	61.01	60.77	60.77	2550707
2020-02-10	60.77	61.05	60.76	61.02	1740639
2020-02-11	61.49	61.60	61.41	61.56	967959
2020-02-12	61.77	61.82	61.64	61.79	861568
2020-02-13	61.43	61.70	61.32	61.56	768794
2020-02-14	61.54	61.60	61.38	61.51	409159
2020-02-18	60.85	61.02	60.79	60.83	2437095
2020-02-19	61.07	61.19	61.05	61.17	2273924
2020-02-20	60.88	61.03	60.49	60.86	1067603
2020-02-21	60.65	60.66	60.38	60.50	1220293
2020-02-24	58.06	58.43	57.83	58.00	2517957
2020-02-25	58.19	58.27	56.94	57.03	2351621
2020-02-26	57.34	57.70	56.89	56.89	3357280
2020-02-27	55.80	56.34	54.91	54.92	4589772
2020-02-28	53.82	54.66	53.43	54.56	4071949
2020-03-02	54.59	55.43	54.23	55.39	5329941
2020-03-03	55.97	56.41	54.76	55.09	4725572
2020-03-04	55.74	56.44	55.34	56.42	3080401
2020-03-05	54.99	55.26	54.38	54.58	3657248
2020-03-06	53.61	54.16	53.43	53.90	5236209
2020-03-09	50.26	51.23	49.66	49.86	3179195
2020-03-10	51.67	51.81	49.98	51.58	4871614
2020-03-11	50.17	50.26	48.48	48.81	4696096
2020-03-12	44.71	45.14	42.00	43.23	3571124
2020-03-13	45.28	45.34	42.87	44.86	3968747
2020-03-16	39.44	41.31	38.26	39.98	3460342
2020-03-17	40.26	41.31	39.65	40.97	3661020
2020-03-18	38.55	39.54	37.73	38.68	3683114
2020-03-19	38.20	39.67	37.94	38.54	4388842
2020-03-20	40.05	40.64	38.54	38.54	4342573
2020-03-23	38.93	39.37	38.27	38.34	3935401
2020-03-24	41.32	42.13	41.07	41.63	4511991
2020-03-25	42.03	43.54	41.53	42.82	3790217
2020-03-26	43.51	45.22	43.37	45.22	3517327
2020-03-27	43.75	44.80	43.47	44.40	2462773
2020-03-30	44.15	44.87	43.95	44.73	5558154
2020-03-31	44.40	45.19	44.14	44.83	2794498
2020-04-01	43.12	43.59	42.73	42.85	2696319
2020-04-02	42.62	43.47	42.60	43.45	2739453
2020-04-03	42.52	42.61	41.87	42.06	1586686
2020-04-06	43.56	44.56	43.56	44.29	3573259
2020-04-07	46.41	46.54	45.04	45.07	1423008
2020-04-08	45.59	46.02	45.29	45.90	2277621
2020-04-09	46.75	47.33	46.68	47.24	2684656
2020-04-13	47.12	47.34	46.46	46.79	3207886
2020-04-14	47.45	47.83	47.37	47.51	2447930
2020-04-15	46.05	46.19	45.76	45.79	2292157
2020-04-16	46.33	46.52	45.75	46.24	2356971
2020-04-17	47.11	47.36	46.76	47.21	1519672
2020-04-20	46.98	47.46	46.70	46.74	1836614
2020-04-21	46.18	46.51	45.81	45.94	2302701
2020-04-22	46.71	46.75	46.48	46.58	1449749
2020-04-23	47.06	47.69	46.76	46.86	1572369
2020-04-24	47.21	47.53	46.93	47.47	1326008
2020-04-27	47.84	48.09	47.74	48.01	1261758
2020-04-28	49.05	49.20	48.44	48.50	1943223
2020-04-29	49.60	50.03	49.55	49.81	1614704
2020-04-30	49.31	49.47	48.84	49.12	1590741
2020-05-01	48.48	48.67	47.94	48.10	2640096
2020-05-04	47.75	48.24	47.65	48.22	2873521
2020-05-05	48.61	48.73	48.20	48.28	2047515
2020-05-06	48.65	48.69	48.01	48.03	1197832
2020-05-07	48.86	49.16	48.75	48.94	1314498
2020-05-08	49.65	49.91	49.61	49.88	1154127
2020-05-11	49.82	50.16	49.76	50.00	1746138
2020-05-12	49.97	50.05	49.10	49.10	2383277
2020-05-13	49.43	49.50	48.56	48.79	2555817
2020-05-14	47.52	48.34	47.30	48.27	1570233
2020-05-15	48.22	48.49	48.07	48.42	2194794
2020-05-18	49.56	50.36	49.56	50.23	1236918
2020-05-19	50.05	50.33	49.82	49.82	1958775
2020-05-20	50.83	51.14	50.73	50.85	1029462
2020-05-21	50.83	51.01	50.38	50.52	1549081
2020-05-22	50.44	50.61	50.21	50.52	2123547
2020-05-26	52.34	52.50	52.19	52.26	1546209
2020-05-27	52.71	52.74	52.05	52.59	3038237
2020-05-28	53.11	53.37	52.83	52.91	2994403
2020-05-29	53.00	53.20	52.55	53.09	2529903
2020-06-01	53.48	54.28	53.42	54.28	1260608
2020-06-02	54.78	55.00	54.62	54.91	1327719
2020-06-03	55.42	56.05	55.35	55.87	3408145
2020-06-04	55.71	56.04	55.54	55.68	1348592
2020-06-05	56.68	56.95	56.44	56.54	1531869
2020-06-08	56.91	57.21	56.55	57.20	1621962
2020-06-09	56.05	56.59	55.95	56.45	7640185
2020-06-10	56.56	56.64	55.91	56.09	4236054
2020-06-11	54.41	54.64	52.76	52.85	2807315
2020-06-12	54.24	54.47	53.14	53.84	2671778
2020-06-15	52.42	53.80	52.21	53.66	1241802
2020-06-16	54.79	54.90	53.80	54.31	1206109
2020-06-17	54.81	54.91	54.44	54.61	909113
2020-06-18	54.19	54.61	54.15	54.40	2305942
2020-06-19	54.86	54.86	53.92	54.02	963898
2020-06-22	54.28	54.68	54.08	54.64	1144209
2020-06-23	55.11	55.22	54.76	54.83	807105
2020-06-24	54.27	54.36	53.42	53.59	1961334
2020-06-25	53.46	54.05	53.20	54.04	1209848
2020-06-26	53.93	53.98	53.25	53.30	964740
2020-06-29	53.58	53.77	53.24	53.69	818260
2020-06-30	53.35	53.83	53.25	53.62	2583155
2020-07-01	53.63	54.03	53.52	53.91	724353
2020-07-02	54.38	54.60	54.09	54.16	712386
2020-07-06	55.03	55.10	54.78	55.01	977319
2020-07-07	54.67	54.90	54.33	54.33	545510
2020-07-08	54.36	54.75	54.25	54.74	1952696
2020-07-09	54.62	54.62	53.74	54.05	802676
2020-07-10	54.26	54.55	54.11	54.55	633066
2020-07-13	54.83	55.08	54.05	54.09	1692217
2020-07-14	54.12	54.78	54.06	54.73	994832
2020-07-15	55.51	55.61	55.16	55.33	1125757
2020-07-16	55.13	55.30	54.96	55.10	572978
2020-07-17	55.20	55.36	55.00	55.34	1262896
2020-07-20	55.45	55.83	55.37	55.72	666207
2020-07-21	56.21	56.45	56.11	56.14	856454
2020-07-22	56.22	56.52	56.18	56.41	1027866
2020-07-23	56.24	56.54	55.89	56.01	1077271
2020-07-24	55.78	55.94	55.65	55.80	786330
2020-07-27	56.29	56.61	56.27	56.53	576942
2020-07-28	56.35	56.52	56.17	56.22	1306808
2020-07-29	56.39	56.86	56.32	56.74	1143317
2020-07-30	55.60	56.18	55.20	56.16	939737
2020-07-31	55.86	55.86	54.78	55.06	2756344
2020-08-03	55.48	56.03	55.37	56.01	1280551
2020-08-04	55.88	56.48	55.85	56.48	1809762
2020-08-05	57.08	57.40	56.98	57.04	667339
2020-08-06	56.90	57.26	56.82	57.22	719973
2020-08-07	56.68	57.06	56.60	57.06	469012
2020-08-10	57.00	57.18	56.92	57.17	1360282
2020-08-11	57.99	58.01	57.33	57.40	1239275
2020-08-12	58.18	58.49	58.07	58.34	812647
2020-08-13	58.40	58.54	58.02	58.14	818107
2020-08-14	57.91	58.08	57.82	57.94	668646
2020-08-17	58.24	58.48	58.17	58.48	1972176
2020-08-18	58.79	58.91	58.48	58.67	839706
2020-08-19	58.66	58.75	58.10	58.15	1097608
2020-08-20	57.81	58.36	57.73	58.29	1918525
2020-08-21	57.73	58.09	57.66	58.07	902239
2020-08-24	58.80	58.80	58.48	58.71	1042003
2020-08-25	58.84	58.88	58.42	58.71	915149
2020-08-26	58.93	59.34	58.79	59.28	698103
2020-08-27	59.25	59.25	58.51	58.75	914072
2020-08-28	59.13	59.25	58.86	59.25	629355
2020-08-31	59.26	59.45	59.07	59.11	1835776
2020-09-01	59.12	59.28	58.93	59.21	993718
2020-09-02	59.41	59.82	59.19	59.76	1516071
2020-09-03	59.39	59.41	58.09	58.30	1312185
2020-09-04	58.58	58.71	57.41	58.47	1390783
2020-09-08	57.85	58.42	57.66	57.99	843852
2020-09-09	58.59	58.93	58.51	58.66	1931428
2020-09-10	58.99	59.06	57.99	58.01	1434171
2020-09-11	58.77	58.83	58.33	58.59	1715456
2020-09-14	59.18	59.35	59.08	59.14	880340
2020-09-15	59.72	59.80	59.47	59.60	674218
2020-09-16	60.01	60.30	59.81	59.87	1209942
2020-09-17	59.77	60.23	59.72	60.23	923150
2020-09-18	60.14	60.17	59.67	59.83	1183017
2020-09-21	58.31	58.47	57.67	58.42	2981850
2020-09-22	58.32	58.35	57.80	58.33	1265279
2020-09-23	58.41	58.46	57.59	57.64	1437060
2020-09-24	57.41	57.86	57.12	57.48	2369210
2020-09-25	57.34	58.00	57.13	57.98	908587
2020-09-28	58.83	58.97	58.73	58.97	1257800
2020-09-29	58.92	59.12	58.72	58.91	755758
2020-09-30	58.88	59.37	58.83	58.99	1866265
2020-10-01	59.35	59.56	59.18	59.56	2568739
2020-10-02	58.73	59.41	58.73	59.31	2151658
2020-10-05	59.98	60.33	59.91	60.33	1621994
2020-10-06	60.42	60.55	59.73	59.86	1849730
2020-10-07	60.23	60.33	60.04	60.22	1456284
2020-10-08	60.67	60.67	60.44	60.64	617199
2020-10-09	60.91	61.21	60.91	61.20	722215
2020-10-12	61.31	61.60	61.26	61.55	517254
2020-10-13	60.87	60.87	60.60	60.72	643261
2020-10-14	61.04	61.12	60.68	60.75	1901708
2020-10-15	59.69	60.12	59.64	60.02	794210
2020-10-16	60.16	60.27	59.98	60.02	2154887
2020-10-19	60.42	60.48	59.73	59.81	1963053
2020-10-20	60.11	60.36	60.02	60.02	977758
2020-10-21	60.19	60.52	60.19	60.19	2744739
2020-10-22	60.05	60.24	59.80	60.20	3485434
2020-10-23	60.31	60.38	60.01	60.36	5457345
2020-10-26	59.41	59.54	58.75	59.07	1274514
2020-10-27	59.03	59.03	58.61	58.66	1160138
2020-10-28	57.35	57.48	56.79	56.79	5172174
2020-10-29	56.98	57.32	56.69	57.06	1635842
2020-10-30	57.05	57.13	56.58	56.95	4771632
2020-11-02	57.24	57.30	56.90	57.23	1981127
2020-11-03	58.35	58.86	58.31	58.63	1603903
2020-11-04	58.88	59.70	58.70	59.19	2024941
2020-11-05	60.51	60.84	60.39	60.71	2006241
2020-11-06	60.94	61.07	60.72	60.84	1713778
2020-11-09	63.43	63.43	62.52	62.60	2069906
2020-11-10	62.53	62.80	62.31	62.50	1016867
2020-11-11	62.77	62.86	62.58	62.86	760110
2020-11-12	62.49	62.60	61.84	61.98	1514057
2020-11-13	62.50	63.11	62.40	63.09	662822
2020-11-16	63.82	63.95	63.60	63.95	683168
2020-11-17	63.65	63.89	63.51	63.67	883759
2020-11-18	63.96	64.19	63.52	63.52	764532
2020-11-19	63.45	63.86	63.37	63.84	1179764
2020-11-20	64.15	64.41	64.05	64.28	843783
2020-11-23	64.73	64.83	64.26	64.45	901637
2020-11-24	64.84	65.28	64.75	65.23	1365578
2020-11-25	64.69	65.04	64.51	64.93	735784
2020-11-27	65.22	65.46	65.22	65.43	587426
2020-11-30	65.18	65.22	64.19	64.32	1710993
2020-12-01	65.46	66.00	65.36	65.97	2155381
2020-12-02	65.44	65.80	65.31	65.77	1182684
2020-12-03	66.08	66.45	66.01	66.22	869556
2020-12-04	66.64	66.76	66.46	66.62	1030760
2020-12-07	66.05	66.18	65.80	65.94	691079
2020-12-08	65.92	66.19	65.82	66.10	639076
2020-12-09	66.58	66.58	65.80	66.20	1054116
2020-12-10	65.69	66.17	65.52	66.07	971131
2020-12-11	65.79	65.93	65.57	65.92	801421
2020-12-14	66.24	66.33	65.94	66.01	5978128
2020-12-15	66.35	66.89	66.22	66.88	853881
2020-12-16	66.87	67.19	66.73	67.10	823293
2020-12-17	67.72	67.89	67.66	67.73	613307
2020-12-18	67.65	67.65	67.27	67.44	1206589
2020-12-21	65.68	66.86	65.68	66.72	965515
2020-12-22	66.31	66.62	66.31	66.51	1194544
2020-12-23	67.26	67.54	67.20	67.45	995382
2020-12-24	67.70	67.82	67.64	67.78	342340
2020-12-28	68.20	68.29	67.96	68.07	743349
2020-12-29	68.94	68.99	68.46	68.63	1025207
2020-12-30	68.99	69.22	68.70	68.74	933379
2020-12-31	68.78	68.78	68.26	68.35	1553245
2021-01-04	69.30	69.37	68.11	68.50	2930816
2021-01-05	68.85	69.58	68.85	69.43	2486478
2021-01-06	69.39	70.54	69.38	70.30	2783584
2021-01-07	69.90	70.22	69.84	70.12	2406963
2021-01-08	70.50	70.63	69.89	70.63	2222815
2021-01-11	69.21	69.66	69.13	69.47	1414183
2021-01-12	69.57	70.02	69.35	69.96	1084020
2021-01-13	69.86	70.04	69.74	69.88	771449
2021-01-14	69.99	70.43	69.84	70.17	2487443
2021-01-15	69.32	69.36	68.68	69.07	2607107
2021-01-19	69.69	69.74	69.39	69.73	1569793
2021-01-20	70.10	70.52	70.06	70.49	927909
2021-01-21	70.66	70.66	70.17	70.59	916914
2021-01-22	69.87	70.24	69.77	70.15	981819
2021-01-25	69.56	69.84	69.02	69.81	1505099
2021-01-26	70.05	70.10	69.75	70.03	755010
2021-01-27	68.84	69.08	68.20	68.32	1428769
2021-01-28	68.92	69.60	68.84	69.18	1740083
2021-01-29	68.82	68.90	67.81	68.09	3681683
2021-02-01	68.97	69.11	68.62	68.93	2538961
2021-02-02	69.52	70.06	69.41	69.98	2184725
2021-02-03	70.15	70.23	69.95	70.11	1530509
2021-02-04	69.99	70.32	69.97	70.26	1334556
2021-02-05	70.74	71.02	70.58	71.01	888762
2021-02-08	71.50	71.65	71.38	71.56	1079305
2021-02-09	71.66	71.97	71.54	71.91	674554
2021-02-10	72.07	72.13	71.36	71.52	2397589
2021-02-11	71.92	72.08	71.69	72.02	1447232
2021-02-12	71.92	72.40	71.81	72.40	862409
2021-02-16	72.88	73.00	72.62	72.80	731393
2021-02-17	72.16	72.25	71.82	72.14	1932339
2021-02-18	71.43	71.45	70.92	71.37	946318
2021-02-19	71.80	72.05	71.63	71.80	1215142
2021-02-22	71.79	72.23	71.70	71.74	2187819
2021-02-23	71.62	71.99	70.87	71.73	1767188
2021-02-24	71.63	72.34	71.44	72.28	2037162
2021-02-25	72.38	72.50	70.81	70.91	2654144
2021-02-26	70.92	70.99	70.20	70.20	4650770
2021-03-01	71.23	71.71	71.17	71.58	1889910
2021-03-02	71.37	71.59	71.12	71.25	2173214
2021-03-03	71.34	71.55	70.86	70.86	2422783
2021-03-04	70.92	71.21	69.71	70.09	4012687
2021-03-05	70.43	70.45	69.26	70.26	2265369
2021-03-08	70.07	70.48	69.85	70.00	6179363
2021-03-09	70.95	71.41	70.89	71.15	1715404
2021-03-10	71.39	71.59	71.10	71.44	2549146
2021-03-11	71.97	72.26	71.82	72.18	2314355
2021-03-12	71.78	72.41	71.69	72.41	1470842
2021-03-15	72.37	72.60	72.06	72.58	1853490
2021-03-16	73.09	73.12	72.81	72.88	1192100
2021-03-17	72.63	73.29	72.41	73.16	1320052
2021-03-18	72.84	73.20	72.47	72.47	1451755
2021-03-19	72.80	73.08	72.29	72.89	2053543
2021-03-22	72.93	73.20	72.82	72.92	2023241
2021-03-23	72.26	72.32	71.53	71.60	1740342
2021-03-24	71.40	71.70	71.19	71.22	2345675
2021-03-25	71.06	71.76	70.88	71.67	1880151
2021-03-26	72.09	72.75	72.02	72.74	962595
2021-03-29	72.18	72.29	71.75	72.12	3017581
2021-03-30	71.71	72.05	71.60	72.02	1581681
2021-03-31	71.82	72.21	71.81	71.84	3828777
2021-04-01	72.40	73.07	72.35	73.00	1577737
2021-04-05	73.55	74.15	73.39	74.07	1666793
2021-04-06	73.41	73.63	73.31	73.42	1425336
2021-04-07	73.71	73.91	73.63	73.83	1911895
2021-04-08	73.96	74.17	73.80	74.11	1501745
2021-04-09	73.99	74.29	73.90	74.28	1076928
2021-04-12	73.99	73.99	73.65	73.80	1212370
2021-04-13	74.15	74.51	74.11	74.51	1131652
2021-04-14	74.60	74.86	74.52	74.62	1521043
2021-04-15	74.98	75.17	74.95	75.08	1206454
2021-04-16	75.43	75.65	75.31	75.61	1063874
2021-04-19	75.74	75.79	75.34	75.60	1303610
2021-04-20	74.71	74.74	74.01	74.25	1557856
2021-04-21	73.78	74.63	73.72	74.63	1252906
2021-04-22	74.87	74.96	74.29	74.41	1832737
2021-04-23	74.84	75.51	74.78	75.35	1875434
2021-04-26	75.57	75.72	75.52	75.68	865564
2021-04-27	75.32	75.53	75.24	75.40	914660
2021-04-28	75.18	75.64	75.12	75.50	1496228
2021-04-29	75.74	75.75	75.00	75.49	1136189
2021-04-30	75.09	75.19	74.28	74.56	2080731
2021-05-03	75.24	75.34	74.94	75.34	5639274
2021-05-04	74.43	74.56	73.75	74.18	1922110
2021-05-05	74.71	75.05	74.50	74.91	910819
2021-05-06	74.69	75.10	74.37	75.10	1051643
2021-05-07	75.44	76.29	75.36	76.21	1765957
2021-05-10	76.34	76.35	75.57	75.59	1881415
2021-05-11	74.28	74.89	74.24	74.68	2108831
2021-05-12	73.89	74.09	72.77	72.90	1973764
2021-05-13	73.02	73.57	72.97	73.37	2025798
2021-05-14	73.95	74.59	73.90	74.56	1296449
2021-05-17	74.19	74.32	73.99	74.31	1446607
2021-05-18	75.01	75.09	74.64	74.64	1357269
2021-05-19	73.81	74.49	73.61	74.18	5164914
2021-05-20	74.82	75.44	74.77	75.31	2764652
2021-05-21	75.41	75.43	75.01	75.25	1667907
2021-05-24	75.52	75.80	75.43	75.66	780056
2021-05-25	75.89	75.93	75.55	75.70	701342
2021-05-26	75.70	75.83	75.59	75.72	1500883
2021-05-27	75.86	76.02	75.74	75.88	1186132
2021-05-28	76.09	76.33	75.98	76.13	1552394
2021-06-01	76.82	76.82	76.50	76.53	2210956
2021-06-02	76.55	76.83	76.42	76.78	1282029
2021-06-03	76.35	76.35	76.04	76.12	1388935
2021-06-04	76.82	77.03	76.81	76.96	1716577
2021-06-07	77.14	77.18	77.01	77.13	1054248
2021-06-08	77.28	77.32	76.98	77.14	3776866
2021-06-09	77.00	77.11	76.75	76.81	2055251
2021-06-10	76.10	76.35	76.03	76.29	3113699
2021-06-11	76.35	76.49	76.13	76.49	1241732
2021-06-14	76.44	76.58	76.29	76.56	1452697
2021-06-15	76.27	76.28	75.85	75.93	7678976
2021-06-16	75.95	76.04	75.14	75.35	1172975
2021-06-17	74.66	74.88	74.30	74.62	1658681
2021-06-18	73.48	73.70	73.25	73.35	1479718
2021-06-21	73.65	74.37	73.49	74.28	1527234
2021-06-22	74.04	74.58	73.94	74.37	2251958
2021-06-23	74.28	74.38	73.87	73.99	2720688
2021-06-24	74.49	74.59	74.37	74.52	2087420
2021-06-25	74.93	75.00	74.76	74.88	768543
2021-06-28	74.82	74.83	74.43	74.51	738142
2021-06-29	74.61	74.66	74.45	74.52	1056775
2021-06-30	74.04	74.23	73.83	74.16	2051644
2021-07-01	74.11	74.27	73.97	74.20	1919803
2021-07-02	74.59	74.88	74.46	74.80	1495812
2021-07-06	75.08	75.09	74.31	74.53	2561478
2021-07-07	74.83	74.96	74.42	74.75	1678434
2021-07-08	73.59	73.89	73.36	73.63	2381618
2021-07-09	74.59	75.11	74.50	75.11	953628
2021-07-12	75.10	75.30	75.01	75.24	726826
2021-07-13	75.03	75.18	74.82	74.95	733937
2021-07-14	75.25	75.28	74.95	75.03	781547
2021-07-15	74.31	74.49	73.99	74.28	854270
2021-07-16	74.31	74.32	73.56	73.70	7034558
2021-07-19	72.51	72.52	71.88	72.22	1483677
2021-07-20	72.16	72.95	71.99	72.84	1491982
2021-07-21	73.43	74.09	73.43	74.00	1023464
2021-07-22	74.64	74.64	74.19	74.47	756049
2021-07-23	74.84	74.99	73.43	74.86	885157
2021-07-26	74.92	75.24	74.82	75.24	822845
2021-07-27	74.99	75.06	74.67	75.01	1172161
2021-07-28	75.12	75.48	74.92	75.35	1095997
2021-07-29	75.86	75.99	75.80	75.85	699361
2021-07-30	75.55	75.76	75.27	75.44	691133
2021-08-02	76.15	76.32	75.85	75.97	1167295
2021-08-03	76.30	76.39	75.88	76.36	1115955
2021-08-04	76.35	76.47	75.93	75.93	1078444
2021-08-05	76.25	76.37	76.20	76.26	876502
2021-08-06	76.06	76.10	75.78	75.94	524711
2021-08-09	75.71	75.81	75.61	75.69	451221
2021-08-10	75.72	75.97	75.71	75.92	571086
2021-08-11	76.37	76.57	76.26	76.54	573448
2021-08-12	76.37	76.48	76.21	76.47	404084
2021-08-13	76.68	76.85	76.57	76.80	436162
2021-08-16	76.19	76.53	75.99	76.52	3333724
2021-08-17	75.56	75.78	75.16	75.56	3517998
2021-08-18	75.91	76.21	75.68	75.71	3509744
2021-08-19	74.94	75.19	74.74	74.99	3654363
2021-08-20	74.65	75.15	74.58	75.10	814403
2021-08-23	75.65	76.04	75.65	75.97	1181671
2021-08-24	76.14	76.47	76.08	76.41	2811593
2021-08-25	76.50	76.65	76.42	76.57	2795348
2021-08-26	76.48	76.62	76.24	76.30	4843057
2021-08-27	76.46	77.33	76.46	77.32	2189649
2021-08-30	77.46	77.60	77.38	77.53	2778845
2021-08-31	77.70	77.79	77.47	77.56	1166066
2021-09-01	78.03	78.29	77.99	78.06	1284378
2021-09-02	78.58	78.81	78.54	78.67	3149432
2021-09-03	78.93	79.23	78.84	79.08	1475582
2021-09-07	78.88	79.00	78.76	78.77	1741267
2021-09-08	78.45	78.52	77.98	78.08	1914045
2021-09-09	78.18	78.62	78.17	78.37	1316719
2021-09-10	78.90	78.98	78.29	78.32	2166679
2021-09-13	78.88	78.91	78.54	78.82	921058
2021-09-14	79.06	79.06	78.40	78.51	1298906
2021-09-15	78.22	78.61	78.11	78.53	1956909
2021-09-16	77.99	78.54	77.99	78.54	1433437
2021-09-17	78.24	78.34	77.59	77.84	1642594
2021-09-20	76.09	76.46	75.76	76.33	3183430
2021-09-21	77.03	77.16	76.70	76.81	1647381
2021-09-22	76.99	77.66	76.94	77.08	1402003
2021-09-23	77.85	78.20	77.77	78.03	832160
2021-09-24	77.28	77.47	77.17	77.32	1087233
2021-09-27	76.98	77.17	76.81	77.10	1081734
2021-09-28	75.57	75.58	74.92	75.12	1205006
2021-09-29	75.05	75.11	74.50	74.59	1617941
2021-09-30	74.73	74.94	74.24	74.41	3329315
2021-10-01	74.54	74.93	74.11	74.72	1376241
2021-10-04	74.35	74.49	73.44	73.73	1400447
2021-10-05	73.74	74.29	73.64	74.05	654049
2021-10-06	72.83	73.50	72.59	73.50	1202019
2021-10-07	73.60	74.20	73.58	73.93	928312
2021-10-08	74.05	74.05	73.65	73.72	1109104
2021-10-11	73.73	74.01	73.42	73.42	1059472
2021-10-12	73.70	73.89	73.49	73.68	804488
2021-10-13	74.26	74.65	74.04	74.56	788998
2021-10-14	75.27	75.43	75.09	75.37	749670
2021-10-15	75.91	76.06	75.79	75.98	660009
2021-10-18	75.59	75.83	75.49	75.80	1716927
2021-10-19	76.24	76.43	76.22	76.27	565962
2021-10-20	76.22	76.53	76.07	76.47	1120546
2021-10-21	75.98	76.27	75.95	76.09	778346
2021-10-22	76.28	76.52	76.08	76.35	1047154
2021-10-25	76.19	76.36	76.02	76.21	483438
2021-10-26	76.67	76.70	76.18	76.25	617215
2021-10-27	76.28	76.44	75.90	75.94	1399065
2021-10-28	76.35	76.82	76.28	76.74	1153348
2021-10-29	76.17	76.29	75.99	76.25	1577425
2021-11-01	76.70	76.89	76.54	76.83	1560906
2021-11-02	76.58	76.62	76.37	76.48	763430
2021-11-03	76.47	77.16	76.30	77.10	1062496
2021-11-04	77.16	77.31	76.95	77.29	2341355
2021-11-05	77.23	77.39	77.02	77.38	2164840
2021-11-08	77.38	77.51	77.34	77.40	1063894
2021-11-09	77.47	77.49	76.98	77.23	646955
2021-11-10	76.66	76.78	75.86	75.90	1017061
2021-11-11	76.27	76.36	76.10	76.10	950000
2021-11-12	76.49	76.66	76.37	76.66	643435
2021-11-15	76.78	76.78	76.32	76.39	1669855
2021-11-16	76.19	76.27	75.99	76.05	1294776
2021-11-17	75.87	75.93	75.69	75.82	1284807
2021-11-18	75.80	75.94	75.49	75.91	1013301
2021-11-19	75.48	75.63	75.27	75.29	656895
2021-11-22	75.17	75.40	74.76	74.78	698833
2021-11-23	74.51	74.70	73.97	74.35	1027604
2021-11-24	73.21	73.70	73.13	73.69	676661
2021-11-26	72.57	72.64	71.81	71.98	1282897
2021-11-29	72.62	72.63	72.05	72.35	1107239
2021-11-30	72.33	72.54	71.19	71.92	2040038
2021-12-01	72.78	73.00	71.36	71.41	2053836
2021-12-02	71.52	72.25	71.50	72.01	2034861
2021-12-03	72.29	72.34	71.33	71.80	1197092
2021-12-06	71.81	72.14	71.56	71.97	1026071
2021-12-07	73.22	73.72	73.15	73.66	1686884
2021-12-08	73.62	73.83	73.46	73.68	1974740
2021-12-09	73.32	73.37	73.11	73.17	1485580
2021-12-10	73.28	73.37	72.97	73.21	2228001
2021-12-13	71.41	71.43	70.84	70.94	1740528
2021-12-14	70.60	70.78	70.19	70.54	2169934
2021-12-15	70.61	71.36	70.22	71.36	1152414
2021-12-16	71.63	71.66	70.96	71.20	1356596
2021-12-17	70.62	71.07	70.50	70.59	1765434
2021-12-20	69.93	70.24	69.71	70.21	2654276
2021-12-21	70.60	70.95	70.46	70.95	1294186
2021-12-22	71.21	71.91	71.17	71.91	1146725
2021-12-23	71.99	72.41	71.92	72.30	1412409
2021-12-27	72.38	72.93	72.38	72.88	793028
2021-12-28	72.95	73.31	72.95	73.00	1319300
2021-12-29	73.20	73.35	73.11	73.24	1225992
2021-12-30	73.26	73.36	73.03	73.13	792807
2021-12-31	73.10	73.43	73.04	73.09	653093
2022-01-03	73.60	73.60	73.22	73.43	2336252
2022-01-04	73.92	73.96	73.51	73.65	953463
2022-01-05	73.89	73.93	72.89	72.92	1091121
2022-01-06	72.51	72.73	72.19	72.36	975635
2022-01-07	72.18	72.42	71.82	72.29	1051208
2022-01-10	71.34	71.40	70.76	71.35	1221366
2022-01-11	71.59	72.29	71.38	72.26	1373670
2022-01-12	72.89	73.16	72.78	73.10	863762
2022-01-13	73.35	73.36	72.41	72.54	1129395
2022-01-14	72.18	72.42	71.76	72.20	1369409
2022-01-18	71.18	71.27	70.74	70.89	1536292
2022-01-19	71.17	71.27	70.71	70.77	1217477
2022-01-20	70.96	71.33	70.17	70.17	1346997
2022-01-21	70.00	70.01	69.21	69.21	2279092
2022-01-24	67.68	68.27	66.48	68.27	3174224
2022-01-25	67.40	68.13	66.92	67.64	2654309
2022-01-26	68.64	68.72	67.16	67.48	1815299
2022-01-27	67.29	67.67	66.67	66.77	2110114
2022-01-28	66.58	67.26	66.30	67.26	1668129
2022-01-31	67.61	68.69	67.55	68.64	1475500
2022-02-01	69.03	69.26	68.54	69.22	1324682
2022-02-02	70.18	70.41	69.70	69.99	1403090
2022-02-03	69.12	69.40	68.75	68.76	1710606
2022-02-04	68.60	69.12	68.37	68.79	908947
2022-02-07	68.74	69.03	68.56	68.72	1126718
2022-02-08	68.54	68.98	68.35	68.88	1072410
2022-02-09	69.96	70.20	69.91	70.17	1031456
2022-02-10	69.17	70.33	69.14	69.33	2064743
2022-02-11	69.38	69.54	68.15	68.30	1729258
2022-02-14	67.91	68.05	67.34	67.80	1822339
2022-02-15	68.90	69.41	68.80	69.35	1947983
2022-02-16	69.10	69.75	69.01	69.62	1193153
2022-02-17	69.05	69.11	68.31	68.37	877542
2022-02-18	68.35	68.44	67.66	67.81	2662617
2022-02-22	67.03	67.39	66.46	66.91	1876594
2022-02-23	67.46	67.46	66.12	66.23	1475614
2022-02-24	63.73	65.79	63.66	65.71	2801902
2022-02-25	66.42	67.18	66.11	67.16	1952844
2022-02-28	66.55	67.37	66.34	66.61	2933150
2022-03-01	66.36	66.55	64.91	65.21	3019866
2022-03-02	65.86	66.20	65.45	66.06	2027179
2022-03-03	65.77	65.79	64.50	64.75	1378719
2022-03-04	63.08	63.21	62.47	62.94	1680359
2022-03-07	62.47	62.64	60.74	61.01	4016711
2022-03-08	61.57	62.68	60.92	61.57	2982722
2022-03-09	63.42	64.32	63.06	63.93	1994171
2022-03-10	63.34	63.89	63.16	63.43	2639904
2022-03-11	64.30	64.34	63.01	63.09	3037937
2022-03-14	64.09	64.45	63.53	63.68	1774093
2022-03-15	63.79	63.87	63.25	63.81	3239941
2022-03-16	64.89	65.82	64.40	65.82	6386065
2022-03-17	65.67	66.57	65.52	66.31	2644092
2022-03-18	65.87	67.12	65.60	66.98	3360861
2022-03-21	66.68	66.96	66.36	66.67	3223334
2022-03-22	66.91	67.29	66.59	67.16	2773464
2022-03-23	66.38	66.61	66.16	66.18	3802381
2022-03-24	66.30	66.48	66.04	66.45	2083854
2022-03-25	66.65	66.79	66.28	66.68	1154749
2022-03-28	66.10	66.37	65.89	66.33	1883810
2022-03-29	67.78	67.88	67.35	67.75	7058242
2022-03-30	67.51	67.62	67.09	67.33	6823094
2022-03-31	67.01	67.14	66.25	66.34	2026356
2022-04-01	66.69	66.93	66.50	66.89	2633843
2022-04-04	67.15	67.48	67.04	67.38	1950638
2022-04-05	67.30	67.42	66.47	66.65	2188138
2022-04-06	65.53	65.79	65.08	65.43	2341006
2022-04-07	65.42	65.60	64.90	65.37	1609389
2022-04-08	65.08	65.46	64.96	65.23	1082118
2022-04-11	64.86	65.03	64.43	64.45	2318687
2022-04-12	64.73	64.82	64.04	64.14	1803971
2022-04-13	64.46	65.03	64.19	65.00	1337863
2022-04-14	65.14	65.33	64.72	64.81	1716402
2022-04-18	64.40	64.79	64.28	64.45	2228440
2022-04-19	64.14	64.74	64.13	64.73	1175177
2022-04-20	65.19	65.29	64.89	65.07	1343248
2022-04-21	65.91	65.98	64.55	64.67	2104887
2022-04-22	64.41	64.89	63.47	63.57	2496115
2022-04-25	62.92	63.18	62.38	63.08	3721883
2022-04-26	62.70	62.72	61.44	61.47	2632527
2022-04-27	61.56	61.92	61.25	61.53	2098003
2022-04-28	62.08	62.55	61.45	62.39	4224213
2022-04-29	62.65	62.90	61.60	61.70	2834476
2022-05-02	61.10	61.65	60.62	61.26	4323185
2022-05-03	61.67	61.79	61.26	61.60	1972004
2022-05-04	61.37	62.62	60.72	62.52	2303080
2022-05-05	61.61	61.67	60.01	60.43	2658992
2022-05-06	59.96	60.12	59.39	59.70	3519125
2022-05-09	58.66	58.66	57.70	57.84	2449201
2022-05-10	58.65	58.68	57.65	57.99	2692937
2022-05-11	58.32	59.02	57.78	57.83	3100095
2022-05-12	57.39	58.15	57.18	57.66	2285666
2022-05-13	58.64	59.28	58.58	59.24	2566749
2022-05-16	59.14	59.58	58.85	59.33	1814569
2022-05-17	60.29	60.53	59.94	60.53	1657355
2022-05-18	59.96	60.05	59.03	59.15	1373210
2022-05-19	59.31	60.30	59.31	60.00	1728482
2022-05-20	60.53	60.68	59.61	60.26	1819770
2022-05-23	60.99	61.37	60.86	61.26	1253580
2022-05-24	60.79	60.98	60.43	60.83	1688477
2022-05-25	60.08	60.96	60.08	60.72	1346435
2022-05-26	60.92	61.58	60.82	61.45	1444721
2022-05-27	61.76	62.18	61.76	62.18	1410684
2022-05-31	62.02	62.35	61.79	61.99	1561728
2022-06-01	62.25	62.33	61.11	61.28	1724396
2022-06-02	61.69	62.56	61.52	62.53	972962
2022-06-03	61.70	61.88	61.40	61.54	1210962
2022-06-06	62.25	62.27	61.60	61.74	901427
2022-06-07	61.03	61.82	60.82	61.73	1598105
2022-06-08	61.31	61.53	61.01	61.05	925576
2022-06-09	59.51	59.76	58.64	58.71	1815429
2022-06-10	57.65	57.72	57.09	57.18	1201055
2022-06-13	55.48	55.79	54.86	54.97	2344446
2022-06-14	54.94	55.02	53.95	54.40	2095263
2022-06-15	54.91	55.85	54.41	55.60	3040285
2022-06-16	54.37	54.63	53.88	54.29	2067052
2022-06-17	54.41	54.68	53.98	54.36	2074290
2022-06-21	55.02	55.18	54.79	54.85	1875477
2022-06-22	54.25	55.01	54.12	54.52	2172708
2022-06-23	54.31	54.50	53.90	54.46	2478317
2022-06-24	55.10	55.84	55.08	55.82	2326011
2022-06-27	55.83	56.02	55.53	55.67	1852400
2022-06-28	56.07	56.32	55.31	55.34	1902537
2022-06-29	54.98	55.12	54.68	54.81	1269109
2022-06-30	53.80	54.61	53.65	54.59	1499842
2022-07-01	53.81	54.56	53.64	54.56	3036735
2022-07-05	52.80	53.45	52.46	53.43	1547591
2022-07-06	53.32	53.48	53.03	53.37	4998918
2022-07-07	53.93	54.30	53.73	54.30	1682610
2022-07-08	54.33	54.79	54.20	54.60	1333823
2022-07-11	53.91	53.93	53.52	53.55	1389876
2022-07-12	53.42	53.87	53.32	53.49	1617310
2022-07-13	52.89	53.68	52.77	53.45	1677303
2022-07-14	52.46	52.91	52.08	52.82	2128687
2022-07-15	53.18	53.53	52.87	53.49	1656656
2022-07-18	54.36	54.53	53.87	53.96	1220239
2022-07-19	54.84	55.26	54.78	55.14	1144833
2022-07-20	55.16	55.60	55.01	55.24	1872904
2022-07-21	55.19	56.22	55.12	56.18	1365605
2022-07-22	56.45	56.86	55.95	56.22	1060500
2022-07-25	56.60	56.60	56.23	56.39	1925005
2022-07-26	55.87	55.95	55.56	55.58	899107
2022-07-27	55.92	56.88	55.83	56.78	1230380
2022-07-28	56.87	57.39	56.64	57.30	994218
2022-07-29	57.49	58.22	57.37	58.21	1361974
2022-08-01	58.15	58.55	58.00	58.27	2182501
2022-08-02	57.62	57.74	57.12	57.15	1233301
2022-08-03	57.40	57.85	57.20	57.75	653532
2022-08-04	57.75	58.24	57.75	58.18	980314
2022-08-05	57.18	57.64	57.12	57.54	648745
2022-08-08	57.95	58.27	57.68	57.74	1038435
2022-08-09	57.64	57.74	57.26	57.31	1367488
2022-08-10	58.84	59.31	58.68	59.12	929070
2022-08-11	59.54	59.82	59.04	59.14	1033274
2022-08-12	59.17	59.56	59.05	59.56	1382797
2022-08-15	58.95	59.13	58.64	59.02	1134408
2022-08-16	58.59	59.02	58.59	58.92	1892822
2022-08-17	58.09	58.50	57.80	58.21	872460
2022-08-18	58.16	58.22	57.83	57.97	780697
2022-08-19	57.35	57.37	56.85	56.97	966707
2022-08-22	56.15	56.16	55.65	55.80	1406105
2022-08-23	55.61	56.49	55.61	55.96	863534
2022-08-24	55.85	56.39	55.85	56.22	1267775
2022-08-25	56.26	56.80	56.24	56.80	1815578
2022-08-26	56.73	56.78	55.25	55.28	1205669
2022-08-29	54.93	55.33	54.92	55.05	1182920
2022-08-30	55.61	55.66	54.73	54.87	1087130
2022-08-31	55.05	55.25	54.75	54.78	1288545
2022-09-01	53.81	54.18	53.29	53.83	2695741
2022-09-02	54.03	54.38	53.08	53.24	1988837
2022-09-06	53.35	53.41	52.85	53.01	1627411
2022-09-07	52.59	53.46	52.53	53.41	2009964
2022-09-08	52.89	53.63	52.88	53.53	1342234
2022-09-09	54.63	55.04	54.60	55.02	1218531
2022-09-12	55.59	55.90	55.37	55.74	1280818
2022-09-13	54.62	54.82	53.61	53.64	2349770
2022-09-14	53.73	54.08	53.61	53.93	1541720
2022-09-15	53.44	53.88	53.24	53.30	1558509
2022-09-16	52.79	53.23	52.47	53.07	1959850
2022-09-19	52.70	53.26	52.44	53.24	1263214
2022-09-20	52.33	52.53	51.93	52.25	1401669
2022-09-21	52.18	52.74	51.63	51.68	1613908
2022-09-22	51.72	51.89	51.27	51.50	2188089
2022-09-23	50.17	50.37	49.40	49.80	2819397
2022-09-26	49.04	49.50	48.54	48.65	5901560
2022-09-27	48.70	49.02	47.98	48.30	2418668
2022-09-28	48.02	49.51	47.93	49.36	2399494
2022-09-29	48.45	48.65	47.91	48.60	2238267
2022-09-30	48.58	49.32	48.58	48.78	2963677
2022-10-03	49.01	49.80	48.83	49.64	3149848
2022-10-04	50.81	51.52	50.80	51.51	2644369
2022-10-05	50.45	50.98	50.11	50.70	2158199
2022-10-06	50.35	50.69	50.03	50.06	3685503
2022-10-07	49.71	49.76	48.98	49.13	2128117
2022-10-10	49.11	49.11	48.51	48.83	2266666
2022-10-11	48.58	49.10	48.14	48.31	5599288
2022-10-12	48.09	48.30	47.92	48.03	2412860
2022-10-13	47.20	49.26	47.12	49.10	2517503
2022-10-14	49.19	49.35	48.13	48.19	1825820
2022-10-17	49.22	49.66	49.22	49.45	1944069
2022-10-18	50.05	50.20	49.46	49.81	2469382
2022-10-19	49.16	49.45	48.69	49.02	1677980
2022-10-20	48.97	49.69	48.80	48.95	1495924
2022-10-21	48.43	49.89	48.34	49.87	2231721
2022-10-24	49.49	49.81	49.17	49.62	1458083
2022-10-25	49.95	50.98	49.91	50.92	1591457
2022-10-26	51.17	51.98	51.17	51.57	1781292
2022-10-27	51.42	51.89	51.20	51.22	3050049
2022-10-28	50.87	51.55	50.82	51.55	1660580
2022-10-31	51.01	51.09	50.81	50.94	2277851
2022-11-01	51.86	52.20	51.23	51.48	4112815
2022-11-02	51.48	52.25	50.70	50.71	3845525
2022-11-03	49.96	50.49	49.88	50.22	1786632
2022-11-04	51.42	52.06	51.13	52.05	3055058
2022-11-07	52.28	52.49	52.05	52.24	1969907
2022-11-08	52.44	53.23	52.44	52.93	2233607
2022-11-09	52.44	52.88	52.08	52.08	1761017
2022-11-10	54.16	55.41	54.06	55.35	2637298
2022-11-11	55.86	56.64	55.73	56.45	1901073
2022-11-14	55.82	56.12	55.64	55.64	1614213
2022-11-15	56.46	56.53	55.49	55.87	2543171
2022-11-16	55.67	55.81	55.44	55.60	1579105
2022-11-17	54.92	55.60	54.78	55.48	2634453
2022-11-18	55.71	55.77	55.43	55.61	1181333
2022-11-21	55.16	55.38	55.01	55.17	1174749
2022-11-22	55.52	55.96	55.46	55.93	1249001
2022-11-23	56.07	56.80	56.07	56.69	860724
2022-11-25	56.76	57.15	56.72	57.03	352874
2022-11-28	56.58	56.82	56.03	56.12	1766618
2022-11-29	56.09	56.51	56.06	56.12	1250417
2022-11-30	56.42	57.21	55.90	57.00	4099430
2022-12-01	57.81	57.94	57.37	57.68	2593064
2022-12-02	57.35	58.02	57.08	57.76	2066356
2022-12-05	57.53	57.64	56.67	56.76	2470093
2022-12-06	56.77	56.93	56.16	56.38	2667834
2022-12-07	56.37	56.61	56.18	56.47	2016191
2022-12-08	56.39	56.79	56.29	56.73	1806084
2022-12-09	56.79	57.23	56.74	56.74	1201072
2022-12-12	56.72	56.89	56.52	56.88	1314964
2022-12-13	58.55	58.82	57.57	57.76	1509731
2022-12-14	57.71	58.30	57.31	57.70	1554488
2022-12-15	57.04	57.15	56.16	56.37	1397206
2022-12-16	55.97	56.29	55.72	56.08	1381439
2022-12-19	56.21	56.28	55.76	55.88	1621016
2022-12-20	55.82	56.20	55.71	55.97	1218012
2022-12-21	56.29	56.67	56.18	56.49	1074611
2022-12-22	56.23	56.44	55.59	56.10	1508703
2022-12-23	56.10	56.42	55.92	56.30	1224727
2022-12-27	56.43	56.64	56.27	56.38	1234120
2022-12-28	56.47	56.67	55.76	55.76	1450893
2022-12-29	56.51	57.06	56.47	56.93	1292544
2022-12-30	56.51	56.85	56.44	56.48	1357740
2023-01-03	57.23	57.49	56.61	56.83	2640223
2023-01-04	57.26	57.45	56.97	57.23	1678179
2023-01-05	56.68	56.76	56.44	56.53	1851126
2023-01-06	56.83	58.05	56.54	58.01	787816
2023-01-09	58.46	58.78	58.24	58.24	789773
2023-01-10	58.13	58.37	57.98	58.29	1311242
2023-01-11	58.45	58.82	58.40	58.80	1370708
2023-01-12	59.20	59.76	58.63	59.66	1209286
2023-01-13	59.42	60.07	59.13	60.03	1065837
2023-01-17	60.10	60.42	60.03	60.17	1857409
2023-01-18	61.02	61.07	60.08	60.08	1076923
2023-01-19	59.86	60.04	59.60	59.89	654681
2023-01-20	59.87	60.60	59.77	60.59	894349
2023-01-23	60.45	60.97	60.35	60.91	737477
2023-01-24	60.68	61.07	60.50	60.95	1590959
2023-01-25	60.69	61.27	60.60	61.25	756881
2023-01-26	61.45	61.45	60.80	61.36	616308
2023-01-27	61.03	61.48	60.98	61.36	724376
2023-01-30	60.97	61.23	60.77	60.79	894002
2023-01-31	60.70	61.17	60.58	61.14	1562948
2023-02-01	61.34	62.12	60.81	61.85	2509636
2023-02-02	62.33	62.48	61.82	62.22	877377
2023-02-03	61.25	61.68	61.03	61.14	787066
2023-02-06	60.49	60.57	60.16	60.48	596951
2023-02-07	60.09	60.99	59.91	60.92	893163
2023-02-08	60.91	60.98	60.41	60.54	672077
2023-02-09	61.33	61.39	60.45	60.53	511637
2023-02-10	60.24	60.33	59.93	60.17	476254
2023-02-13	60.12	60.66	60.11	60.65	445386
2023-02-14	60.33	61.06	60.18	60.74	942632
2023-02-15	59.95	60.42	59.95	60.41	563169
2023-02-16	59.89	60.51	59.85	60.14	1161931
2023-02-17	59.95	60.41	59.81	60.37	666843
2023-02-21	59.88	60.01	59.48	59.50	925282
2023-02-22	59.16	59.40	58.97	59.05	1011336
2023-02-23	59.48	59.72	59.04	59.57	781235
2023-02-24	58.66	58.86	58.49	58.64	1951493
2023-02-27	59.18	59.50	59.15	59.38	478096
2023-02-28	59.30	59.54	59.15	59.22	1056129
2023-03-01	59.56	59.66	59.27	59.59	2066493
2023-03-02	59.01	59.46	59.01	59.42	751040
2023-03-03	59.76	60.29	59.61	60.22	2031006
2023-03-06	60.16	60.32	59.96	60.08	1003683
2023-03-07	60.01	60.01	58.92	59.04	631474
2023-03-08	59.16	59.56	59.10	59.33	745603
2023-03-09	59.37	59.62	58.84	58.91	907365
2023-03-10	58.87	59.11	58.29	58.33	1231199
2023-03-13	57.44	58.17	57.31	57.64	2383077
2023-03-14	58.11	58.37	57.93	58.33	903024
2023-03-15	56.48	56.92	56.11	56.92	2591496
2023-03-16	56.34	57.41	56.33	57.38	1384149
2023-03-17	56.92	57.06	56.57	56.75	955347
2023-03-20	56.97	57.51	56.96	57.37	1220245
2023-03-21	57.98	58.17	57.82	58.11	860692
2023-03-22	57.86	58.67	57.61	57.63	838773
2023-03-23	58.14	58.64	57.60	57.83	970576
2023-03-24	57.37	57.63	57.12	57.59	672350
2023-03-27	57.85	57.99	57.69	57.95	1061612
2023-03-28	57.70	57.94	57.66	57.80	1251718
2023-03-29	57.87	58.51	57.81	58.44	1236137
2023-03-30	59.08	59.35	59.08	59.28	1321684
2023-03-31	59.36	59.61	59.33	59.51	1423944
2023-04-03	59.57	60.00	59.57	59.99	1217209
2023-04-04	60.02	60.24	59.85	59.98	1154356
2023-04-05	59.17	59.37	58.85	59.02	537199
2023-04-06	58.95	59.37	58.87	59.18	873562
2023-04-10	58.79	59.24	58.75	59.23	603254
2023-04-11	59.41	59.60	59.36	59.51	800574
2023-04-12	59.99	60.05	59.59	59.74	769724
2023-04-13	60.31	60.74	60.27	60.70	614461
2023-04-14	60.66	60.88	60.18	60.41	544099
2023-04-17	60.31	60.40	60.09	60.38	1694596
2023-04-18	60.58	60.72	60.47	60.62	1725389
2023-04-19	60.16	60.32	60.14	60.24	1670269
2023-04-20	60.07	60.38	60.07	60.24	655909
2023-04-21	60.29	60.55	60.06	60.50	666452
2023-04-24	60.48	60.69	60.48	60.67	569304
2023-04-25	60.22	60.32	59.74	59.74	483602
2023-04-26	60.04	60.29	59.69	59.77	1102612
2023-04-27	60.10	60.65	60.03	60.63	613088
2023-04-28	60.43	60.89	60.31	60.84	1376383
2023-05-01	60.84	60.98	60.62	60.73	568619
2023-05-02	60.17	60.17	59.79	60.13	883803
2023-05-03	60.25	60.71	60.00	60.24	565958
2023-05-04	60.11	60.51	60.09	60.32	717331
2023-05-05	60.53	61.29	60.53	61.17	540283
2023-05-08	61.28	61.45	61.18	61.26	513588
2023-05-09	60.71	61.01	60.65	60.92	591452
2023-05-10	61.07	61.12	60.53	60.93	698324
2023-05-11	60.62	60.81	60.40	60.81	873019
2023-05-12	60.79	60.88	60.32	60.54	874749
2023-05-15	60.71	61.16	60.69	61.13	467245
2023-05-16	60.79	61.32	60.50	60.51	395911
2023-05-17	60.42	60.77	60.26	60.72	593273
2023-05-18	60.32	60.32	59.99	60.30	936334
2023-05-19	60.46	61.20	60.38	60.52	724886
2023-05-22	60.37	60.62	60.35	60.49	1381858
2023-05-23	59.95	60.08	59.68	59.70	912048
2023-05-24	59.20	59.20	58.67	58.74	1222379
2023-05-25	58.74	59.03	58.39	58.62	1150449
2023-05-26	58.67	58.94	58.67	58.87	524629
2023-05-30	58.86	58.86	58.35	58.55	751208
2023-05-31	58.10	58.21	57.73	58.19	1911902
2023-06-01	58.19	58.99	58.19	58.98	2268368
2023-06-02	59.82	60.04	59.74	59.85	1550998
2023-06-05	59.73	59.81	59.44	59.47	1747608
2023-06-06	59.50	60.05	59.36	59.99	712951
2023-06-07	58.86	59.12	58.50	58.56	1497128
2023-06-08	58.76	59.12	58.64	59.09	826811
2023-06-09	59.66	59.66	59.10	59.19	920949
2023-06-12	59.42	59.67	59.34	59.58	578037
2023-06-13	60.15	60.24	59.97	60.08	726343
2023-06-14	60.22	60.54	59.73	60.15	1773368
2023-06-15	59.95	60.62	59.92	60.48	1192726
2023-06-16	60.78	60.78	60.35	60.38	711728
2023-06-20	59.60	59.85	59.30	59.44	585849
2023-06-21	59.38	59.79	59.34	59.63	496281
2023-06-22	59.01	59.19	58.84	58.98	454746
2023-06-23	57.90	58.62	57.85	57.94	520182
2023-06-26	57.84	58.00	57.80	57.90	447817
2023-06-27	57.84	58.25	57.70	58.18	1052831
2023-06-28	58.29	58.62	58.25	58.45	648338
2023-06-29	58.10	58.46	58.10	58.25	500322
2023-06-30	58.73	59.03	58.71	58.98	1027654
2023-07-03	58.98	59.18	58.97	59.02	916048
2023-07-05	58.73	58.96	58.47	58.52	1030119
2023-07-06	57.80	58.02	57.32	57.67	724910
2023-07-07	57.91	58.84	57.91	58.57	583260
2023-07-10	58.39	58.90	58.39	58.88	849514
2023-07-11	59.05	59.49	59.03	59.48	396361
2023-07-12	60.28	60.78	60.28	60.69	699515
2023-07-13	61.20	61.51	61.01	61.47	732448
2023-07-14	61.24	61.40	60.86	60.93	402453
2023-07-17	60.57	60.93	60.53	60.84	812459
2023-07-18	61.12	61.49	61.11	61.43	366950
2023-07-19	61.63	61.79	61.43	61.67	380044
2023-07-20	61.33	61.72	60.95	61.14	432005
2023-07-21	60.97	61.05	60.72	60.89	266314
2023-07-24	60.80	60.96	60.61	60.70	1883754
2023-07-25	60.68	61.05	60.68	60.95	475503
2023-07-26	60.82	61.47	60.71	61.32	898437
2023-07-27	61.60	61.66	60.87	60.97	604450
2023-07-28	61.29	61.53	61.14	61.27	501203
2023-07-31	61.26	61.52	61.26	61.30	881209
2023-08-01	60.75	60.94	60.53	60.63	555564
2023-08-02	59.83	60.06	59.57	59.66	662609
2023-08-03	59.23	59.64	59.21	59.53	897568
2023-08-04	59.94	60.45	59.76	59.86	561174
2023-08-07	60.19	60.49	59.94	60.28	564192
2023-08-08	59.50	59.75	59.29	59.71	558327
2023-08-09	59.87	60.00	59.58	59.78	365870
2023-08-10	60.27	60.63	59.82	59.86	739130
2023-08-11	59.61	59.85	59.48	59.57	402723
2023-08-14	59.10	59.39	58.87	59.36	513936
2023-08-15	59.03	59.26	58.56	58.64	698553
2023-08-16	58.57	58.81	58.16	58.16	740743
2023-08-17	58.32	58.45	57.70	57.82	818300
2023-08-18	57.24	57.70	57.18	57.60	669538
2023-08-21	57.60	57.74	57.32	57.64	963840
2023-08-22	57.91	58.24	57.59	57.63	1430432
2023-08-23	57.84	58.43	57.83	58.24	578919
2023-08-24	57.96	58.11	57.42	57.47	1027358
2023-08-25	57.82	58.12	57.40	57.89	1337423
2023-08-28	58.10	58.72	58.10	58.30	1579820
2023-08-29	58.15	59.14	58.08	59.07	550841
2023-08-30	59.19	59.39	59.00	59.11	534207
2023-08-31	59.15	59.38	58.94	59.18	1032327
2023-09-01	59.63	59.80	59.06	59.25	2278628
2023-09-05	59.01	59.08	58.61	58.63	1374187
2023-09-06	58.59	58.70	58.23	58.39	676843
2023-09-07	58.13	58.34	57.95	58.15	1300341
2023-09-08	57.95	58.20	57.85	57.91	643673
2023-09-11	58.51	58.51	58.51	58.51	9434
2023-09-12	58.15	58.39	58.14	58.23	408031
2023-09-13	58.03	58.58	57.83	57.94	1191669
2023-09-14	58.39	58.66	58.29	58.64	699572
2023-09-15	58.48	58.70	58.24	58.28	809661
2023-09-18	57.95	58.02	57.79	57.95	489953
2023-09-19	58.07	58.28	57.92	58.04	812778
2023-09-20	58.24	58.54	57.83	57.86	707914
2023-09-21	57.40	57.69	57.12	57.16	1140940
2023-09-22	57.45	57.62	57.14	57.21	1166003
2023-09-25	56.79	57.08	56.70	57.03	728478
2023-09-26	56.51	56.70	56.20	56.21	1538802
2023-09-27	56.43	56.44	55.86	56.15	718438
2023-09-28	56.06	56.65	56.06	56.47	656510
2023-09-29	56.98	57.07	56.31	56.47	1355226
2023-10-02	56.03	57.63	55.31	55.36	2203488
2023-10-03	54.69	55.25	54.26	54.48	2010042
2023-10-04	54.33	54.48	53.87	54.22	1321357
2023-10-05	54.78	55.06	54.65	54.97	893166
2023-10-06	54.81	55.61	54.56	55.47	658491
2023-10-09	54.83	55.32	54.78	55.22	1690745
2023-10-10	55.78	56.21	55.76	56.07	1135536
2023-10-11	56.08	56.22	55.67	55.99	2092570
2023-10-12	55.96	56.06	55.26	55.43	901533
2023-10-13	55.07	55.96	54.54	54.63	797977
2023-10-16	54.72	55.31	54.57	54.97	1648902
2023-10-17	54.45	55.21	54.45	54.96	910914
2023-10-18	54.48	54.51	53.89	53.96	675129
2023-10-19	53.95	54.21	53.55	53.64	782530
2023-10-20	53.43	53.56	53.19	53.21	758186
2023-10-23	52.71	53.40	52.56	53.10	1509863
2023-10-24	53.42	53.53	53.08	53.31	5102416
2023-10-25	52.95	52.98	52.55	52.59	4922221
2023-10-26	52.61	52.76	52.21	52.38	4986327
2023-10-27	53.44	53.44	52.42	52.55	4445661
2023-10-30	53.13	53.31	52.95	53.27	2287021
2023-10-31	53.60	53.85	53.49	53.81	1102729
2023-11-01	53.71	54.11	53.59	54.06	2177427
2023-11-02	55.21	55.40	55.02	55.35	1494385
2023-11-03	56.16	56.63	56.10	56.48	888948
2023-11-06	56.17	56.22	55.79	55.90	1004986
2023-11-07	55.45	55.74	55.31	55.54	827472
2023-11-08	55.39	55.62	55.18	55.38	1130189
2023-11-09	55.85	56.19	55.42	55.48	1853708
2023-11-10	55.43	56.00	55.11	55.68	762031
2023-11-13	55.36	55.80	55.30	55.72	608399
2023-11-14	56.92	57.72	56.89	57.62	1346209
2023-11-15	57.62	57.91	57.48	57.58	716187
2023-11-16	57.10	57.75	56.96	57.16	995667
2023-11-17	57.76	58.01	57.63	57.99	693214
2023-11-20	57.98	58.36	57.97	58.29	677362
2023-11-21	58.21	58.28	57.82	57.88	1003875
2023-11-22	57.98	58.10	57.77	58.09	706990
2023-11-24	58.27	58.53	58.21	58.53	355191
2023-11-27	58.37	58.51	58.27	58.45	769935
2023-11-28	58.44	58.85	58.35	58.67	858007
2023-11-29	58.87	59.16	58.78	58.93	570293
2023-11-30	58.64	58.77	58.37	58.56	853954
2023-12-01	58.41	59.29	58.41	59.25	982114
2023-12-04	58.64	59.22	58.48	58.73	978003
2023-12-05	58.55	58.81	58.45	58.50	1875772
2023-12-06	59.12	59.32	58.84	58.88	1100000
2023-12-07	58.91	59.50	58.82	59.37	1513970
2023-12-08	59.02	59.56	58.95	59.27	955870
2023-12-11	59.16	59.44	59.14	59.39	1827825
2023-12-12	59.08	59.33	58.91	59.30	634392
2023-12-13	59.23	60.37	59.03	60.32	1056033
2023-12-14	61.14	61.60	61.13	61.36	1061499
2023-12-15	61.05	61.19	60.69	60.71	595401
2023-12-18	60.96	61.08	60.70	60.85	892626
2023-12-19	61.03	61.60	61.03	61.45	621155
2023-12-20	60.75	60.89	60.09	60.14	806433
2023-12-21	60.83	61.10	60.69	61.09	737434
2023-12-22	61.37	61.55	61.19	61.35	911045
2023-12-26	61.27	61.62	61.22	61.56	398312
2023-12-27	61.71	62.07	61.62	61.98	758524
2023-12-28	62.02	62.31	61.92	61.96	867362
2023-12-29	61.92	62.13	61.82	61.90	1921602
2024-01-02	61.40	61.52	61.11	61.16	2152892
2024-01-03	60.43	60.64	60.19	60.47	722654
2024-01-04	60.47	60.88	60.42	60.62	1003274
2024-01-05	60.32	61.02	60.24	60.51	853811
2024-01-08	60.60	61.27	60.58	61.25	681202
2024-01-09	60.85	60.94	60.67	60.82	1127981
2024-01-10	61.00	61.21	60.94	61.10	646113
2024-01-11	60.99	61.15	60.37	60.91	1565037
2024-01-12	61.36	61.58	61.08	61.18	885196
2024-01-16	60.25	60.30	59.73	59.89	1150451
2024-01-17	58.89	59.18	58.73	59.15	785614
2024-01-18	59.41	59.64	59.31	59.60	1528414
2024-01-19	59.37	59.64	59.13	59.61	796397
2024-01-22	59.67	60.21	59.67	59.99	707171
2024-01-23	59.81	59.88	59.54	59.79	1027552
2024-01-24	60.50	60.99	60.16	60.16	909337
2024-01-25	60.43	60.73	60.16	60.48	1010902
2024-01-26	60.50	60.96	60.47	60.48	803833
2024-01-29	60.37	60.86	60.15	60.79	857147
2024-01-30	60.55	60.71	60.37	60.55	2421176
2024-01-31	60.80	61.07	60.21	60.31	2490618
2024-02-01	60.42	60.84	60.29	60.83	2849262
2024-02-02	60.36	60.38	59.99	60.26	1263170
2024-02-05	59.81	59.82	59.44	59.67	1255014
2024-02-06	59.72	60.13	59.67	60.11	698580
2024-02-07	60.14	60.23	59.99	60.10	953622
2024-02-08	59.88	59.96	59.67	59.96	958835
2024-02-09	59.85	60.10	59.79	60.09	757187
2024-02-12	60.23	60.58	60.23	60.45	669198
2024-02-13	59.58	59.70	59.04	59.23	1220920
2024-02-14	59.62	59.99	59.62	59.98	918900
2024-02-15	60.14	60.62	60.14	60.61	1751824
2024-02-16	60.50	60.83	60.38	60.55	1070636
2024-02-20	60.70	60.83	60.55	60.68	1382461
2024-02-21	60.53	60.71	60.44	60.68	885121
2024-02-22	61.14	61.29	61.03	61.21	1063020
2024-02-23	61.16	61.30	61.07	61.16	685481
2024-02-26	61.26	61.26	60.96	61.13	1623492
2024-02-27	61.25	61.38	61.19	61.37	1019458
2024-02-28	60.88	61.12	60.84	60.97	2172223
2024-02-29	61.33	61.45	60.93	61.25	2690476
2024-03-01	61.37	61.87	61.19	61.84	1346908
2024-03-04	61.39	61.55	61.33	61.41	919014
2024-03-05	61.44	61.73	61.22	61.36	985066
2024-03-06	62.17	62.53	62.17	62.34	895552
2024-03-07	62.68	62.94	62.68	62.82	3574830
2024-03-08	63.10	63.22	62.78	62.84	1130539
2024-03-11	62.28	62.37	62.08	62.31	936377
2024-03-12	62.43	62.76	62.19	62.76	741188
2024-03-13	62.48	62.78	62.43	62.58	536125
2024-03-14	62.77	62.85	62.03	62.26	752558
2024-03-15	62.36	62.51	62.17	62.36	825186
2024-03-18	62.59	62.67	62.33	62.44	2721594
2024-03-19	62.27	62.68	62.22	62.48	2530722
2024-03-20	62.48	63.23	62.45	63.17	1573848
2024-03-21	63.24	63.36	63.08	63.25	1815859
2024-03-22	63.10	63.17	62.92	62.95	1426797
2024-03-25	62.73	63.00	62.65	62.85	1251746
2024-03-26	63.13	63.24	63.02	63.04	3410163
2024-03-27	63.14	63.58	63.14	63.58	2848669
2024-03-28	63.23	63.41	63.23	63.33	1058988
2024-04-01	63.33	63.35	62.95	63.05	786054
2024-04-02	62.44	62.56	62.34	62.48	3715271
2024-04-03	62.38	63.01	62.38	62.94	945071
2024-04-04	63.38	63.41	62.52	62.59	1550038
2024-04-05	62.57	62.97	62.46	62.82	2106814
2024-04-08	63.35	63.47	63.23	63.31	1246596
2024-04-09	63.61	63.75	63.17	63.36	891747
2024-04-10	62.46	62.75	62.21	62.44	1138034
2024-04-11	62.68	62.78	62.10	62.68	2261362
2024-04-12	62.16	62.32	61.57	61.66	1261091
2024-04-15	62.22	62.30	61.27	61.39	2572663
2024-04-16	60.67	60.81	60.33	60.55	1466719
2024-04-17	60.78	60.89	60.31	60.59	1129515
2024-04-18	60.63	60.97	60.50	60.59	1390409
2024-04-19	60.48	60.67	60.29	60.46	798109
2024-04-22	60.82	61.22	60.75	61.04	2860457
2024-04-23	61.07	61.61	61.05	61.53	2495588
2024-04-24	61.46	61.54	61.03	61.25	778453
2024-04-25	60.35	60.86	60.21	60.85	1104885
2024-04-26	61.17	61.46	61.15	61.35	852338
2024-04-29	61.78	62.21	61.73	62.09	896153
2024-04-30	61.70	61.88	61.17	61.17	1162745
2024-05-01	61.12	61.82	60.95	61.06	1170134
2024-05-02	61.82	62.24	61.57	62.17	985579
2024-05-03	62.80	62.99	62.45	62.77	489113
2024-05-06	62.94	63.17	62.94	63.11	461243
2024-05-07	63.14	63.35	63.07	63.18	374097
2024-05-08	62.80	63.16	62.80	63.15	493366
2024-05-09	63.17	63.68	63.17	63.66	758472
2024-05-10	63.75	63.79	63.56	63.64	625368
2024-05-13	63.72	63.80	63.55	63.66	823423
2024-05-14	63.88	64.06	63.83	64.04	713071
2024-05-15	64.29	64.66	64.10	64.61	575323
2024-05-16	64.44	64.58	64.22	64.25	762975
2024-05-17	64.22	64.49	64.13	64.48	563815
2024-05-20	64.58	64.75	64.52	64.55	491534
2024-05-21	64.35	64.49	64.30	64.40	603151
2024-05-22	64.03	64.07	63.62	63.78	1255640
2024-05-23	64.19	64.29	63.24	63.38	700618
2024-05-24	63.84	64.12	63.80	64.06	624481
2024-05-28	64.47	64.55	63.94	64.17	373805
2024-05-29	63.26	63.36	62.93	62.98	750721
2024-05-30	63.75	64.11	63.75	64.03	966973
2024-05-31	64.37	64.58	64.14	64.53	1030722
2024-06-03	64.69	64.86	64.53	64.81	1033927
2024-06-04	64.39	64.64	64.25	64.41	1022071
2024-06-05	64.31	64.54	64.02	64.54	651300
2024-06-06	64.27	64.46	64.19	64.43	1024132
2024-06-07	63.73	63.92	63.49	63.50	534758
2024-06-10	63.46	63.89	63.37	63.84	332224
2024-06-11	62.30	62.33	61.98	62.24	1181616
2024-06-12	63.32	63.48	62.88	62.99	608844
2024-06-13	62.32	62.41	61.69	61.91	1136800
2024-06-14	61.47	61.61	61.12	61.51	708372
2024-06-17	61.45	61.77	61.17	61.75	609712
2024-06-18	61.69	62.06	61.67	62.05	727696
2024-06-20	61.81	62.07	61.76	61.95	741109
2024-06-21	61.54	61.56	61.33	61.49	823052
2024-06-24	62.02	62.25	61.96	62.05	359741
2024-06-25	61.93	61.93	61.63	61.84	970240
2024-06-26	61.29	61.45	61.14	61.32	350114
2024-06-27	61.65	61.79	61.52	61.65	503841
2024-06-28	61.61	61.86	61.37	61.64	1830501
2024-07-01	61.77	61.89	61.30	61.48	1119355
2024-07-02	61.36	61.74	61.36	61.70	800378
2024-07-03	62.08	62.58	62.08	62.57	437459
2024-07-05	62.91	63.02	62.49	62.88	462600
2024-07-08	62.98	63.03	62.66	62.69	388789
2024-07-09	62.58	62.66	62.36	62.53	463463
2024-07-10	62.87	63.24	62.87	63.22	318880
2024-07-11	63.62	64.01	63.62	63.81	388807
2024-07-12	64.34	64.79	64.34	64.56	620869
2024-07-15	64.43	64.45	64.09	64.19	766701
2024-07-16	64.06	64.63	64.03	64.60	1651337
2024-07-17	64.44	64.76	64.44	64.52	818459
2024-07-18	64.78	64.87	64.06	64.22	1616285
2024-07-19	63.87	64.09	63.23	63.78	747590
2024-07-22	64.06	64.30	63.98	64.30	691420
2024-07-23	63.92	64.13	63.90	63.90	1480404
2024-07-24	63.73	63.94	63.18	63.24	1756234
2024-07-25	62.71	63.35	62.60	62.78	637915
2024-07-26	63.45	63.90	63.41	63.72	750026
2024-07-29	63.67	63.67	63.31	63.52	711544
2024-07-30	63.70	63.78	63.47	63.68	775251
2024-07-31	64.69	65.06	64.49	64.79	2330727
2024-08-01	63.89	64.03	62.70	62.97	1101544
2024-08-02	62.04	62.14	61.35	61.86	934602
2024-08-05	59.07	60.42	59.06	60.13	1135459
2024-08-06	59.83	60.71	59.72	60.41	1340375
2024-08-07	61.41	61.58	60.53	60.57	1313869
2024-08-08	61.18	61.66	60.98	61.63	873588
2024-08-09	61.53	61.85	61.44	61.83	1039493
2024-08-12	61.80	61.96	61.67	61.80	942804
2024-08-13	62.26	62.93	62.26	62.87	668252
2024-08-14	63.04	63.29	62.87	63.04	554465
2024-08-15	63.47	63.89	63.44	63.67	623143
2024-08-16	63.76	64.07	63.75	64.06	405180
2024-08-19	64.39	64.94	64.39	64.87	668426
2024-08-20	64.84	65.00	64.62	64.72	510684
2024-08-21	65.11	65.47	65.00	65.29	480551
2024-08-22	65.55	65.60	64.80	64.88	472268
2024-08-23	65.35	66.26	65.33	66.19	614977
2024-08-26	66.14	66.25	65.90	66.01	1707024
2024-08-27	66.09	66.38	66.08	66.21	4834879
2024-08-28	66.00	66.14	65.59	65.67	7270179
2024-08-29	65.84	66.13	65.69	65.93	1555188
2024-08-30	66.16	66.31	65.73	66.00	986490
2024-09-03	65.60	65.68	64.79	64.95	427433
2024-09-04	64.73	65.34	64.73	65.02	474236
2024-09-05	65.36	65.57	65.13	65.43	602286
2024-09-06	65.12	65.27	64.06	64.12	824905
2024-09-09	64.59	65.19	64.59	64.79	392520
2024-09-10	64.79	65.01	64.41	64.79	1528840
2024-09-11	64.57	64.95	63.97	64.90	559940
2024-09-12	64.88	65.69	64.81	65.69	1479712
2024-09-13	65.80	66.22	65.80	65.95	446296
2024-09-16	65.96	66.35	65.93	66.32	422703
2024-09-17	66.32	66.50	65.82	65.97	1013565
2024-09-18	66.18	66.80	65.76	65.89	494492
2024-09-19	66.92	67.23	66.57	67.12	574146
2024-09-20	66.72	66.72	66.18	66.39	686272
2024-09-23	66.55	66.83	66.55	66.73	500027
2024-09-24	66.77	66.90	66.61	66.89	384369
2024-09-25	67.04	67.04	66.45	66.45	529259
2024-09-26	67.95	68.29	67.85	68.17	463752
2024-09-27	67.98	68.33	67.63	67.67	677849
2024-09-30	67.89	68.00	67.44	67.70	2144843
2024-10-01	67.97	68.04	66.99	67.31	1236301
2024-10-02	66.77	67.01	66.57	66.76	608745
2024-10-03	66.27	66.39	66.05	66.18	613229
2024-10-04	66.40	66.80	66.40	66.77	359220
2024-10-07	66.37	66.51	65.96	66.19	443231
2024-10-08	65.99	66.14	65.83	66.03	218392
2024-10-09	65.74	66.07	65.72	65.95	441964
2024-10-10	65.60	65.83	65.38	65.79	316579
2024-10-11	65.65	66.09	65.65	66.01	219424
2024-10-14	65.54	65.98	65.54	65.88	449754
2024-10-15	66.01	66.03	65.41	65.42	1454369
2024-10-16	65.48	65.72	65.48	65.60	405321
2024-10-17	65.66	65.82	65.37	65.52	1119812
2024-10-18	65.69	65.85	65.61	65.78	389826
2024-10-21	65.39	65.43	64.76	64.84	382219
2024-10-22	64.44	64.61	64.31	64.39	1077146
2024-10-23	63.75	63.88	63.29	63.53	1382710
2024-10-24	63.84	63.94	63.54	63.78	1957869
2024-10-25	63.87	63.97	63.44	63.55	1263848
2024-10-28	63.81	64.11	63.78	63.97	662621
2024-10-29	63.76	63.84	63.55	63.77	1121938
2024-10-30	63.72	64.20	63.66	63.74	629185
2024-10-31	63.63	63.68	62.94	63.46	2808395
2024-11-01	63.59	63.78	63.33	63.44	1826324
2024-11-04	63.69	63.96	63.44	63.47	1351889
2024-11-05	63.63	64.11	63.63	64.10	512482
2024-11-06	63.42	63.45	62.79	63.35	930043
2024-11-07	64.36	64.54	64.10	64.46	926356
2024-11-08	63.88	63.89	63.41	63.75	959992
2024-11-11	63.94	64.11	63.70	63.82	501092
2024-11-12	63.22	63.28	62.33	62.54	1756717
2024-11-13	62.58	62.68	62.11	62.41	831381
2024-11-14	62.44	62.65	62.19	62.23	2848227
2024-11-15	62.23	62.28	62.03	62.11	629147
2024-11-18	62.09	62.58	62.09	62.36	897684
2024-11-19	62.00	62.50	61.92	62.34	510160
2024-11-20	61.95	62.12	61.75	62.10	799600
2024-11-21	61.95	62.20	61.85	62.05	1057853
2024-11-22	62.30	62.69	62.20	62.58	3279229
2024-11-25	62.82	63.14	62.69	62.87	1002295
2024-11-26	62.75	62.84	62.36	62.59	2282486
2024-11-27	62.94	63.14	62.84	62.97	3465674
2024-11-29	63.39	63.98	63.29	63.98	6914612
2024-12-02	63.77	63.96	63.38	63.86	1669203
2024-12-03	64.17	64.29	63.98	64.16	927762
2024-12-04	64.15	64.35	64.04	64.17	838846
2024-12-05	64.40	64.57	64.30	64.44	671036
2024-12-06	64.67	64.71	64.29	64.43	907872
2024-12-09	64.62	64.80	64.27	64.27	618491
2024-12-10	64.09	64.14	63.82	63.83	1091521
2024-12-11	64.22	64.36	64.03	64.29	1914185
2024-12-12	63.90	64.01	63.54	63.58	1058919
2024-12-13	63.56	63.62	63.22	63.33	392404
2024-12-16	62.96	63.33	62.92	63.16	5428148
2024-12-17	61.58	62.29	61.50	61.56	1024844
2024-12-18	61.67	61.83	60.12	60.17	971060
2024-12-19	60.54	60.55	60.05	60.13	1266667
2024-12-20	59.89	60.81	59.83	60.38	964357
2024-12-23	60.37	60.69	60.14	60.61	2537498
2024-12-24	60.75	60.89	60.55	60.87	520380
2024-12-26	61.06	61.22	60.91	61.11	605696
2024-12-27	61.07	61.24	60.83	61.09	501346
2024-12-30	60.74	61.04	60.50	60.85	777041
2024-12-31	60.92	61.15	60.72	60.75	3413711
2025-01-02	60.84	61.10	60.39	60.60	1248000
2025-01-03	60.81	60.95	60.55	60.90	810787
2025-01-06	61.26	61.69	61.10	61.29	1012987
2025-01-07	61.38	61.48	60.68	60.76	544072
2025-01-08	60.16	60.38	60.00	60.33	643169
2025-01-10	59.65	59.84	59.24	59.33	1606770
2025-01-13	58.82	59.34	58.79	59.31	795774
2025-01-14	59.24	59.47	59.14	59.28	2421128
2025-01-15	60.31	60.43	60.07	60.24	643233
2025-01-16	60.27	60.67	60.16	60.62	2564487
2025-01-17	60.76	61.12	60.74	60.86	697484
2025-01-21	61.59	62.00	61.57	61.95	713967
2025-01-22	61.96	61.99	61.68	61.69	1880321
2025-01-23	61.64	62.03	61.61	62.02	1370466
2025-01-24	62.16	62.55	62.16	62.37	491639
2025-01-27	62.21	62.41	62.07	62.35	479252
2025-01-28	62.34	62.48	62.09	62.36	1118455
2025-01-29	62.39	62.55	62.16	62.35	618207
2025-01-30	63.06	63.38	62.88	63.20	1386938
2025-01-31	62.96	63.33	62.53	62.56	987038
2025-02-03	61.71	62.30	61.51	62.00	942228
2025-02-04	62.10	62.63	62.10	62.58	850170
2025-02-05	62.83	63.27	62.83	63.17	378592
2025-02-06	63.29	63.54	63.29	63.49	1588298
2025-02-07	63.50	63.55	62.80	62.90	728946
2025-02-10	63.25	63.42	63.25	63.34	441212
2025-02-11	63.20	63.52	63.15	63.42	576279
2025-02-12	62.78	63.39	62.70	63.27	695942
2025-02-13	63.59	64.09	63.54	64.05	656137
2025-02-14	64.36	64.47	64.15	64.16	382685
2025-02-18	64.36	64.59	64.25	64.32	2451041
2025-02-19	63.80	63.92	63.59	63.92	910162
2025-02-20	64.05	64.26	63.88	64.24	2347081
2025-02-21	64.17	64.27	63.64	63.77	437330
2025-02-24	63.90	63.95	63.53	63.58	454431
2025-02-25	64.10	64.18	63.70	63.98	382908
2025-02-26	63.95	64.39	63.79	63.86	607775
2025-02-27	63.77	63.78	63.13	63.20	658604
2025-02-28	62.86	63.10	62.53	62.88	1270448
2025-03-03	63.93	64.12	63.20	63.58	1026186
2025-03-04	62.90	63.86	62.44	63.26	1211051
2025-03-05	64.11	64.90	64.11	64.78	712683
2025-03-06	64.70	65.10	64.54	64.56	1570182
2025-03-07	64.68	65.36	64.68	65.31	868639
2025-03-10	64.37	64.57	63.55	63.91	1750444
2025-03-11	63.99	64.08	63.37	63.67	3060019
2025-03-12	64.19	64.44	63.93	64.26	1430473
2025-03-13	64.00	64.29	63.84	64.08	4348238
2025-03-14	64.82	65.34	64.71	65.31	1031605
2025-03-17	65.40	66.06	65.40	65.97	3529703
2025-03-18	65.76	65.97	65.52	65.93	854241
2025-03-19	65.63	66.30	65.60	66.08	3768083
2025-03-20	65.24	65.66	65.21	65.57	1159383
2025-03-21	65.14	65.27	65.00	65.14	545209
2025-03-24	65.04	65.23	64.89	65.06	754030
2025-03-25	65.50	65.65	65.42	65.59	1911674
2025-03-26	65.15	65.28	64.71	64.83	1552465
2025-03-27	64.70	65.12	64.66	64.90	1678972
2025-03-28	64.51	64.61	64.18	64.31	707861
2025-03-31	63.36	63.60	63.08	63.53	3544348
2025-04-01	63.53	63.82	63.14	63.56	1972349
2025-04-02	62.90	63.70	62.90	63.64	916327
2025-04-03	63.04	63.32	62.41	62.53	912685
2025-04-04	59.93	60.26	58.41	58.56	2155113
2025-04-07	56.99	59.34	56.64	57.14	2955503
2025-04-08	59.67	59.73	57.06	57.60	3805622
2025-04-09	57.81	61.55	57.54	61.10	2229370
2025-04-10	60.59	60.95	59.49	60.67	2205409
2025-04-11	61.27	62.43	61.15	62.33	1112799
2025-04-14	62.92	63.55	62.84	63.23	1654853
2025-04-15	63.52	63.91	63.51	63.64	1128451
2025-04-16	63.71	64.04	63.29	63.48	935292
2025-04-17	64.12	64.64	64.11	64.29	955279
2025-04-21	64.80	64.90	63.88	64.33	520707
2025-04-22	65.02	65.65	64.99	65.22	929121
2025-04-23	65.62	66.03	64.97	65.15	832433
2025-04-24	65.31	65.89	65.27	65.89	1120078
2025-04-25	65.52	65.95	65.44	65.92	585528
2025-04-28	66.12	66.60	66.01	66.49	3488698
2025-04-29	66.48	66.84	66.48	66.68	976107
2025-04-30	66.10	66.92	66.01	66.50	3676703
2025-05-01	66.70	66.83	66.31	66.32	1961204
2025-05-02	67.37	67.69	67.30	67.48	765716
2025-05-05	67.74	67.81	67.61	67.66	1785421
2025-05-06	67.72	68.06	67.72	67.90	625848
2025-05-07	67.62	67.83	67.43	67.56	1987401
2025-05-08	67.91	68.05	67.61	67.64	789228
2025-05-09	68.21	68.25	67.85	68.08	773766
2025-05-12	68.39	68.39	67.95	68.25	565346
2025-05-13	68.20	68.57	68.15	68.39	3024845
2025-05-14	68.74	68.86	68.07	68.08	1400903
2025-05-15	68.53	68.91	68.40	68.91	3094054
2025-05-16	68.87	69.12	68.74	69.03	913646
2025-05-19	68.91	69.54	68.91	69.54	450257
2025-05-20	69.49	69.80	69.39	69.75	522124
2025-05-21	69.73	70.07	69.38	69.40	528848
2025-05-22	69.21	69.48	69.09	69.31	599918
2025-05-23	69.10	69.90	68.96	69.76	594411
2025-05-27	70.64	70.77	70.56	70.73	591389
2025-05-28	70.31	70.33	70.01	70.12	760472
2025-05-29	70.31	70.38	70.04	70.32	725543
2025-05-30	70.59	70.63	70.05	70.63	1519706
2025-06-02	70.81	71.47	70.76	71.47	1030996
2025-06-03	70.82	70.96	70.58	70.87	905699
2025-06-04	71.04	71.47	71.02	71.30	997223
2025-06-05	71.48	71.64	71.12	71.22	632593
2025-06-06	71.25	71.38	71.06	71.31	727797
2025-06-09	71.28	71.60	71.28	71.40	652220
2025-06-10	71.64	71.71	71.33	71.47	412992
2025-06-11	71.84	71.97	71.63	71.66	586925
2025-06-12	71.98	72.19	71.94	72.06	663408
2025-06-13	71.14	71.59	71.13	71.27	1552267
2025-06-16	70.80	71.18	70.54	70.58	566636
2025-06-17	70.46	70.59	69.91	69.98	1072632
2025-06-18	70.23	70.66	70.14	70.23	1408830
2025-06-20	70.26	70.26	69.58	69.61	1000286
2025-06-23	69.16	70.21	69.16	70.19	689126
2025-06-24	70.73	71.04	70.59	70.95	649371
2025-06-25	70.78	70.85	70.55	70.75	2415409
2025-06-26	71.62	71.95	71.54	71.88	1440072
2025-06-27	72.33	72.62	72.14	72.40	897820
2025-06-30	72.40	72.74	72.31	72.68	1307972
2025-07-01	72.61	72.84	72.53	72.62	1159943
2025-07-02	72.31	72.83	72.22	72.77	952178
2025-07-03	72.84	73.10	72.84	73.02	411007
2025-07-07	72.76	72.76	71.93	72.09	1023200
2025-07-08	72.25	72.78	72.20	72.70	963184
2025-07-09	72.91	73.23	72.80	73.22	2416168
2025-07-10	72.97	73.32	72.83	73.28	1579574
2025-07-11	72.74	72.82	72.58	72.71	481300
2025-07-14	72.57	72.85	72.57	72.78	632858
2025-07-15	72.83	72.83	71.98	72.04	2277038
2025-07-16	72.08	72.52	71.90	72.41	1232106
2025-07-17	72.35	72.79	72.35	72.71	719786
2025-07-18	73.03	73.12	72.52	72.62	1413570
2025-07-21	73.15	73.51	73.08	73.19	1019828
2025-07-22	73.24	73.85	73.15	73.78	5238532
2025-07-23	74.45	75.04	74.29	75.01	1320582
2025-07-24	74.56	74.81	74.50	74.53	1447544
2025-07-25	74.05	74.49	73.99	74.45	652034
2025-07-28	73.67	73.78	73.18	73.33	552698
2025-07-29	73.29	73.36	73.03	73.14	504391
2025-07-30	72.93	73.21	72.45	72.66	485475
2025-07-31	72.60	72.65	72.15	72.41	1054602
2025-08-01	72.51	72.77	72.17	72.68	1895938
2025-08-04	73.33	73.59	73.28	73.59	867414
2025-08-05	73.55	73.73	73.41	73.56	1518735
2025-08-06	73.82	74.18	73.82	74.12	511530
2025-08-07	74.80	74.84	74.30	74.65	714394
2025-08-08	74.76	75.01	74.73	74.89	693119
2025-08-11	74.61	74.77	74.48	74.56	972424
2025-08-12	74.45	75.20	74.45	75.15	654693
2025-08-13	75.18	75.39	75.15	75.32	459280
2025-08-14	74.88	75.12	74.79	75.10	541658
2025-08-15	75.32	75.43	75.27	75.33	511340
2025-08-18	75.29	75.42	75.17	75.39	421409
2025-08-19	75.65	75.80	75.44	75.54	645119
2025-08-20	75.37	75.51	75.23	75.46	1175083
2025-08-21	75.22	75.35	75.05	75.12	504439
2025-08-22	75.46	76.68	75.33	76.58	723344
2025-08-25	76.26	76.43	75.81	75.85	482764
2025-08-26	75.62	75.90	75.62	75.82	754833
2025-08-27	75.38	75.78	75.23	75.74	604958
2025-08-28	75.80	76.00	75.76	75.91	915958
2025-08-29	75.55	75.67	75.48	75.57	979577
2025-09-02	74.28	74.79	74.22	74.72	1137487
2025-09-03	74.63	74.90	74.59	74.84	651809
2025-09-04	74.82	75.15	74.75	75.15	457221
2025-09-05	75.94	76.24	75.50	75.75	595488
2025-09-08	76.44	76.75	76.29	76.70	969241
2025-09-09	76.42	76.60	76.24	76.39	663459
2025-09-10	76.43	76.63	76.20	76.30	425688
2025-09-11	76.61	77.16	76.61	77.13	521567
2025-09-12	76.80	76.94	76.63	76.81	686575
2025-09-15	77.08	77.38	77.05	77.35	949916
2025-09-16	77.37	77.44	77.09	77.29	804731
2025-09-17	77.18	77.72	76.66	77.02	1054400
2025-09-18	77.01	77.33	76.75	77.18	852370
2025-09-19	76.77	76.85	76.55	76.66	900346
2025-09-22	76.70	77.04	76.55	77.01	621247
2025-09-23	77.20	77.39	76.87	76.96	561341
2025-09-24	76.51	76.60	76.10	76.18	1320048
2025-09-25	75.69	75.82	75.39	75.70	1617587
2025-09-26	75.95	76.20	75.86	76.20	1206674
2025-09-29	76.43	76.51	76.28	76.51	665993
2025-09-30	76.53	76.81	76.53	76.72	1912011
2025-10-01	76.92	77.21	76.77	76.90	2485011
2025-10-02	76.99	77.02	76.53	76.87	981284
2025-10-03	77.47	77.88	77.47	77.71	517917
2025-10-06	77.72	77.92	77.56	77.75	2130220
2025-10-07	77.51	77.51	76.88	76.90	1099706
2025-10-08	76.98	77.04	76.75	76.99	782927
2025-10-09	77.26	77.49	76.49	76.67	634301
2025-10-10	76.20	76.24	75.08	75.19	1581299
2025-10-13	75.65	75.95	75.51	75.83	1200468
2025-10-14	75.34	76.26	75.28	76.03	1022746
2025-10-15	76.38	76.60	75.99	76.45	1017057
2025-10-16	76.56	76.79	76.25	76.59	914917
2025-10-17	76.18	76.46	76.01	76.39	629803
2025-10-20	76.63	76.97	76.63	76.91	526959
2025-10-21	76.42	76.60	76.19	76.26	455698
2025-10-22	76.44	76.82	76.35	76.64	4558428
2025-10-23	77.13	77.45	77.04	77.30	3192129
2025-10-24	77.51	77.66	77.42	77.46	599450
2025-10-27	78.13	78.13	77.86	77.98	1054322
2025-10-28	77.35	77.64	77.23	77.34	4442555
2025-10-29	77.20	77.37	76.33	76.72	2577995
2025-10-30	76.43	76.89	76.43	76.62	4844076
2025-10-31	76.53	76.53	75.99	76.21	7474786
2025-11-03	76.26	76.26	75.98	76.12	3984178
2025-11-04	75.67	75.86	75.38	75.42	827329
2025-11-05	75.56	75.73	75.38	75.59	1220596
2025-11-06	75.43	75.64	75.00	75.22	874375
2025-11-07	75.01	75.57	74.82	75.56	767817
2025-11-10	76.15	76.44	75.97	76.39	478519
2025-11-11	76.28	76.66	76.28	76.49	915574
2025-11-12	76.67	76.99	76.64	76.90	850543
2025-11-13	76.87	77.08	76.26	76.33	1084498
2025-11-14	75.90	76.52	75.84	76.35	924066
2025-11-17	75.93	76.20	75.23	75.51	632146
2025-11-18	74.52	74.82	74.18	74.58	896695
2025-11-19	74.57	74.90	74.15	74.40	954555
2025-11-20	74.73	74.97	73.46	73.48	785058
2025-11-21	74.19	74.84	73.94	74.74	691678
2025-11-24	74.66	75.15	74.59	75.02	1107072
2025-11-25	75.31	76.12	75.26	76.06	591764
2025-11-26	76.24	76.95	76.19	76.75	467262
2025-11-28	77.17	77.50	77.00	77.47	678715
2025-12-01	77.14	77.29	76.90	76.92	936043
2025-12-02	76.90	76.90	76.57	76.82	637402
2025-12-03	76.77	77.28	76.64	77.23	828336
2025-12-04	77.53	77.57	77.16	77.29	641729
2025-12-05	77.50	77.67	77.24	77.44	443766
2025-12-08	77.64	77.64	77.16	77.28	548817
2025-12-09	77.13	77.42	77.04	77.05	1086238
2025-12-10	77.16	77.94	77.10	77.81	1097935
2025-12-11	77.91	78.25	77.83	78.11	1285082
2025-12-12	78.14	78.29	77.55	77.82	1203955
2025-12-15	78.32	78.46	77.96	78.15	772623
2025-12-16	76.60	76.78	76.26	76.44	920524
2025-12-17	76.22	76.55	75.88	75.90	725263
2025-12-18	76.64	76.91	76.31	76.48	1250348
2025-12-19	76.86	77.10	76.78	76.80	1137269
2025-12-22	76.95	77.27	76.90	77.20	1350685
2025-12-23	77.71	77.85	77.61	77.75	602257
2025-12-24	77.84	77.99	77.81	77.94	489550
2025-12-26	77.93	77.97	77.68	77.93	445519
2025-12-29	77.99	78.03	77.69	78.00	546700
2025-12-30	78.09	78.18	77.86	77.88	627616
2025-12-31	77.69	77.77	77.41	77.53	931887
2026-01-02	78.26	78.35	77.74	78.21	1981127
2026-01-05	78.29	79.17	78.24	79.16	773042
2026-01-06	79.23	79.37	79.06	79.27	895312
2026-01-07	79.66	79.79	79.43	79.60	795594
2026-01-08	79.44	79.74	79.35	79.71	509292
2026-01-09	80.03	80.38	79.92	80.28	777209
2026-01-12	80.50	80.65	80.35	80.60	512247
2026-01-13	80.18	80.18	79.71	79.81	1410082
2026-01-14	80.17	80.33	79.94	80.26	1177014
2026-01-15	80.53	80.68	80.32	80.46	866290
2026-01-16	80.89	80.99	80.62	80.83	1123363
2026-01-20	80.09	80.34	79.69	79.87	1796631
2026-01-21	80.27	80.96	80.00	80.81	1125956
2026-01-22	81.49	81.79	81.38	81.59	1579671
2026-01-23	81.46	82.11	81.31	82.04	1239647
2026-01-26	82.63	82.72	82.33	82.33	765643
2026-01-27	83.07	83.66	83.01	83.47	947097

Explore More About SCZ

Coins representing dividend payouts and trends

SCZ Dividend History

Discover iShares MSCI EAFE'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

SCZ Stock Split History

Discover iShares MSCI EAFE'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

SCZ Historical Prices

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

Web Analytics