SDIV Historical Prices

Summary

Key Stock Metrics

17.87

(April 9, 2025)

52-Week Low

23.78

(October 2, 2024)

52-Week High

78.60

(July 29, 2014)

All-Time High

22.18

(June 24, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2011-06-09	74.64	75.00	74.61	74.85	106974
2011-06-10	74.34	74.49	73.11	73.44	74009
2011-06-13	73.74	73.98	73.35	73.61	14062
2011-06-14	74.55	75.06	74.51	74.82	28990
2011-06-15	74.13	74.13	73.02	73.26	118115
2011-06-16	73.05	73.47	72.60	73.20	24394
2011-06-17	73.68	73.86	73.35	73.59	14446
2011-06-20	73.23	73.77	73.20	73.65	26516
2011-06-21	74.16	74.58	73.71	74.49	62007
2011-06-22	74.28	74.67	74.10	74.12	18675
2011-06-23	73.14	73.65	72.51	73.65	54202
2011-06-24	73.44	73.44	72.54	72.69	18773
2011-06-27	72.78	73.14	72.45	73.05	19734
2011-06-28	73.29	73.47	72.99	73.38	9479
2011-06-29	73.92	74.58	73.81	74.49	13233
2011-06-30	75.00	75.48	74.94	75.39	7200
2011-07-01	75.33	75.81	74.75	75.78	184134
2011-07-05	75.36	75.36	74.88	75.00	17316
2011-07-06	74.67	74.85	74.40	74.79	22518
2011-07-07	75.60	75.66	75.12	75.66	17982
2011-07-08	75.03	75.21	74.76	75.00	9270
2011-07-11	74.01	74.22	73.41	73.59	31855
2011-07-12	73.17	73.56	72.90	72.93	45059
2011-07-13	73.32	74.22	73.32	73.59	15693
2011-07-14	73.53	73.67	72.54	72.54	46046
2011-07-15	73.11	73.11	72.48	72.81	13372
2011-07-20	73.53	73.53	72.81	73.23	8198
2011-07-21	73.41	74.46	73.41	74.34	6705
2011-07-22	74.64	74.64	74.04	74.40	8745
2011-07-25	74.01	74.01	73.50	73.68	6743
2011-07-26	73.80	74.08	73.56	73.92	11406
2011-07-27	74.07	74.07	72.46	72.69	9707
2011-07-28	72.42	72.95	72.15	72.42	5257
2011-07-29	71.97	72.51	71.25	72.11	10481
2011-08-01	72.75	73.26	71.25	71.74	22432
2011-08-02	71.01	71.31	69.27	69.47	114167
2011-08-08	63.21	63.63	59.82	59.82	57655
2011-08-09	61.08	63.06	60.29	63.06	22069
2011-08-10	62.70	63.24	61.71	61.71	14399
2011-08-11	62.43	64.80	61.95	64.20	51119
2011-08-12	64.80	65.26	64.14	64.89	11040
2011-08-15	66.00	66.90	65.97	66.90	5453
2011-08-16	66.48	66.48	65.49	66.06	6473
2011-08-17	66.99	67.41	66.42	66.63	11360
2011-08-18	65.31	65.31	63.24	63.60	5649
2011-08-19	63.18	64.26	63.00	63.14	2807
2011-08-22	64.29	64.29	63.15	63.63	5165
2011-08-23	63.91	65.58	63.91	65.38	9000
2011-08-24	65.43	65.73	64.56	65.55	8027
2011-08-25	65.55	65.58	64.32	64.32	2337
2011-08-26	64.32	65.58	63.36	65.49	6233
2011-08-29	66.12	67.26	66.12	67.20	7330
2011-08-30	66.72	67.35	66.24	67.29	7289
2011-08-31	67.53	68.04	67.14	67.57	8251
2011-09-01	66.87	67.35	66.39	66.39	5998
2011-09-02	65.13	65.42	64.56	64.93	2672
2011-09-06	63.03	63.99	62.76	63.99	8712
2011-09-07	64.92	65.34	64.50	65.32	3558
2011-09-08	64.71	65.46	64.47	64.48	2188
2011-09-09	63.90	63.90	62.70	62.86	1292
2011-09-12	62.19	62.91	61.47	62.91	2903
2011-09-13	62.82	63.18	62.39	63.18	2975
2011-09-14	63.00	64.05	62.76	64.05	1958
2011-09-15	63.90	64.29	63.81	64.21	2356
2011-09-16	64.29	64.29	64.02	64.08	2444
2011-09-19	63.03	63.12	62.46	63.12	13567
2011-09-20	63.45	63.63	62.76	62.82	5014
2011-09-21	63.00	63.00	60.90	60.90	8007
2011-09-22	59.28	59.91	58.41	59.34	13962
2011-09-23	59.22	59.98	59.10	59.73	4546
2011-09-26	60.09	60.63	59.55	60.60	6057
2011-09-27	62.34	62.79	61.50	61.50	15083
2011-09-28	61.35	61.35	60.00	60.00	3086
2011-09-29	61.24	61.24	59.73	60.51	1990
2011-09-30	59.79	60.24	59.07	59.07	1636
2011-10-03	58.20	58.41	56.10	56.50	9613
2011-10-04	55.56	56.26	54.42	55.39	21513
2011-10-05	57.33	58.26	57.00	58.26	2301
2011-10-06	58.50	59.91	58.23	59.91	4075
2011-10-07	59.94	60.12	59.15	59.19	2371
2011-10-10	60.60	61.47	60.60	61.47	10574
2011-10-11	61.26	61.47	60.99	61.47	1483
2011-10-12	62.49	63.15	62.43	62.55	3817
2011-10-13	62.16	62.34	61.44	62.28	4229
2011-10-14	63.06	63.42	62.76	63.42	5010
2011-10-17	62.85	62.94	61.65	61.86	4097
2011-10-19	63.00	63.27	62.10	62.31	5977
2011-10-20	62.76	62.76	61.50	62.52	5172
2011-10-21	63.27	63.69	62.85	63.51	14327
2011-10-24	63.84	64.98	63.42	64.89	28605
2011-10-25	64.53	64.53	63.51	63.57	5775
2011-10-26	64.44	64.62	63.17	64.50	6119
2011-10-27	66.90	67.80	66.03	67.47	31852
2011-10-28	66.45	67.05	66.45	66.96	7014
2011-10-31	65.91	66.06	65.10	65.10	6332
2011-11-01	62.61	63.33	62.22	62.58	46701
2011-11-02	63.75	63.90	62.82	63.49	10614
2011-11-03	64.38	65.01	63.45	64.95	9409
2011-11-04	63.55	64.41	63.55	64.20	3288
2011-11-07	64.29	64.53	63.65	64.33	2333
2011-11-08	64.35	65.07	64.11	64.98	7410
2011-11-09	63.09	63.36	62.19	62.19	4181
2011-11-10	63.48	63.48	62.58	63.04	4601
2011-11-11	63.82	64.41	63.82	64.19	4662
2011-11-14	63.42	63.66	63.00	63.30	5866
2011-11-15	63.27	63.87	62.94	63.61	5498
2011-11-16	62.91	63.39	62.57	62.57	4234
2011-11-17	62.58	62.70	61.50	61.77	12089
2011-11-18	62.37	62.37	61.86	61.86	3773
2011-11-21	61.08	61.08	60.45	60.78	5324
2011-11-22	60.57	60.76	59.88	60.27	8209
2011-11-23	60.06	60.06	58.71	58.86	6553
2011-11-25	58.65	59.16	58.65	58.68	3093
2011-11-28	60.78	60.78	59.88	60.18	10245
2011-11-29	60.60	60.94	60.51	60.57	3184
2011-11-30	62.85	63.36	62.77	63.33	5690
2011-12-01	62.94	62.94	62.34	62.67	7139
2011-12-02	63.33	63.48	62.66	62.66	5894
2011-12-05	63.45	63.66	63.03	63.17	6768
2011-12-06	63.09	63.42	62.94	63.39	3306
2011-12-07	62.49	63.51	62.43	63.51	4798
2011-12-08	62.79	62.82	61.53	61.77	7509
2011-12-09	62.13	62.73	62.07	62.67	5205
2011-12-12	61.68	61.68	61.05	61.35	4054
2011-12-13	61.65	62.39	60.60	60.60	2495
2011-12-14	60.34	60.51	59.95	60.24	3542
2011-12-15	61.17	61.17	60.42	60.57	3099
2011-12-16	60.81	61.09	60.33	60.93	6892
2011-12-19	60.72	60.75	59.67	59.73	6089
2011-12-20	61.23	61.55	61.10	61.55	4162
2011-12-21	61.59	61.84	61.11	61.80	22979
2011-12-22	61.86	62.55	61.59	62.43	4290
2011-12-23	62.46	62.50	62.19	62.37	4643
2011-12-27	62.64	62.64	62.28	62.61	8882
2011-12-28	62.04	62.10	60.75	60.84	10914
2011-12-29	60.96	61.41	60.95	61.38	8833
2011-12-30	61.41	61.80	61.20	61.41	7810
2012-01-03	62.67	62.97	62.46	62.85	9119
2012-01-04	62.40	62.55	61.98	62.55	11734
2012-01-05	61.95	62.16	61.59	62.10	6406
2012-01-06	62.07	62.37	61.50	61.89	6235
2012-01-09	61.98	61.98	61.65	61.95	6993
2012-01-10	62.91	63.18	62.55	62.82	14638
2012-01-11	62.76	62.97	62.55	62.89	4653
2012-01-12	63.27	63.39	62.79	63.33	13269
2012-01-13	62.70	62.88	62.25	62.82	12930
2012-01-17	63.66	63.66	63.03	63.33	13311
2012-01-18	63.45	64.29	63.45	64.29	11715
2012-01-19	64.44	64.62	64.20	64.41	17877
2012-01-20	64.26	64.94	64.23	64.87	5597
2012-01-23	65.10	65.46	64.65	65.10	13512
2012-01-24	64.41	64.83	64.05	64.68	8279
2012-01-25	64.41	65.64	64.38	65.55	11624
2012-01-26	66.00	66.00	65.40	65.49	10639
2012-01-27	65.58	65.88	65.28	65.70	15498
2012-01-30	64.92	65.46	64.80	65.46	19529
2012-01-31	66.03	66.03	65.22	65.49	14360
2012-02-01	66.09	66.66	66.03	66.42	19890
2012-02-02	66.57	66.63	66.21	66.45	9291
2012-02-03	67.08	67.32	66.60	67.29	33802
2012-02-06	67.14	67.14	66.67	66.99	17268
2012-02-07	66.78	67.29	66.78	67.29	8437
2012-02-08	67.29	67.44	66.87	67.00	8286
2012-02-09	67.08	67.33	67.02	67.23	6221
2012-02-10	66.33	66.33	66.00	66.09	14575
2012-02-13	67.08	67.08	66.48	66.96	12274
2012-02-14	66.81	66.81	65.61	66.06	24562
2012-02-15	66.15	66.36	65.70	65.97	7094
2012-02-16	65.58	66.36	65.58	66.36	9450
2012-02-17	66.66	66.84	66.54	66.67	5331
2012-02-21	67.38	67.38	66.75	67.08	14218
2012-02-22	67.02	67.02	66.72	66.87	3475
2012-02-23	66.84	67.17	66.77	67.08	9359
2012-02-24	67.50	67.80	67.41	67.62	17412
2012-02-27	67.08	67.83	66.99	67.62	16016
2012-02-28	67.71	67.92	67.44	67.59	16342
2012-02-29	67.98	68.06	67.29	67.35	11733
2012-03-01	67.50	67.85	67.47	67.68	13282
2012-03-02	67.44	67.50	67.08	67.26	7167
2012-03-05	67.08	67.08	66.69	66.96	16098
2012-03-06	65.97	66.00	65.07	65.40	18611
2012-03-07	65.46	66.03	65.43	65.94	10852
2012-03-08	66.54	66.66	66.03	66.54	6712
2012-03-09	66.57	66.87	66.33	66.57	10996
2012-03-12	66.39	66.54	66.18	66.39	10497
2012-03-13	66.78	67.50	66.60	67.50	13612
2012-03-14	67.44	67.44	66.62	66.72	10491
2012-03-15	67.23	67.50	66.94	67.50	8692
2012-03-16	67.68	67.68	67.41	67.56	27565
2012-03-19	67.53	68.01	67.47	67.74	13441
2012-03-20	66.90	67.32	66.78	67.20	16480
2012-03-21	67.26	67.35	66.78	67.05	16729
2012-03-22	66.48	66.66	66.20	66.45	19455
2012-03-23	66.45	67.05	66.27	66.96	16030
2012-03-26	67.65	67.80	67.39	67.77	33219
2012-03-27	67.59	67.65	67.29	67.32	10971
2012-03-28	67.44	67.44	66.45	66.84	4663
2012-03-29	66.45	66.57	66.00	66.57	6911
2012-03-30	67.23	67.26	66.81	67.20	9966
2012-04-02	66.45	67.08	66.21	66.99	15422
2012-04-03	66.93	66.96	66.24	66.45	4824
2012-04-04	65.88	65.88	65.31	65.43	15278
2012-04-05	65.25	65.73	65.25	65.43	8659
2012-04-09	65.10	65.16	64.69	65.12	8192
2012-04-10	64.98	65.04	63.78	63.93	15393
2012-04-11	64.50	64.86	64.47	64.65	12335
2012-04-12	65.10	65.79	65.10	65.67	13169
2012-04-13	65.40	65.40	64.76	64.77	18428
2012-04-16	65.25	65.28	64.65	65.01	9640
2012-04-17	65.52	65.76	65.31	65.61	9361
2012-04-18	65.22	65.40	65.04	65.16	13817
2012-04-19	65.22	65.52	64.79	64.99	7825
2012-04-20	65.64	65.70	65.34	65.46	8391
2012-04-23	64.59	64.83	64.41	64.83	20268
2012-04-24	65.13	65.53	65.13	65.43	9911
2012-04-25	65.73	66.06	65.73	66.06	23497
2012-04-26	65.70	66.27	65.70	66.21	15375
2012-04-27	66.54	66.63	66.27	66.54	11598
2012-04-30	66.42	66.42	66.03	66.21	19806
2012-05-01	65.70	66.57	65.70	66.18	23922
2012-05-02	65.73	65.82	65.37	65.82	15470
2012-05-03	65.79	65.79	65.07	65.13	25987
2012-05-04	64.86	64.86	64.25	64.32	21265
2012-05-07	64.17	64.53	64.02	64.50	55373
2012-05-08	64.08	64.11	63.45	64.05	15344
2012-05-09	63.24	63.84	63.03	63.60	21268
2012-05-10	64.50	64.50	64.08	64.14	26976
2012-05-11	63.48	64.23	63.48	63.66	19962
2012-05-14	63.24	63.28	62.86	62.88	20039
2012-05-15	62.67	62.94	62.13	62.31	17248
2012-05-16	62.28	62.61	61.81	61.83	10404
2012-05-17	61.71	61.98	60.86	60.93	20525
2012-05-18	61.26	61.26	60.00	60.21	48422
2012-05-21	60.60	61.47	60.51	61.47	35509
2012-05-22	61.83	62.10	61.05	61.26	10179
2012-05-23	60.72	61.05	60.03	61.05	16611
2012-05-24	61.05	61.20	60.43	60.87	5555
2012-05-25	60.57	60.96	60.57	60.78	5954
2012-05-29	61.41	61.77	61.02	61.50	14022
2012-05-30	60.96	60.96	60.47	60.57	16446
2012-05-31	60.84	60.84	60.15	60.64	7235
2012-06-01	59.43	59.59	58.98	58.98	26847
2012-06-04	59.40	59.64	58.74	59.19	6265
2012-06-05	59.19	59.82	59.10	59.70	10357
2012-06-06	60.54	61.26	60.33	61.26	7923
2012-06-07	62.25	62.25	60.90	60.96	24054
2012-06-08	60.75	61.42	60.62	61.42	10278
2012-06-11	61.62	61.68	60.72	60.72	3993
2012-06-12	61.26	61.53	60.76	61.50	7649
2012-06-13	61.29	61.65	60.92	61.14	16664
2012-06-14	61.41	61.83	61.14	61.68	15672
2012-06-15	61.68	62.37	61.68	62.29	9016
2012-06-18	61.80	62.47	61.80	62.33	20592
2012-06-19	62.91	63.48	62.79	63.27	17786
2012-06-20	62.97	63.54	62.76	63.08	11519
2012-06-21	63.18	63.18	61.59	61.71	9141
2012-06-22	62.16	62.37	62.01	62.32	6128
2012-06-25	61.26	61.56	61.14	61.35	11586
2012-06-26	61.59	61.74	61.14	61.59	7853
2012-06-27	61.86	62.15	61.64	62.10	6394
2012-06-28	61.56	62.16	61.49	62.02	13114
2012-06-29	63.84	63.84	63.42	63.75	21696
2012-07-02	63.78	63.78	62.61	63.49	10606
2012-07-03	63.18	64.11	63.18	64.05	6999
2012-07-05	62.97	63.92	61.97	63.66	19842
2012-07-06	63.15	63.39	62.49	63.39	15635
2012-07-09	63.15	63.40	62.91	63.27	11813
2012-07-10	63.39	63.63	62.67	62.76	15549
2012-07-11	63.00	63.27	62.79	63.15	13196
2012-07-12	62.70	62.88	62.18	62.64	16778
2012-07-13	63.00	63.63	63.00	63.54	12422
2012-07-16	63.60	63.93	63.33	63.84	17570
2012-07-17	64.14	64.47	63.60	64.35	51273
2012-07-18	64.14	64.62	64.14	64.44	9912
2012-07-19	64.47	64.80	64.47	64.68	24759
2012-07-20	64.20	64.31	63.87	64.05	19193
2012-07-23	63.00	63.30	62.61	63.06	15673
2012-07-24	63.33	63.33	62.22	62.61	19161
2012-07-25	63.15	63.30	62.58	62.91	54113
2012-07-26	63.81	64.02	63.66	63.96	29139
2012-07-27	64.05	65.22	64.05	64.86	85211
2012-07-30	64.98	65.28	64.89	65.16	29110
2012-07-31	65.19	65.28	64.92	64.92	41392
2012-08-01	64.95	65.16	64.53	64.53	64578
2012-08-02	64.26	64.68	63.60	63.90	24753
2012-08-03	64.77	65.40	64.77	65.16	54580
2012-08-06	65.16	65.40	65.04	65.25	31037
2012-08-07	65.25	65.52	64.98	64.98	35470
2012-08-08	64.74	65.28	64.74	65.16	13838
2012-08-09	64.95	65.19	64.80	65.19	26555
2012-08-10	64.65	65.19	64.65	65.19	10375
2012-08-13	65.04	65.19	64.80	65.16	33398
2012-08-14	65.40	65.52	65.19	65.31	50740
2012-08-15	65.19	65.49	65.19	65.46	32667
2012-08-16	65.52	65.94	65.37	65.85	38666
2012-08-17	65.82	65.82	65.46	65.76	50662
2012-08-20	66.00	66.03	65.46	65.85	35274
2012-08-21	66.09	66.54	65.85	65.97	47101
2012-08-22	65.94	66.12	65.57	66.12	36767
2012-08-23	65.91	65.94	65.40	65.52	28566
2012-08-24	65.43	65.88	65.28	65.76	33983
2012-08-27	65.82	65.97	65.58	65.64	27709
2012-08-28	65.82	65.94	65.64	65.85	36978
2012-08-29	65.97	66.06	65.79	65.94	31481
2012-08-30	65.76	65.91	65.33	65.43	61582
2012-08-31	65.88	65.97	65.40	65.82	63312
2012-09-04	65.67	65.67	64.95	65.34	63928
2012-09-05	65.25	65.34	65.10	65.25	29258
2012-09-06	65.58	66.48	65.58	66.48	66676
2012-09-07	66.66	67.05	66.66	66.99	40516
2012-09-10	66.78	66.96	66.58	66.59	41737
2012-09-11	66.87	67.26	66.86	67.14	54661
2012-09-12	67.41	67.44	66.81	67.08	108407
2012-09-13	67.26	68.46	66.93	68.28	78194
2012-09-14	68.40	68.97	68.31	68.40	74964
2012-09-17	68.13	68.29	67.45	67.62	57191
2012-09-18	67.47	67.59	67.23	67.44	32890
2012-09-19	67.41	67.56	67.02	67.38	65018
2012-09-20	67.50	67.50	66.84	67.41	54333
2012-09-21	67.80	67.95	67.56	67.56	73658
2012-09-24	67.29	67.41	67.08	67.29	50289
2012-09-25	67.41	67.59	66.42	66.54	76132
2012-09-26	66.45	66.69	66.18	66.30	41234
2012-09-27	66.60	67.05	66.45	66.77	63906
2012-09-28	66.63	66.63	66.09	66.24	56261
2012-10-01	66.12	66.27	65.67	65.82	61065
2012-10-02	66.12	66.42	65.85	65.97	35889
2012-10-03	66.00	66.15	65.55	65.73	67632
2012-10-04	66.03	66.42	65.88	66.36	66485
2012-10-05	66.63	66.75	66.09	66.21	53500
2012-10-08	66.12	66.12	65.85	66.09	33189
2012-10-09	66.18	66.18	65.43	65.49	27875
2012-10-10	65.64	65.76	65.10	65.28	40700
2012-10-11	65.94	66.06	65.73	65.73	52407
2012-10-12	65.97	66.03	65.40	65.46	39721
2012-10-15	65.73	65.79	65.10	65.73	36681
2012-10-16	66.00	66.36	65.94	66.33	56065
2012-10-17	66.57	66.96	66.41	66.90	58353
2012-10-18	66.57	67.08	66.48	66.75	60501
2012-10-19	66.60	66.60	65.88	66.00	45319
2012-10-22	66.27	66.30	65.73	66.12	77027
2012-10-23	65.37	65.39	64.68	65.19	53464
2012-10-24	65.31	65.67	65.25	65.40	21605
2012-10-25	66.09	66.18	65.40	65.76	27365
2012-10-26	65.73	65.83	65.28	65.52	32508
2012-10-31	65.67	66.15	65.57	65.79	64309
2012-11-01	65.85	66.12	65.51	66.09	57706
2012-11-02	65.91	65.91	64.98	65.16	37337
2012-11-05	65.22	65.22	64.74	65.07	23879
2012-11-06	65.22	65.46	65.14	65.21	19490
2012-11-07	65.10	65.10	63.89	64.32	51481
2012-11-08	64.26	64.62	63.66	63.72	23674
2012-11-09	63.57	64.11	63.27	63.66	28500
2012-11-12	64.26	64.26	63.94	64.08	29087
2012-11-13	63.48	63.66	63.14	63.27	31674
2012-11-14	63.30	63.30	62.02	62.07	42690
2012-11-15	62.04	62.32	61.77	62.16	34878
2012-11-16	62.31	62.73	61.77	62.70	38598
2012-11-19	63.24	63.57	63.15	63.48	31077
2012-11-20	63.45	63.63	63.09	63.63	17488
2012-11-21	63.54	63.57	63.26	63.54	38057
2012-11-23	63.81	64.53	63.81	64.53	14051
2012-11-26	64.11	64.47	64.05	64.42	26897
2012-11-27	64.47	64.59	64.20	64.23	22699
2012-11-28	64.20	64.71	63.84	64.71	24175
2012-11-29	65.10	65.22	64.82	65.16	25862
2012-11-30	65.28	65.37	65.10	65.22	26810
2012-12-03	65.37	65.46	64.85	65.01	80989
2012-12-04	65.19	65.34	65.01	65.19	21658
2012-12-05	65.25	65.46	64.86	65.19	37560
2012-12-06	65.13	65.28	64.98	65.28	27504
2012-12-07	65.31	65.49	65.25	65.49	35851
2012-12-10	65.49	65.61	65.38	65.58	18916
2012-12-11	65.76	66.08	65.76	65.97	41204
2012-12-12	66.51	66.54	66.00	66.11	50326
2012-12-13	66.30	66.30	65.73	65.88	47031
2012-12-14	66.12	66.12	65.76	65.91	48364
2012-12-17	65.97	66.24	65.85	66.24	48976
2012-12-18	66.48	66.87	66.30	66.84	57999
2012-12-19	67.14	67.14	66.81	66.90	60380
2012-12-20	67.05	67.29	66.80	67.23	37968
2012-12-21	66.30	66.75	66.30	66.66	64357
2012-12-24	66.84	66.84	66.39	66.42	9292
2012-12-26	66.69	66.72	66.30	66.51	19795
2012-12-27	66.15	66.21	65.25	65.73	47489
2012-12-28	65.61	65.76	65.31	65.31	50678
2012-12-31	65.58	66.30	65.40	66.30	56315
2013-01-02	67.35	67.50	66.96	67.44	71738
2013-01-03	67.35	67.44	66.90	67.05	45276
2013-01-04	67.08	67.50	66.85	67.44	98464
2013-01-07	67.41	67.62	67.17	67.59	80768
2013-01-08	67.68	67.74	67.29	67.47	78813
2013-01-09	67.80	67.86	67.57	67.68	134303
2013-01-10	68.31	68.55	68.01	68.46	123433
2013-01-11	68.52	68.55	68.16	68.31	134044
2013-01-14	68.52	68.55	68.04	68.31	65634
2013-01-15	68.19	68.22	67.89	68.19	75779
2013-01-16	68.13	68.31	67.95	68.25	91038
2013-01-17	68.76	68.97	68.49	68.79	111100
2013-01-18	68.76	68.85	68.49	68.76	114839
2013-01-22	69.06	69.24	68.91	69.24	113791
2013-01-23	69.15	69.26	68.91	68.94	146506
2013-01-24	69.24	69.39	69.00	69.15	91765
2013-01-25	69.51	69.51	69.19	69.51	75005
2013-01-28	69.57	69.57	69.09	69.39	98195
2013-01-29	69.69	69.96	69.60	69.96	69677
2013-01-30	70.05	70.05	69.60	69.66	163793
2013-01-31	69.60	69.90	69.60	69.78	113783
2013-02-01	69.87	69.90	69.63	69.81	74896
2013-02-04	69.45	69.57	69.00	69.00	248287
2013-02-05	69.39	69.39	69.08	69.21	81944
2013-02-06	69.03	69.24	68.85	69.21	92105
2013-02-07	69.33	69.36	68.49	68.82	112166
2013-02-08	69.30	69.30	69.07	69.30	80740
2013-02-11	69.36	69.48	69.11	69.30	86231
2013-02-12	69.54	69.78	69.19	69.60	117059
2013-02-13	70.02	70.02	69.79	69.81	172135
2013-02-14	69.57	69.81	69.36	69.45	107266
2013-02-15	69.63	69.63	69.22	69.30	156340
2013-02-19	70.14	70.14	69.82	69.99	85003
2013-02-20	69.90	69.90	68.82	68.85	156340
2013-02-21	68.67	68.67	67.92	68.19	148788
2013-02-22	68.76	69.09	68.55	69.00	82992
2013-02-25	69.39	69.48	67.95	68.01	109581
2013-02-26	68.37	68.49	67.95	68.43	73718
2013-02-27	68.76	69.42	68.58	69.36	79894
2013-02-28	69.30	69.51	69.06	69.06	85766
2013-03-01	69.00	69.00	67.83	68.31	74263
2013-03-04	68.07	68.37	67.89	68.37	64380
2013-03-05	69.18	69.18	68.82	68.94	122233
2013-03-06	69.45	69.45	68.85	69.12	111678
2013-03-07	69.24	69.48	69.06	69.45	161077
2013-03-08	69.66	69.69	69.33	69.57	148867
2013-03-11	69.60	69.60	69.18	69.48	85169
2013-03-12	69.63	69.78	69.40	69.57	81468
2013-03-13	69.48	69.48	69.03	69.21	82434
2013-03-14	69.57	69.66	69.33	69.60	72772
2013-03-15	69.90	69.96	69.66	69.90	176043
2013-03-18	69.42	69.66	69.21	69.30	146308
2013-03-19	69.84	69.84	68.75	69.00	148683
2013-03-20	69.63	69.63	69.14	69.27	107032
2013-03-21	69.24	69.54	69.15	69.24	106504
2013-03-22	69.00	69.78	69.00	69.78	95258
2013-03-25	70.11	70.11	69.09	69.39	117567
2013-03-26	69.69	69.93	69.60	69.87	95628
2013-03-27	69.36	69.72	69.18	69.66	145582
2013-03-28	69.81	70.14	69.75	70.11	158902
2013-04-01	69.78	70.20	69.29	69.30	133577
2013-04-02	70.17	70.23	69.84	69.90	131455
2013-04-03	70.23	70.23	69.39	69.45	113912
2013-04-04	69.48	69.72	69.21	69.72	111948
2013-04-05	69.03	69.63	68.70	69.62	144201
2013-04-08	69.66	69.78	69.33	69.78	83633
2013-04-09	70.35	70.62	69.90	70.47	180848
2013-04-10	71.25	71.34	70.80	71.22	330033
2013-04-11	71.67	71.73	71.29	71.40	279930
2013-04-12	71.40	71.52	70.74	71.34	151301
2013-04-15	70.92	70.92	69.30	69.39	211829
2013-04-16	70.47	70.62	69.96	70.59	233620
2013-04-17	70.23	70.44	69.15	69.45	158138
2013-04-18	69.57	69.78	69.09	69.45	118427
2013-04-19	69.84	69.93	69.48	69.75	134754
2013-04-22	70.11	70.31	69.51	70.21	112696
2013-04-23	70.62	70.80	70.38	70.80	150574
2013-04-24	71.31	71.31	70.80	71.16	120319
2013-04-25	71.61	72.18	71.52	71.88	146139
2013-04-26	71.88	71.94	71.40	71.70	94793
2013-04-29	72.30	72.70	72.06	72.39	172747
2013-04-30	72.48	72.57	72.00	72.48	203189
2013-05-01	72.09	72.36	71.26	71.34	215021
2013-05-02	71.40	71.55	71.13	71.46	211102
2013-05-03	72.06	72.33	72.00	72.12	181407
2013-05-06	71.88	72.18	71.76	71.85	184713
2013-05-07	72.00	72.06	71.70	71.93	158757
2013-05-08	72.21	72.66	72.21	72.63	146375
2013-05-09	72.63	72.87	71.90	72.12	145722
2013-05-10	72.06	72.06	71.61	72.03	168115
2013-05-13	72.15	72.15	71.70	71.79	91138
2013-05-14	71.70	71.91	71.55	71.70	168033
2013-05-15	71.46	71.64	71.25	71.61	120843
2013-05-16	71.49	71.79	71.22	71.28	147301
2013-05-17	71.52	71.58	71.15	71.55	147165
2013-05-20	71.70	71.79	71.40	71.67	157837
2013-05-21	71.37	71.73	71.04	71.52	187160
2013-05-22	71.52	72.15	70.23	70.56	209743
2013-05-23	69.63	70.08	69.06	70.05	166975
2013-05-24	69.33	69.45	69.06	69.45	121238
2013-05-28	70.05	70.08	68.91	69.12	156808
2013-05-29	68.67	68.73	67.68	68.22	239175
2013-05-30	68.13	68.55	68.13	68.37	122547
2013-05-31	67.83	67.89	66.75	66.84	195713
2013-06-03	66.72	66.96	66.09	66.96	298557
2013-06-04	66.81	67.09	66.36	66.66	122945
2013-06-05	66.21	66.30	65.16	65.29	251677
2013-06-06	65.19	65.85	65.04	65.85	104402
2013-06-07	65.91	66.12	65.55	65.94	169639
2013-06-10	65.88	65.97	65.49	65.61	118824
2013-06-11	64.89	65.16	64.53	64.89	97532
2013-06-12	65.58	65.58	64.58	64.68	82448
2013-06-13	64.71	66.03	64.62	65.97	202266
2013-06-14	65.64	66.21	65.49	65.70	107193
2013-06-17	66.30	66.54	65.64	66.09	168412
2013-06-18	65.70	66.27	65.70	66.06	105460
2013-06-19	66.30	66.30	64.77	64.83	125641
2013-06-20	63.69	63.75	62.31	62.52	327983
2013-06-21	62.76	63.00	61.98	62.73	111600
2013-06-24	61.80	62.34	61.08	61.80	182271
2013-06-25	62.61	63.15	62.34	63.03	121915
2013-06-26	63.87	64.05	63.57	63.90	205436
2013-06-27	64.50	64.80	64.26	64.62	178814
2013-06-28	64.38	64.59	64.02	64.23	87634
2013-07-01	64.23	64.44	63.99	64.05	99106
2013-07-02	64.08	64.35	63.54	63.89	76582
2013-07-03	63.63	63.87	63.30	63.60	29692
2013-07-05	64.17	64.17	62.79	63.39	91239
2013-07-08	63.84	64.14	63.72	63.96	119650
2013-07-09	65.19	65.19	64.29	64.80	118856
2013-07-10	64.98	65.25	64.80	64.92	103909
2013-07-11	66.12	66.42	65.73	66.33	170488
2013-07-12	66.36	66.36	65.82	66.00	88972
2013-07-15	66.30	66.54	66.10	66.51	66354
2013-07-16	66.60	66.66	66.33	66.57	95450
2013-07-17	66.75	66.93	66.57	66.75	68368
2013-07-18	66.72	66.90	66.60	66.80	78676
2013-07-19	67.17	67.23	66.75	67.05	52586
2013-07-22	67.50	67.62	67.23	67.59	88400
2013-07-23	67.71	67.95	67.60	67.86	96972
2013-07-24	67.89	67.89	66.90	67.23	79228
2013-07-25	67.11	67.68	66.93	67.65	85639
2013-07-26	67.56	67.80	67.29	67.80	48227
2013-07-29	67.38	67.50	67.20	67.44	79921
2013-07-30	67.53	67.74	67.35	67.62	58393
2013-07-31	67.41	67.89	67.17	67.44	65304
2013-08-01	67.29	67.35	66.48	67.11	243402
2013-08-02	67.11	67.62	66.87	67.61	48997
2013-08-05	67.56	67.59	67.38	67.59	60239
2013-08-06	67.53	67.56	66.96	67.17	90862
2013-08-07	66.81	67.14	66.69	67.11	47086
2013-08-08	67.68	67.92	67.40	67.82	55452
2013-08-09	67.74	68.04	67.59	67.92	54678
2013-08-12	67.65	67.89	67.56	67.77	57350
2013-08-13	67.89	67.95	67.39	67.80	68775
2013-08-14	67.80	67.92	67.71	67.74	77999
2013-08-15	67.29	67.29	66.66	67.20	68237
2013-08-16	67.38	67.38	66.90	66.99	58088
2013-08-19	67.17	67.17	66.15	66.15	150840
2013-08-20	66.03	66.66	66.00	66.42	54682
2013-08-21	66.27	66.63	65.73	65.94	85331
2013-08-22	66.03	66.48	65.94	66.39	74687
2013-08-23	66.72	66.93	66.33	66.90	62797
2013-08-26	66.78	66.99	66.55	66.57	86914
2013-08-27	65.97	66.21	65.58	65.58	100800
2013-08-28	65.49	66.00	65.10	65.70	63755
2013-08-29	65.70	65.85	65.40	65.61	57420
2013-08-30	65.85	65.85	65.13	65.25	54045
2013-09-03	65.97	66.00	65.25	65.37	60447
2013-09-04	65.58	65.97	65.27	65.91	36423
2013-09-05	65.88	65.88	65.47	65.64	95788
2013-09-06	66.15	66.42	65.75	66.24	53166
2013-09-09	66.39	67.17	66.39	67.17	66226
2013-09-10	67.68	67.71	67.35	67.68	63226
2013-09-11	67.65	67.92	67.44	67.92	41719
2013-09-12	67.80	67.86	67.50	67.50	110369
2013-09-13	67.50	67.86	67.50	67.83	37939
2013-09-16	68.40	68.63	68.13	68.16	97759
2013-09-17	68.25	68.64	68.25	68.49	58297
2013-09-18	68.58	70.05	68.10	69.96	128280
2013-09-19	69.75	69.96	69.24	69.42	73496
2013-09-20	69.39	69.60	68.70	68.85	72242
2013-09-23	69.00	69.00	68.70	68.85	74490
2013-09-24	69.06	69.18	68.55	68.88	49842
2013-09-25	69.03	69.24	68.82	68.97	44766
2013-09-26	69.00	69.30	68.88	69.06	75924
2013-09-27	68.91	69.12	68.85	68.97	50425
2013-09-30	68.64	68.79	68.25	68.64	90017
2013-10-01	68.58	68.94	68.43	68.88	50926
2013-10-02	68.73	69.00	68.52	68.97	38641
2013-10-03	69.09	69.09	68.32	68.58	102366
2013-10-04	68.73	68.85	68.53	68.76	48299
2013-10-07	68.10	68.61	67.89	68.31	44488
2013-10-08	68.37	68.55	67.77	67.77	88985
2013-10-09	67.89	68.20	67.71	68.07	59453
2013-10-10	68.70	69.30	68.55	69.25	89651
2013-10-11	69.15	69.75	69.15	69.75	57465
2013-10-14	69.63	70.17	69.57	70.08	58060
2013-10-15	70.11	70.11	69.72	69.83	51390
2013-10-16	70.02	70.50	70.02	70.50	96304
2013-10-17	70.86	71.58	70.80	71.52	138638
2013-10-18	71.88	71.94	71.55	71.88	102772
2013-10-21	72.00	72.00	71.70	71.79	94864
2013-10-22	72.00	72.51	72.00	72.39	98357
2013-10-23	72.06	72.06	71.61	71.88	123980
2013-10-24	71.91	72.48	71.91	72.48	55050
2013-10-25	72.54	72.57	72.36	72.56	57849
2013-10-28	72.36	72.39	72.09	72.27	109011
2013-10-29	72.39	72.39	72.00	72.12	91706
2013-10-30	72.18	72.18	71.19	71.55	72173
2013-10-31	71.28	71.70	71.16	71.34	82915
2013-11-01	71.04	71.04	70.50	70.86	102856
2013-11-04	71.16	71.22	70.88	71.07	66449
2013-11-05	70.86	70.86	70.50	70.71	141370
2013-11-06	70.80	71.37	70.77	71.04	83118
2013-11-07	71.04	71.10	69.78	69.87	97584
2013-11-08	69.87	69.99	69.33	69.99	48081
2013-11-11	70.11	70.11	69.87	69.96	67660
2013-11-12	69.60	69.60	69.09	69.39	109215
2013-11-13	69.12	69.81	68.94	69.78	96193
2013-11-14	69.72	70.20	69.63	70.11	87479
2013-11-15	70.44	70.59	70.30	70.59	83067
2013-11-18	70.86	71.04	70.35	70.44	57748
2013-11-19	70.47	70.50	70.08	70.20	53873
2013-11-20	70.32	70.39	69.48	69.66	76339
2013-11-21	69.78	69.90	69.51	69.90	50342
2013-11-22	70.08	70.22	69.78	70.17	57569
2013-11-25	70.20	70.23	69.93	70.02	77257
2013-11-26	69.90	70.11	69.78	70.02	71207
2013-11-27	70.14	70.14	69.78	69.96	87456
2013-11-29	70.23	70.29	69.99	69.99	40512
2013-12-02	69.66	69.66	68.97	69.09	102429
2013-12-03	68.88	68.94	68.25	68.52	162328
2013-12-04	68.07	68.31	67.80	68.31	120827
2013-12-05	67.95	68.08	67.74	67.77	198997
2013-12-06	68.13	68.52	68.10	68.46	78909
2013-12-09	68.37	68.55	68.25	68.52	97467
2013-12-10	68.61	68.61	68.31	68.46	47069
2013-12-11	68.61	68.61	67.71	67.83	97279
2013-12-12	67.65	67.65	67.08	67.17	93798
2013-12-13	67.56	67.68	67.23	67.65	55661
2013-12-16	68.13	68.37	67.89	68.25	92245
2013-12-17	68.13	68.25	67.71	68.04	62459
2013-12-18	67.86	68.85	67.62	68.58	137553
2013-12-19	68.31	68.66	68.22	68.61	68504
2013-12-20	68.73	69.12	68.70	69.12	71497
2013-12-23	69.72	69.75	69.33	69.66	108348
2013-12-24	69.90	70.20	69.90	70.20	34998
2013-12-26	70.29	70.32	70.08	70.29	39512
2013-12-27	70.14	70.23	69.81	69.90	61719
2013-12-30	69.78	70.22	69.78	70.12	60030
2013-12-31	70.32	70.44	70.20	70.38	80394
2014-01-02	69.84	69.84	69.21	69.42	57402
2014-01-03	69.87	69.96	69.54	69.60	79421
2014-01-06	69.93	69.96	69.51	69.60	97581
2014-01-07	69.66	69.96	69.66	69.90	49929
2014-01-08	69.96	69.96	69.54	69.69	78162
2014-01-09	69.66	69.78	69.34	69.72	76392
2014-01-10	69.96	70.59	69.96	70.55	83956
2014-01-13	70.44	70.47	69.75	69.87	89466
2014-01-14	70.02	70.25	69.75	70.17	49648
2014-01-15	70.20	70.20	69.90	70.16	67652
2014-01-16	70.02	70.11	69.81	70.11	71349
2014-01-17	69.96	70.05	69.62	69.75	67754
2014-01-21	70.32	70.32	69.93	70.29	76598
2014-01-22	70.44	70.62	70.32	70.56	101886
2014-01-23	70.44	70.44	69.81	70.11	92303
2014-01-24	69.57	69.87	68.61	68.64	100287
2014-01-27	69.00	69.00	67.92	68.43	108613
2014-01-28	68.70	69.06	68.60	69.06	58433
2014-01-29	68.37	68.58	68.07	68.25	72289
2014-01-30	68.82	68.97	68.52	68.88	78855
2014-01-31	67.95	68.55	67.89	68.19	101075
2014-02-03	67.98	68.03	66.30	66.51	221236
2014-02-04	66.93	67.47	66.90	67.35	83510
2014-02-05	66.93	67.32	66.90	67.20	52555
2014-02-06	67.71	68.33	67.70	68.25	54143
2014-02-07	68.70	69.00	68.43	69.00	83282
2014-02-10	68.94	68.94	68.70	68.85	38664
2014-02-11	68.85	69.84	68.70	69.75	89496
2014-02-12	69.96	70.14	69.84	70.05	98770
2014-02-13	69.60	70.50	69.60	70.47	59526
2014-02-14	70.41	71.10	70.41	71.04	57817
2014-02-18	71.13	71.25	70.89	71.19	43673
2014-02-19	71.13	71.34	70.68	70.77	48103
2014-02-20	70.92	71.49	70.92	71.40	36679
2014-02-21	71.40	71.67	71.34	71.49	46776
2014-02-24	71.64	72.42	71.64	72.03	87127
2014-02-25	71.88	72.21	71.73	71.82	57778
2014-02-26	71.94	71.97	71.55	71.64	66532
2014-02-27	71.64	72.06	71.58	72.06	57065
2014-02-28	71.82	72.54	71.82	72.33	95726
2014-03-03	71.25	71.79	70.95	71.34	91509
2014-03-04	72.00	72.33	71.34	72.30	39840
2014-03-05	72.33	72.66	72.33	72.60	46596
2014-03-06	72.96	73.20	72.90	73.02	82935
2014-03-07	73.26	73.26	72.30	72.57	60470
2014-03-10	72.51	72.51	71.97	72.21	44199
2014-03-11	72.21	72.48	71.76	71.88	46290
2014-03-12	71.67	71.94	71.40	71.94	39879
2014-03-13	72.33	72.33	71.19	71.34	68095
2014-03-14	71.13	71.70	71.10	71.58	29522
2014-03-17	71.76	72.36	71.76	72.15	54064
2014-03-18	72.00	72.69	71.91	72.63	53148
2014-03-19	72.60	72.63	71.31	71.67	124884
2014-03-20	71.34	71.73	71.10	71.73	67154
2014-03-21	72.00	72.21	71.64	71.76	36036
2014-03-24	71.85	72.06	71.40	71.77	51181
2014-03-25	72.00	72.42	72.00	72.36	51850
2014-03-26	72.66	72.75	72.26	72.27	51940
2014-03-27	72.48	72.72	72.28	72.72	45525
2014-03-28	72.75	73.20	72.75	73.08	73802
2014-03-31	73.26	73.65	73.14	73.62	82203
2014-04-01	73.47	73.47	73.08	73.38	61512
2014-04-02	73.38	73.65	73.20	73.59	70106
2014-04-03	73.65	73.65	72.96	73.23	84974
2014-04-04	73.53	73.73	72.90	73.05	33788
2014-04-07	73.20	73.35	72.90	73.11	61306
2014-04-08	73.11	73.62	73.09	73.51	61725
2014-04-09	74.04	74.54	73.86	74.43	133712
2014-04-10	74.40	74.43	73.53	73.59	105375
2014-04-11	73.50	73.66	73.14	73.23	146276
2014-04-14	73.50	73.59	73.05	73.44	52867
2014-04-15	73.47	73.53	72.66	73.44	129770
2014-04-16	73.56	74.07	73.56	73.98	126011
2014-04-17	74.28	74.55	74.14	74.52	78690
2014-04-21	74.70	74.85	74.43	74.58	53782
2014-04-22	74.88	74.88	74.58	74.79	127458
2014-04-23	74.76	74.85	74.51	74.70	290796
2014-04-24	74.85	75.00	74.64	74.85	85969
2014-04-25	74.79	74.79	74.28	74.43	86546
2014-04-28	74.82	74.99	74.28	74.79	103163
2014-04-29	75.06	75.18	74.88	74.94	69999
2014-04-30	75.06	75.18	74.68	75.18	49170
2014-05-01	74.82	74.85	74.49	74.79	53577
2014-05-02	74.76	75.09	74.55	75.00	79857
2014-05-05	74.79	75.09	74.55	75.09	95897
2014-05-06	75.21	75.35	75.00	75.06	66402
2014-05-07	75.27	75.48	74.98	75.48	132033
2014-05-08	75.72	75.84	75.30	75.48	97285
2014-05-09	75.33	75.33	74.97	75.21	65897
2014-05-12	75.66	75.81	75.46	75.69	110646
2014-05-13	75.75	75.75	75.45	75.45	81260
2014-05-14	75.54	75.69	75.36	75.39	116944
2014-05-15	75.48	75.48	74.83	75.18	124496
2014-05-16	75.30	75.51	75.08	75.51	76979
2014-05-19	75.39	75.51	75.15	75.48	90242
2014-05-20	75.36	75.36	74.78	74.85	89049
2014-05-21	75.12	75.36	75.00	75.33	113354
2014-05-22	75.27	75.56	75.15	75.51	113649
2014-05-23	75.57	75.81	75.45	75.81	80664
2014-05-27	76.08	76.20	75.84	76.05	108453
2014-05-28	76.26	76.32	76.05	76.17	103246
2014-05-29	76.59	76.62	76.40	76.62	133935
2014-05-30	76.62	76.63	76.44	76.56	117277
2014-06-02	76.41	76.44	76.14	76.26	101455
2014-06-03	76.05	76.14	75.96	76.11	85435
2014-06-04	76.08	76.26	75.96	76.17	115952
2014-06-05	76.62	76.98	76.27	76.95	110356
2014-06-06	77.34	77.52	77.25	77.52	110889
2014-06-09	77.49	77.85	77.49	77.73	143871
2014-06-10	77.67	77.73	77.46	77.73	103726
2014-06-11	77.55	77.55	77.25	77.31	112082
2014-06-12	77.55	77.67	77.25	77.34	81406
2014-06-13	77.25	77.52	77.13	77.49	60542
2014-06-16	77.34	77.58	77.13	77.34	137816
2014-06-17	77.07	77.34	76.98	77.25	77631
2014-06-18	77.40	77.88	77.15	77.88	72844
2014-06-19	78.03	78.06	77.82	78.03	97800
2014-06-20	78.06	78.15	77.85	78.12	141920
2014-06-23	78.00	78.24	77.82	78.03	77963
2014-06-24	77.82	77.94	77.37	77.43	80655
2014-06-25	77.34	77.64	77.25	77.58	87370
2014-06-26	77.94	78.09	77.42	78.09	70032
2014-06-27	77.85	78.18	77.85	78.15	63925
2014-06-30	78.09	78.21	77.91	78.18	75319
2014-07-01	78.03	78.33	78.03	78.24	78631
2014-07-02	78.18	78.18	77.94	78.09	99109
2014-07-03	77.85	78.21	77.85	78.17	104145
2014-07-07	77.79	77.79	77.45	77.61	94511
2014-07-08	77.58	77.61	77.10	77.32	122640
2014-07-09	77.25	77.40	77.01	77.37	77480
2014-07-10	76.62	77.10	76.38	77.07	291161
2014-07-11	77.04	77.25	76.98	77.19	52081
2014-07-14	77.55	77.76	77.49	77.58	177792
2014-07-15	77.82	77.82	77.10	77.49	88481
2014-07-16	77.43	77.81	77.43	77.73	69756
2014-07-17	77.37	77.58	76.77	76.86	99872
2014-07-18	77.10	77.76	77.10	77.70	47795
2014-07-21	77.52	77.70	77.34	77.67	56102
2014-07-22	77.85	78.15	77.81	78.09	78833
2014-07-23	78.51	78.51	78.30	78.45	55126
2014-07-24	78.51	78.54	78.27	78.36	56718
2014-07-25	78.27	78.27	77.79	77.94	54231
2014-07-28	78.00	78.06	77.65	78.00	58423
2014-07-29	78.54	78.60	78.03	78.06	51041
2014-07-30	78.18	78.18	77.55	77.73	95022
2014-07-31	77.37	77.37	76.74	76.74	119072
2014-08-01	76.23	76.60	75.96	76.14	211970
2014-08-04	76.29	76.56	75.96	76.53	95205
2014-08-05	76.02	76.32	75.51	75.78	96241
2014-08-06	75.54	75.93	75.24	75.72	75918
2014-08-07	75.69	75.69	75.00	75.15	102251
2014-08-08	75.12	75.46	74.88	75.39	161347
2014-08-11	75.66	75.99	75.66	75.90	69596
2014-08-12	75.93	76.10	75.84	76.02	63644
2014-08-13	76.32	76.41	76.20	76.35	77703
2014-08-14	76.59	76.74	76.56	76.68	73707
2014-08-15	77.07	77.22	76.37	77.01	243768
2014-08-18	77.40	77.40	77.19	77.37	58904
2014-08-19	77.55	77.55	77.31	77.49	91492
2014-08-20	77.49	77.61	77.25	77.52	135877
2014-08-21	77.64	77.94	77.62	77.82	80246
2014-08-22	77.91	77.91	77.31	77.58	72704
2014-08-25	77.88	77.97	77.73	77.82	98814
2014-08-26	77.94	78.21	77.94	78.06	108635
2014-08-27	78.30	78.45	78.18	78.45	74437
2014-08-28	78.18	78.36	78.00	78.30	107008
2014-08-29	78.27	78.60	78.24	78.60	47465
2014-09-02	78.21	78.24	77.85	77.97	88446
2014-09-03	78.48	78.54	78.18	78.21	60852
2014-09-04	78.33	78.51	77.70	77.88	73742
2014-09-05	77.79	78.03	77.58	78.00	67078
2014-09-08	77.70	77.79	76.95	77.16	80087
2014-09-09	77.10	77.16	76.50	76.74	67651
2014-09-10	76.65	76.65	76.20	76.53	75912
2014-09-11	76.26	76.26	75.99	76.20	65296
2014-09-12	76.05	76.05	75.21	75.42	106347
2014-09-15	75.18	75.24	74.85	75.00	97945
2014-09-16	74.76	75.39	74.64	75.24	122471
2014-09-17	75.30	75.30	74.40	74.61	93257
2014-09-18	74.70	74.88	74.67	74.76	61625
2014-09-19	75.00	75.06	74.22	74.37	97457
2014-09-22	74.22	74.22	73.50	73.65	94541
2014-09-23	73.44	73.68	73.11	73.14	153780
2014-09-24	73.14	73.56	72.93	73.50	70805
2014-09-25	73.17	73.17	72.33	72.42	188189
2014-09-26	72.54	72.78	72.27	72.68	97923
2014-09-29	72.00	72.21	71.70	71.94	132384
2014-09-30	72.03	72.30	71.79	71.91	69346
2014-10-01	71.49	71.58	70.89	70.98	172711
2014-10-02	71.04	71.09	70.14	70.83	170323
2014-10-03	70.95	71.01	70.59	70.95	85856
2014-10-06	71.31	71.43	70.92	71.19	105555
2014-10-07	71.16	71.16	70.50	70.50	90825
2014-10-08	70.62	71.58	70.11	71.52	147281
2014-10-09	71.40	71.42	70.11	70.17	130123
2014-10-10	69.81	70.08	69.21	69.33	255315
2014-10-13	69.57	70.05	69.24	69.24	127864
2014-10-14	69.54	70.05	69.32	69.45	96102
2014-10-15	69.15	69.45	67.92	69.24	449921
2014-10-16	68.16	69.90	67.86	69.51	115663
2014-10-17	70.35	70.56	69.93	70.23	111939
2014-10-20	70.17	70.86	70.17	70.86	111563
2014-10-21	71.10	71.49	71.01	71.46	106351
2014-10-22	71.64	71.64	70.95	70.98	105599
2014-10-23	71.37	71.67	71.25	71.37	100220
2014-10-24	71.58	71.76	71.42	71.76	46153
2014-10-27	71.40	71.46	70.92	71.43	74676
2014-10-28	71.88	72.72	71.88	72.72	66302
2014-10-29	72.84	72.90	71.79	72.18	76414
2014-10-30	71.97	72.69	71.97	72.57	99401
2014-10-31	73.05	73.05	72.51	72.99	65788
2014-11-03	72.63	72.63	72.07	72.21	83676
2014-11-04	72.09	72.19	71.70	71.85	75230
2014-11-05	71.94	72.03	71.67	72.03	108731
2014-11-06	72.03	72.03	71.45	71.52	78202
2014-11-07	71.55	71.94	71.40	71.94	71539
2014-11-10	72.06	72.12	71.76	71.88	81813
2014-11-11	72.03	72.31	71.89	72.27	114673
2014-11-12	72.03	72.15	71.85	72.09	80191
2014-11-13	72.12	72.30	72.12	72.16	18901
2014-11-14	71.61	72.09	71.58	72.00	35369
2014-11-17	71.76	71.94	71.64	71.79	55897
2014-11-18	71.91	72.48	71.91	72.42	70073
2014-11-19	72.39	72.45	71.82	72.06	75884
2014-11-20	71.88	72.27	71.83	72.24	53123
2014-11-21	72.84	72.90	72.51	72.75	66991
2014-11-24	72.87	72.87	72.42	72.60	75003
2014-11-25	72.54	72.81	72.54	72.75	51561
2014-11-26	72.93	73.02	72.75	73.02	45931
2014-11-28	72.72	72.72	72.34	72.42	46312
2014-12-01	71.88	71.91	71.16	71.43	69002
2014-12-02	71.28	71.76	71.28	71.61	66852
2014-12-03	71.64	71.85	71.61	71.70	73374
2014-12-04	71.64	71.64	71.10	71.34	69557
2014-12-05	71.37	71.37	71.08	71.19	66144
2014-12-08	71.10	71.16	70.20	70.23	123274
2014-12-09	69.69	70.02	69.36	70.02	127669
2014-12-10	69.93	69.99	69.00	69.12	103120
2014-12-11	69.06	69.69	69.00	69.18	93735
2014-12-12	68.85	69.06	68.19	68.22	110048
2014-12-15	68.16	68.40	67.14	67.26	201448
2014-12-16	67.17	68.43	67.15	67.65	167750
2014-12-17	67.50	69.07	67.50	68.81	86360
2014-12-18	69.42	69.90	69.25	69.90	189542
2014-12-19	69.81	70.32	69.69	70.08	74333
2014-12-22	70.35	70.50	70.20	70.35	90214
2014-12-23	70.41	70.47	70.17	70.26	102131
2014-12-24	70.23	70.50	70.20	70.23	37120
2014-12-26	70.71	70.89	70.53	70.77	62239
2014-12-29	69.99	70.56	69.99	70.26	84256
2014-12-30	70.05	70.17	69.84	69.96	66178
2014-12-31	69.87	70.05	69.12	69.21	55794
2015-01-02	69.24	69.49	69.03	69.30	50758
2015-01-05	69.00	69.00	68.19	68.25	166596
2015-01-06	68.34	68.58	67.59	67.86	69544
2015-01-07	68.04	68.41	67.83	68.25	81151
2015-01-08	68.67	68.99	68.49	68.88	79695
2015-01-09	69.21	69.30	68.70	68.85	78864
2015-01-12	68.70	68.79	68.16	68.31	44754
2015-01-13	68.91	69.09	67.98	68.34	65896
2015-01-14	68.07	68.67	67.89	68.52	69360
2015-01-15	68.91	68.94	68.37	68.37	83985
2015-01-16	68.34	69.45	68.34	69.39	47753
2015-01-20	69.60	69.60	68.80	68.97	59292
2015-01-21	69.00	69.42	68.97	69.15	151211
2015-01-22	69.27	69.93	69.24	69.84	96860
2015-01-23	69.63	69.72	69.27	69.31	60573
2015-01-26	69.42	69.96	69.30	69.87	72937
2015-01-27	69.57	70.05	69.57	69.90	70441
2015-01-28	70.05	70.10	69.03	69.12	109885
2015-01-29	69.42	69.63	69.00	69.63	80108
2015-01-30	69.12	69.27	68.70	68.76	81893
2015-02-02	68.73	69.24	68.34	69.12	67987
2015-02-03	69.66	70.65	69.54	70.62	127751
2015-02-04	70.20	70.23	69.75	69.78	92369
2015-02-05	70.14	70.74	70.14	70.68	99581
2015-02-06	70.56	70.65	69.90	70.11	67382
2015-02-09	69.69	70.16	69.69	69.99	47258
2015-02-10	70.26	70.26	69.75	70.17	52569
2015-02-11	70.02	70.08	69.60	69.99	76498
2015-02-12	70.14	70.89	70.14	70.89	78259
2015-02-13	71.01	71.34	71.01	71.31	93322
2015-02-17	71.31	71.55	71.04	71.49	90023
2015-02-18	71.49	71.54	71.13	71.52	73291
2015-02-19	71.34	71.40	70.86	71.10	87550
2015-02-20	71.07	71.49	70.80	71.37	56090
2015-02-23	71.01	71.43	71.01	71.43	105711
2015-02-24	71.37	71.70	71.10	71.49	96407
2015-02-25	71.58	71.82	71.43	71.73	68742
2015-02-26	71.43	71.43	70.95	71.13	57222
2015-02-27	71.25	71.58	71.16	71.40	60497
2015-03-02	71.22	71.25	70.86	71.01	189922
2015-03-03	70.95	70.95	70.62	70.80	83638
2015-03-04	70.59	70.62	69.93	70.29	63717
2015-03-05	70.35	70.44	70.02	70.17	76188
2015-03-06	69.84	69.84	68.82	68.85	143467
2015-03-09	68.91	68.94	68.49	68.58	81171
2015-03-10	67.98	68.04	67.65	67.68	114971
2015-03-11	67.89	67.95	67.50	67.74	54017
2015-03-12	68.49	68.72	68.45	68.64	82976
2015-03-13	68.13	68.25	67.50	67.95	112574
2015-03-16	68.31	68.61	68.31	68.49	65274
2015-03-17	68.16	68.55	68.06	68.43	82869
2015-03-18	68.43	69.99	68.25	69.78	64730
2015-03-19	69.36	69.42	69.00	69.18	86977
2015-03-20	69.93	70.59	69.81	70.44	79406
2015-03-23	70.68	71.19	70.62	71.04	67132
2015-03-24	71.28	71.30	70.95	71.01	79725
2015-03-25	71.28	71.29	70.53	70.62	72904
2015-03-26	70.32	70.35	69.83	70.11	49031
2015-03-27	70.17	70.17	69.77	69.90	56386
2015-03-30	69.93	69.99	69.75	69.89	50179
2015-03-31	69.15	69.66	69.15	69.42	54172
2015-04-01	69.48	69.75	69.06	69.42	36980
2015-04-02	69.60	69.90	69.49	69.81	67932
2015-04-06	69.72	70.86	69.72	70.56	61761
2015-04-07	70.59	70.70	70.26	70.29	63924
2015-04-08	70.74	70.89	70.44	70.59	76076
2015-04-09	70.68	70.92	70.29	70.56	70243
2015-04-10	70.50	70.77	70.32	70.62	47303
2015-04-13	70.62	70.65	70.32	70.35	43519
2015-04-14	70.50	71.01	70.50	70.83	75808
2015-04-15	70.92	71.54	70.90	71.37	70940
2015-04-16	71.55	72.00	71.37	71.85	80289
2015-04-17	71.28	71.28	70.74	71.03	47595
2015-04-20	71.25	71.40	71.11	71.34	47236
2015-04-21	71.31	71.43	71.13	71.16	43012
2015-04-22	71.28	71.52	71.19	71.52	47120
2015-04-23	71.37	72.00	71.31	71.88	67739
2015-04-24	72.27	72.60	72.27	72.54	54344
2015-04-27	72.54	73.02	72.51	72.69	102298
2015-04-28	72.54	73.02	72.54	73.02	90970
2015-04-29	72.69	72.78	72.42	72.63	86935
2015-04-30	72.54	72.54	71.73	71.97	60455
2015-05-01	71.70	71.91	71.42	71.76	34380
2015-05-04	71.85	72.06	71.79	71.88	51959
2015-05-05	71.79	72.00	71.04	71.16	83279
2015-05-06	71.34	71.34	70.44	70.71	60457
2015-05-07	70.26	70.41	69.75	70.20	97578
2015-05-08	71.16	71.46	70.98	71.34	68463
2015-05-11	70.95	71.04	70.50	70.62	53824
2015-05-12	70.56	70.77	70.23	70.68	64996
2015-05-13	71.28	71.52	70.95	71.07	126103
2015-05-14	71.64	71.70	71.40	71.61	56994
2015-05-15	71.73	72.03	71.40	72.03	58240
2015-05-18	71.49	71.61	71.28	71.46	55469
2015-05-19	71.25	71.28	70.86	71.01	65606
2015-05-20	71.07	71.25	70.83	71.07	38062
2015-05-21	70.95	71.22	70.95	71.19	66045
2015-05-22	71.07	71.07	70.71	70.83	51536
2015-05-26	70.29	70.53	69.66	69.87	319772
2015-05-27	69.84	70.20	69.69	70.20	166207
2015-05-28	69.87	69.87	69.36	69.78	113814
2015-05-29	69.48	69.54	69.00	69.09	126178
2015-06-01	69.06	69.06	68.55	68.79	60807
2015-06-02	68.91	69.51	68.90	69.24	50052
2015-06-03	69.27	69.45	69.00	69.09	79692
2015-06-04	68.61	68.61	67.97	68.01	121344
2015-06-05	67.71	67.80	67.23	67.56	108889
2015-06-08	67.50	67.56	67.26	67.41	75753
2015-06-09	67.41	67.41	66.90	67.11	249972
2015-06-10	67.68	68.19	67.65	67.92	56821
2015-06-11	67.98	68.19	67.83	68.19	85299
2015-06-12	67.68	67.98	67.53	67.86	39144
2015-06-15	67.50	67.62	67.26	67.53	47436
2015-06-16	67.50	67.98	67.42	67.95	39154
2015-06-17	67.89	68.19	67.41	68.01	43005
2015-06-18	68.25	69.15	68.25	68.82	64713
2015-06-19	68.67	68.76	68.49	68.55	35860
2015-06-22	69.03	69.48	68.97	69.00	71691
2015-06-23	68.97	69.30	68.97	69.15	36564
2015-06-24	68.91	69.12	68.73	68.82	33695
2015-06-25	68.82	68.82	68.40	68.49	51554
2015-06-26	68.28	68.37	67.80	67.95	35074
2015-06-29	67.08	67.26	66.30	66.33	111739
2015-06-30	66.87	67.07	66.33	66.45	72035
2015-07-01	66.60	66.60	66.09	66.27	104789
2015-07-02	66.42	66.78	66.39	66.45	88438
2015-07-06	65.64	65.91	65.13	65.49	106291
2015-07-07	65.25	65.85	64.62	65.73	81979
2015-07-08	65.13	65.40	64.56	64.62	125535
2015-07-09	65.43	65.73	64.86	64.89	113996
2015-07-10	65.88	66.39	65.73	66.33	56730
2015-07-13	66.51	66.51	66.24	66.33	54930
2015-07-14	66.57	66.78	66.45	66.66	71597
2015-07-15	66.75	66.78	66.39	66.57	66161
2015-07-16	66.84	67.16	66.84	66.93	83048
2015-07-17	66.90	66.90	66.66	66.75	51223
2015-07-20	66.84	66.93	66.57	66.69	44826
2015-07-21	66.54	66.90	66.48	66.57	46258
2015-07-22	66.27	66.27	66.03	66.15	67863
2015-07-23	66.00	66.09	65.52	65.55	98499
2015-07-24	65.40	65.52	64.86	64.92	62307
2015-07-27	64.74	65.04	64.56	64.68	73447
2015-07-28	64.98	65.55	64.95	65.46	31837
2015-07-29	65.58	66.00	65.40	65.97	41819
2015-07-30	65.85	65.85	65.43	65.73	65629
2015-07-31	65.88	66.21	65.73	65.85	90610
2015-08-03	65.40	65.49	65.10	65.28	66864
2015-08-04	65.55	65.91	65.33	65.40	51867
2015-08-05	65.46	65.58	65.01	65.01	56133
2015-08-06	64.86	64.97	64.26	64.65	66991
2015-08-07	64.41	64.53	64.20	64.32	55862
2015-08-10	64.50	65.04	64.41	65.04	45552
2015-08-11	64.20	64.23	63.90	64.17	80779
2015-08-12	63.90	64.41	63.57	64.23	94754
2015-08-13	64.14	64.20	63.73	64.05	65683
2015-08-14	63.96	64.32	63.96	64.26	50155
2015-08-17	63.84	64.39	63.75	64.32	113983
2015-08-18	64.02	64.14	63.90	64.02	67964
2015-08-19	63.78	63.87	63.06	63.48	67447
2015-08-20	63.06	63.12	62.52	62.52	146519
2015-08-21	62.19	62.31	61.05	61.14	298880
2015-08-24	58.23	60.08	55.56	58.74	331858
2015-08-25	60.96	61.44	59.01	59.07	228098
2015-08-26	60.36	60.48	59.16	60.42	263837
2015-08-27	60.99	61.76	60.84	61.44	119871
2015-08-28	61.26	61.65	61.26	61.62	73883
2015-08-31	61.35	61.41	60.87	61.17	63750
2015-09-01	59.82	60.00	59.27	59.37	84281
2015-09-02	60.27	60.27	59.46	60.00	134302
2015-09-03	59.97	60.39	59.79	59.94	75409
2015-09-04	59.31	59.43	58.77	59.04	119066
2015-09-08	60.69	60.81	60.33	60.81	87294
2015-09-09	61.26	61.35	60.18	60.18	66457
2015-09-10	60.12	60.73	60.10	60.45	44528
2015-09-11	60.21	60.66	60.08	60.66	49731
2015-09-14	60.63	60.63	60.24	60.51	55240
2015-09-15	60.24	60.66	60.21	60.63	38185
2015-09-16	60.75	61.50	60.75	61.44	46685
2015-09-17	61.26	62.55	61.15	61.80	68735
2015-09-18	61.23	61.59	60.90	61.05	83186
2015-09-21	61.20	61.47	61.05	61.26	50131
2015-09-22	60.24	60.42	59.94	60.21	57553
2015-09-23	60.15	60.39	59.88	59.94	83775
2015-09-24	59.64	60.12	59.43	60.09	81554
2015-09-25	60.39	60.39	59.78	60.00	42564
2015-09-28	59.70	59.70	58.44	58.53	98308
2015-09-29	58.44	58.68	58.11	58.23	67620
2015-09-30	58.92	59.04	58.47	58.95	70562
2015-10-01	58.92	59.18	58.26	58.92	469046
2015-10-02	58.56	59.70	58.26	59.67	55535
2015-10-05	60.27	61.02	60.27	60.99	45280
2015-10-06	60.87	61.41	60.87	61.23	33562
2015-10-07	61.77	62.25	61.69	62.25	62762
2015-10-08	61.95	62.70	61.86	62.69	78730
2015-10-09	62.91	63.00	62.55	62.64	28944
2015-10-12	62.64	62.73	62.49	62.52	27924
2015-10-13	61.89	62.37	61.56	61.62	48763
2015-10-14	62.04	62.25	61.89	62.07	50661
2015-10-15	62.25	62.79	61.99	62.70	38724
2015-10-16	62.79	62.94	62.67	62.82	38293
2015-10-19	62.61	62.70	62.40	62.52	37729
2015-10-20	62.52	62.88	62.46	62.70	48872
2015-10-21	62.79	62.79	62.25	62.25	37118
2015-10-22	62.64	63.04	62.64	62.76	197944
2015-10-23	63.27	63.33	63.00	63.18	42664
2015-10-26	63.06	63.15	62.70	62.84	39279
2015-10-27	62.58	62.79	61.83	61.92	50193
2015-10-28	62.01	62.55	61.50	62.10	49005
2015-10-29	61.80	61.95	61.62	61.65	38724
2015-10-30	61.80	62.07	61.65	61.83	49081
2015-11-02	61.74	62.10	61.50	62.01	119876
2015-11-03	61.77	62.40	61.68	62.22	95516
2015-11-04	62.10	62.22	61.47	61.62	56747
2015-11-05	61.71	61.71	61.22	61.56	37868
2015-11-06	61.05	61.05	60.54	60.96	62823
2015-11-09	60.45	60.56	59.88	59.97	71636
2015-11-10	59.76	60.15	59.76	60.12	51101
2015-11-11	60.48	60.63	60.21	60.24	33997
2015-11-12	60.03	60.12	59.61	59.61	68547
2015-11-13	59.58	59.61	59.10	59.16	52990
2015-11-16	59.19	60.00	59.19	59.97	105948
2015-11-17	60.24	60.36	59.82	59.91	70389
2015-11-18	60.12	60.60	60.11	60.59	103620
2015-11-19	60.90	61.26	60.90	61.08	70604
2015-11-20	61.50	61.50	61.08	61.14	57278
2015-11-23	61.11	61.24	60.81	60.93	52221
2015-11-24	60.48	61.11	60.48	61.02	102659
2015-11-25	60.87	60.92	60.60	60.81	77630
2015-11-27	60.78	60.99	60.75	60.99	30342
2015-11-30	61.17	61.17	60.78	60.84	44390
2015-12-01	60.81	61.05	60.81	61.05	48014
2015-12-02	60.81	60.84	60.12	60.18	74857
2015-12-03	60.63	60.63	59.94	60.03	64079
2015-12-04	60.00	60.39	59.94	60.21	43743
2015-12-07	59.91	60.03	59.46	59.58	167992
2015-12-08	58.92	59.07	58.65	58.92	142102
2015-12-09	58.92	59.52	58.59	58.86	87271
2015-12-10	58.92	59.13	58.62	58.62	65313
2015-12-11	58.17	58.20	57.24	57.33	102940
2015-12-14	57.45	57.60	56.61	57.00	127126
2015-12-15	57.30	57.75	57.30	57.63	100808
2015-12-16	57.96	58.92	57.90	58.80	43583
2015-12-17	58.65	58.84	58.29	58.32	71900
2015-12-18	58.41	58.64	58.17	58.17	117620
2015-12-21	58.56	58.83	58.20	58.47	143882
2015-12-22	58.53	59.13	58.47	59.01	229911
2015-12-23	59.34	59.70	59.31	59.67	77863
2015-12-24	59.64	59.94	59.64	59.88	48256
2015-12-28	59.82	59.82	59.39	59.55	117881
2015-12-29	59.79	59.97	59.67	59.85	131446
2015-12-30	59.70	59.82	59.40	59.40	108905
2015-12-31	59.16	59.55	59.10	59.16	81718
2016-01-04	58.32	58.88	57.78	58.41	40445
2016-01-05	58.32	58.68	58.03	58.62	54692
2016-01-06	57.75	58.02	57.60	57.78	76204
2016-01-07	56.70	57.08	56.37	56.40	137640
2016-01-08	56.85	56.85	55.77	55.89	76597
2016-01-11	56.22	56.28	55.56	55.95	64458
2016-01-12	56.37	56.37	55.32	55.80	59592
2016-01-13	55.95	56.07	54.42	54.66	130749
2016-01-14	54.75	55.40	54.18	55.02	106956
2016-01-15	53.37	53.53	52.56	53.13	114599
2016-01-19	53.88	54.00	52.98	53.22	79502
2016-01-20	52.56	52.85	51.03	52.41	214616
2016-01-21	52.41	53.35	52.08	52.77	70734
2016-01-22	53.91	54.30	53.70	54.24	109245
2016-01-25	54.03	54.15	53.28	53.31	42594
2016-01-26	53.67	54.36	53.46	54.30	382060
2016-01-27	54.27	54.75	53.70	53.91	58341
2016-01-28	54.51	54.87	54.15	54.54	61545
2016-01-29	54.78	55.53	54.75	55.50	75021
2016-02-01	54.99	55.47	54.75	55.23	47330
2016-02-02	54.66	54.78	53.94	54.09	43033
2016-02-03	54.54	55.06	53.77	54.93	49461
2016-02-04	54.84	55.47	54.84	55.05	50935
2016-02-05	54.99	54.99	54.18	54.30	27230
2016-02-08	53.91	53.91	52.95	53.46	80865
2016-02-09	52.62	52.89	52.11	52.50	68195
2016-02-10	52.89	52.92	52.34	52.38	54066
2016-02-11	51.99	51.99	51.33	51.78	101115
2016-02-12	52.17	52.59	51.90	52.53	51674
2016-02-16	53.13	53.55	52.83	53.49	62709
2016-02-17	53.76	54.60	53.76	54.57	59335
2016-02-18	54.78	54.84	54.39	54.45	47076
2016-02-19	54.24	54.54	54.05	54.45	45498
2016-02-22	54.87	55.38	54.87	55.29	69432
2016-02-23	54.84	55.20	54.66	54.69	76819
2016-02-24	53.97	54.66	53.46	54.60	43512
2016-02-25	54.81	55.20	54.59	55.17	53940
2016-02-26	55.26	55.50	54.90	54.96	114949
2016-02-29	55.02	55.75	55.02	54.93	60949
2016-03-01	55.35	55.95	55.17	55.86	156861
2016-03-02	55.65	56.49	55.62	56.49	50555
2016-03-03	56.49	56.49	56.49	57.66	55585
2016-03-04	58.02	58.80	57.90	58.38	70622
2016-03-07	58.17	59.04	58.12	58.86	58495
2016-03-08	58.74	58.74	57.69	57.78	52624
2016-03-09	57.78	58.50	57.78	58.26	47277
2016-03-10	58.26	58.50	58.26	58.02	56968
2016-03-11	58.02	58.02	58.02	59.58	52648
2016-03-14	59.37	59.37	58.89	59.37	42105
2016-03-15	59.16	59.16	59.16	58.20	48155
2016-03-16	58.14	59.46	58.14	59.46	28084
2016-03-17	59.64	60.90	59.64	60.69	36221
2016-03-18	60.78	60.99	60.48	60.51	35221
2016-03-21	60.30	60.69	60.25	60.39	41893
2016-03-22	60.03	60.60	60.00	60.48	21891
2016-03-23	60.15	60.15	59.10	59.13	53622
2016-03-24	58.68	59.10	58.41	59.07	32627
2016-03-28	59.46	59.46	58.95	59.22	25704
2016-03-29	59.16	60.27	58.75	60.21	37719
2016-03-30	60.54	60.98	60.42	60.51	46817
2016-03-31	60.51	60.69	60.48	60.57	30278
2016-04-01	59.55	59.79	59.10	59.76	50900
2016-04-04	59.76	59.76	59.07	59.10	27932
2016-04-05	59.10	59.10	59.10	58.53	229738
2016-04-06	58.62	59.13	58.43	59.07	26814
2016-04-07	58.77	58.86	58.29	58.53	32749
2016-04-08	59.07	59.53	59.07	59.19	27248
2016-04-11	59.52	60.15	59.52	59.76	46270
2016-04-12	60.12	60.90	59.94	60.72	70339
2016-04-13	61.05	61.26	60.81	61.17	51873
2016-04-14	61.29	61.43	61.11	61.20	27171
2016-04-15	61.23	61.58	61.19	61.38	82557
2016-04-18	61.23	61.83	61.05	61.62	36927
2016-04-19	62.10	62.46	61.95	62.43	47165
2016-04-20	62.49	62.76	62.25	62.43	40583
2016-04-21	62.58	62.58	61.68	61.80	38014
2016-04-22	61.92	62.19	61.83	62.10	42129
2016-04-25	61.95	61.95	61.65	61.80	36326
2016-04-26	62.16	62.40	62.07	62.40	18963
2016-04-27	62.28	62.49	61.98	62.40	26225
2016-04-28	62.34	62.67	62.01	62.10	90193
2016-04-29	62.13	62.35	61.65	61.77	31019
2016-05-02	62.19	62.19	61.59	61.92	31449
2016-05-03	61.53	61.56	60.82	61.10	38585
2016-05-04	60.51	61.02	60.51	60.96	30028
2016-05-05	61.26	61.41	60.85	61.11	28303
2016-05-06	60.66	61.44	60.66	61.44	23518
2016-05-09	61.59	61.74	61.11	61.59	42701
2016-05-10	62.04	62.22	61.79	62.19	37053
2016-05-11	62.10	62.28	61.83	61.98	37503
2016-05-12	62.52	62.52	61.59	61.92	31317
2016-05-13	61.71	61.77	61.29	61.35	46853
2016-05-16	61.59	62.04	61.50	61.98	35865
2016-05-17	61.98	62.25	61.41	61.56	119790
2016-05-18	61.38	61.56	60.39	60.66	43321
2016-05-19	60.42	60.42	59.85	60.36	64529
2016-05-20	60.63	60.93	60.61	60.93	31891
2016-05-23	60.75	60.84	60.51	60.66	35073
2016-05-24	60.72	61.14	60.69	61.08	41970
2016-05-25	61.50	61.68	61.11	61.65	55992
2016-05-26	61.65	61.91	61.62	61.74	27909
2016-05-27	61.86	61.93	61.67	61.86	88134
2016-05-31	61.92	62.13	61.62	61.47	129213
2016-06-01	61.38	61.65	61.08	61.65	31653
2016-06-02	61.35	61.80	61.35	61.77	44126
2016-06-03	62.07	62.43	61.98	62.39	55919
2016-06-06	62.52	62.85	62.52	62.67	37028
2016-06-07	62.94	63.27	62.91	63.06	56778
2016-06-08	63.21	63.48	63.17	63.45	34011
2016-06-09	63.12	63.33	62.94	63.24	32584
2016-06-10	62.79	62.82	62.07	62.19	72007
2016-06-13	61.89	62.07	61.35	61.41	97934
2016-06-14	61.35	61.35	60.60	60.89	69038
2016-06-15	61.20	61.62	61.02	61.26	483634
2016-06-16	60.87	61.38	60.24	61.38	152561
2016-06-17	61.56	61.92	61.56	61.77	36747
2016-06-20	62.73	62.91	62.52	62.54	42407
2016-06-21	62.67	62.88	62.40	62.64	21381
2016-06-22	62.85	62.85	62.31	62.36	47562
2016-06-23	63.06	63.36	62.85	63.33	88671
2016-06-24	60.36	61.62	60.12	60.78	183478
2016-06-27	60.42	60.42	59.03	59.34	113947
2016-06-28	60.45	60.90	60.33	60.81	603028
2016-06-29	61.50	61.91	61.35	61.80	106363
2016-06-30	61.92	62.46	61.53	62.04	71159
2016-07-01	62.22	62.49	62.19	62.40	63237
2016-07-05	61.77	61.95	61.20	61.35	58202
2016-07-06	61.08	61.65	60.78	61.65	56372
2016-07-07	61.80	61.95	61.11	61.29	37334
2016-07-08	61.95	62.37	61.83	62.28	57121
2016-07-11	62.40	63.00	62.40	62.85	58664
2016-07-12	63.54	63.87	63.39	63.57	90392
2016-07-13	63.60	63.75	63.30	63.54	62401
2016-07-14	64.08	64.08	63.69	63.78	52423
2016-07-15	63.63	63.75	63.33	63.66	62097
2016-07-18	63.63	64.11	63.51	64.05	24205
2016-07-19	63.93	63.93	63.63	63.78	32536
2016-07-20	64.11	64.14	63.63	64.08	33757
2016-07-21	64.14	64.37	63.96	64.02	35284
2016-07-22	64.11	64.17	63.93	64.08	44943
2016-07-25	63.99	64.14	63.78	63.90	38278
2016-07-26	64.05	64.28	63.87	63.99	56079
2016-07-27	64.11	64.14	63.39	63.87	147095
2016-07-28	63.84	64.20	63.76	64.17	22562
2016-07-29	64.35	65.01	64.35	64.56	123423
2016-08-01	64.56	64.59	64.14	64.22	74904
2016-08-02	64.14	64.29	63.63	63.75	93472
2016-08-03	63.57	63.87	63.09	63.87	40229
2016-08-04	64.05	64.23	63.78	64.14	34332
2016-08-05	64.26	64.65	64.08	64.56	42744
2016-08-08	64.59	64.91	64.59	64.80	41435
2016-08-09	64.89	65.19	64.86	65.10	66235
2016-08-10	65.34	65.49	65.04	65.13	51084
2016-08-11	65.25	65.25	64.95	65.19	64973
2016-08-12	65.07	65.46	64.95	65.01	41368
2016-08-15	65.22	65.61	65.22	65.40	55865
2016-08-16	65.37	65.37	65.04	65.07	91993
2016-08-17	64.95	64.99	64.38	64.86	65713
2016-08-18	64.80	65.31	64.71	64.98	78463
2016-08-19	64.53	64.86	64.47	64.86	48746
2016-08-22	64.71	64.89	64.53	64.89	46787
2016-08-23	65.28	65.49	65.22	65.29	46420
2016-08-24	65.22	65.31	64.80	64.86	68008
2016-08-25	64.86	65.16	64.83	64.95	48432
2016-08-26	65.13	65.52	64.11	64.35	85745
2016-08-29	64.35	64.68	64.32	64.62	44869
2016-08-30	64.65	64.71	64.41	64.56	47782
2016-08-31	64.38	64.53	64.08	64.02	49345
2016-09-01	64.17	64.17	63.63	64.02	48535
2016-09-02	64.38	64.76	64.20	64.67	33127
2016-09-06	64.83	65.25	64.71	65.22	104835
2016-09-07	65.31	65.58	65.26	65.58	36213
2016-09-08	65.55	65.70	65.38	65.58	42040
2016-09-09	64.98	64.98	63.35	63.35	100201
2016-09-12	62.82	63.92	62.70	63.75	113212
2016-09-13	63.12	63.12	61.95	62.22	100845
2016-09-14	62.40	62.81	62.27	62.40	48332
2016-09-15	62.34	62.95	62.28	62.79	42283
2016-09-16	62.46	62.67	62.28	62.58	34173
2016-09-19	62.85	63.48	62.85	63.24	45873
2016-09-20	63.54	63.57	63.24	63.24	25014
2016-09-21	63.54	64.20	63.18	64.11	30232
2016-09-22	64.62	64.95	64.62	64.92	52038
2016-09-23	64.59	64.77	64.47	64.52	42064
2016-09-26	64.26	64.62	64.26	64.29	34841
2016-09-27	64.11	64.41	63.96	64.20	42567
2016-09-28	64.47	64.92	64.02	64.86	47886
2016-09-29	64.77	64.92	64.01	64.23	56282
2016-09-30	64.38	64.65	64.19	64.41	49532
2016-10-03	64.08	64.08	63.60	63.84	38875
2016-10-04	63.84	63.84	62.61	62.85	71976
2016-10-05	62.94	63.06	62.55	62.58	77165
2016-10-06	62.34	62.36	61.89	62.20	42071
2016-10-07	62.19	62.37	61.50	61.89	64492
2016-10-10	62.10	62.61	62.10	62.37	21020
2016-10-11	62.10	62.10	61.37	61.59	69603
2016-10-12	61.68	62.02	61.50	61.83	30033
2016-10-13	61.44	62.10	61.38	61.92	31841
2016-10-14	62.40	62.49	61.95	61.98	45384
2016-10-17	61.92	62.04	61.68	61.71	33604
2016-10-18	62.34	62.64	62.19	62.45	20678
2016-10-19	62.61	62.94	62.46	62.79	63806
2016-10-20	62.76	62.76	62.29	62.58	33591
2016-10-21	62.25	62.54	62.19	62.52	21892
2016-10-24	62.70	62.80	62.31	62.58	24467
2016-10-25	62.70	62.79	62.51	62.58	44915
2016-10-26	62.37	62.46	62.01	62.13	59684
2016-10-27	62.28	62.28	61.35	61.35	55448
2016-10-28	61.35	61.52	60.93	61.05	102154
2016-10-31	61.35	61.44	61.05	60.93	37698
2016-11-01	61.29	61.29	60.03	60.27	82174
2016-11-02	60.12	60.24	59.61	59.64	70771
2016-11-03	59.73	59.91	59.43	59.55	153104
2016-11-04	59.40	59.58	59.22	59.31	82733
2016-11-07	60.15	60.30	60.00	60.27	76597
2016-11-08	60.18	60.60	59.91	60.42	71945
2016-11-09	59.70	60.60	59.66	60.39	85258
2016-11-10	60.36	60.36	59.35	59.82	332726
2016-11-11	59.46	59.91	59.28	59.82	49493
2016-11-14	59.46	59.97	59.46	59.88	39672
2016-11-15	59.88	60.39	59.88	60.36	39207
2016-11-16	60.03	60.36	60.03	60.21	35893
2016-11-17	60.48	60.69	60.27	60.27	83768
2016-11-18	60.30	60.57	60.18	60.36	61357
2016-11-21	60.48	60.93	60.48	60.87	41933
2016-11-22	61.17	61.41	61.05	61.38	75920
2016-11-23	61.23	61.29	61.00	61.17	39192
2016-11-25	61.53	61.56	61.35	61.44	84648
2016-11-28	61.41	61.62	61.29	61.32	54527
2016-11-29	61.23	61.68	61.17	61.53	38064
2016-11-30	61.65	61.68	61.26	60.93	64458
2016-12-01	60.87	61.27	60.39	60.48	66922
2016-12-02	60.54	60.96	60.54	60.63	70213
2016-12-05	61.02	61.44	60.90	61.44	67939
2016-12-06	61.35	61.86	61.35	61.84	42261
2016-12-07	61.92	62.85	61.89	62.79	143520
2016-12-08	62.79	63.12	62.55	63.03	160091
2016-12-09	63.03	63.30	63.03	63.24	47344
2016-12-12	63.30	63.45	62.70	62.82	257940
2016-12-13	63.30	63.30	62.77	62.94	111894
2016-12-14	62.79	63.00	61.74	61.80	61820
2016-12-15	61.68	61.75	61.27	61.38	79858
2016-12-16	61.59	62.07	61.57	61.80	106241
2016-12-19	61.86	62.10	61.83	62.06	56030
2016-12-20	62.34	62.45	62.19	62.37	56573
2016-12-21	62.28	62.49	62.16	62.19	119214
2016-12-22	62.13	62.35	61.95	62.10	249722
2016-12-23	61.98	62.19	61.94	62.19	46468
2016-12-27	62.31	62.49	62.25	61.89	63798
2016-12-28	62.10	62.25	61.59	61.65	81593
2016-12-29	61.80	62.37	61.80	62.31	47659
2016-12-30	62.46	62.55	62.28	62.43	42517
2017-01-03	62.76	63.21	62.76	63.15	61953
2017-01-04	63.45	63.84	63.39	63.78	59131
2017-01-05	63.69	64.12	63.69	63.99	67484
2017-01-06	64.05	64.05	63.75	63.84	54835
2017-01-09	63.90	63.90	63.51	63.63	46945
2017-01-10	63.63	63.72	63.39	63.63	40022
2017-01-11	63.63	64.02	63.45	63.90	84167
2017-01-12	64.17	64.17	63.69	63.99	39092
2017-01-13	63.93	64.08	63.83	64.05	45680
2017-01-17	64.08	64.41	64.05	64.29	68016
2017-01-18	64.20	64.32	63.96	64.05	54003
2017-01-19	64.20	64.20	63.57	63.72	39679
2017-01-20	63.75	64.02	63.75	63.99	56984
2017-01-23	63.87	64.14	63.84	64.11	60081
2017-01-24	64.23	64.62	64.14	64.53	54209
2017-01-25	64.53	64.62	64.38	64.59	56006
2017-01-26	64.53	64.65	64.44	64.56	101906
2017-01-27	64.74	64.74	64.11	64.32	87771
2017-01-30	63.96	64.02	63.60	63.80	66621
2017-01-31	63.78	63.93	63.51	63.51	73767
2017-02-01	63.87	63.94	63.19	63.45	80180
2017-02-02	63.48	63.78	63.48	63.75	43049
2017-02-03	64.08	64.29	63.89	64.23	52453
2017-02-06	63.93	63.96	63.72	63.93	88598
2017-02-07	63.87	63.87	63.45	63.48	105477
2017-02-08	63.48	63.72	63.36	63.72	64043
2017-02-09	64.11	64.20	63.93	64.14	92548
2017-02-10	64.26	64.68	64.26	64.65	64757
2017-02-13	64.77	64.80	64.59	64.71	68010
2017-02-14	64.86	64.86	64.38	64.83	48946
2017-02-15	64.74	64.92	64.41	64.89	59833
2017-02-16	64.92	65.19	64.86	64.89	108473
2017-02-17	64.77	64.83	64.57	64.83	52027
2017-02-21	64.86	65.16	64.68	65.13	150541
2017-02-22	65.01	65.04	64.80	65.00	90345
2017-02-23	65.16	65.22	64.85	65.04	160567
2017-02-24	64.68	64.71	64.44	64.56	118317
2017-02-27	64.56	64.79	64.41	64.62	185161
2017-02-28	64.59	64.80	64.37	64.08	90487
2017-03-01	64.29	64.62	64.14	64.32	127363
2017-03-02	64.11	64.11	63.57	63.60	156500
2017-03-03	63.99	64.05	63.63	64.05	108851
2017-03-06	63.72	63.78	63.33	63.54	104228
2017-03-07	63.42	63.54	63.21	63.27	99672
2017-03-08	63.21	63.21	62.22	62.31	152893
2017-03-09	62.25	62.37	61.62	61.77	66323
2017-03-10	62.31	62.46	62.01	62.34	62677
2017-03-13	62.58	62.82	62.55	62.64	80885
2017-03-14	62.37	62.37	62.01	62.10	84345
2017-03-15	62.28	63.42	62.19	63.30	78148
2017-03-16	63.48	63.51	63.24	63.39	68300
2017-03-17	63.57	63.71	63.43	63.60	88854
2017-03-20	63.75	63.75	63.45	63.54	92014
2017-03-21	63.96	64.08	63.12	63.18	75778
2017-03-22	62.97	63.06	62.64	62.88	120331
2017-03-23	63.03	63.27	62.82	63.00	39293
2017-03-24	63.12	63.33	63.03	63.12	56806
2017-03-27	62.73	62.97	62.61	62.88	65278
2017-03-28	63.12	63.42	63.00	63.42	65487
2017-03-29	63.45	64.05	63.45	64.05	59220
2017-03-30	64.14	64.28	63.98	64.20	99394
2017-03-31	64.14	64.41	64.08	64.32	64384
2017-04-03	64.02	64.08	63.60	63.84	58187
2017-04-04	63.81	63.95	63.63	63.87	56015
2017-04-05	64.02	64.11	63.45	63.45	151807
2017-04-06	63.51	63.81	63.39	63.80	66427
2017-04-07	63.66	63.93	63.60	63.60	63755
2017-04-10	63.63	64.11	63.63	64.01	53968
2017-04-11	64.17	64.41	63.96	64.41	53205
2017-04-12	64.41	64.41	64.20	64.34	43257
2017-04-13	64.35	64.55	64.14	64.17	67770
2017-04-17	64.35	64.86	64.35	64.86	88795
2017-04-18	64.50	64.71	64.44	64.71	43625
2017-04-19	64.80	64.80	64.29	64.38	53761
2017-04-20	64.65	64.80	64.47	64.59	43780
2017-04-21	64.62	64.74	64.56	64.71	47364
2017-04-24	65.19	65.19	64.62	64.86	73703
2017-04-25	64.98	65.31	64.92	65.22	72435
2017-04-26	65.04	65.36	64.86	65.10	57869
2017-04-27	65.22	65.40	65.06	65.27	65649
2017-04-28	65.37	65.40	64.83	64.92	53294
2017-05-01	64.95	65.22	64.82	65.04	45189
2017-05-02	65.16	65.19	64.89	65.04	45439
2017-05-03	64.68	64.68	64.22	64.23	60736
2017-05-04	64.11	64.11	63.12	63.30	90953
2017-05-05	63.45	63.92	63.26	63.90	61690
2017-05-08	63.72	63.84	63.42	63.60	67266
2017-05-09	63.75	63.78	63.16	63.30	100455
2017-05-10	63.45	63.72	63.30	63.66	124046
2017-05-11	63.60	63.60	63.15	63.42	77678
2017-05-12	63.36	63.45	63.21	63.24	66738
2017-05-15	63.48	63.81	63.48	63.57	70455
2017-05-16	63.87	63.87	63.54	63.72	48498
2017-05-17	63.33	63.45	63.00	63.00	99076
2017-05-18	62.85	63.18	62.61	63.03	76006
2017-05-19	63.45	63.99	63.36	63.93	78855
2017-05-22	64.05	64.29	63.96	64.23	100968
2017-05-23	64.35	64.35	64.17	64.23	214113
2017-05-24	64.50	64.59	64.23	64.52	160131
2017-05-25	64.56	64.68	64.17	64.26	65551
2017-05-26	64.11	64.17	63.90	64.02	72005
2017-05-30	64.20	64.29	63.90	63.96	109949
2017-05-31	63.96	64.05	63.63	63.48	60674
2017-06-01	63.66	64.44	63.66	64.38	77225
2017-06-02	64.38	64.65	64.29	64.50	78594
2017-06-05	64.38	64.38	64.02	64.11	54716
2017-06-06	63.93	64.04	63.66	63.87	87789
2017-06-07	63.78	64.08	63.68	63.81	66419
2017-06-08	63.90	64.31	63.84	64.20	44111
2017-06-09	64.17	64.53	64.08	64.38	48793
2017-06-12	64.44	64.80	64.29	64.68	36163
2017-06-13	65.01	65.07	64.77	65.07	49915
2017-06-14	65.37	65.47	65.04	65.16	50387
2017-06-15	64.83	65.00	64.71	64.98	30849
2017-06-16	65.13	65.31	64.97	65.31	41990
2017-06-19	65.49	65.61	65.37	65.58	46409
2017-06-20	65.43	65.58	64.86	64.98	65985
2017-06-21	65.04	65.04	64.44	64.56	185466
2017-06-22	64.62	65.01	64.62	64.85	37147
2017-06-23	64.95	65.28	64.95	65.19	33661
2017-06-26	65.34	65.61	65.34	65.55	46569
2017-06-27	65.55	65.58	65.10	65.10	45007
2017-06-28	65.58	65.85	65.45	65.67	69063
2017-06-29	65.55	65.61	64.77	65.07	95391
2017-06-30	65.25	65.25	64.94	65.04	40116
2017-07-03	64.98	65.31	64.89	65.25	31230
2017-07-05	65.28	65.28	64.74	64.86	77942
2017-07-06	64.77	64.77	64.26	64.26	67476
2017-07-07	64.50	64.50	64.05	64.38	56095
2017-07-10	64.32	64.41	64.11	64.23	72463
2017-07-11	64.20	64.29	63.90	64.23	72783
2017-07-12	64.44	64.74	64.44	64.65	47386
2017-07-13	64.80	64.80	64.56	64.65	57574
2017-07-14	65.07	65.48	65.07	65.40	63636
2017-07-17	65.40	65.59	65.34	65.46	73758
2017-07-18	65.43	65.43	65.13	65.28	39298
2017-07-19	65.40	65.79	65.40	65.79	68608
2017-07-20	65.79	65.88	65.64	65.73	33266
2017-07-21	65.82	65.82	65.55	65.70	36782
2017-07-24	65.70	65.70	65.49	65.58	287063
2017-07-25	65.73	65.82	65.64	65.73	49469
2017-07-26	65.85	66.03	65.79	65.97	45574
2017-07-27	66.09	66.09	65.72	65.88	76037
2017-07-28	65.79	65.94	65.60	65.88	43425
2017-07-31	65.82	66.03	65.58	65.64	52653
2017-08-01	65.73	65.73	65.55	65.73	51110
2017-08-02	65.67	65.67	65.22	65.37	63538
2017-08-03	65.37	65.37	64.96	65.04	64285
2017-08-04	64.98	65.01	64.65	64.83	319995
2017-08-07	64.83	65.13	64.76	65.13	528376
2017-08-08	65.13	65.28	64.95	65.07	161853
2017-08-09	64.95	64.96	64.77	64.86	71882
2017-08-10	64.74	64.74	64.20	64.20	97860
2017-08-11	64.08	64.08	63.76	64.02	97078
2017-08-14	64.41	64.88	64.36	64.65	196961
2017-08-15	64.56	64.80	64.08	64.29	431604
2017-08-16	64.59	64.80	64.50	64.74	108046
2017-08-17	64.59	64.65	63.96	63.99	102799
2017-08-18	64.14	64.21	63.83	64.14	46861
2017-08-21	64.14	64.47	64.14	64.44	57559
2017-08-22	64.62	64.80	64.50	64.74	52357
2017-08-23	64.53	64.83	64.41	64.77	24900
2017-08-24	64.95	65.07	64.83	64.89	31419
2017-08-25	65.25	65.44	65.14	65.31	75474
2017-08-28	65.49	65.53	65.19	65.37	40765
2017-08-29	64.98	65.25	64.98	65.13	42660
2017-08-30	64.92	64.98	64.71	64.89	98516
2017-08-31	65.28	65.43	65.10	64.92	49208
2017-09-01	65.16	65.40	65.16	65.31	29409
2017-09-05	65.34	65.61	64.83	64.86	145555
2017-09-06	65.13	65.40	65.09	65.13	37318
2017-09-07	65.49	65.64	65.43	65.52	58639
2017-09-08	65.49	65.55	65.36	65.40	66354
2017-09-11	65.76	65.97	65.70	65.94	78872
2017-09-12	66.00	66.00	65.82	65.85	51683
2017-09-13	65.76	65.76	65.49	65.55	32020
2017-09-14	65.55	65.76	65.46	65.67	41247
2017-09-15	65.82	66.00	65.82	65.94	32347
2017-09-18	66.06	66.32	66.00	66.06	52181
2017-09-19	66.06	66.06	65.88	65.97	34718
2017-09-20	65.97	66.24	65.72	65.91	42073
2017-09-21	66.00	66.00	65.70	65.70	22001
2017-09-22	65.76	66.06	65.76	65.91	29910
2017-09-25	65.79	66.02	65.70	65.76	38929
2017-09-26	65.70	65.85	65.61	65.70	34937
2017-09-27	65.64	65.69	65.34	65.64	61887
2017-09-28	65.61	65.91	65.46	65.88	76681
2017-09-29	66.00	66.06	65.94	66.06	57164
2017-10-02	65.70	65.94	65.58	65.91	33761
2017-10-03	65.91	66.21	65.82	66.21	55033
2017-10-04	66.18	66.21	66.00	66.18	45597
2017-10-05	66.24	66.59	66.20	66.30	294636
2017-10-06	66.30	66.30	65.79	66.03	44919
2017-10-09	66.15	66.21	66.03	66.03	3380063
2017-10-10	66.60	66.60	66.36	66.48	43770
2017-10-11	66.57	66.60	66.45	66.54	40281
2017-10-12	66.60	66.75	66.48	66.63	45382
2017-10-13	66.99	67.17	66.93	67.14	80806
2017-10-16	67.20	67.20	66.88	66.95	89261
2017-10-17	67.02	67.02	66.75	66.90	44597
2017-10-18	67.08	67.08	66.82	66.90	121763
2017-10-19	66.66	66.78	66.59	66.78	58871
2017-10-20	66.96	66.96	66.36	66.48	450937
2017-10-23	66.54	66.54	65.94	66.00	69238
2017-10-24	66.09	66.24	65.97	66.06	44657
2017-10-25	65.91	65.91	65.08	65.43	127563
2017-10-26	65.46	65.55	64.89	64.89	88051
2017-10-27	64.83	65.16	64.41	65.07	92264
2017-10-30	65.07	65.16	64.64	64.80	106697
2017-10-31	64.77	64.77	64.38	64.20	54346
2017-11-01	64.56	64.65	64.32	64.41	464796
2017-11-02	64.32	64.50	64.17	64.35	88319
2017-11-03	64.26	64.26	63.69	63.87	109961
2017-11-06	63.84	63.96	63.72	63.84	66447
2017-11-07	63.87	64.11	63.60	63.81	59266
2017-11-08	63.87	64.22	63.87	64.17	81259
2017-11-09	63.72	64.17	63.72	64.05	100578
2017-11-10	63.93	64.05	63.75	63.78	53344
2017-11-13	63.63	63.75	63.45	63.60	68314
2017-11-14	63.57	63.58	63.39	63.54	41667
2017-11-15	63.36	63.36	63.00	63.15	111631
2017-11-16	63.48	63.81	63.36	63.72	49092
2017-11-17	63.69	63.78	63.51	63.69	53793
2017-11-20	63.75	63.90	63.56	63.84	54793
2017-11-21	64.14	64.35	64.05	64.26	55121
2017-11-22	64.29	64.65	64.29	64.56	60448
2017-11-24	64.77	64.77	64.62	64.62	30764
2017-11-27	64.62	64.65	64.26	64.26	78927
2017-11-28	64.38	64.60	64.29	64.59	48642
2017-11-29	64.53	64.60	64.35	64.47	52873
2017-11-30	64.53	64.69	64.32	64.04	283544
2017-12-01	64.17	64.20	63.51	64.14	92905
2017-12-04	64.14	64.18	63.93	63.96	121692
2017-12-05	64.05	64.12	63.75	63.78	676213
2017-12-06	63.72	63.72	63.36	63.48	73114
2017-12-07	63.33	63.60	63.21	63.41	95720
2017-12-08	63.84	63.90	63.61	63.90	38589
2017-12-11	63.90	64.14	63.90	63.96	54588
2017-12-12	63.96	64.05	63.90	63.99	46496
2017-12-13	64.23	64.63	64.22	64.50	51637
2017-12-14	64.56	64.65	64.35	64.35	59083
2017-12-15	64.68	65.10	64.68	64.98	54922
2017-12-18	65.25	65.54	65.25	65.28	50359
2017-12-19	65.40	65.40	64.62	64.62	53340
2017-12-20	64.71	64.86	64.65	64.70	44104
2017-12-21	64.95	65.22	64.88	65.10	78802
2017-12-22	65.04	65.22	64.95	65.22	39914
2017-12-26	65.22	65.52	65.22	65.43	32900
2017-12-27	65.43	65.67	65.43	65.09	59958
2017-12-28	65.55	65.55	65.37	65.52	42457
2017-12-29	65.73	65.91	65.34	65.34	73031
2018-01-02	65.79	65.94	65.69	65.85	86204
2018-01-03	65.91	66.09	65.70	65.72	73256
2018-01-04	65.76	65.96	65.73	65.82	87016
2018-01-05	66.00	66.23	65.91	66.21	77747
2018-01-08	66.21	66.45	66.15	66.45	54695
2018-01-09	66.51	66.52	66.06	66.12	55661
2018-01-10	66.06	66.06	65.73	65.82	161878
2018-01-11	65.97	66.21	65.85	66.15	55603
2018-01-12	66.09	66.21	66.00	66.09	65415
2018-01-16	66.45	66.71	66.00	66.00	113844
2018-01-17	66.15	66.69	66.12	66.57	86779
2018-01-18	66.48	66.48	66.09	66.11	44247
2018-01-19	66.30	66.62	66.24	66.54	51752
2018-01-22	66.72	67.20	66.72	67.14	87240
2018-01-23	67.08	67.32	66.90	67.23	89274
2018-01-24	67.47	67.65	67.20	67.38	99923
2018-01-25	67.50	67.65	67.20	67.35	41788
2018-01-26	67.80	67.80	67.47	67.65	62527
2018-01-29	67.32	67.32	66.63	66.69	140852
2018-01-30	66.48	66.57	66.06	66.15	89682
2018-01-31	66.60	66.87	66.12	66.48	52525
2018-02-01	66.36	66.57	66.18	66.29	90351
2018-02-02	65.91	65.92	65.01	65.10	165480
2018-02-05	64.20	64.38	62.61	62.67	223285
2018-02-06	61.65	63.72	61.50	63.30	458237
2018-02-07	62.97	63.60	62.70	62.70	93770
2018-02-08	62.70	62.91	61.20	61.20	153332
2018-02-09	61.68	61.92	60.27	61.59	150202
2018-02-12	61.98	62.42	61.40	62.25	87955
2018-02-13	62.25	62.76	62.10	62.67	89365
2018-02-14	62.16	63.17	62.06	63.12	108809
2018-02-15	63.53	63.96	63.32	63.93	93871
2018-02-16	63.72	64.25	63.72	63.96	101359
2018-02-20	63.57	63.81	62.91	63.03	84835
2018-02-21	63.18	63.81	62.76	62.76	150320
2018-02-22	63.27	63.57	63.03	63.15	52553
2018-02-23	63.39	63.78	63.30	63.78	51828
2018-02-26	63.96	64.05	63.60	64.02	65217
2018-02-27	63.78	63.81	62.58	62.58	125402
2018-02-28	62.76	62.88	62.04	62.04	101210
2018-03-01	62.07	62.58	61.62	61.95	227368
2018-03-02	61.77	62.31	61.41	62.22	74013
2018-03-05	61.83	62.64	61.80	62.61	109105
2018-03-06	62.70	62.79	62.28	62.70	68605
2018-03-07	62.40	62.82	62.40	62.79	107820
2018-03-08	62.91	62.91	62.43	62.64	92426
2018-03-09	63.15	63.15	62.70	63.12	106348
2018-03-12	63.21	63.48	63.15	63.42	55052
2018-03-13	63.78	63.78	63.01	63.12	155534
2018-03-14	63.51	63.51	63.00	63.09	68582
2018-03-15	63.15	63.15	62.37	62.58	78857
2018-03-16	62.67	62.85	62.34	62.79	87273
2018-03-19	62.88	62.88	62.04	62.40	91146
2018-03-20	62.52	62.58	62.16	62.25	70774
2018-03-21	62.43	62.79	62.28	62.58	52791
2018-03-22	62.37	62.49	61.80	61.86	127740
2018-03-23	62.07	62.10	60.99	61.05	146645
2018-03-26	61.80	61.92	61.29	61.89	65934
2018-03-27	61.89	61.95	61.20	61.38	104535
2018-03-28	61.77	62.04	61.38	61.77	63614
2018-03-29	62.10	62.31	61.95	62.13	64455
2018-04-02	62.34	62.34	60.96	61.29	119150
2018-04-03	61.50	61.98	61.32	61.52	98729
2018-04-04	61.17	62.04	60.81	62.01	89366
2018-04-05	62.16	62.31	61.94	62.31	60537
2018-04-06	62.16	62.67	61.88	62.04	95889
2018-04-09	62.19	62.19	61.59	61.62	62195
2018-04-10	62.19	62.25	61.86	62.19	69383
2018-04-11	62.04	62.45	61.97	62.28	33117
2018-04-12	62.43	62.43	61.89	61.92	181156
2018-04-13	62.16	62.16	61.62	61.77	204573
2018-04-16	61.98	62.21	61.77	62.07	82308
2018-04-17	62.22	62.52	62.07	62.40	77061
2018-04-18	62.64	62.91	62.58	62.67	118587
2018-04-19	62.64	62.67	61.95	62.16	71520
2018-04-20	62.04	62.10	61.56	61.62	50631
2018-04-23	61.65	61.68	61.26	61.44	78006
2018-04-24	61.56	61.79	61.35	61.44	61640
2018-04-25	61.50	61.58	61.14	61.50	76508
2018-04-26	61.74	62.15	61.67	62.01	50882
2018-04-27	62.19	62.64	62.10	62.61	39782
2018-04-30	62.73	62.79	62.19	62.25	61575
2018-05-01	62.01	62.01	61.35	61.92	39512
2018-05-02	62.19	62.64	61.93	61.87	55315
2018-05-03	62.16	62.19	61.62	62.07	47769
2018-05-04	61.92	62.59	61.92	62.46	65582
2018-05-07	62.34	62.91	62.34	62.70	58546
2018-05-08	62.61	62.67	62.22	62.34	62418
2018-05-09	62.46	62.64	62.27	62.55	65194
2018-05-10	62.94	63.09	62.80	63.06	45778
2018-05-11	63.21	63.45	63.03	63.12	51768
2018-05-14	63.27	63.27	62.79	62.85	71821
2018-05-15	62.58	62.58	62.12	62.22	115770
2018-05-16	62.37	62.58	62.25	62.31	356362
2018-05-17	62.52	62.60	62.22	62.31	53450
2018-05-18	62.22	62.28	62.04	62.19	57069
2018-05-21	62.31	62.85	62.31	62.85	69531
2018-05-22	62.76	63.03	62.76	62.88	68754
2018-05-23	62.70	63.06	62.58	63.00	51798
2018-05-24	63.03	63.03	62.55	62.85	53071
2018-05-25	62.73	62.79	62.52	62.61	70092
2018-05-29	62.28	62.44	62.04	62.25	70485
2018-05-30	62.40	63.12	62.40	63.00	61125
2018-05-31	63.06	63.06	62.44	62.64	54443
2018-06-01	62.88	62.91	62.64	62.73	53393
2018-06-04	63.09	63.24	62.97	62.81	72746
2018-06-05	63.00	63.00	62.58	62.58	59725
2018-06-06	62.67	62.91	62.55	62.91	43420
2018-06-07	62.97	63.00	62.66	62.76	54095
2018-06-08	63.00	63.03	62.70	62.99	68381
2018-06-11	63.03	63.15	62.92	63.15	54370
2018-06-12	63.24	63.32	63.07	63.18	75333
2018-06-13	63.24	63.24	62.55	62.76	62039
2018-06-14	62.88	63.06	62.82	62.88	37812
2018-06-15	62.97	62.97	62.70	62.73	71866
2018-06-18	62.73	62.97	62.67	62.97	30520
2018-06-19	62.70	62.88	62.45	62.85	66130
2018-06-20	62.97	63.18	62.91	63.12	40827
2018-06-21	63.12	63.27	62.85	63.00	54613
2018-06-22	63.42	63.45	63.30	63.45	69929
2018-06-25	63.27	63.27	62.79	63.06	68033
2018-06-26	63.09	63.15	62.84	62.88	49945
2018-06-27	62.88	63.00	62.28	62.31	75847
2018-06-28	62.55	62.85	62.25	62.76	57421
2018-06-29	63.06	63.12	62.70	62.91	42895
2018-07-02	62.43	62.52	61.95	62.39	178905
2018-07-03	62.79	63.21	62.79	62.99	34072
2018-07-05	62.94	63.48	62.79	63.48	66818
2018-07-06	63.48	63.99	63.45	63.99	68930
2018-07-09	64.05	64.17	63.90	64.08	59443
2018-07-10	63.99	64.20	63.84	63.99	44166
2018-07-11	63.75	63.78	63.33	63.45	52724
2018-07-12	63.60	63.60	63.27	63.57	58724
2018-07-13	63.36	63.45	63.21	63.33	45511
2018-07-16	63.33	63.39	63.00	63.18	99400
2018-07-17	63.03	63.24	62.94	63.03	81308
2018-07-18	63.00	63.00	62.55	62.79	70497
2018-07-19	62.49	63.09	62.49	63.00	39681
2018-07-20	63.21	63.21	62.94	63.00	76911
2018-07-23	62.85	62.94	62.70	62.94	47779
2018-07-24	63.00	63.00	62.67	62.85	92265
2018-07-25	62.94	63.24	62.79	63.24	49428
2018-07-26	63.12	63.21	62.85	63.00	48401
2018-07-27	63.06	63.15	62.43	62.61	89810
2018-07-30	62.58	63.04	62.57	63.00	47193
2018-07-31	63.12	63.51	62.94	63.30	89166
2018-08-01	63.09	63.09	62.67	63.00	58022
2018-08-02	62.91	62.91	62.70	62.35	51037
2018-08-03	62.73	62.73	62.28	62.46	74434
2018-08-06	62.40	62.40	62.28	62.31	52326
2018-08-07	62.58	62.58	62.10	62.16	50155
2018-08-08	62.16	62.16	61.80	62.07	62154
2018-08-09	62.07	62.13	61.74	61.74	117837
2018-08-10	61.53	61.53	61.07	61.20	136161
2018-08-13	61.32	61.37	60.96	61.14	120521
2018-08-14	61.44	61.76	61.41	61.65	66176
2018-08-15	61.47	61.50	60.99	61.47	60466
2018-08-16	61.62	61.95	61.62	61.86	56173
2018-08-17	61.95	62.43	61.89	62.37	86200
2018-08-20	62.52	62.58	62.40	62.52	53257
2018-08-21	62.70	63.06	62.67	62.94	45924
2018-08-22	62.91	62.91	62.64	62.79	46623
2018-08-23	62.67	62.67	62.28	62.34	54150
2018-08-24	62.40	62.52	62.34	62.52	37069
2018-08-27	62.49	62.64	62.46	62.52	76925
2018-08-28	62.70	62.73	62.52	62.73	41345
2018-08-29	62.73	62.88	62.52	62.79	52312
2018-08-30	62.79	62.79	62.25	62.28	68664
2018-08-31	62.28	62.28	61.86	62.10	74292
2018-09-04	62.13	62.13	61.26	61.26	107965
2018-09-05	61.44	61.77	61.26	61.33	54331
2018-09-06	61.44	61.44	60.99	61.11	101136
2018-09-07	61.20	61.20	60.63	60.72	77420
2018-09-10	60.90	61.07	60.72	60.78	63513
2018-09-11	60.81	60.93	60.54	60.93	85111
2018-09-12	60.96	61.10	60.77	61.08	55143
2018-09-13	61.41	61.44	61.23	61.35	56472
2018-09-14	61.38	61.38	60.78	60.99	136508
2018-09-17	61.11	61.32	60.93	61.02	57867
2018-09-18	61.20	61.20	60.95	61.02	60414
2018-09-19	61.29	61.29	60.69	60.81	76516
2018-09-20	60.96	61.38	60.84	61.29	77899
2018-09-21	61.32	61.47	61.23	61.38	57984
2018-09-24	61.47	61.47	60.90	61.02	56350
2018-09-25	60.96	61.05	60.90	60.96	30711
2018-09-26	60.99	60.99	60.54	60.57	81586
2018-09-27	60.72	61.11	60.69	60.96	37366
2018-09-28	61.08	61.26	60.84	61.23	107289
2018-10-01	61.32	61.32	60.81	60.81	115454
2018-10-02	60.81	60.90	60.54	60.22	133440
2018-10-03	60.60	60.60	59.76	59.94	112504
2018-10-04	59.88	59.91	59.01	59.10	184567
2018-10-05	59.13	59.27	58.80	59.01	58514
2018-10-08	58.92	59.46	58.92	59.46	215416
2018-10-09	59.31	59.67	59.27	59.55	91360
2018-10-10	59.52	59.58	58.56	58.56	77818
2018-10-11	58.47	58.56	57.51	57.60	137198
2018-10-12	57.87	57.99	57.09	57.33	149555
2018-10-15	57.48	57.99	57.42	57.69	67352
2018-10-16	58.05	58.82	57.77	58.71	57509
2018-10-17	58.74	58.89	58.47	58.65	87906
2018-10-18	58.62	58.80	58.04	58.23	65896
2018-10-19	58.38	58.62	58.18	58.29	41248
2018-10-22	58.26	58.50	57.90	57.90	83762
2018-10-23	57.42	57.87	57.01	57.69	111865
2018-10-24	57.51	57.66	56.94	56.97	111080
2018-10-25	57.24	57.70	56.93	57.57	165860
2018-10-26	57.21	57.27	56.22	56.82	256610
2018-10-29	57.00	57.55	56.43	56.82	169296
2018-10-30	56.91	57.57	56.88	57.39	85254
2018-10-31	57.54	57.57	57.16	57.30	70914
2018-11-01	57.60	57.93	57.54	57.93	56385
2018-11-02	58.08	58.14	57.37	57.37	72527
2018-11-05	57.45	58.05	57.45	57.93	141172
2018-11-06	57.72	57.90	57.62	57.84	70798
2018-11-07	58.29	58.62	58.02	58.62	90830
2018-11-08	58.41	58.44	58.11	58.20	51172
2018-11-09	58.17	58.20	57.81	58.11	67146
2018-11-12	57.99	58.15	57.42	57.45	52683
2018-11-13	57.54	57.90	57.36	57.48	70482
2018-11-14	57.63	57.84	56.97	57.30	94889
2018-11-15	57.03	57.09	56.46	56.91	115272
2018-11-16	56.79	57.30	56.76	57.18	54233
2018-11-19	57.00	57.28	56.71	56.88	41988
2018-11-20	56.49	56.70	56.16	56.31	72128
2018-11-21	56.55	56.99	56.40	56.64	39667
2018-11-23	56.64	56.67	56.37	56.37	24184
2018-11-26	56.64	56.97	56.64	56.76	72061
2018-11-27	56.70	56.94	56.64	56.88	45809
2018-11-28	56.85	57.63	56.52	57.57	105595
2018-11-29	57.51	57.84	57.38	57.63	61265
2018-11-30	57.48	57.57	57.20	57.51	57719
2018-12-03	57.99	58.05	57.40	57.66	64760
2018-12-04	57.57	57.73	56.36	55.99	129656
2018-12-06	55.80	56.43	55.20	56.40	136083
2018-12-07	56.46	56.64	55.83	55.95	105262
2018-12-10	55.80	55.92	54.78	55.23	155698
2018-12-11	55.59	55.74	55.12	55.20	84345
2018-12-12	55.56	55.74	55.20	55.20	169972
2018-12-13	55.35	55.59	55.22	55.35	113382
2018-12-14	54.99	55.32	54.78	54.87	73780
2018-12-17	54.81	54.96	53.20	53.34	187255
2018-12-18	53.55	53.89	53.16	53.25	105921
2018-12-19	53.37	53.79	52.50	52.56	112495
2018-12-20	52.53	52.86	51.45	51.81	208352
2018-12-21	51.66	52.26	50.76	50.88	227514
2018-12-24	51.00	51.14	50.04	50.04	113025
2018-12-26	50.16	51.84	49.98	51.78	328862
2018-12-27	51.36	51.63	50.49	51.19	133764
2018-12-28	51.63	51.96	51.21	51.39	181065
2018-12-31	51.69	51.75	51.03	51.30	188750
2019-01-02	51.00	51.87	50.73	51.84	610013
2019-01-03	51.84	52.41	51.60	51.93	130421
2019-01-04	52.47	53.40	52.38	53.40	94026
2019-01-07	53.52	54.21	53.40	53.97	63393
2019-01-08	54.39	54.66	54.07	54.63	76796
2019-01-09	54.81	55.06	54.63	54.99	72962
2019-01-10	54.99	55.35	54.80	55.32	86106
2019-01-11	55.14	55.41	55.11	55.38	76189
2019-01-14	55.23	55.32	55.05	55.17	51350
2019-01-15	55.23	55.35	54.99	55.26	42375
2019-01-16	55.29	55.77	55.29	55.65	99163
2019-01-17	55.47	56.01	55.47	55.86	45842
2019-01-18	56.01	56.25	55.95	56.13	69682
2019-01-22	55.77	55.86	55.20	55.50	86686
2019-01-23	55.74	55.89	55.51	55.83	55677
2019-01-24	55.83	56.04	55.65	56.04	42072
2019-01-25	56.40	56.73	56.34	56.73	58292
2019-01-28	56.58	56.91	56.49	56.88	54965
2019-01-29	56.94	56.96	56.76	56.91	46779
2019-01-30	57.12	57.46	56.82	57.30	92818
2019-01-31	57.33	57.60	57.09	57.60	56036
2019-02-01	57.57	57.57	57.09	57.33	81117
2019-02-04	57.33	57.69	57.14	57.25	49832
2019-02-05	57.45	57.57	57.21	57.57	73368
2019-02-06	57.48	57.48	57.12	57.21	45674
2019-02-07	57.15	57.17	56.76	57.06	121902
2019-02-08	57.00	57.06	56.70	57.06	45730
2019-02-11	57.00	57.00	56.82	56.94	73866
2019-02-12	57.06	57.06	56.89	56.94	69493
2019-02-13	57.00	57.00	56.62	56.70	116311
2019-02-14	56.67	56.70	56.25	56.43	103114
2019-02-15	56.52	56.82	56.49	56.79	132932
2019-02-19	56.43	56.82	56.31	56.76	117541
2019-02-20	56.76	56.76	56.43	56.46	149840
2019-02-21	56.43	56.43	55.98	56.13	97467
2019-02-22	56.52	56.90	56.40	56.70	92375
2019-02-25	57.00	57.00	56.46	56.55	161024
2019-02-26	56.67	56.67	56.37	56.43	121499
2019-02-27	56.49	56.49	55.94	56.19	143636
2019-02-28	56.19	56.19	55.89	55.98	100939
2019-03-01	56.19	56.19	55.41	55.62	98301
2019-03-04	55.83	55.83	55.23	55.15	115310
2019-03-05	55.50	55.50	55.08	55.20	77069
2019-03-06	55.29	55.29	54.69	54.69	236832
2019-03-07	54.75	54.76	54.23	54.24	98571
2019-03-08	54.24	54.33	54.00	54.33	87820
2019-03-11	54.51	54.96	54.51	54.96	129221
2019-03-12	55.08	55.11	54.92	54.99	105552
2019-03-13	55.17	55.32	55.08	55.32	93742
2019-03-14	55.41	55.41	55.14	55.23	105503
2019-03-15	55.44	55.50	55.26	55.38	139234
2019-03-18	55.53	55.77	55.46	55.77	79719
2019-03-19	55.86	55.86	55.44	55.53	133974
2019-03-20	55.50	55.56	54.90	55.23	161175
2019-03-21	55.05	55.29	54.93	55.20	135838
2019-03-22	55.17	55.17	54.24	54.27	205627
2019-03-25	54.30	54.36	53.88	54.21	134198
2019-03-26	54.51	54.60	54.30	54.51	96802
2019-03-27	54.60	54.60	54.06	54.33	109607
2019-03-28	54.33	54.45	54.10	54.45	65704
2019-03-29	54.75	54.75	54.45	54.57	50769
2019-04-01	54.87	55.26	54.84	55.23	68665
2019-04-02	55.20	55.20	54.87	54.64	97733
2019-04-03	54.93	54.93	54.66	54.75	117845
2019-04-04	54.63	54.69	54.45	54.66	118536
2019-04-05	54.81	54.90	54.60	54.87	74804
2019-04-08	54.87	54.87	54.57	54.69	95484
2019-04-09	54.60	54.60	54.27	54.27	107539
2019-04-10	54.57	54.78	54.46	54.75	76642
2019-04-11	54.75	54.75	54.45	54.54	87338
2019-04-12	54.81	54.81	54.48	54.63	86609
2019-04-15	54.78	54.78	54.45	54.60	115898
2019-04-16	54.60	54.60	54.23	54.27	91728
2019-04-17	54.51	54.51	54.00	54.09	103118
2019-04-18	54.12	54.14	53.94	54.03	101486
2019-04-22	54.03	54.03	53.76	53.85	130890
2019-04-23	53.85	54.12	53.73	54.00	121427
2019-04-24	54.03	54.06	53.76	53.82	97399
2019-04-25	53.79	53.79	53.28	53.40	132167
2019-04-26	53.46	53.64	53.40	53.58	57830
2019-04-29	53.64	53.72	53.58	53.58	90610
2019-04-30	53.58	53.60	53.25	53.55	98713
2019-05-01	53.55	53.85	53.31	53.37	107740
2019-05-02	53.46	53.46	52.93	52.81	185860
2019-05-03	52.98	53.40	52.86	53.37	139931
2019-05-06	52.56	53.04	52.50	52.83	88942
2019-05-07	52.74	52.77	52.20	52.35	150408
2019-05-08	52.56	52.68	52.26	52.26	105530
2019-05-09	52.02	52.11	51.51	52.05	93372
2019-05-10	52.14	52.59	51.90	52.47	126680
2019-05-13	51.81	51.87	51.33	51.51	231270
2019-05-14	51.75	51.99	51.63	51.87	100064
2019-05-15	51.78	52.05	51.54	52.02	97698
2019-05-16	52.02	52.11	51.76	51.84	66116
2019-05-17	51.45	51.63	51.30	51.36	113135
2019-05-20	51.45	51.60	51.21	51.24	70298
2019-05-21	51.51	51.78	51.47	51.72	76611
2019-05-22	51.66	51.66	51.36	51.39	75490
2019-05-23	51.18	51.21	50.71	50.91	100757
2019-05-24	51.09	51.21	51.00	51.09	43903
2019-05-28	51.27	51.36	50.76	50.85	89133
2019-05-29	50.85	50.85	50.46	50.55	200777
2019-05-30	50.64	50.90	50.58	50.64	61371
2019-05-31	50.46	50.55	50.10	50.55	66374
2019-06-03	50.52	50.68	50.25	50.55	100984
2019-06-04	50.79	51.33	50.74	50.86	428282
2019-06-05	51.09	51.09	50.46	50.67	114682
2019-06-06	50.79	50.85	50.49	50.79	71835
2019-06-07	50.97	51.12	50.82	50.94	127793
2019-06-10	51.09	51.27	51.06	51.18	78591
2019-06-11	51.39	51.48	51.21	51.30	110194
2019-06-12	51.24	51.24	50.94	50.94	90681
2019-06-13	51.06	51.21	51.00	51.15	69624
2019-06-14	51.15	51.15	50.73	50.85	122818
2019-06-17	50.97	50.97	50.85	50.88	72255
2019-06-18	51.18	51.51	51.12	51.42	141076
2019-06-19	51.57	51.72	51.36	51.66	103537
2019-06-20	52.02	52.08	51.77	51.93	97220
2019-06-21	51.81	51.81	51.60	51.60	99667
2019-06-24	51.72	51.72	51.39	51.42	86100
2019-06-25	51.54	51.54	51.00	51.00	90100
2019-06-26	51.27	51.27	50.97	50.97	62392
2019-06-27	51.15	51.39	51.09	51.36	62173
2019-06-28	51.54	51.75	51.49	51.63	65829
2019-07-01	52.14	52.14	51.60	51.72	104634
2019-07-02	51.72	51.75	51.58	51.24	107277
2019-07-03	51.54	51.69	51.39	51.69	74072
2019-07-05	51.72	51.93	51.45	51.93	148138
2019-07-08	51.90	51.93	51.78	51.84	113128
2019-07-09	51.69	51.69	51.48	51.63	188401
2019-07-10	51.90	51.99	51.69	51.90	126698
2019-07-11	52.08	52.16	51.84	51.90	122201
2019-07-12	52.05	52.14	51.96	52.14	129234
2019-07-15	52.20	52.20	51.96	52.05	89579
2019-07-16	52.05	52.05	51.75	51.78	148712
2019-07-17	51.87	51.87	51.51	51.60	159064
2019-07-18	51.72	51.78	51.51	51.78	84461
2019-07-19	51.87	51.87	51.54	51.57	76893
2019-07-22	51.69	51.72	51.51	51.66	107361
2019-07-23	51.66	51.72	51.54	51.69	84480
2019-07-24	51.72	51.96	51.72	51.96	81554
2019-07-25	51.96	51.96	51.51	51.54	124965
2019-07-26	51.66	51.75	51.60	51.72	92533
2019-07-29	51.75	51.81	51.66	51.66	92946
2019-07-30	51.45	51.51	51.18	51.42	466106
2019-07-31	51.45	51.69	50.94	51.12	209376
2019-08-01	51.09	51.12	50.30	50.40	185773
2019-08-02	50.43	50.43	49.92	50.28	136012
2019-08-05	49.41	49.44	48.21	48.57	336355
2019-08-06	48.72	48.89	48.27	48.63	132557
2019-08-07	48.39	48.79	48.03	48.75	126090
2019-08-08	48.90	49.44	48.88	49.38	696802
2019-08-09	49.38	49.38	48.73	48.93	97329
2019-08-12	48.69	48.72	48.39	48.57	124521
2019-08-13	48.48	49.15	48.39	48.81	115254
2019-08-14	48.27	48.27	47.58	47.64	418171
2019-08-15	47.70	47.79	47.31	47.55	199266
2019-08-16	47.79	48.27	47.79	48.15	109834
2019-08-19	48.60	48.71	48.48	48.63	105146
2019-08-20	48.66	48.66	48.39	48.45	92980
2019-08-21	48.81	48.96	48.75	48.84	116024
2019-08-22	48.93	49.20	48.86	49.02	91353
2019-08-23	49.02	49.20	48.22	48.30	144356
2019-08-26	48.60	48.60	48.33	48.45	84918
2019-08-27	48.66	48.84	48.06	48.06	130474
2019-08-28	48.03	48.33	47.88	48.24	121048
2019-08-29	48.60	48.66	48.33	48.66	107234
2019-08-30	48.74	48.84	48.60	48.78	94302
2019-09-03	48.57	48.57	48.24	48.51	147528
2019-09-04	49.02	49.26	48.96	48.82	102886
2019-09-05	49.26	49.50	49.26	49.35	101530
2019-09-06	49.44	49.71	49.44	49.62	85367
2019-09-09	49.74	50.10	49.74	50.10	98923
2019-09-10	50.10	50.49	50.10	50.46	104684
2019-09-11	50.67	51.03	50.64	51.03	146803
2019-09-12	51.12	51.33	50.91	51.18	167600
2019-09-13	51.39	51.58	51.28	51.30	108411
2019-09-16	51.48	51.54	51.33	51.51	148083
2019-09-17	51.33	51.42	51.12	51.42	94296
2019-09-18	51.30	51.30	50.94	51.21	115198
2019-09-19	51.24	51.46	51.18	51.18	61704
2019-09-20	51.21	51.42	51.08	51.21	93942
2019-09-23	51.06	51.38	51.00	51.27	89486
2019-09-24	51.30	51.39	50.90	51.00	128577
2019-09-25	50.82	51.12	50.66	51.06	147253
2019-09-26	51.18	51.18	50.96	51.06	129065
2019-09-27	51.21	51.27	50.74	50.82	109309
2019-09-30	50.76	51.03	50.76	50.91	141338
2019-10-01	50.88	50.88	50.21	50.34	101368
2019-10-02	50.07	50.07	49.35	49.28	130438
2019-10-03	49.29	49.44	48.90	49.44	96996
2019-10-04	49.50	49.83	49.44	49.83	159786
2019-10-07	49.74	49.83	49.53	49.53	58171
2019-10-08	49.44	49.44	49.08	49.14	88379
2019-10-09	49.23	49.44	49.19	49.23	105830
2019-10-10	49.20	49.76	49.20	49.74	107923
2019-10-11	50.40	50.87	50.34	50.64	140561
2019-10-14	50.55	50.55	50.31	50.43	112943
2019-10-15	50.43	50.75	50.16	50.61	82008
2019-10-16	50.55	50.70	50.50	50.70	66454
2019-10-17	50.91	51.15	50.90	51.15	79742
2019-10-18	51.15	51.24	50.97	51.21	53679
2019-10-21	51.39	51.71	51.30	51.63	86909
2019-10-22	51.69	51.90	51.60	51.75	86237
2019-10-23	51.78	52.05	51.63	52.05	67664
2019-10-24	52.14	52.14	51.49	51.66	97870
2019-10-25	51.54	51.69	51.45	51.62	87299
2019-10-28	51.72	51.96	51.72	51.87	57757
2019-10-29	51.81	51.90	51.64	51.84	75694
2019-10-30	51.84	51.89	51.51	51.87	92393
2019-10-31	51.84	51.84	51.48	51.72	79290
2019-11-01	51.90	52.02	51.73	52.02	95496
2019-11-04	52.20	52.32	52.11	51.77	121581
2019-11-05	51.93	51.96	51.55	51.69	99046
2019-11-06	51.66	51.66	51.33	51.51	105465
2019-11-07	51.69	51.96	51.66	51.77	88712
2019-11-08	51.78	51.81	51.60	51.81	74686
2019-11-11	51.81	51.90	51.69	51.81	66167
2019-11-12	51.81	51.84	51.63	51.66	88290
2019-11-13	51.45	51.49	51.16	51.30	166184
2019-11-14	51.30	51.30	51.03	51.27	124952
2019-11-15	51.39	51.51	51.36	51.45	87006
2019-11-18	51.45	51.51	51.33	51.48	117951
2019-11-19	51.54	51.69	51.45	51.48	57160
2019-11-20	51.30	51.33	51.04	51.24	79664
2019-11-21	51.09	51.21	50.85	51.03	102013
2019-11-22	51.06	51.21	50.93	51.12	103219
2019-11-25	51.03	51.51	51.03	51.42	106993
2019-11-26	51.45	51.45	51.26	51.36	95060
2019-11-27	51.42	51.57	51.39	51.57	74427
2019-11-29	51.57	51.62	51.50	51.51	68481
2019-12-02	51.57	51.59	51.45	51.48	80134
2019-12-03	51.24	51.27	50.76	50.90	94783
2019-12-04	51.27	51.27	51.09	51.24	66795
2019-12-05	51.18	51.27	51.06	51.09	83697
2019-12-06	51.21	51.48	51.21	51.42	78921
2019-12-09	51.48	51.69	51.48	51.63	131038
2019-12-10	51.54	51.63	51.51	51.60	82893
2019-12-11	51.60	51.60	51.48	51.60	119415
2019-12-12	51.63	51.99	51.61	51.81	182676
2019-12-13	52.05	52.35	51.96	52.08	149646
2019-12-16	52.41	52.65	52.29	52.65	166697
2019-12-17	52.56	52.62	52.50	52.56	104595
2019-12-18	52.56	52.71	52.55	52.68	123233
2019-12-19	52.65	52.89	52.65	52.89	118890
2019-12-20	52.86	53.04	52.83	52.95	136675
2019-12-23	52.95	53.04	52.92	53.01	117159
2019-12-24	53.01	53.16	53.01	53.10	48012
2019-12-26	53.10	53.37	53.10	53.33	110937
2019-12-27	53.58	53.64	53.45	53.49	106243
2019-12-30	53.40	53.49	53.01	53.07	181009
2019-12-31	52.98	53.16	52.98	53.07	99026
2020-01-02	53.22	53.40	53.10	53.31	157230
2020-01-03	52.98	53.25	52.92	53.13	133383
2020-01-06	52.80	53.13	52.68	53.13	147974
2020-01-07	53.10	53.10	52.89	53.01	108796
2020-01-08	52.86	53.01	52.80	52.92	145904
2020-01-09	52.98	53.01	52.95	52.98	100386
2020-01-10	53.04	53.22	53.04	53.13	200028
2020-01-13	53.19	53.61	53.16	53.61	125932
2020-01-14	53.61	53.73	53.52	53.73	94845
2020-01-15	53.76	53.93	53.76	53.85	126809
2020-01-16	53.94	54.06	53.88	54.03	115094
2020-01-17	54.06	54.21	54.00	54.15	116921
2020-01-21	53.97	54.00	53.70	53.73	186585
2020-01-22	53.85	53.91	53.58	53.58	116244
2020-01-23	53.43	53.52	53.10	53.40	124345
2020-01-24	53.46	53.46	52.76	52.94	168640
2020-01-27	52.20	52.41	51.93	52.17	167528
2020-01-28	52.20	52.46	52.05	52.41	190922
2020-01-29	52.50	52.59	52.35	52.35	97961
2020-01-30	52.11	52.23	51.75	52.23	93802
2020-01-31	51.99	51.99	51.30	51.42	143510
2020-02-03	51.45	51.69	51.42	51.45	118519
2020-02-04	52.17	52.25	51.93	51.80	101043
2020-02-05	52.26	52.26	51.95	52.14	122634
2020-02-06	52.14	52.14	51.81	51.81	118185
2020-02-07	51.45	51.63	51.15	51.15	234409
2020-02-10	51.24	51.30	51.15	51.24	115810
2020-02-11	51.48	51.69	51.48	51.51	136637
2020-02-12	51.81	52.02	51.78	51.93	116614
2020-02-13	51.84	51.93	51.75	51.81	116044
2020-02-14	51.84	51.87	51.66	51.78	93677
2020-02-18	51.60	51.69	51.45	51.63	385996
2020-02-19	51.63	51.69	51.54	51.60	85420
2020-02-20	51.60	51.71	51.33	51.63	159755
2020-02-21	51.63	51.75	51.45	51.48	100734
2020-02-24	50.01	50.10	49.68	49.83	329514
2020-02-25	49.83	49.93	48.21	48.30	327940
2020-02-26	48.60	48.96	48.15	48.15	272248
2020-02-27	47.49	47.76	46.29	46.50	402764
2020-02-28	45.21	45.69	44.43	45.60	453015
2020-03-02	45.54	46.41	45.03	46.38	345863
2020-03-03	46.68	47.31	45.54	45.65	189600
2020-03-04	46.29	46.59	45.90	46.56	439919
2020-03-05	45.81	45.81	44.89	45.21	184013
2020-03-06	44.37	44.52	43.65	44.13	184200
2020-03-09	41.28	41.34	39.30	39.45	416463
2020-03-10	41.01	41.31	39.60	40.92	343827
2020-03-11	39.87	39.99	38.13	38.52	214566
2020-03-12	35.49	35.64	33.00	33.03	354621
2020-03-13	35.28	35.97	33.00	34.41	355848
2020-03-16	30.93	31.86	29.97	30.03	303847
2020-03-17	30.18	30.24	28.92	29.61	260592
2020-03-18	27.87	27.90	24.33	25.44	363619
2020-03-19	24.51	26.43	24.08	25.89	705059
2020-03-20	26.52	28.08	25.92	25.92	248202
2020-03-23	25.71	25.71	24.11	24.30	500065
2020-03-24	25.74	26.25	25.50	25.77	334035
2020-03-25	26.46	28.32	26.29	27.48	274951
2020-03-26	28.02	30.54	28.02	29.67	296368
2020-03-27	28.92	28.97	27.85	28.29	223416
2020-03-30	28.32	28.38	27.30	27.75	217761
2020-03-31	27.93	28.44	27.73	27.96	174043
2020-04-01	27.30	27.30	26.46	26.49	113874
2020-04-02	26.85	27.23	26.31	26.51	97744
2020-04-03	26.28	26.29	25.01	25.29	128683
2020-04-06	26.31	27.24	26.31	26.94	140333
2020-04-07	27.96	28.77	27.54	27.54	398591
2020-04-08	28.05	28.89	27.96	28.59	111874
2020-04-09	29.73	30.84	29.46	30.15	279829
2020-04-13	30.15	30.36	29.10	29.70	149403
2020-04-14	30.51	30.66	29.82	30.24	324681
2020-04-15	29.16	29.37	28.56	28.74	160237
2020-04-16	29.13	29.13	28.26	28.47	87606
2020-04-17	29.28	29.52	28.99	29.31	100480
2020-04-20	28.80	29.31	28.53	28.71	112490
2020-04-21	28.08	28.16	27.60	28.05	75552
2020-04-22	28.50	28.65	28.08	28.23	115756
2020-04-23	28.56	29.07	28.43	28.56	73344
2020-04-24	28.68	28.71	28.17	28.53	64911
2020-04-27	28.71	29.22	28.53	29.07	139146
2020-04-28	29.40	29.94	29.32	29.70	122988
2020-04-29	30.45	31.54	30.36	31.32	299560
2020-04-30	31.35	31.41	30.75	31.02	87368
2020-05-01	30.12	30.30	29.49	29.73	117217
2020-05-04	29.46	29.82	29.09	29.60	99332
2020-05-05	30.03	30.30	29.65	29.76	227123
2020-05-06	29.91	30.03	29.22	29.25	81837
2020-05-07	29.46	29.86	29.43	29.52	65518
2020-05-08	29.85	30.39	29.85	30.33	106115
2020-05-11	30.00	30.00	29.58	29.76	96202
2020-05-12	29.82	29.87	29.19	29.24	96072
2020-05-13	29.28	29.28	28.17	28.38	434721
2020-05-14	27.90	28.65	27.30	28.65	124793
2020-05-15	28.56	28.74	28.29	28.59	80370
2020-05-18	29.37	30.12	29.37	30.06	122822
2020-05-19	30.06	30.42	29.72	29.97	104365
2020-05-20	30.36	30.69	30.36	30.57	98904
2020-05-21	30.60	30.72	30.22	30.54	71389
2020-05-22	30.42	30.48	29.99	30.45	125640
2020-05-26	31.41	31.83	31.29	31.59	191349
2020-05-27	32.13	32.34	31.47	32.16	164605
2020-05-28	32.52	32.55	31.89	32.01	143313
2020-05-29	31.80	31.80	31.08	31.50	106452
2020-06-01	31.74	32.49	31.65	32.49	209304
2020-06-02	32.88	33.36	32.88	32.96	159061
2020-06-03	33.45	34.38	33.42	34.38	175693
2020-06-04	34.14	34.50	33.80	34.41	121182
2020-06-05	35.61	36.36	35.61	35.91	338112
2020-06-08	36.39	37.41	36.39	37.38	238115
2020-06-09	36.81	36.81	36.00	36.33	248468
2020-06-10	36.30	36.30	35.31	35.72	185897
2020-06-11	34.35	34.38	33.15	33.24	282914
2020-06-12	33.99	34.34	33.48	34.17	195205
2020-06-15	33.00	34.20	32.94	34.02	136982
2020-06-16	34.89	35.04	33.93	34.20	130097
2020-06-17	34.38	34.50	34.02	34.08	120282
2020-06-18	34.08	34.17	33.87	33.99	60786
2020-06-19	34.38	34.41	33.69	33.81	96403
2020-06-22	33.81	33.93	33.63	33.93	110217
2020-06-23	34.17	34.34	34.14	34.20	180398
2020-06-24	33.78	33.84	32.88	33.21	159538
2020-06-25	33.00	33.60	32.91	33.60	99177
2020-06-26	33.33	33.36	32.79	32.88	134209
2020-06-29	32.97	33.24	32.81	33.18	111685
2020-06-30	33.03	33.14	32.79	33.06	159374
2020-07-01	33.12	33.49	33.09	33.27	161622
2020-07-02	33.93	34.11	33.63	33.42	117936
2020-07-06	34.26	34.35	34.05	34.20	108954
2020-07-07	33.90	33.96	33.51	33.51	88579
2020-07-08	33.57	33.86	33.45	33.84	95375
2020-07-09	33.81	33.81	33.09	33.30	123687
2020-07-10	33.18	33.45	33.08	33.39	89302
2020-07-13	33.66	33.90	33.27	33.33	153260
2020-07-14	33.24	33.72	33.15	33.72	95006
2020-07-15	33.93	34.08	33.81	34.02	118777
2020-07-16	33.93	34.05	33.78	33.90	90520
2020-07-17	33.87	33.89	33.68	33.78	75214
2020-07-20	33.93	33.93	33.72	33.90	93118
2020-07-21	34.11	34.35	34.11	34.23	143241
2020-07-22	34.20	34.34	34.14	34.32	71595
2020-07-23	34.23	34.26	33.75	33.87	115001
2020-07-24	33.78	33.90	33.69	33.83	103805
2020-07-27	33.90	34.08	33.84	34.08	131948
2020-07-28	34.02	34.11	33.87	33.93	111327
2020-07-29	33.93	34.20	33.93	34.11	208600
2020-07-30	33.72	33.87	33.39	33.81	144498
2020-07-31	33.69	33.72	33.18	33.39	109132
2020-08-03	33.39	33.60	33.24	33.54	114612
2020-08-04	33.54	33.96	33.51	33.72	101287
2020-08-05	33.93	34.14	33.93	34.05	97734
2020-08-06	33.99	33.99	33.78	33.96	93969
2020-08-07	33.69	33.84	33.51	33.75	84735
2020-08-10	33.90	34.19	33.90	34.17	147970
2020-08-11	34.32	34.71	34.23	34.29	208854
2020-08-12	34.59	34.71	34.50	34.50	182430
2020-08-13	34.50	34.64	34.26	34.32	93271
2020-08-14	34.35	34.59	34.32	34.50	139739
2020-08-17	34.53	34.59	34.47	34.50	85525
2020-08-18	34.59	34.59	34.29	34.41	103902
2020-08-19	34.41	34.47	34.12	34.14	163591
2020-08-20	33.96	34.20	33.87	34.17	88271
2020-08-21	33.99	34.02	33.84	34.02	113134
2020-08-24	34.38	34.50	34.32	34.50	115927
2020-08-25	34.50	34.55	34.14	34.35	163025
2020-08-26	34.26	34.35	34.11	34.17	99664
2020-08-27	34.11	34.12	33.80	33.90	168664
2020-08-28	34.20	34.34	34.05	34.29	94996
2020-08-31	34.08	34.08	33.66	33.81	156245
2020-09-01	33.75	33.96	33.72	33.93	106658
2020-09-02	33.93	33.93	33.66	33.60	156789
2020-09-03	33.63	33.69	33.06	33.21	238848
2020-09-04	33.36	33.51	32.85	33.30	239080
2020-09-08	32.85	32.97	32.64	32.67	153253
2020-09-09	33.00	33.41	32.97	33.33	119954
2020-09-10	33.30	33.30	32.64	32.64	150252
2020-09-11	32.91	32.94	32.61	32.76	75833
2020-09-14	33.06	33.24	33.00	33.21	116848
2020-09-15	33.45	33.57	33.39	33.45	99005
2020-09-16	33.45	33.74	33.39	33.51	79462
2020-09-17	33.30	33.51	33.18	33.51	94258
2020-09-18	33.57	33.57	33.17	33.24	97073
2020-09-21	32.70	32.76	32.16	32.43	185394
2020-09-22	32.52	32.58	32.16	32.34	110619
2020-09-23	32.34	32.34	31.59	31.65	126139
2020-09-24	31.53	32.00	31.29	31.71	149464
2020-09-25	31.38	31.65	31.28	31.62	90546
2020-09-28	32.10	32.22	32.04	32.16	103320
2020-09-29	32.19	32.19	31.89	32.10	88960
2020-09-30	32.16	32.42	32.16	32.28	164057
2020-10-01	32.37	32.43	32.15	32.43	142489
2020-10-02	32.10	32.61	32.10	32.31	125772
2020-10-05	32.40	32.55	32.40	32.52	79556
2020-10-06	32.70	32.91	32.40	32.46	161036
2020-10-07	32.58	32.67	32.43	32.55	59936
2020-10-08	32.67	33.12	32.67	33.06	97099
2020-10-09	33.24	33.33	33.15	33.24	209399
2020-10-12	33.30	33.30	33.15	33.27	103633
2020-10-13	33.15	33.15	32.91	33.00	87517
2020-10-14	33.00	33.21	32.97	33.03	68904
2020-10-15	32.79	33.03	32.70	33.00	119332
2020-10-16	33.09	33.18	32.97	33.00	89977
2020-10-19	33.09	33.18	32.82	32.88	86519
2020-10-20	32.97	33.17	32.95	33.00	54585
2020-10-21	33.03	33.21	33.03	33.06	71996
2020-10-22	33.06	33.29	33.02	33.21	61268
2020-10-23	33.36	33.45	33.27	33.45	75512
2020-10-26	33.21	33.21	32.75	32.97	108004
2020-10-27	32.97	33.04	32.73	32.76	59989
2020-10-28	32.25	32.31	31.77	31.83	121104
2020-10-29	31.83	32.09	31.53	32.00	95407
2020-10-30	31.95	31.96	31.71	31.89	72851
2020-11-02	32.19	32.34	32.13	32.34	95310
2020-11-03	32.79	33.03	32.79	32.75	89774
2020-11-04	32.82	33.23	32.61	32.94	139952
2020-11-05	33.24	33.60	33.24	33.57	137688
2020-11-06	33.54	33.72	33.54	33.57	80892
2020-11-09	34.59	35.16	34.50	34.50	301850
2020-11-10	34.86	35.49	34.86	35.37	167361
2020-11-11	35.55	35.55	35.31	35.40	116274
2020-11-12	35.22	35.25	34.62	34.77	145094
2020-11-13	34.98	35.31	34.98	35.22	107961
2020-11-16	35.85	36.00	35.70	35.94	168581
2020-11-17	35.88	36.12	35.76	36.06	172727
2020-11-18	36.21	36.33	35.85	35.85	228437
2020-11-19	35.85	36.06	35.77	36.06	83952
2020-11-20	36.12	36.18	36.04	36.09	63771
2020-11-23	36.36	36.54	36.30	36.45	189053
2020-11-24	36.84	37.28	36.78	37.20	178133
2020-11-25	37.20	37.38	37.02	37.26	161655
2020-11-27	37.44	37.47	37.37	37.44	46486
2020-11-30	37.26	37.26	36.69	36.75	175760
2020-12-01	37.11	37.49	37.05	37.41	137181
2020-12-02	37.44	37.80	37.44	37.52	196748
2020-12-03	37.80	38.07	37.74	37.92	149735
2020-12-04	38.01	38.37	38.01	38.28	150004
2020-12-07	38.25	38.37	38.13	38.25	126212
2020-12-08	38.13	38.37	38.13	38.37	127820
2020-12-09	38.46	38.61	38.07	38.25	137210
2020-12-10	38.22	38.58	38.19	38.58	104763
2020-12-11	38.43	38.52	38.33	38.49	86801
2020-12-14	38.70	38.85	38.55	38.55	139106
2020-12-15	38.64	38.97	38.58	38.97	122059
2020-12-16	39.06	39.21	39.03	39.15	187274
2020-12-17	39.27	39.48	39.27	39.33	176936
2020-12-18	39.33	39.42	39.15	39.27	133956
2020-12-21	38.46	38.67	38.25	38.64	199459
2020-12-22	38.46	38.48	38.19	38.19	153036
2020-12-23	38.31	38.64	38.30	38.58	199081
2020-12-24	38.61	38.70	38.61	38.67	89230
2020-12-28	38.97	39.06	38.88	38.91	232399
2020-12-29	39.18	39.21	38.91	38.78	110021
2020-12-30	38.88	38.94	38.69	38.70	136972
2020-12-31	38.70	38.72	38.43	38.52	156368
2021-01-04	39.09	39.21	38.43	38.58	194233
2021-01-05	38.58	38.97	38.58	38.88	129893
2021-01-06	38.91	39.59	38.91	39.30	165299
2021-01-07	39.42	39.42	39.18	39.33	129277
2021-01-08	39.51	39.60	39.15	39.57	173524
2021-01-11	39.00	39.18	39.00	39.09	132485
2021-01-12	39.15	39.59	39.15	39.54	129926
2021-01-13	39.57	39.78	39.54	39.63	95064
2021-01-14	39.84	40.20	39.81	40.16	244005
2021-01-15	39.87	39.87	39.36	39.60	183839
2021-01-19	40.02	40.11	39.90	39.99	143781
2021-01-20	40.20	40.35	40.11	40.26	106483
2021-01-21	40.29	40.44	39.96	40.17	97074
2021-01-22	39.69	39.81	39.45	39.81	152641
2021-01-25	39.60	39.80	39.32	39.60	161189
2021-01-26	39.66	39.93	39.63	39.87	176821
2021-01-27	39.45	39.78	39.33	39.42	178547
2021-01-28	39.45	39.54	39.32	39.42	126677
2021-01-29	39.30	39.33	38.64	38.85	217210
2021-02-01	39.18	39.33	38.91	39.33	134708
2021-02-02	39.33	39.39	39.06	39.02	128541
2021-02-03	39.21	39.21	38.94	39.12	146641
2021-02-04	39.12	39.36	39.03	39.30	101462
2021-02-05	39.66	39.81	39.54	39.75	182606
2021-02-08	39.87	40.07	39.87	40.05	136474
2021-02-09	40.02	40.29	39.96	40.26	169112
2021-02-10	40.41	40.44	40.02	40.14	146533
2021-02-11	40.26	40.44	40.05	40.26	135177
2021-02-12	40.20	40.50	40.14	40.50	220729
2021-02-16	40.71	40.95	40.65	40.80	177449
2021-02-17	40.71	40.80	40.38	40.65	153542
2021-02-18	40.50	40.53	40.22	40.32	148230
2021-02-19	40.47	40.85	40.47	40.68	124362
2021-02-22	40.59	41.03	40.56	40.74	195118
2021-02-23	40.71	41.07	40.35	41.07	177891
2021-02-24	40.98	41.43	40.80	41.43	212846
2021-02-25	41.49	41.67	40.56	40.59	230527
2021-02-26	40.71	40.76	40.20	40.35	176705
2021-03-01	40.83	41.31	40.83	41.19	237344
2021-03-02	41.19	41.31	40.90	40.92	180543
2021-03-03	40.92	40.98	40.71	40.83	227046
2021-03-04	40.80	41.16	40.22	40.44	270699
2021-03-05	40.68	40.92	40.11	40.89	210474
2021-03-08	40.65	40.82	40.49	40.59	241082
2021-03-09	40.74	40.83	40.53	40.65	170169
2021-03-10	40.77	41.07	40.71	41.01	182375
2021-03-11	41.28	41.54	41.21	41.46	174304
2021-03-12	41.46	41.73	41.43	41.70	162858
2021-03-15	41.76	42.09	41.76	42.09	184280
2021-03-16	42.33	42.33	41.88	41.94	203414
2021-03-17	41.82	42.24	41.70	42.24	311420
2021-03-18	42.18	42.18	41.55	41.61	231679
2021-03-19	41.70	41.94	41.43	41.85	131035
2021-03-22	41.91	41.91	41.64	41.76	139345
2021-03-23	41.52	41.55	40.89	41.01	244363
2021-03-24	40.98	41.18	40.65	40.68	262968
2021-03-25	40.56	40.94	40.28	40.86	198473
2021-03-26	41.22	41.52	41.04	41.49	207026
2021-03-29	41.73	41.73	41.43	41.55	207740
2021-03-30	41.64	41.79	41.49	41.73	176887
2021-03-31	41.70	41.73	41.55	41.70	198066
2021-04-01	41.79	41.79	41.54	41.47	138094
2021-04-05	41.82	41.82	41.55	41.70	253631
2021-04-06	41.64	41.67	41.55	41.58	171448
2021-04-07	41.64	41.64	41.49	41.58	119083
2021-04-08	41.70	41.76	41.58	41.73	146318
2021-04-09	41.67	41.73	41.43	41.49	119793
2021-04-12	41.52	41.52	41.34	41.40	113760
2021-04-13	41.37	41.49	41.25	41.46	150489
2021-04-14	41.61	41.85	41.61	41.64	137157
2021-04-15	41.85	41.99	41.79	41.97	103157
2021-04-16	42.00	42.24	42.00	42.24	160572
2021-04-19	42.30	42.36	42.21	42.24	155793
2021-04-20	42.30	42.30	41.85	41.94	359504
2021-04-21	41.94	42.21	41.70	42.21	116306
2021-04-22	42.18	42.21	41.91	41.97	120794
2021-04-23	42.15	42.42	42.12	42.33	74085
2021-04-26	42.33	42.42	42.30	42.36	126243
2021-04-27	42.30	42.45	42.30	42.39	200388
2021-04-28	42.54	42.78	42.51	42.75	160758
2021-04-29	42.93	42.93	42.60	42.78	161324
2021-04-30	42.63	42.66	42.36	42.45	159330
2021-05-03	42.54	42.75	42.47	42.66	184624
2021-05-04	42.54	42.69	42.24	42.10	310647
2021-05-05	42.36	42.36	42.09	42.30	67136
2021-05-06	42.45	42.69	42.33	42.69	161668
2021-05-07	42.69	42.99	42.63	42.96	148080
2021-05-10	43.23	43.32	43.02	43.02	192681
2021-05-11	42.51	42.63	42.31	42.60	216008
2021-05-12	42.39	42.39	41.70	41.73	316087
2021-05-13	41.76	42.09	41.73	42.03	300211
2021-05-14	42.27	42.51	42.18	42.51	180448
2021-05-17	42.45	42.66	42.30	42.66	272342
2021-05-18	42.75	42.99	42.75	42.75	200806
2021-05-19	42.60	42.81	42.36	42.75	274763
2021-05-20	42.78	42.90	42.57	42.87	141531
2021-05-21	42.93	42.96	42.70	42.75	215879
2021-05-24	42.90	43.05	42.75	42.99	119336
2021-05-25	43.11	43.14	42.78	42.81	179489
2021-05-26	42.87	43.02	42.80	42.96	114626
2021-05-27	43.17	43.20	43.08	43.11	89465
2021-05-28	43.14	43.16	42.93	43.02	114577
2021-06-01	43.23	43.44	43.23	43.44	200108
2021-06-02	43.50	43.83	43.47	43.51	243141
2021-06-03	43.44	43.50	43.34	43.47	141687
2021-06-04	43.68	43.77	43.59	43.71	111682
2021-06-07	43.74	43.77	43.56	43.74	153909
2021-06-08	43.86	44.01	43.74	43.98	127714
2021-06-09	44.07	44.19	44.04	44.13	180927
2021-06-10	44.19	44.25	44.07	44.16	156490
2021-06-11	44.22	44.25	43.98	44.10	174498
2021-06-14	44.16	44.25	44.07	44.13	167808
2021-06-15	43.95	43.98	43.62	43.71	177352
2021-06-16	43.68	43.68	43.14	43.26	224453
2021-06-17	43.26	43.41	42.75	42.99	289461
2021-06-18	42.66	42.72	42.18	42.21	302303
2021-06-21	42.54	42.87	42.36	42.84	146319
2021-06-22	42.81	42.81	42.45	42.69	138714
2021-06-23	42.87	42.87	42.65	42.66	184809
2021-06-24	42.72	42.96	42.72	42.96	161293
2021-06-25	43.02	43.05	42.90	42.96	98596
2021-06-28	42.96	42.99	42.57	42.69	205642
2021-06-29	42.69	42.75	42.39	42.45	175944
2021-06-30	42.45	42.51	42.36	42.39	176560
2021-07-01	42.57	42.57	42.36	42.48	154392
2021-07-02	42.51	42.53	42.36	42.25	144865
2021-07-06	42.18	42.18	41.58	41.73	311776
2021-07-07	41.82	41.97	41.37	41.58	252151
2021-07-08	40.95	41.16	40.71	41.01	261324
2021-07-09	41.25	41.55	41.15	41.55	226020
2021-07-12	41.55	41.67	41.34	41.64	135365
2021-07-13	41.55	41.55	41.13	41.19	205051
2021-07-14	41.34	41.40	41.10	41.19	220965
2021-07-15	41.19	41.25	41.04	41.19	203804
2021-07-16	41.34	41.40	41.04	41.04	159360
2021-07-19	40.44	40.44	39.90	40.14	315126
2021-07-20	39.96	40.44	39.75	40.38	144717
2021-07-21	40.44	40.88	40.44	40.83	110175
2021-07-22	41.01	41.04	40.68	40.77	92784
2021-07-23	40.77	40.77	40.53	40.62	109791
2021-07-26	40.26	40.56	40.26	40.50	357694
2021-07-27	40.26	40.26	39.78	39.99	242686
2021-07-28	40.02	40.13	39.72	40.05	205990
2021-07-29	40.14	40.23	40.05	40.14	127970
2021-07-30	39.96	39.99	39.60	39.69	115746
2021-08-02	40.02	40.34	39.95	39.99	182663
2021-08-03	40.02	40.11	39.66	39.84	127335
2021-08-04	39.78	39.90	39.48	39.54	153545
2021-08-05	39.54	39.69	39.42	39.60	137590
2021-08-06	39.60	39.69	39.42	39.48	139341
2021-08-09	39.84	39.84	39.54	39.54	148019
2021-08-10	39.63	39.78	39.51	39.78	111776
2021-08-11	40.20	40.38	40.05	40.38	153511
2021-08-12	40.35	40.35	40.11	40.17	165440
2021-08-13	40.23	40.26	40.08	40.23	137776
2021-08-16	40.14	40.14	39.93	40.11	153276
2021-08-17	39.75	39.75	39.45	39.63	218415
2021-08-18	39.78	39.87	39.57	39.60	95822
2021-08-19	39.24	39.33	39.03	39.21	219937
2021-08-20	39.06	39.36	38.94	39.33	167751
2021-08-23	39.54	39.75	39.36	39.72	139786
2021-08-24	39.84	40.14	39.81	40.11	243839
2021-08-25	40.35	40.50	40.14	40.50	155017
2021-08-26	40.29	40.35	40.03	40.05	147975
2021-08-27	40.20	40.50	40.02	40.47	153318
2021-08-30	40.47	40.65	40.47	40.56	164139
2021-08-31	40.74	40.95	40.62	40.89	132348
2021-09-01	41.01	41.10	40.83	40.98	232206
2021-09-02	41.25	41.31	41.13	40.95	169249
2021-09-03	41.04	41.07	40.89	41.01	112630
2021-09-07	41.01	41.01	40.80	40.83	182925
2021-09-08	40.74	40.74	40.38	40.47	203729
2021-09-09	40.41	40.49	40.29	40.44	122272
2021-09-10	40.65	40.65	40.20	40.23	95280
2021-09-13	40.74	41.04	40.71	40.95	124622
2021-09-14	40.89	40.89	40.50	40.53	159543
2021-09-15	40.41	40.44	40.23	40.41	198199
2021-09-16	39.96	39.96	39.75	39.87	148986
2021-09-17	39.72	39.75	39.48	39.48	193329
2021-09-20	38.64	38.73	38.19	38.43	377844
2021-09-21	38.94	39.09	38.85	38.88	115244
2021-09-22	39.30	39.69	39.30	39.39	195245
2021-09-23	39.87	39.99	39.84	39.96	141500
2021-09-24	39.54	39.63	39.48	39.51	84099
2021-09-27	39.54	39.84	39.51	39.75	119072
2021-09-28	39.75	39.99	39.66	39.66	159742
2021-09-29	39.66	39.69	39.48	39.51	106285
2021-09-30	39.90	40.05	39.63	39.69	163888
2021-10-01	39.75	40.17	39.69	40.08	131633
2021-10-04	40.11	40.26	39.98	39.78	154565
2021-10-05	39.66	39.72	39.45	39.63	113506
2021-10-06	39.45	39.75	39.33	39.72	97599
2021-10-07	39.90	40.11	39.90	39.90	156938
2021-10-08	39.96	39.96	39.80	39.84	122633
2021-10-11	39.84	39.87	39.57	39.63	142796
2021-10-12	39.81	39.87	39.66	39.75	161644
2021-10-13	39.84	40.02	39.66	40.02	121561
2021-10-14	40.20	40.20	39.96	40.05	180287
2021-10-15	40.05	40.05	39.93	39.93	166981
2021-10-18	40.02	40.26	40.01	40.23	119442
2021-10-19	40.38	40.41	40.26	40.35	151553
2021-10-20	40.26	40.46	40.17	40.38	122589
2021-10-21	40.44	40.53	40.26	40.41	100191
2021-10-22	40.56	40.64	40.38	40.50	108622
2021-10-25	40.50	40.53	40.35	40.53	142099
2021-10-26	40.35	40.38	39.90	39.93	172708
2021-10-27	39.96	39.99	39.69	39.72	131112
2021-10-28	39.48	39.48	39.27	39.48	180980
2021-10-29	39.39	39.39	39.06	39.12	195398
2021-11-01	39.27	39.53	39.15	39.48	289391
2021-11-02	39.24	39.24	38.88	38.70	344325
2021-11-03	38.76	39.15	38.73	39.06	177306
2021-11-04	38.97	38.97	38.73	38.76	283364
2021-11-05	38.67	38.70	38.55	38.67	257311
2021-11-08	38.67	38.82	38.64	38.70	155471
2021-11-09	38.70	38.76	38.61	38.70	150852
2021-11-10	38.82	39.00	38.67	38.67	134442
2021-11-11	39.12	39.42	39.12	39.33	122196
2021-11-12	39.27	39.27	39.06	39.09	165056
2021-11-15	38.97	38.97	38.70	38.76	179629
2021-11-16	38.70	38.73	38.55	38.55	240393
2021-11-17	38.55	38.58	38.40	38.40	258844
2021-11-18	38.37	38.37	37.98	38.16	217552
2021-11-19	38.10	38.13	37.95	37.95	166084
2021-11-22	37.83	37.89	37.65	37.68	201548
2021-11-23	38.01	38.16	37.83	38.13	159166
2021-11-24	38.01	38.10	37.92	38.07	122755
2021-11-26	37.32	37.35	36.78	37.05	218460
2021-11-29	37.32	37.35	36.90	36.99	246376
2021-11-30	36.93	37.02	36.48	36.63	315383
2021-12-01	36.99	37.32	36.45	36.48	271229
2021-12-02	36.60	37.11	36.60	36.75	167727
2021-12-03	36.96	37.05	36.57	36.81	548124
2021-12-06	36.81	37.17	36.71	37.02	395850
2021-12-07	37.26	37.50	37.26	37.38	246755
2021-12-08	37.50	37.59	37.41	37.47	114001
2021-12-09	37.56	37.56	37.44	37.47	131522
2021-12-10	37.47	37.50	37.21	37.29	199629
2021-12-13	37.05	37.05	36.57	36.60	161875
2021-12-14	36.27	36.42	36.03	36.03	219695
2021-12-15	36.03	36.18	35.73	36.15	315347
2021-12-16	36.42	36.72	36.42	36.51	466987
2021-12-17	36.36	36.51	36.27	36.33	134843
2021-12-20	35.97	35.97	35.51	35.82	219338
2021-12-21	35.97	36.57	35.97	36.45	197192
2021-12-22	36.45	36.72	36.42	36.69	116043
2021-12-23	36.81	37.16	36.81	37.14	282972
2021-12-27	37.17	37.44	37.11	37.44	386053
2021-12-28	37.29	37.50	37.29	37.38	143794
2021-12-29	37.32	37.35	37.07	36.80	189552
2021-12-30	36.87	36.99	36.75	36.75	171567
2021-12-31	36.78	37.02	36.78	36.81	200782
2022-01-03	36.81	37.17	36.81	37.11	176973
2022-01-04	37.20	37.53	37.20	37.38	123940
2022-01-05	37.32	37.41	36.87	36.90	191587
2022-01-06	37.02	37.19	36.92	37.08	130546
2022-01-07	37.23	37.50	37.23	37.50	147652
2022-01-10	37.47	37.55	37.29	37.50	118312
2022-01-11	37.65	38.07	37.59	38.04	207078
2022-01-12	38.10	38.19	37.94	38.13	184146
2022-01-13	37.98	38.04	37.62	37.68	173354
2022-01-14	37.71	37.77	37.46	37.74	177657
2022-01-18	37.50	37.50	37.20	37.32	251078
2022-01-19	37.77	37.92	37.59	37.62	113801
2022-01-20	37.86	38.09	37.50	37.53	113909
2022-01-21	37.56	37.56	37.14	37.20	165705
2022-01-24	36.75	36.93	36.08	36.87	263782
2022-01-25	36.57	37.02	36.21	36.93	183238
2022-01-26	37.17	37.28	36.54	36.69	153537
2022-01-27	36.87	36.96	36.39	36.48	156159
2022-01-28	36.48	36.62	36.11	36.60	122638
2022-01-31	36.81	37.20	36.64	37.20	154147
2022-02-01	37.41	37.41	37.05	37.41	144556
2022-02-02	37.50	37.50	37.19	37.14	149994
2022-02-03	37.11	37.11	36.78	36.84	152115
2022-02-04	36.84	37.08	36.60	36.93	213766
2022-02-07	36.93	37.14	36.88	37.02	147968
2022-02-08	37.17	37.35	37.05	37.32	147827
2022-02-09	37.53	37.65	37.50	37.65	134650
2022-02-10	37.59	37.92	37.35	37.38	158223
2022-02-11	37.59	37.70	37.09	37.17	224628
2022-02-14	37.02	37.02	36.54	36.63	159895
2022-02-15	36.99	37.17	36.93	37.11	123865
2022-02-16	37.17	37.55	37.14	37.50	131354
2022-02-17	37.32	37.32	36.80	36.87	152658
2022-02-18	36.93	37.16	36.90	36.93	167117
2022-02-22	36.57	36.57	35.94	36.24	251230
2022-02-23	36.27	36.27	35.61	35.67	196790
2022-02-24	33.81	34.74	33.69	34.74	537042
2022-02-25	34.83	35.16	34.69	35.13	341326
2022-02-28	33.75	34.02	33.60	33.96	522235
2022-03-01	33.90	33.90	33.15	33.27	374454
2022-03-02	33.27	33.32	32.91	32.64	339539
2022-03-03	32.70	32.94	32.40	32.67	251874
2022-03-04	32.49	32.54	31.86	32.10	360515
2022-03-07	31.89	32.10	31.32	31.32	301537
2022-03-08	31.50	31.73	31.23	31.41	210394
2022-03-09	31.98	32.22	31.82	32.07	183687
2022-03-10	31.95	32.10	31.74	32.04	147208
2022-03-11	32.19	32.20	31.47	31.53	182079
2022-03-14	31.32	31.35	30.63	30.75	207211
2022-03-15	30.54	30.57	30.00	30.15	834722
2022-03-16	31.08	31.80	31.05	31.80	203441
2022-03-17	32.85	33.18	32.82	33.12	253026
2022-03-18	33.06	33.69	33.00	33.69	191906
2022-03-21	33.60	33.69	33.03	33.21	159659
2022-03-22	33.54	33.75	33.48	33.60	158426
2022-03-23	33.51	33.87	33.48	33.69	177325
2022-03-24	33.69	33.69	33.39	33.63	138312
2022-03-25	33.63	34.02	33.62	33.99	136889
2022-03-28	33.84	33.84	33.54	33.78	143432
2022-03-29	34.17	34.35	33.69	33.90	330803
2022-03-30	34.14	34.77	34.14	34.53	138417
2022-03-31	34.62	34.62	34.35	34.38	238093
2022-04-01	34.62	35.07	34.62	35.07	140115
2022-04-04	35.28	35.51	35.25	35.16	155567
2022-04-05	35.04	35.13	34.38	34.41	261244
2022-04-06	34.41	34.62	34.25	34.47	151718
2022-04-07	34.38	34.38	33.90	34.05	114701
2022-04-08	34.14	34.61	34.08	34.56	98586
2022-04-11	34.20	34.20	33.78	33.78	143178
2022-04-12	33.96	33.96	33.54	33.60	110887
2022-04-13	33.75	33.98	33.64	33.93	91793
2022-04-14	33.93	34.17	33.93	34.02	93637
2022-04-18	34.14	34.20	33.90	33.96	104249
2022-04-19	33.78	33.81	33.60	33.72	132328
2022-04-20	33.60	33.60	33.34	33.51	108324
2022-04-21	33.54	33.57	32.79	32.85	149467
2022-04-22	32.97	33.11	32.55	32.58	108858
2022-04-25	32.25	32.31	31.59	32.19	209790
2022-04-26	32.04	32.04	31.35	31.35	130154
2022-04-27	31.59	31.83	31.47	31.59	122950
2022-04-28	31.95	32.06	31.53	32.04	118403
2022-04-29	32.40	32.64	31.89	31.95	206129
2022-05-02	31.95	32.00	31.35	31.68	156940
2022-05-03	32.07	32.58	32.07	32.16	102867
2022-05-04	32.16	32.52	31.74	32.49	101912
2022-05-05	32.07	32.13	31.23	31.53	160812
2022-05-06	31.38	31.47	30.91	31.05	200549
2022-05-09	30.75	30.76	30.12	30.21	213903
2022-05-10	30.60	30.69	30.00	30.18	203673
2022-05-11	30.30	30.60	29.94	29.97	209831
2022-05-12	29.85	29.94	29.46	29.91	378499
2022-05-13	30.36	30.87	30.30	30.84	167840
2022-05-16	30.96	31.23	30.89	31.14	114428
2022-05-17	31.59	31.59	31.31	31.50	188344
2022-05-18	31.41	31.50	30.69	30.78	254564
2022-05-19	30.93	31.47	30.85	31.20	138600
2022-05-20	31.32	31.35	30.75	31.17	120761
2022-05-23	31.44	31.71	31.20	31.56	167484
2022-05-24	31.32	31.44	30.90	31.29	130419
2022-05-25	31.35	31.48	31.17	31.44	87272
2022-05-26	31.35	31.79	31.29	31.65	126490
2022-05-27	31.71	31.80	31.58	31.74	109935
2022-05-31	32.04	32.07	31.68	31.77	136049
2022-06-01	32.01	32.01	31.29	31.56	211824
2022-06-02	31.68	31.95	31.47	31.62	124119
2022-06-03	31.47	31.53	31.29	31.44	97075
2022-06-06	31.53	31.53	30.99	31.08	100562
2022-06-07	30.90	31.11	30.75	31.11	81489
2022-06-08	30.87	31.20	30.51	30.60	143248
2022-06-09	30.48	30.51	30.15	30.21	312552
2022-06-10	30.00	30.00	29.52	29.67	211830
2022-06-13	29.04	29.07	28.20	28.20	326991
2022-06-14	28.44	28.44	27.66	27.84	260038
2022-06-15	27.90	28.41	27.79	28.14	190853
2022-06-16	27.60	27.66	27.15	27.24	213962
2022-06-17	27.30	27.51	27.00	27.27	109527
2022-06-21	27.78	28.11	27.75	27.99	141417
2022-06-22	27.78	27.93	27.48	27.75	144205
2022-06-23	27.81	27.90	27.51	27.78	91330
2022-06-24	27.87	28.14	27.72	28.11	96999
2022-06-27	28.20	28.50	28.15	28.29	143964
2022-06-28	28.50	28.59	28.08	28.11	147755
2022-06-29	28.23	28.41	27.93	28.02	139141
2022-06-30	27.84	28.02	27.57	27.87	115237
2022-07-01	27.84	27.96	27.36	27.90	193751
2022-07-05	27.36	27.45	27.00	27.12	355421
2022-07-06	27.09	27.09	26.64	26.76	217744
2022-07-07	27.03	27.36	27.00	27.27	239946
2022-07-08	27.30	27.51	27.06	27.30	272685
2022-07-11	27.15	27.15	26.85	26.88	129631
2022-07-12	26.88	26.97	26.73	26.85	139952
2022-07-13	26.73	26.88	26.58	26.82	125544
2022-07-14	26.67	26.67	26.31	26.46	178220
2022-07-15	26.55	26.70	26.19	26.70	166894
2022-07-18	27.03	27.10	26.70	26.76	242695
2022-07-19	27.06	27.45	26.91	27.39	213203
2022-07-20	27.36	27.39	27.18	27.30	197357
2022-07-21	27.30	27.39	27.00	27.36	105995
2022-07-22	27.42	27.57	27.17	27.24	136538
2022-07-25	27.39	27.60	27.32	27.60	153910
2022-07-26	27.63	27.75	27.45	27.51	94971
2022-07-27	27.66	28.02	27.51	28.02	133492
2022-07-28	28.05	28.20	27.83	28.17	199282
2022-07-29	28.23	28.29	27.96	28.23	231484
2022-08-01	28.20	28.29	27.81	27.90	442756
2022-08-02	27.99	27.99	27.42	27.21	272233
2022-08-03	27.30	27.35	27.09	27.24	230492
2022-08-04	27.27	27.30	27.06	27.24	164546
2022-08-05	27.15	27.48	27.12	27.42	379899
2022-08-08	27.51	27.78	27.48	27.69	362198
2022-08-09	27.66	27.75	27.51	27.57	155512
2022-08-10	27.87	28.01	27.78	27.96	286721
2022-08-11	28.14	28.20	27.84	27.90	151714
2022-08-12	28.08	28.26	27.93	28.23	135287
2022-08-15	28.08	28.08	27.75	27.96	184603
2022-08-16	28.11	28.17	27.96	28.14	148376
2022-08-17	27.99	28.02	27.75	27.93	124335
2022-08-18	28.02	28.02	27.75	27.84	117490
2022-08-19	27.72	27.72	27.48	27.57	121077
2022-08-22	27.54	27.54	27.27	27.36	243149
2022-08-23	27.42	27.69	27.41	27.66	75079
2022-08-24	27.57	27.63	27.36	27.54	104292
2022-08-25	27.63	27.84	27.54	27.81	105797
2022-08-26	27.84	27.90	27.45	27.45	215787
2022-08-29	27.33	27.48	27.24	27.33	102187
2022-08-30	27.39	27.39	26.73	26.73	222406
2022-08-31	26.88	26.94	26.67	26.70	234709
2022-09-01	26.61	26.61	26.25	26.43	203979
2022-09-02	26.67	26.76	26.37	26.15	210716
2022-09-06	26.25	26.31	25.95	25.98	162952
2022-09-07	25.95	26.16	25.77	26.16	162052
2022-09-08	26.07	26.07	25.80	26.01	255797
2022-09-09	26.34	26.64	26.34	26.58	289089
2022-09-12	26.82	27.06	26.79	27.00	172353
2022-09-13	26.64	26.64	26.03	26.10	185911
2022-09-14	26.22	26.27	26.07	26.22	161607
2022-09-15	26.19	26.28	25.86	25.95	310184
2022-09-16	25.80	25.80	25.53	25.80	210947
2022-09-19	25.65	25.83	25.53	25.80	365686
2022-09-20	25.74	25.74	25.50	25.62	143735
2022-09-21	25.65	25.74	25.23	25.29	170966
2022-09-22	25.41	25.41	25.02	25.17	153741
2022-09-23	24.81	24.87	24.03	24.24	680726
2022-09-26	24.00	24.12	23.10	23.19	633041
2022-09-27	23.49	23.58	22.98	23.07	184104
2022-09-28	22.98	23.37	22.92	23.31	170474
2022-09-29	23.04	23.04	22.32	22.53	236657
2022-09-30	22.50	22.95	22.50	22.62	294881
2022-10-03	22.95	23.43	22.80	23.31	190766
2022-10-04	23.79	24.27	23.70	23.96	281399
2022-10-05	23.79	23.79	23.25	23.55	132026
2022-10-06	23.55	23.61	23.19	23.22	124006
2022-10-07	23.10	23.13	22.77	22.83	351650
2022-10-10	22.89	22.94	22.58	22.62	162439
2022-10-11	22.53	22.92	22.32	22.65	213407
2022-10-12	22.68	22.68	22.35	22.56	118617
2022-10-13	22.35	23.04	22.14	22.98	233409
2022-10-14	23.07	23.16	22.53	22.56	126014
2022-10-17	22.86	23.16	22.86	23.04	182543
2022-10-18	23.34	23.46	23.04	23.25	494956
2022-10-19	23.19	23.19	22.89	23.04	152531
2022-10-20	23.01	23.28	22.95	22.95	75764
2022-10-21	22.95	23.46	22.88	23.40	180844
2022-10-24	23.31	23.31	22.74	22.86	187664
2022-10-25	22.92	23.34	22.80	23.28	123531
2022-10-26	23.46	23.55	23.25	23.37	118072
2022-10-27	23.31	23.52	23.25	23.28	97299
2022-10-28	23.10	23.40	23.07	23.37	217573
2022-10-31	23.16	23.22	22.83	23.22	177222
2022-11-01	23.46	23.67	23.34	23.49	136067
2022-11-02	23.55	23.82	23.22	22.97	248981
2022-11-03	22.86	22.92	22.56	22.80	245253
2022-11-04	23.46	23.73	23.34	23.67	174942
2022-11-07	23.76	23.97	23.70	23.79	143673
2022-11-08	23.79	24.00	23.61	23.79	172947
2022-11-09	23.76	23.88	23.47	23.49	112376
2022-11-10	23.94	24.21	23.85	24.18	426833
2022-11-11	24.54	24.99	24.51	24.90	203669
2022-11-14	25.17	25.20	24.93	25.02	200446
2022-11-15	25.50	25.50	24.93	25.14	314417
2022-11-16	24.90	24.93	24.39	24.45	235024
2022-11-17	24.24	24.39	24.00	24.39	226681
2022-11-18	24.45	24.48	24.21	24.33	198704
2022-11-21	24.27	24.51	24.18	24.51	182162
2022-11-22	24.54	24.60	24.35	24.57	149011
2022-11-23	24.51	24.81	24.51	24.81	144955
2022-11-25	24.93	25.17	24.90	25.05	123516
2022-11-28	24.99	24.99	24.75	24.75	182415
2022-11-29	24.93	25.14	24.93	25.08	152918
2022-11-30	25.14	25.50	25.05	25.44	275276
2022-12-01	25.59	25.65	25.37	25.44	183035
2022-12-02	25.35	25.47	25.14	25.22	201295
2022-12-05	25.35	25.35	24.69	24.78	279829
2022-12-06	24.90	24.95	24.63	24.75	199954
2022-12-07	24.72	24.80	24.57	24.72	148342
2022-12-08	24.84	24.96	24.75	24.78	127257
2022-12-09	24.75	25.02	24.75	24.84	150483
2022-12-12	24.90	24.96	24.57	24.81	147206
2022-12-13	25.26	25.38	24.42	24.87	533108
2022-12-14	24.78	24.90	24.60	24.69	242011
2022-12-15	24.63	24.66	24.33	24.42	177651
2022-12-16	24.33	24.45	24.15	24.18	177987
2022-12-19	24.27	24.33	24.06	24.18	384371
2022-12-20	24.00	24.26	23.98	24.16	192831
2022-12-21	24.34	24.50	24.16	24.43	218916
2022-12-22	24.40	24.40	24.01	24.34	241913
2022-12-23	24.32	24.58	24.29	24.49	192293
2022-12-27	24.47	24.69	24.31	24.54	233016
2022-12-28	24.54	24.65	24.10	23.86	239967
2022-12-29	24.15	24.28	24.07	24.20	219536
2022-12-30	24.21	24.21	23.87	24.03	245781
2023-01-03	24.18	24.22	23.89	23.95	177260
2023-01-04	24.13	24.45	24.11	24.40	188954
2023-01-05	24.40	24.45	24.21	24.38	151213
2023-01-06	24.41	24.88	24.41	24.80	120549
2023-01-09	25.00	25.08	24.90	24.90	299716
2023-01-10	24.90	25.10	24.80	25.04	269849
2023-01-11	25.10	25.35	25.08	25.34	152140
2023-01-12	25.46	25.70	25.26	25.61	171134
2023-01-13	25.54	25.75	25.44	25.73	140771
2023-01-17	25.76	25.97	25.72	25.84	435969
2023-01-18	25.96	26.08	25.64	25.70	224768
2023-01-19	25.70	25.84	25.56	25.80	505509
2023-01-20	25.83	26.03	25.70	26.03	162624
2023-01-23	26.10	26.23	26.01	26.16	334428
2023-01-24	26.04	26.20	26.00	26.09	179094
2023-01-25	26.07	26.20	25.91	26.20	183620
2023-01-26	26.27	26.41	26.13	26.35	190956
2023-01-27	26.31	26.40	26.23	26.37	187328
2023-01-30	26.27	26.30	26.00	26.00	259490
2023-01-31	26.01	26.27	25.90	26.27	199607
2023-02-01	26.36	26.65	26.13	26.53	350318
2023-02-02	26.75	26.79	26.34	26.22	530074
2023-02-03	26.06	26.19	25.71	25.77	351456
2023-02-06	25.66	25.75	25.25	25.41	289273
2023-02-07	25.38	25.45	25.15	25.39	247135
2023-02-08	25.32	25.38	25.03	25.16	246974
2023-02-09	25.26	25.31	24.84	24.87	265074
2023-02-10	24.89	24.97	24.83	24.91	189910
2023-02-13	25.05	25.23	24.98	25.22	241904
2023-02-14	25.22	25.35	25.00	25.21	276632
2023-02-15	25.10	25.14	24.81	25.06	206751
2023-02-16	24.93	25.14	24.80	25.01	178187
2023-02-17	24.92	25.03	24.81	25.03	115685
2023-02-21	25.15	25.15	24.71	24.82	228378
2023-02-22	24.83	24.98	24.70	24.77	118304
2023-02-23	24.83	24.88	24.59	24.81	127089
2023-02-24	24.66	24.69	24.30	24.43	224510
2023-02-27	24.55	24.60	24.35	24.37	172915
2023-02-28	24.50	24.50	24.25	24.30	207471
2023-03-01	24.55	24.64	24.45	24.56	261450
2023-03-02	24.56	24.56	24.31	24.24	210022
2023-03-03	24.36	24.56	24.32	24.54	201101
2023-03-06	24.58	24.58	24.40	24.48	209074
2023-03-07	24.39	24.39	23.92	23.98	260364
2023-03-08	24.04	24.15	23.90	24.03	186163
2023-03-09	23.97	24.00	23.48	23.50	351339
2023-03-10	23.48	23.50	23.00	23.07	328983
2023-03-13	22.79	23.07	22.60	22.83	485510
2023-03-14	22.95	23.30	22.90	23.09	310479
2023-03-15	22.81	22.82	22.21	22.55	311554
2023-03-16	22.51	22.60	22.15	22.53	259936
2023-03-17	22.58	22.62	22.20	22.27	175999
2023-03-20	22.22	22.52	22.21	22.38	164649
2023-03-21	22.54	22.70	22.51	22.63	140403
2023-03-22	22.63	22.80	22.36	22.39	164500
2023-03-23	22.60	22.79	22.14	22.24	174083
2023-03-24	22.10	22.38	21.99	22.37	275118
2023-03-27	22.31	22.43	22.22	22.37	162293
2023-03-28	22.40	22.55	22.38	22.51	117357
2023-03-29	22.55	22.75	22.54	22.72	183741
2023-03-30	22.83	23.00	22.80	22.92	168755
2023-03-31	22.99	23.13	22.93	23.04	258733
2023-04-03	23.06	23.17	22.95	23.07	271890
2023-04-04	23.09	23.14	22.88	22.82	288831
2023-04-05	22.76	22.92	22.50	22.67	158115
2023-04-06	22.66	22.72	22.53	22.69	157294
2023-04-10	22.62	22.62	22.45	22.56	160071
2023-04-11	22.80	22.98	22.62	22.90	211473
2023-04-12	22.99	23.15	22.86	22.96	332270
2023-04-13	23.07	23.19	23.01	23.13	214111
2023-04-14	23.15	23.18	22.90	23.05	201503
2023-04-17	23.05	23.18	23.00	23.15	271666
2023-04-18	23.20	23.25	23.05	23.18	180408
2023-04-19	23.00	23.02	22.86	22.96	202541
2023-04-20	22.88	22.94	22.80	22.87	173608
2023-04-21	22.84	22.87	22.49	22.71	136247
2023-04-24	22.62	22.77	22.51	22.67	138962
2023-04-25	22.61	22.61	22.16	22.22	362324
2023-04-26	22.35	22.46	22.22	22.26	228761
2023-04-27	22.38	22.57	22.30	22.57	182734
2023-04-28	22.53	22.72	22.44	22.72	155787
2023-05-01	22.79	22.91	22.50	22.56	178231
2023-05-02	22.54	22.54	21.91	21.89	576059
2023-05-03	22.00	22.14	21.82	21.91	286216
2023-05-04	21.83	21.91	21.65	21.77	238313
2023-05-05	21.95	22.21	21.86	22.17	268702
2023-05-08	22.25	22.37	22.20	22.29	179796
2023-05-09	22.15	22.27	22.06	22.21	157601
2023-05-10	22.31	22.32	22.00	22.18	179386
2023-05-11	22.09	22.09	21.76	21.97	171329
2023-05-12	21.79	21.95	21.69	21.75	205750
2023-05-15	21.84	22.01	21.77	21.95	192572
2023-05-16	21.82	21.88	21.59	21.64	212421
2023-05-17	21.65	21.84	21.51	21.75	219710
2023-05-18	21.75	21.84	21.64	21.83	210458
2023-05-19	21.87	21.88	21.74	21.76	161524
2023-05-22	21.78	21.93	21.75	21.89	180131
2023-05-23	21.82	21.96	21.73	21.78	114515
2023-05-24	21.72	21.72	21.36	21.42	185883
2023-05-25	21.32	21.32	20.93	21.00	232577
2023-05-26	21.14	21.40	21.10	21.40	171219
2023-05-30	21.31	21.34	21.08	21.13	179890
2023-05-31	21.07	21.08	20.86	21.00	381878
2023-06-01	20.96	21.39	20.96	21.30	243633
2023-06-02	21.49	21.89	21.49	21.65	211205
2023-06-05	21.66	21.64	21.45	21.65	119030
2023-06-06	21.50	21.91	21.50	21.86	216888
2023-06-07	21.89	21.98	21.82	21.90	251692
2023-06-08	21.92	22.10	21.90	22.09	277461
2023-06-09	22.11	22.17	22.01	22.08	167605
2023-06-12	22.11	22.18	22.01	22.17	113586
2023-06-13	22.27	22.37	22.25	22.27	214470
2023-06-14	22.34	22.49	22.26	22.42	313533
2023-06-15	22.43	22.67	22.37	22.64	290205
2023-06-16	22.62	22.67	22.51	22.63	146746
2023-06-20	22.57	22.58	22.30	22.41	173028
2023-06-21	22.39	22.58	22.33	22.50	139894
2023-06-22	22.33	22.33	22.15	22.18	149772
2023-06-23	22.07	22.07	21.83	21.85	182487
2023-06-26	21.90	22.20	21.85	22.17	116592
2023-06-27	22.20	22.36	22.10	22.34	184792
2023-06-28	22.32	22.33	22.14	22.25	291275
2023-06-29	22.25	22.40	22.20	22.40	130200
2023-06-30	22.56	22.63	22.51	22.58	215241
2023-07-03	22.59	22.84	22.59	22.75	161538
2023-07-05	22.75	22.75	22.60	22.43	314163
2023-07-06	22.26	22.29	21.80	21.95	234930
2023-07-07	22.06	22.42	22.00	22.28	140731
2023-07-10	22.22	22.35	22.00	22.32	182320
2023-07-11	22.28	22.55	22.28	22.55	110406
2023-07-12	22.77	22.94	22.77	22.88	311529
2023-07-13	22.99	23.13	22.95	23.12	262155
2023-07-14	23.16	23.16	22.94	22.95	166208
2023-07-17	22.85	23.00	22.80	22.97	172170
2023-07-18	23.00	23.22	22.96	23.14	167741
2023-07-19	23.22	23.35	23.17	23.35	175149
2023-07-20	23.36	23.36	23.16	23.25	159568
2023-07-21	23.30	23.33	23.19	23.21	95069
2023-07-24	23.17	23.50	23.17	23.45	188819
2023-07-25	23.50	23.64	23.48	23.57	201194
2023-07-26	23.56	23.75	23.51	23.75	243031
2023-07-27	23.85	23.85	23.35	23.36	322258
2023-07-28	23.57	23.68	23.42	23.63	211846
2023-07-31	23.64	23.74	23.60	23.66	276187
2023-08-01	23.54	23.54	23.26	23.31	263962
2023-08-02	23.29	23.30	22.89	22.82	345418
2023-08-03	22.78	22.79	22.51	22.63	287222
2023-08-04	22.68	23.00	22.68	22.79	143044
2023-08-07	22.82	22.88	22.69	22.86	264649
2023-08-08	22.74	22.75	22.50	22.75	132112
2023-08-09	22.79	22.83	22.63	22.68	168602
2023-08-10	22.86	22.97	22.67	22.70	145622
2023-08-11	22.66	22.67	22.55	22.59	185104
2023-08-14	22.50	22.50	22.26	22.36	172991
2023-08-15	22.32	22.32	22.07	22.10	187907
2023-08-16	22.07	22.16	21.91	21.91	171935
2023-08-17	22.00	22.07	21.75	21.81	204639
2023-08-18	21.69	21.84	21.61	21.84	166947
2023-08-21	21.84	21.84	21.59	21.69	154656
2023-08-22	21.88	21.93	21.77	21.84	104383
2023-08-23	21.89	22.19	21.86	22.19	130270
2023-08-24	22.10	22.18	21.94	21.97	277335
2023-08-25	22.09	22.10	21.84	22.00	104910
2023-08-28	22.03	22.34	22.03	22.34	115066
2023-08-29	22.38	22.66	22.30	22.66	188193
2023-08-30	22.60	22.79	22.60	22.71	222327
2023-08-31	22.68	22.68	22.48	22.50	188804
2023-09-01	22.66	22.86	22.61	22.70	260901
2023-09-05	22.68	22.68	22.52	22.31	219084
2023-09-06	22.36	22.38	22.16	22.17	141674
2023-09-07	22.10	22.12	22.01	22.03	133936
2023-09-08	22.06	22.16	22.02	22.11	167989
2023-09-11	22.28	22.39	22.24	22.35	163340
2023-09-12	22.28	22.43	22.23	22.38	132979
2023-09-13	22.39	22.40	22.21	22.23	136351
2023-09-14	22.43	22.67	22.43	22.64	232550
2023-09-15	22.52	22.70	22.51	22.59	186977
2023-09-18	22.57	22.57	22.42	22.44	208159
2023-09-19	22.53	22.66	22.49	22.51	117856
2023-09-20	22.64	22.80	22.54	22.55	144667
2023-09-21	22.39	22.39	22.06	22.06	212314
2023-09-22	22.24	22.29	22.15	22.16	120246
2023-09-25	22.10	22.10	21.97	22.03	364633
2023-09-26	21.91	21.91	21.65	21.65	180737
2023-09-27	21.70	21.75	21.49	21.64	194043
2023-09-28	21.72	21.91	21.64	21.87	127399
2023-09-29	22.02	22.10	21.84	21.91	146846
2023-10-02	21.85	21.85	21.40	21.46	258869
2023-10-03	21.32	21.32	20.88	20.77	326670
2023-10-04	20.90	20.90	20.46	20.68	263823
2023-10-05	20.63	20.79	20.58	20.79	151339
2023-10-06	20.72	20.96	20.57	20.89	220558
2023-10-09	20.79	21.05	20.75	21.05	106731
2023-10-10	21.11	21.28	21.11	21.25	133822
2023-10-11	21.38	21.42	21.28	21.40	137074
2023-10-12	21.41	21.41	20.97	21.10	130094
2023-10-13	21.17	21.22	20.93	20.96	178191
2023-10-16	21.05	21.23	21.02	21.21	172310
2023-10-17	21.08	21.35	21.08	21.28	135558
2023-10-18	21.17	21.17	20.86	20.88	150227
2023-10-19	20.86	20.88	20.52	20.58	154775
2023-10-20	20.50	20.56	20.36	20.40	199477
2023-10-23	20.32	20.40	20.06	20.24	181433
2023-10-24	20.29	20.47	20.29	20.42	117005
2023-10-25	20.34	20.34	20.10	20.14	195392
2023-10-26	20.10	20.32	20.10	20.24	129351
2023-10-27	20.39	20.46	20.13	20.19	125959
2023-10-30	20.32	20.44	20.20	20.30	101180
2023-10-31	20.27	20.41	20.26	20.41	177459
2023-11-01	20.48	20.64	20.30	20.64	173710
2023-11-02	20.97	21.23	20.89	21.01	271802
2023-11-03	21.11	21.42	21.10	21.33	195147
2023-11-06	21.27	21.32	21.08	21.11	147909
2023-11-07	20.99	21.01	20.86	20.99	157382
2023-11-08	20.96	20.96	20.72	20.78	171475
2023-11-09	20.83	20.95	20.56	20.59	112622
2023-11-10	20.61	20.75	20.57	20.71	133251
2023-11-13	20.75	20.79	20.62	20.76	142905
2023-11-14	20.97	21.57	20.97	21.56	313299
2023-11-15	21.56	21.75	21.56	21.66	272025
2023-11-16	21.66	21.66	21.31	21.39	190040
2023-11-17	21.47	21.64	21.47	21.59	118637
2023-11-20	21.61	21.79	21.60	21.77	235084
2023-11-21	21.64	21.66	21.52	21.54	162964
2023-11-22	21.53	21.60	21.48	21.52	109383
2023-11-24	21.62	21.68	21.54	21.64	95832
2023-11-27	21.59	21.61	21.52	21.58	193308
2023-11-28	21.60	21.70	21.51	21.67	311416
2023-11-29	21.66	21.79	21.62	21.67	185470
2023-11-30	21.68	21.68	21.51	21.65	218194
2023-12-01	21.65	22.10	21.60	22.08	279558
2023-12-04	22.05	22.13	21.95	21.83	208652
2023-12-05	21.75	21.75	21.56	21.61	175658
2023-12-06	21.74	21.88	21.46	21.51	201362
2023-12-07	21.51	21.61	21.45	21.61	134362
2023-12-08	21.52	21.69	21.50	21.64	233215
2023-12-11	21.63	21.64	21.56	21.60	258458
2023-12-12	21.60	21.60	21.43	21.58	188069
2023-12-13	21.53	22.01	21.38	21.99	310643
2023-12-14	22.02	22.50	22.02	22.44	460344
2023-12-15	22.44	22.44	22.17	22.18	182502
2023-12-18	22.34	22.40	22.19	22.27	298089
2023-12-19	22.28	22.53	22.27	22.50	223857
2023-12-20	22.49	22.57	22.18	22.18	247808
2023-12-21	22.39	22.61	22.39	22.61	185888
2023-12-22	22.66	22.81	22.62	22.68	283682
2023-12-26	22.72	22.89	22.72	22.88	239734
2023-12-27	22.88	22.99	22.80	22.73	336255
2023-12-28	22.65	22.80	22.65	22.66	326955
2023-12-29	22.79	22.79	22.50	22.55	266759
2024-01-02	22.48	22.63	22.43	22.48	265810
2024-01-03	22.43	22.54	22.32	22.44	332435
2024-01-04	22.53	22.59	22.46	22.48	186564
2024-01-05	22.41	22.63	22.35	22.50	147190
2024-01-08	22.42	22.55	22.27	22.55	271185
2024-01-09	22.50	22.50	22.28	22.32	178590
2024-01-10	22.31	22.35	22.26	22.34	157870
2024-01-11	22.27	22.33	22.04	22.23	311475
2024-01-12	22.42	22.59	22.31	22.35	180154
2024-01-16	22.25	22.25	21.90	21.94	225591
2024-01-17	21.77	21.77	21.52	21.63	224407
2024-01-18	21.71	21.73	21.58	21.73	142710
2024-01-19	21.73	21.81	21.56	21.80	170956
2024-01-22	21.72	21.85	21.67	21.74	272906
2024-01-23	21.85	21.88	21.73	21.86	199234
2024-01-24	22.18	22.22	21.97	21.99	202590
2024-01-25	22.12	22.20	22.02	22.16	204703
2024-01-26	22.20	22.30	22.20	22.24	171166
2024-01-29	22.20	22.24	22.08	22.24	191416
2024-01-30	22.20	22.20	21.97	22.06	235234
2024-01-31	22.00	22.07	21.70	21.71	339819
2024-02-01	21.75	21.80	21.57	21.79	252185
2024-02-02	21.70	21.70	21.33	21.21	370409
2024-02-05	21.10	21.10	20.83	20.99	343182
2024-02-06	21.07	21.30	21.06	21.26	242851
2024-02-07	21.27	21.27	20.95	21.03	274684
2024-02-08	20.93	20.93	20.80	20.85	282554
2024-02-09	20.83	20.87	20.65	20.86	263961
2024-02-12	20.86	21.15	20.86	21.12	259720
2024-02-13	20.93	20.93	20.45	20.52	440342
2024-02-14	20.63	20.71	20.60	20.69	282199
2024-02-15	20.74	21.00	20.73	20.99	246328
2024-02-16	20.97	21.14	20.92	21.07	160038
2024-02-20	21.16	21.18	21.03	21.08	281266
2024-02-21	21.15	21.23	21.09	21.22	142942
2024-02-22	21.37	21.39	21.29	21.33	288990
2024-02-23	21.28	21.35	21.20	21.28	164916
2024-02-26	21.25	21.25	21.03	21.07	178059
2024-02-27	21.14	21.20	21.11	21.16	146010
2024-02-28	21.09	21.09	20.97	21.03	226810
2024-02-29	21.07	21.21	21.07	21.17	210596
2024-03-01	21.26	21.44	21.21	21.44	272067
2024-03-04	21.36	21.38	21.26	21.06	232342
2024-03-05	21.11	21.13	21.00	21.04	213942
2024-03-06	21.20	21.33	21.19	21.23	240854
2024-03-07	21.32	21.46	21.32	21.42	215280
2024-03-08	21.46	21.62	21.41	21.48	302785
2024-03-11	21.43	21.49	21.34	21.42	208230
2024-03-12	21.45	21.45	21.32	21.44	230618
2024-03-13	21.50	21.56	21.45	21.49	258206
2024-03-14	21.52	21.52	21.17	21.25	198863
2024-03-15	21.25	21.33	21.19	21.26	221289
2024-03-18	21.30	21.31	21.13	21.18	170286
2024-03-19	21.16	21.26	21.10	21.24	186645
2024-03-20	21.24	21.58	21.19	21.52	299599
2024-03-21	21.69	21.78	21.61	21.70	262724
2024-03-22	21.63	21.63	21.39	21.40	136208
2024-03-25	21.39	21.56	21.38	21.48	208733
2024-03-26	21.52	21.52	21.23	21.23	241655
2024-03-27	21.34	21.55	21.31	21.55	193480
2024-03-28	21.55	21.65	21.53	21.65	270922
2024-04-01	21.70	21.70	21.51	21.57	300470
2024-04-02	21.60	21.60	21.48	21.34	288472
2024-04-03	21.30	21.53	21.30	21.52	261257
2024-04-04	21.65	21.70	21.38	21.42	308155
2024-04-05	21.42	21.42	21.24	21.36	208015
2024-04-08	21.42	21.56	21.42	21.55	231070
2024-04-09	21.64	21.77	21.60	21.73	306223
2024-04-10	21.54	21.54	21.13	21.22	362459
2024-04-11	21.39	21.44	21.24	21.44	241113
2024-04-12	21.32	21.39	21.03	21.04	311827
2024-04-15	21.15	21.21	20.87	20.93	387983
2024-04-16	20.81	20.82	20.64	20.73	241800
2024-04-17	20.85	20.97	20.79	20.82	182834
2024-04-18	20.90	20.99	20.81	20.87	251250
2024-04-19	20.92	21.06	20.85	21.05	186152
2024-04-22	21.06	21.23	20.98	21.18	162366
2024-04-23	21.09	21.38	21.08	21.36	165787
2024-04-24	21.38	21.42	21.26	21.42	151642
2024-04-25	21.33	21.45	21.19	21.41	142891
2024-04-26	21.65	21.84	21.62	21.76	244329
2024-04-29	21.85	22.00	21.83	21.99	258162
2024-04-30	21.77	21.82	21.52	21.52	232378
2024-05-01	21.63	21.88	21.54	21.62	248494
2024-05-02	21.75	22.03	21.71	21.79	239382
2024-05-03	21.98	22.04	21.85	21.92	296263
2024-05-06	21.98	22.09	21.90	21.98	257581
2024-05-07	22.06	22.16	22.03	22.05	300965
2024-05-08	22.01	22.06	21.93	22.06	156432
2024-05-09	22.10	22.35	22.10	22.34	261113
2024-05-10	22.50	22.55	22.41	22.43	243148
2024-05-13	22.64	22.79	22.62	22.67	347969
2024-05-14	22.74	22.88	22.74	22.88	258472
2024-05-15	22.82	22.99	22.82	22.94	309855
2024-05-16	22.95	23.02	22.93	22.96	272913
2024-05-17	22.98	23.10	22.97	23.10	233376
2024-05-20	23.13	23.17	23.03	23.12	276381
2024-05-21	23.06	23.13	23.00	23.08	170807
2024-05-22	23.00	23.08	22.88	22.90	269990
2024-05-23	22.96	22.96	22.55	22.55	239107
2024-05-24	22.68	22.76	22.68	22.74	142672
2024-05-28	22.96	22.96	22.70	22.77	302313
2024-05-29	22.60	22.60	22.40	22.44	216254
2024-05-30	22.51	22.71	22.51	22.67	161759
2024-05-31	22.70	22.82	22.68	22.80	177853
2024-06-03	22.90	22.97	22.79	22.83	285049
2024-06-04	22.81	22.81	22.66	22.52	251064
2024-06-05	22.57	22.60	22.39	22.57	343327
2024-06-06	22.52	22.57	22.46	22.50	227955
2024-06-07	22.44	22.44	22.22	22.23	225088
2024-06-10	22.19	22.27	22.08	22.23	172540
2024-06-11	22.04	22.04	21.81	21.90	209790
2024-06-12	22.20	22.22	21.99	22.05	236539
2024-06-13	21.93	22.02	21.71	21.80	229770
2024-06-14	21.68	21.70	21.58	21.64	218690
2024-06-17	21.58	21.78	21.58	21.76	169204
2024-06-18	21.85	21.97	21.76	21.94	133666
2024-06-20	21.99	22.07	21.95	22.01	255497
2024-06-21	22.06	22.10	21.94	21.98	186788
2024-06-24	22.05	22.23	22.03	22.19	209336
2024-06-25	22.16	22.19	21.97	22.03	229936
2024-06-26	21.91	22.03	21.90	22.02	144040
2024-06-27	22.00	22.03	21.88	21.95	254975
2024-06-28	22.05	22.10	21.95	22.02	113865
2024-07-01	22.18	22.19	21.94	21.96	259754
2024-07-02	22.00	22.17	21.90	21.98	231954
2024-07-03	21.98	22.19	21.98	22.13	201025
2024-07-05	22.11	22.15	22.04	22.14	227942
2024-07-08	22.06	22.13	21.98	22.02	212371
2024-07-09	22.01	22.11	21.94	22.09	163284
2024-07-10	22.09	22.24	22.09	22.24	240068
2024-07-11	22.30	22.55	22.20	22.55	361317
2024-07-12	22.56	22.72	22.56	22.62	278774
2024-07-15	22.60	22.66	22.47	22.62	268693
2024-07-16	22.65	22.85	22.57	22.85	197534
2024-07-17	22.72	22.89	22.72	22.76	202483
2024-07-18	22.86	22.90	22.56	22.60	276131
2024-07-19	22.55	22.59	22.46	22.52	237183
2024-07-22	22.65	22.77	22.53	22.76	135057
2024-07-23	22.64	22.65	22.53	22.61	140091
2024-07-24	22.54	22.61	22.25	22.25	207141
2024-07-25	22.18	22.46	22.18	22.22	200528
2024-07-26	22.38	22.53	22.35	22.47	152449
2024-07-29	22.49	22.50	22.38	22.41	148818
2024-07-30	22.34	22.43	22.30	22.42	116893
2024-07-31	22.59	22.69	22.46	22.50	180794
2024-08-01	22.50	22.53	22.05	22.16	309901
2024-08-02	22.06	22.06	21.79	21.80	289380
2024-08-05	21.07	21.23	20.72	21.05	468883
2024-08-06	21.13	21.50	21.04	21.32	259446
2024-08-07	21.61	21.77	21.41	21.44	194046
2024-08-08	21.56	21.75	21.51	21.72	132659
2024-08-09	21.74	21.77	21.63	21.76	147377
2024-08-12	21.81	21.81	21.61	21.67	200734
2024-08-13	21.78	21.97	21.75	21.93	223906
2024-08-14	22.00	22.02	21.94	21.98	106016
2024-08-15	22.01	22.21	22.01	22.14	182059
2024-08-16	22.14	22.27	22.12	22.23	157574
2024-08-19	22.25	22.42	22.25	22.42	131522
2024-08-20	22.30	22.30	22.14	22.16	193784
2024-08-21	22.20	22.30	22.20	22.30	164577
2024-08-22	22.22	22.22	22.00	22.01	188167
2024-08-23	22.10	22.48	22.10	22.42	221262
2024-08-26	22.45	22.63	22.44	22.52	186417
2024-08-27	22.54	22.58	22.51	22.53	140520
2024-08-28	22.44	22.44	22.27	22.36	121869
2024-08-29	22.42	22.48	22.33	22.43	148446
2024-08-30	22.50	22.57	22.43	22.55	133109
2024-09-03	22.42	22.42	22.17	22.21	276909
2024-09-04	22.23	22.39	22.22	22.06	203394
2024-09-05	22.16	22.29	22.12	22.19	164789
2024-09-06	22.24	22.28	21.91	21.98	257725
2024-09-09	22.01	22.05	21.88	21.98	195562
2024-09-10	21.93	21.93	21.70	21.85	189612
2024-09-11	21.84	21.94	21.64	21.94	158369
2024-09-12	22.03	22.22	21.98	22.19	340817
2024-09-13	22.34	22.50	22.34	22.50	242610
2024-09-16	22.55	22.70	22.54	22.70	180444
2024-09-17	22.74	22.79	22.68	22.73	181037
2024-09-18	22.70	22.93	22.61	22.67	220494
2024-09-19	22.82	23.03	22.80	22.99	254837
2024-09-20	22.89	22.90	22.71	22.72	115862
2024-09-23	22.80	22.90	22.75	22.84	180664
2024-09-24	23.07	23.30	23.00	23.30	230625
2024-09-25	23.28	23.28	22.90	22.94	197755
2024-09-26	23.24	23.39	23.22	23.33	183686
2024-09-27	23.49	23.59	23.42	23.51	199555
2024-09-30	23.58	23.65	23.43	23.54	170223
2024-10-01	23.56	23.56	23.37	23.51	272341
2024-10-02	23.67	23.78	23.60	23.51	334970
2024-10-03	23.25	23.27	23.03	23.27	151098
2024-10-04	23.35	23.39	23.23	23.37	223057
2024-10-07	23.59	23.59	23.37	23.51	250240
2024-10-08	23.12	23.12	22.88	22.97	206300
2024-10-09	22.83	22.92	22.64	22.86	266990
2024-10-10	22.93	22.93	22.80	22.92	173323
2024-10-11	22.83	22.99	22.83	22.98	128579
2024-10-14	22.90	23.00	22.80	22.97	206185
2024-10-15	22.80	22.88	22.73	22.73	163067
2024-10-16	22.90	23.02	22.85	22.99	123730
2024-10-17	22.88	22.88	22.77	22.81	132534
2024-10-18	22.99	22.99	22.90	22.98	131258
2024-10-21	22.91	22.96	22.67	22.71	198359
2024-10-22	22.66	22.71	22.63	22.70	161496
2024-10-23	22.55	22.55	22.25	22.35	220641
2024-10-24	22.33	22.36	22.21	22.36	107030
2024-10-25	22.41	22.47	22.23	22.23	106582
2024-10-28	22.35	22.43	22.33	22.39	196858
2024-10-29	22.31	22.31	22.16	22.21	266510
2024-10-30	22.19	22.38	22.16	22.27	218857
2024-10-31	22.20	22.24	22.04	22.08	212516
2024-11-01	22.17	22.20	21.93	21.95	240881
2024-11-04	22.03	22.19	22.03	21.88	256530
2024-11-05	22.00	22.06	21.95	22.05	183535
2024-11-06	21.95	22.02	21.69	21.97	427451
2024-11-07	22.16	22.28	22.15	22.22	259782
2024-11-08	22.01	22.05	21.85	21.94	375250
2024-11-11	21.93	21.98	21.82	21.84	369402
2024-11-12	21.79	21.79	21.40	21.46	467843
2024-11-13	21.61	21.61	21.41	21.42	359293
2024-11-14	21.49	21.53	21.35	21.38	244696
2024-11-15	21.43	21.49	21.35	21.39	242482
2024-11-18	21.50	21.64	21.46	21.60	219909
2024-11-19	21.53	21.68	21.51	21.65	281576
2024-11-20	21.65	21.66	21.51	21.59	275229
2024-11-21	21.62	21.66	21.55	21.66	187728
2024-11-22	21.59	21.65	21.52	21.64	277924
2024-11-25	21.83	21.83	21.67	21.74	234935
2024-11-26	21.70	21.70	21.48	21.55	266040
2024-11-27	21.62	21.75	21.62	21.63	295878
2024-11-29	21.55	21.65	21.51	21.59	222377
2024-12-02	21.66	21.67	21.48	21.65	421086
2024-12-03	21.73	21.77	21.61	21.46	337061
2024-12-04	21.53	21.53	21.38	21.44	436299
2024-12-05	21.51	21.55	21.44	21.44	288328
2024-12-06	21.52	21.57	21.31	21.35	297906
2024-12-09	21.69	21.83	21.66	21.69	320673
2024-12-10	21.61	21.61	21.50	21.56	246071
2024-12-11	21.64	21.64	21.41	21.50	279945
2024-12-12	21.43	21.43	21.30	21.33	231628
2024-12-13	21.34	21.36	21.18	21.26	297129
2024-12-16	21.20	21.21	21.07	21.07	269372
2024-12-17	20.98	20.99	20.87	20.92	359156
2024-12-18	21.00	21.00	20.37	20.41	326956
2024-12-19	20.53	20.62	20.33	20.33	239793
2024-12-20	20.34	20.68	20.28	20.56	358643
2024-12-23	20.55	20.60	20.44	20.58	315603
2024-12-24	20.69	20.80	20.62	20.80	168199
2024-12-26	20.68	20.82	20.68	20.74	230032
2024-12-27	20.78	20.84	20.64	20.55	285650
2024-12-30	20.52	20.55	20.38	20.47	317062
2024-12-31	20.56	20.70	20.54	20.62	322908
2025-01-02	20.73	20.80	20.63	20.72	325642
2025-01-03	20.80	20.87	20.74	20.83	223395
2025-01-06	20.96	20.99	20.80	20.85	251236
2025-01-07	20.90	20.94	20.71	20.79	264415
2025-01-08	20.58	20.67	20.45	20.56	183048
2025-01-10	20.52	20.55	20.32	20.37	285490
2025-01-13	20.28	20.52	20.28	20.52	334928
2025-01-14	20.55	20.68	20.51	20.68	216727
2025-01-15	20.92	20.93	20.78	20.87	206597
2025-01-16	20.85	20.92	20.78	20.89	219812
2025-01-17	20.91	21.10	20.91	20.98	194728
2025-01-21	21.04	21.09	20.98	21.06	208372
2025-01-22	21.04	21.04	20.90	20.91	176623
2025-01-23	20.91	20.98	20.87	20.97	218223
2025-01-24	20.97	20.98	20.87	20.96	231776
2025-01-27	20.99	21.12	20.95	21.12	264575
2025-01-28	21.08	21.08	20.92	21.03	406323
2025-01-29	21.02	21.07	20.88	20.95	324201
2025-01-30	21.08	21.36	21.08	21.26	334694
2025-01-31	21.29	21.36	21.11	21.18	239494
2025-02-03	20.96	21.17	20.89	21.15	324208
2025-02-04	21.10	21.38	21.04	21.19	308682
2025-02-05	21.16	21.20	21.08	21.18	270567
2025-02-06	21.18	21.19	21.08	21.14	225623
2025-02-07	21.14	21.14	20.94	20.99	558023
2025-02-10	21.12	21.16	21.02	21.09	227218
2025-02-11	21.04	21.17	21.04	21.13	300333
2025-02-12	21.09	21.21	21.04	21.17	353639
2025-02-13	21.11	21.24	21.03	21.24	197129
2025-02-14	21.36	21.42	21.31	21.31	231158
2025-02-18	21.36	21.42	21.31	21.31	415039
2025-02-19	21.29	21.37	21.27	21.35	199675
2025-02-20	21.40	21.45	21.36	21.45	207340
2025-02-21	21.49	21.50	21.24	21.30	285629
2025-02-24	21.32	21.37	21.22	21.22	339154
2025-02-25	21.35	21.41	21.27	21.40	289845
2025-02-26	21.38	21.47	21.30	21.38	183525
2025-02-27	21.30	21.31	21.14	21.14	360474
2025-02-28	21.10	21.25	21.05	21.20	490932
2025-03-03	21.30	21.36	20.99	21.08	404572
2025-03-04	20.95	21.15	20.82	20.81	465844
2025-03-05	20.90	21.09	20.86	21.07	380821
2025-03-06	21.01	21.07	20.89	20.90	439791
2025-03-07	20.99	21.28	20.96	21.26	380123
2025-03-10	21.10	21.21	20.82	20.91	504630
2025-03-11	21.00	21.05	20.67	20.81	403111
2025-03-12	20.89	20.95	20.76	20.92	287327
2025-03-13	20.87	21.00	20.83	20.85	177347
2025-03-14	20.95	21.18	20.90	21.17	401398
2025-03-17	21.24	21.49	21.20	21.42	413959
2025-03-18	21.37	21.41	21.29	21.40	164410
2025-03-19	21.34	21.44	21.29	21.37	289627
2025-03-20	21.22	21.34	21.19	21.31	146740
2025-03-21	21.17	21.18	21.06	21.11	204725
2025-03-24	21.10	21.11	21.01	21.07	216657
2025-03-25	21.23	21.26	21.09	21.11	394994
2025-03-26	21.21	21.21	21.05	21.13	409266
2025-03-27	21.10	21.23	21.04	21.13	185553
2025-03-28	21.19	21.20	20.94	21.05	386679
2025-03-31	20.77	21.03	20.76	20.97	296672
2025-04-01	21.02	21.15	20.98	21.09	203912
2025-04-02	20.99	21.04	20.90	20.82	335387
2025-04-03	20.50	20.80	20.30	20.30	544406
2025-04-04	19.67	19.71	18.98	19.04	1258629
2025-04-07	18.40	19.10	18.09	18.54	1264077
2025-04-08	19.04	19.07	17.96	18.10	486148
2025-04-09	18.09	19.33	17.87	19.17	558763
2025-04-10	18.99	18.99	18.30	18.67	417827
2025-04-11	18.81	19.19	18.67	19.10	390040
2025-04-14	19.44	19.50	19.20	19.38	267578
2025-04-15	19.52	19.54	19.40	19.41	261149
2025-04-16	19.41	19.52	19.31	19.31	299954
2025-04-17	19.41	19.72	19.41	19.56	141156
2025-04-21	19.55	19.60	19.30	19.44	187269
2025-04-22	19.68	19.94	19.68	19.87	177363
2025-04-23	20.12	20.22	19.91	20.00	214663
2025-04-24	20.08	20.30	20.02	20.27	280754
2025-04-25	20.25	20.44	20.20	20.37	199133
2025-04-28	20.55	20.73	20.53	20.65	347148
2025-04-29	20.78	20.96	20.73	20.87	283469
2025-04-30	20.79	20.82	20.56	20.79	208760
2025-05-01	20.80	20.94	20.72	20.85	472258
2025-05-02	21.00	21.18	20.91	20.89	344467
2025-05-05	20.99	20.99	20.73	20.83	363187
2025-05-06	20.90	20.99	20.85	20.89	317671
2025-05-07	20.86	20.86	20.70	20.74	197564
2025-05-08	20.79	20.94	20.77	20.86	908648
2025-05-09	21.00	21.00	20.86	20.92	551126
2025-05-12	21.22	21.27	21.06	21.19	322206
2025-05-13	21.27	21.44	21.24	21.41	213660
2025-05-14	21.44	21.48	21.40	21.42	267245
2025-05-15	21.28	21.42	21.28	21.42	145686
2025-05-16	21.46	21.60	21.43	21.60	639307
2025-05-19	21.47	21.59	21.42	21.59	286898
2025-05-20	21.60	21.62	21.55	21.57	244316
2025-05-21	21.59	21.59	21.22	21.24	307894
2025-05-22	21.18	21.22	21.04	21.17	213192
2025-05-23	21.02	21.29	20.93	21.24	353081
2025-05-27	21.45	21.49	21.34	21.46	289168
2025-05-28	21.40	21.43	21.34	21.39	197763
2025-05-29	21.53	21.65	21.52	21.61	365744
2025-05-30	21.62	21.62	21.45	21.53	229109
2025-06-02	21.61	21.65	21.51	21.65	729500
2025-06-03	21.60	21.76	21.46	21.54	363140
2025-06-04	21.60	21.63	21.56	21.61	242204
2025-06-05	21.68	21.72	21.61	21.64	280337
2025-06-06	21.71	21.78	21.67	21.74	167440
2025-06-09	21.81	21.93	21.76	21.86	296737
2025-06-10	22.00	22.10	21.97	22.09	281180
2025-06-11	22.20	22.21	22.10	22.13	317384
2025-06-12	22.16	22.29	22.16	22.29	243998
2025-06-13	22.09	22.21	22.09	22.13	238960
2025-06-16	22.35	22.42	22.24	22.25	359055
2025-06-17	22.22	22.35	22.16	22.21	549174
2025-06-18	22.21	22.35	22.15	22.26	206975
2025-06-20	22.26	22.26	22.06	22.09	313956
2025-06-23	22.06	22.16	21.98	22.12	289630
2025-06-24	22.15	22.27	22.12	22.18	211800

Explore More About SDIV

Coins representing dividend payouts and trends

SDIV Dividend History

Discover Global X SuperDividend'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

SDIV Stock Split History

Discover Global X SuperDividend'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

SDIV Historical Prices

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

Web Analytics