TILT Historical Prices

Summary

Key Stock Metrics

179.13

(April 7, 2025)

52-Week Low

256.19

(January 15, 2026)

52-Week High

256.19

(January 15, 2026)

All-Time High

254.03

(January 23, 2026)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2012-02-02	55.85	55.94	55.85	55.94	900
2012-02-03	56.91	56.91	56.91	56.91	17225
2012-02-06	56.82	56.82	56.82	56.82	8400
2012-02-07	56.75	56.93	56.75	56.93	10100
2012-02-08	56.80	56.96	56.78	56.96	2200
2012-02-09	57.40	57.40	56.73	57.02	28920
2012-02-10	56.70	56.70	56.37	56.51	3818
2012-02-13	56.82	56.97	56.82	56.97	5875
2012-02-14	56.85	56.85	56.58	56.74	10200
2012-02-15	56.96	56.96	56.60	56.60	4900
2012-02-16	56.34	56.34	56.34	56.34	300
2012-02-17	57.37	57.37	57.37	57.37	2480
2012-02-21	57.59	57.59	57.58	57.58	18145
2012-02-22	57.20	57.20	57.04	57.04	2075
2012-02-23	56.99	56.99	56.99	56.99	105
2012-02-24	57.47	57.47	57.47	57.47	890
2012-02-27	57.54	57.54	57.54	57.54	1468
2012-02-28	57.71	57.71	57.55	57.55	5855
2012-02-29	57.11	57.11	57.11	57.11	550
2012-03-01	57.37	57.40	57.37	57.40	3290
2012-03-02	57.27	57.27	56.89	56.96	6280
2012-03-05	56.67	56.82	56.67	56.78	3000
2012-03-06	55.78	55.78	55.68	55.68	2395
2012-03-07	55.98	56.32	55.94	56.30	20416
2012-03-08	56.70	56.96	56.70	56.96	1450
2012-03-09	57.43	57.49	57.36	57.36	4500
2012-03-12	57.27	57.30	57.25	57.27	17325
2012-03-13	57.72	58.18	57.72	58.18	21382
2012-03-14	58.29	58.29	58.07	58.07	19100
2012-03-15	58.29	58.54	58.29	58.54	10500
2012-03-16	58.65	58.65	58.53	58.61	1685
2012-03-19	59.74	59.74	58.69	58.99	850
2012-03-20	58.63	58.63	58.63	58.63	9945
2012-03-21	58.56	58.66	58.56	58.66	46900
2012-03-22	57.95	57.95	57.85	57.85	41750
2012-03-23	57.93	57.99	57.93	57.96	4635
2012-03-26	59.14	59.14	59.14	59.14	22681
2012-03-27	59.15	59.15	59.15	59.15	249
2012-03-28	58.72	59.19	58.60	58.66	2600
2012-03-29	58.29	58.74	58.29	58.74	1370
2012-03-30	58.74	58.74	58.74	58.74	1000
2012-04-02	59.03	59.19	59.03	59.09	5120
2012-04-03	59.50	59.50	58.61	58.98	3034
2012-04-04	58.27	58.27	58.05	58.18	11141
2012-04-05	58.07	58.07	58.03	58.07	9075
2012-04-09	57.35	57.43	57.35	57.43	700
2012-04-10	56.72	56.87	56.12	56.22	8745
2012-04-11	56.73	57.13	56.54	57.13	2263
2012-04-12	57.11	57.66	57.11	57.66	13375
2012-04-13	57.37	57.42	56.98	57.03	13504
2012-04-16	57.80	57.80	56.60	56.91	2700
2012-04-17	57.43	57.86	57.43	57.80	5264
2012-04-18	57.46	57.46	57.46	57.46	200
2012-04-19	57.09	57.19	57.08	57.08	11346
2012-04-20	57.36	57.36	57.33	57.36	990
2012-04-23	56.54	56.58	56.45	56.58	2400
2012-04-24	57.10	57.10	56.79	56.79	12509
2012-04-25	57.63	57.78	57.63	57.78	2800
2012-04-26	58.04	58.37	58.03	58.37	4405
2012-04-27	58.04	58.60	58.04	58.60	6233
2012-04-30	58.70	59.57	57.93	58.18	12624
2012-05-01	58.51	58.63	58.51	58.59	3000
2012-05-02	57.92	57.92	57.92	57.92	7833
2012-05-03	57.90	57.90	57.52	57.52	750
2012-05-04	56.94	56.94	56.80	56.80	9085
2012-05-07	56.71	56.96	56.70	56.73	7650
2012-05-08	55.83	56.46	55.83	56.46	12440
2012-05-09	56.39	56.44	56.33	56.34	6500
2012-05-10	56.25	56.46	56.25	56.46	11930
2012-05-11	56.57	56.63	56.33	56.33	5325
2012-05-14	55.70	55.70	55.67	55.67	5021
2012-05-15	55.58	55.58	55.48	55.48	5500
2012-05-16	55.49	55.55	55.49	55.55	3800
2012-05-17	54.70	54.73	54.00	54.00	12400
2012-05-18	54.00	54.06	52.69	53.46	6650
2012-05-22	54.44	54.63	54.31	54.31	3427
2012-05-23	53.82	53.83	53.82	53.83	7600
2012-05-24	54.78	54.78	54.32	54.32	14682
2012-05-25	54.81	54.83	54.70	54.70	3090
2012-05-29	55.10	55.26	55.06	55.26	13240
2012-05-30	54.65	54.66	54.54	54.54	9200
2012-05-31	53.85	54.61	53.85	54.43	13910
2012-06-01	53.51	53.51	52.41	52.91	11585
2012-06-04	52.62	52.63	52.62	52.63	3300
2012-06-05	53.08	53.08	53.08	53.08	275
2012-06-06	54.10	54.24	54.10	54.14	1200
2012-06-07	54.57	54.84	54.51	54.51	10987
2012-06-08	54.31	54.83	54.31	54.82	5450
2012-06-11	54.08	54.08	54.08	54.08	400
2012-06-12	54.24	54.53	54.11	54.53	2075
2012-06-13	54.15	54.15	53.91	53.91	28240
2012-06-14	54.39	54.40	54.39	54.40	4200
2012-06-15	54.82	55.19	54.81	55.19	19493
2012-06-18	54.89	55.38	53.24	55.31	13300
2012-06-19	55.80	56.17	55.80	56.14	7825
2012-06-20	56.03	56.03	55.90	55.94	12913
2012-06-21	54.99	54.99	54.30	54.30	44665
2012-06-22	55.01	55.17	54.78	55.17	7794
2012-06-25	54.51	54.51	54.25	54.38	3000
2012-06-27	55.09	55.22	55.09	55.22	13318
2012-06-28	54.98	55.06	54.50	55.06	2200
2012-06-29	56.22	56.55	56.22	56.55	1239
2012-07-03	56.93	57.53	56.93	57.47	1340
2012-07-05	57.31	57.31	57.31	57.31	350
2012-07-06	56.44	56.66	56.44	56.64	167450
2012-07-09	56.64	56.64	56.64	56.64	250
2012-07-10	55.95	56.06	55.83	55.90	50600
2012-07-11	55.84	56.11	55.73	55.86	2800
2012-07-12	55.19	55.86	55.13	55.86	13820
2012-07-13	56.03	56.03	55.79	56.01	61000
2012-07-16	56.26	56.42	56.21	56.21	5632
2012-07-17	56.41	56.71	56.10	56.68	17538
2012-07-18	56.90	57.03	56.90	57.03	3742
2012-07-19	57.12	57.12	57.11	57.11	2120
2012-07-20	56.70	56.70	56.47	56.47	17543
2012-07-23	55.59	55.78	55.56	55.78	6374
2012-07-24	55.11	55.11	55.11	55.11	2225
2012-07-25	55.45	55.45	54.99	55.10	3400
2012-07-26	55.85	55.85	55.85	55.85	1800
2012-07-27	56.44	57.10	56.44	57.10	2725
2012-07-30	56.96	56.97	56.83	56.97	1960
2012-07-31	56.75	56.79	56.65	56.76	5225
2012-08-01	56.63	56.67	56.44	56.67	12160
2012-08-02	55.60	56.05	55.60	56.02	16230
2012-08-03	57.03	57.28	56.90	57.04	7250
2012-08-07	57.58	57.96	57.58	57.62	20286
2012-08-08	57.74	57.74	57.73	57.73	800
2012-08-09	57.74	57.74	57.74	57.74	8685
2012-08-10	57.58	59.05	57.53	57.64	13012
2012-08-13	57.34	57.34	57.32	57.32	1000
2012-08-14	57.85	57.85	57.72	57.80	6225
2012-08-15	58.95	58.95	57.77	58.00	2200
2012-08-16	58.29	58.49	58.25	58.45	8373
2012-08-17	58.49	58.78	58.47	58.78	20304
2012-08-20	58.39	58.57	58.37	58.45	2475
2012-08-21	58.88	59.12	58.46	58.46	8390
2012-08-22	58.29	58.29	58.17	58.17	5275
2012-08-23	58.74	58.74	57.89	57.89	4162
2012-08-24	57.75	58.17	57.71	58.17	5610
2012-08-27	58.15	58.24	58.15	58.18	800
2012-08-28	58.20	58.20	58.20	58.20	1200
2012-08-29	58.45	58.57	58.45	58.49	3135
2012-08-30	57.96	58.10	57.96	58.10	4600
2012-08-31	58.23	58.31	58.14	58.14	3300
2012-09-04	58.09	58.56	58.09	58.56	2450
2012-09-05	58.51	58.51	58.51	58.51	900
2012-09-06	59.60	59.60	59.60	59.60	4100
2012-09-07	59.93	59.95	59.84	59.89	16479
2012-09-10	59.81	59.81	59.70	59.70	2785
2012-09-11	59.77	59.99	59.77	59.88	15465
2012-09-12	59.94	60.10	59.94	59.94	10525
2012-09-13	60.04	60.97	60.04	60.97	4015
2012-09-14	61.50	61.50	61.22	61.22	1400
2012-09-17	61.10	61.10	60.81	60.92	8085
2012-09-18	61.17	61.17	60.80	60.80	417
2012-09-19	61.04	61.09	60.91	60.98	20892
2012-09-20	60.45	60.69	60.45	60.69	4850
2012-09-21	61.06	61.06	60.90	60.90	5587
2012-09-24	60.57	60.67	60.57	60.57	5070
2012-09-25	60.87	60.87	59.87	59.88	2800
2012-09-26	59.71	59.71	59.45	59.50	3540
2012-09-27	59.56	60.14	59.56	60.04	3400
2012-09-28	59.63	59.93	59.61	59.93	6320
2012-10-01	60.90	60.90	59.75	59.87	12264
2012-10-02	59.86	59.96	59.73	59.96	13165
2012-10-03	59.85	60.31	59.83	60.00	2433
2012-10-04	60.42	60.53	60.29	60.50	7050
2012-10-05	60.94	60.97	60.44	60.45	3650
2012-10-08	60.30	60.35	60.22	60.35	5010
2012-10-09	60.12	60.12	59.67	59.85	13852
2012-10-10	59.63	59.63	59.29	59.29	8800
2012-10-11	59.90	59.91	59.57	59.58	4597
2012-10-12	59.50	59.51	59.15	59.15	236170
2012-10-15	59.08	59.54	59.08	59.54	8370
2012-10-16	60.04	60.08	60.04	60.08	14532
2012-10-17	60.42	60.59	60.42	60.59	3388
2012-10-18	60.42	60.42	60.22	60.41	14569
2012-10-19	59.90	59.90	59.22	59.39	11579
2012-10-22	59.19	59.19	58.96	59.18	14481
2012-10-23	58.50	58.87	58.39	58.76	12793
2012-10-24	58.70	58.74	58.52	58.53	30659
2012-10-25	58.61	58.61	58.61	58.61	14150
2012-10-26	58.45	58.64	58.39	58.61	7925
2012-10-31	58.71	58.71	58.56	58.56	24581
2012-11-01	59.45	59.48	59.31	59.40	7733
2012-11-02	59.25	59.26	58.89	58.90	24140
2012-11-05	59.02	59.02	59.01	59.01	3100
2012-11-06	59.47	59.66	59.28	59.66	5024
2012-11-07	58.55	58.56	58.15	58.33	24705
2012-11-08	58.07	58.07	57.61	57.61	15735
2012-11-09	57.52	57.65	57.46	57.55	15475
2012-11-12	57.54	57.54	57.54	57.54	6400
2012-11-14	57.58	57.58	56.20	56.20	5300
2012-11-15	55.98	56.28	55.89	56.12	4994
2012-11-16	55.93	56.46	55.73	56.46	10013
2012-11-19	57.27	57.38	57.26	57.38	13186
2012-11-20	57.32	57.57	57.26	57.57	1586
2012-11-21	57.64	57.83	57.60	57.72	25293
2012-11-23	58.39	58.46	58.26	58.26	3129
2012-11-26	58.49	58.60	58.49	58.60	3674
2012-11-27	58.61	58.66	58.54	58.54	4897
2012-11-28	58.05	58.81	58.04	58.81	5018
2012-11-29	59.17	59.25	59.17	59.25	11500
2012-11-30	59.19	59.19	59.19	59.19	7447
2012-12-03	59.26	59.26	59.12	59.15	20185
2012-12-04	59.13	59.13	58.87	59.08	35764
2012-12-05	58.98	59.31	58.95	59.31	9560
2012-12-06	59.03	59.29	58.94	59.25	9554
2012-12-07	60.86	60.86	59.21	59.34	41235
2012-12-10	59.25	59.60	59.25	59.60	50593
2012-12-11	60.15	60.15	59.87	59.91	22584
2012-12-12	60.25	60.26	59.87	59.89	58543
2012-12-13	59.83	59.83	59.41	59.52	32245
2012-12-14	59.49	59.50	59.28	59.33	15330
2012-12-17	59.68	59.99	59.68	59.99	33881
2012-12-18	60.49	60.82	60.49	60.82	28577
2012-12-19	60.81	60.92	60.66	60.66	34325
2012-12-20	60.58	60.98	60.58	60.98	52709
2012-12-21	60.45	60.45	60.16	60.45	23854
2012-12-24	60.19	60.36	60.17	60.29	36419
2012-12-26	60.35	60.35	59.96	60.17	7450
2012-12-27	58.93	58.93	58.52	58.70	41205
2012-12-28	59.00	59.25	58.68	58.79	44711
2012-12-31	58.83	59.72	58.83	59.72	73899
2013-01-02	61.11	61.27	60.96	61.27	30855
2013-01-03	61.36	61.63	61.22	61.38	10910
2013-01-04	61.61	61.77	61.61	61.76	21786
2013-01-07	61.42	61.57	61.40	61.57	24153
2013-01-08	61.28	61.35	61.24	61.34	13695
2013-01-09	61.54	61.56	61.52	61.53	9075
2013-01-10	61.50	61.82	61.50	61.82	9730
2013-01-11	62.17	62.17	61.72	61.79	28325
2013-01-14	61.78	61.78	61.70	61.70	19296
2013-01-15	61.90	61.99	61.74	61.99	17820
2013-01-16	61.97	62.01	61.87	61.92	9875
2013-01-17	62.58	62.58	62.19	62.40	8698
2013-01-18	62.30	62.54	62.21	62.54	35381
2013-01-22	62.47	62.82	62.47	62.82	37226
2013-01-23	62.90	62.99	62.88	62.88	20760
2013-01-24	63.15	63.19	62.96	63.04	8383
2013-01-25	63.30	63.46	63.30	63.42	28560
2013-01-28	63.43	63.54	63.43	63.54	17357
2013-01-29	63.51	63.62	63.51	63.56	9155
2013-01-30	63.50	63.54	63.50	63.54	4111
2013-01-31	63.22	63.39	63.13	63.30	15600
2013-02-01	63.97	64.01	63.89	63.89	6455
2013-02-06	63.61	63.88	63.61	63.88	2700
2013-02-08	64.22	64.28	64.20	64.28	14220
2013-02-11	64.20	64.22	64.02	64.22	21319
2013-02-12	64.31	64.53	64.31	64.45	14770
2013-02-13	64.58	64.73	64.45	64.50	11274
2013-02-14	64.77	64.81	64.72	64.81	45450
2013-02-15	64.81	64.86	64.59	64.67	20166
2013-02-19	65.01	65.20	64.99	65.20	14769
2013-02-20	64.85	64.85	64.27	64.27	8183
2013-02-21	63.97	64.00	63.37	63.72	30162
2013-02-22	64.02	64.09	63.93	64.09	8231
2013-02-25	64.19	64.19	63.11	63.11	16746
2013-02-26	63.00	63.42	62.87	63.42	47900
2013-02-27	64.03	64.30	64.03	64.30	12436
2013-02-28	64.22	64.31	64.09	64.09	13780
2013-03-01	63.41	64.23	63.41	64.22	48425
2013-03-04	64.02	64.37	64.02	64.37	2100
2013-03-05	64.99	65.26	64.86	65.21	9266
2013-03-06	65.28	65.31	65.19	65.23	16037
2013-03-07	65.58	65.58	65.39	65.52	6441
2013-03-08	65.97	65.99	65.59	65.96	24651
2013-03-11	66.03	66.10	66.03	66.10	23220
2013-03-12	66.03	66.14	65.88	66.14	5946
2013-03-13	66.23	66.23	66.21	66.21	12200
2013-03-14	66.55	66.73	66.55	66.73	568
2013-03-15	66.70	66.72	66.57	66.61	23599
2013-03-18	66.13	66.48	66.13	66.47	33745
2013-03-19	66.44	66.44	66.06	66.06	7990
2013-03-20	66.52	66.66	66.50	66.66	8253
2013-03-21	66.35	66.41	66.28	66.28	11285
2013-03-22	66.43	66.43	66.32	66.33	10175
2013-03-25	66.30	66.30	66.17	66.26	26641
2013-03-26	66.45	66.64	66.43	66.64	7315
2013-03-27	66.42	66.74	66.42	66.74	105775
2013-03-28	66.78	66.93	66.64	66.93	17815
2013-04-01	67.80	67.80	66.11	66.25	17112
2013-04-02	66.57	66.58	66.09	66.26	10695
2013-04-03	65.58	65.59	65.29	65.53	11975
2013-04-04	65.63	65.69	65.57	65.69	8216
2013-04-05	65.36	65.59	64.86	65.59	16815
2013-04-08	65.58	65.93	65.58	65.93	19207
2013-04-09	66.14	66.35	66.10	66.35	21555
2013-04-10	66.36	67.14	66.36	67.09	6890
2013-04-11	67.23	67.48	67.23	67.40	9990
2013-04-12	66.89	67.05	66.87	67.05	16305
2013-04-15	66.20	66.25	65.31	65.31	8479
2013-04-16	65.57	65.87	65.47	65.87	2838
2013-04-17	65.24	65.24	64.62	65.09	23230
2013-04-18	64.47	64.83	64.37	64.61	12206
2013-04-19	65.21	65.22	64.82	65.17	15397
2013-04-22	65.07	65.51	64.95	65.51	11006
2013-04-23	66.11	66.22	65.68	66.21	26033
2013-04-24	66.22	66.57	66.22	66.57	10046
2013-04-25	67.02	67.08	66.90	66.90	12060
2013-04-26	67.12	67.12	66.36	66.66	23178
2013-04-29	67.14	67.22	67.01	67.09	5540
2013-04-30	67.08	67.35	66.86	67.27	18710
2013-05-01	67.01	67.01	66.41	66.41	15532
2013-05-02	66.55	67.09	66.55	67.09	10196
2013-05-03	67.95	68.19	67.95	68.00	11268
2013-05-06	68.00	68.32	67.99	68.26	29187
2013-05-07	68.74	68.74	68.40	68.71	15265
2013-05-08	68.95	68.98	68.71	68.98	15639
2013-05-09	69.03	69.04	68.63	68.63	44207
2013-05-10	68.82	69.30	68.82	69.12	8110
2013-05-13	69.09	69.32	69.09	69.16	14852
2013-05-14	69.66	69.82	69.38	69.82	26197
2013-05-15	70.00	70.38	69.79	70.08	26689
2013-05-16	70.18	70.26	69.78	69.78	17303
2013-05-17	70.30	70.58	70.22	70.58	18505
2013-05-20	70.83	70.83	70.50	70.64	10948
2013-05-21	70.62	70.89	70.62	70.87	9384
2013-05-22	71.04	71.18	69.68	69.68	15909
2013-05-23	69.58	69.92	69.38	69.83	7250
2013-05-24	70.20	70.20	69.38	69.70	7020
2013-05-28	70.94	71.01	70.17	70.35	13815
2013-05-29	69.98	70.01	69.63	70.01	5120
2013-05-30	70.39	70.51	70.39	70.51	3898
2013-05-31	70.00	70.31	69.74	69.74	10907
2013-06-03	69.53	69.65	69.29	69.63	16494
2013-06-04	69.70	69.75	69.03	69.17	17449
2013-06-05	68.70	68.78	68.34	68.40	14571
2013-06-06	69.06	69.06	68.34	68.79	1890
2013-06-07	69.32	69.80	69.32	69.74	46024
2013-06-10	69.88	70.00	69.87	69.91	37071
2013-06-11	69.56	69.65	69.21	69.21	24956
2013-06-12	69.32	69.32	68.59	68.64	16469
2013-06-13	68.52	69.77	68.46	69.77	29572
2013-06-14	69.82	69.82	69.24	69.45	24863
2013-06-17	69.90	69.91	69.52	69.52	7975
2013-06-18	69.94	70.38	69.94	70.35	8042
2013-06-19	69.97	69.97	69.47	69.47	17994
2013-06-20	68.59	68.59	67.57	67.77	25097
2013-06-21	67.71	67.92	67.12	67.81	34238
2013-06-24	67.08	67.36	66.50	67.04	30370
2013-06-25	67.59	67.59	67.17	67.56	7847
2013-06-26	68.23	68.27	67.88	68.16	12160
2013-06-27	68.76	68.95	68.67	68.88	20948
2013-06-28	68.74	69.02	68.46	68.65	46034
2013-07-01	69.58	69.62	69.31	69.35	31130
2013-07-02	69.68	69.71	68.96	69.08	11690
2013-07-03	69.08	69.30	68.92	69.28	27810
2013-07-05	69.73	70.02	69.50	69.94	71525
2013-07-08	70.59	70.66	70.48	70.55	34400
2013-07-09	71.11	71.12	71.05	71.05	6578
2013-07-10	71.06	71.31	70.95	71.22	13272
2013-07-11	71.78	72.08	71.78	72.08	20362
2013-07-12	72.75	72.75	71.94	72.19	62991
2013-07-15	72.38	72.57	72.36	72.57	31290
2013-07-16	72.47	72.54	72.16	72.24	92032
2013-07-17	72.38	72.55	72.38	72.53	9030
2013-07-18	73.06	73.06	73.06	73.06	372
2013-07-19	72.80	73.04	72.80	73.04	28465
2013-07-22	73.26	73.30	73.15	73.20	12350
2013-07-23	73.38	73.38	73.17	73.22	10365
2013-07-24	73.18	73.18	72.63	72.78	8800
2013-07-25	72.84	73.08	72.69	73.08	26437
2013-07-26	72.82	72.91	72.47	72.88	11492
2013-07-29	72.55	72.67	72.46	72.67	12498
2013-07-30	72.86	72.93	72.64	72.69	23880
2013-07-31	73.03	73.23	72.84	72.84	4702
2013-08-01	73.68	73.97	73.68	73.95	44449
2013-08-02	74.40	74.40	73.62	73.94	13983
2013-08-05	74.47	74.47	73.79	73.93	19440
2013-08-06	74.43	74.43	73.28	73.28	5531
2013-08-07	72.78	73.03	72.78	73.03	4264
2013-08-08	73.20	73.41	72.92	73.37	14909
2013-08-09	73.29	73.32	72.97	73.11	6152
2013-08-12	73.13	73.25	73.09	73.19	12690
2013-08-13	72.84	73.32	72.84	73.32	5552
2013-08-14	73.25	73.25	72.97	72.97	15052
2013-08-15	72.16	72.16	71.81	71.81	8525
2013-08-16	71.62	71.92	71.62	71.66	25837
2013-08-19	71.52	71.60	71.22	71.22	9345
2013-08-20	71.06	71.82	70.99	71.70	11484
2013-08-21	71.58	71.75	71.22	71.26	14532
2013-08-22	71.80	72.29	71.53	71.98	11274
2013-08-23	72.03	72.31	72.03	72.31	10330
2013-08-26	72.39	72.39	72.24	72.24	2600
2013-08-27	71.34	71.34	70.68	70.72	14670
2013-08-28	70.78	71.09	70.78	71.09	3479
2013-08-29	71.53	71.56	71.15	71.20	12600
2013-08-30	70.87	70.87	70.57	70.65	19825
2013-09-03	71.38	71.38	70.83	70.89	10033
2013-09-04	70.91	71.60	70.91	71.47	22531
2013-09-05	71.80	71.80	71.54	71.70	54457
2013-09-06	71.94	72.09	71.39	72.00	18978
2013-09-09	72.15	72.58	72.15	72.55	3995
2013-09-10	73.02	73.13	72.97	73.11	25674
2013-09-11	73.04	73.37	73.04	73.28	8921
2013-09-12	73.39	73.40	73.01	73.02	2375
2013-09-13	73.19	73.31	73.19	73.21	54406
2013-09-16	73.83	73.93	73.57	73.60	71139
2013-09-17	73.92	74.16	73.89	74.16	17312
2013-09-18	73.90	74.94	73.75	74.94	16310
2013-09-19	74.90	74.90	74.66	74.75	10835
2013-09-20	74.75	74.80	74.42	74.43	17535
2013-09-23	74.70	74.70	73.82	74.18	26769
2013-09-24	74.31	74.61	74.13	74.20	9760
2013-09-25	74.08	74.48	74.08	74.15	13200
2013-09-26	74.74	74.74	74.12	74.13	6275
2013-09-27	74.00	74.16	73.87	74.09	25165
2013-09-30	73.54	74.03	73.54	74.03	19200
2013-10-01	74.46	74.64	74.31	74.46	7896
2013-10-02	74.22	74.55	74.14	74.38	40188
2013-10-03	73.83	74.03	73.43	73.95	17659
2013-10-04	74.13	74.47	74.06	74.35	11907
2013-10-07	73.63	73.98	73.63	73.65	7627
2013-10-08	73.27	73.30	72.57	72.58	7375
2013-10-09	72.12	72.64	72.09	72.36	21778
2013-10-10	73.59	74.07	73.51	74.07	31518
2013-10-11	74.18	74.71	74.18	74.71	8180
2013-10-14	74.44	75.10	74.44	75.10	4620
2013-10-15	74.83	75.14	74.45	74.58	33001
2013-10-16	75.33	75.45	75.33	75.41	9464
2013-10-17	75.56	75.94	75.56	75.80	21896
2013-10-18	76.38	76.71	76.31	76.61	17521
2013-10-21	76.78	76.78	76.51	76.66	16494
2013-10-22	77.06	77.10	76.77	77.08	12243
2013-10-23	76.45	76.73	76.45	76.69	4653
2013-10-24	76.75	77.06	76.75	77.06	15575
2013-10-25	77.14	77.27	76.95	77.12	7662
2013-10-28	77.08	77.31	77.07	77.07	19539
2013-10-29	77.41	77.45	77.35	77.42	23486
2013-10-30	77.82	77.82	76.92	77.06	32103
2013-10-31	76.69	77.17	76.69	76.87	43142
2013-11-01	76.90	76.90	76.29	76.51	5442
2013-11-04	77.30	77.30	76.80	77.16	15425
2013-11-05	76.74	77.13	76.74	77.13	31310
2013-11-06	77.89	77.89	76.87	76.97	26525
2013-11-07	76.37	76.60	75.74	75.87	6855
2013-11-08	76.29	76.84	76.29	76.84	5078
2013-11-11	77.16	77.16	77.01	77.09	10978
2013-11-12	77.52	77.52	76.76	76.91	6705
2013-11-13	77.02	77.72	76.74	77.72	28189
2013-11-14	77.76	77.88	77.49	77.88	2272
2013-11-15	77.99	78.31	77.94	78.30	14155
2013-11-18	78.40	78.40	77.68	77.79	18103
2013-11-19	78.00	78.07	77.39	77.48	25169
2013-11-20	77.71	77.86	77.20	77.39	6443
2013-11-21	77.64	78.35	77.64	78.23	12748
2013-11-22	78.69	78.69	78.26	78.67	26121
2013-11-25	78.82	78.87	78.81	78.81	33785
2013-11-26	78.76	79.07	78.76	79.07	6484
2013-11-27	78.95	79.20	78.95	79.20	19811
2013-11-29	79.40	79.48	79.17	79.17	2350
2013-12-02	79.15	79.19	78.71	78.72	23510
2013-12-03	78.95	78.95	78.13	78.18	40759
2013-12-04	78.46	78.72	77.68	78.32	11456
2013-12-05	78.21	78.25	78.03	78.09	5345
2013-12-06	78.48	79.09	78.48	78.95	26042
2013-12-09	78.75	79.01	78.74	78.88	29053
2013-12-10	79.10	79.10	78.57	78.61	24915
2013-12-11	78.11	78.11	77.49	77.61	21960
2013-12-12	77.46	77.71	77.23	77.43	14332
2013-12-13	77.33	77.66	77.33	77.66	19034
2013-12-16	78.06	78.32	78.05	78.25	11678
2013-12-17	78.01	78.22	77.70	78.13	40396
2013-12-18	78.23	79.95	77.79	79.05	9978
2013-12-19	78.98	79.26	78.75	78.89	40002
2013-12-20	79.25	80.32	79.15	79.80	21276
2013-12-23	80.09	80.36	80.00	80.36	113380
2013-12-24	81.19	81.19	80.33	80.60	8313
2013-12-26	81.93	81.93	80.82	80.87	19633
2013-12-27	80.50	80.50	79.90	79.90	12527
2013-12-30	79.95	80.11	79.94	80.11	24135
2013-12-31	80.28	80.39	80.17	80.29	46789
2014-01-02	80.52	80.52	79.39	79.60	42899
2014-01-03	79.86	79.86	79.49	79.70	61023
2014-01-06	79.57	79.85	79.31	79.38	29012
2014-01-07	80.37	80.37	79.60	79.91	28206
2014-01-08	79.92	79.99	79.70	79.77	41233
2014-01-09	80.17	80.17	79.55	79.80	118440
2014-01-10	80.09	80.24	79.88	80.20	11522
2014-01-13	80.12	80.12	79.12	79.19	8123
2014-01-14	79.51	80.11	79.51	80.11	6402
2014-01-15	80.45	80.58	80.35	80.56	13430
2014-01-16	80.44	80.51	80.27	80.51	10538
2014-01-17	80.55	80.58	80.13	80.13	20127
2014-01-21	81.40	81.40	80.18	80.50	9132
2014-01-22	81.40	81.40	80.48	80.76	12032
2014-01-23	80.69	80.69	79.76	80.11	34030
2014-01-24	80.28	80.28	78.38	78.38	68618
2014-01-27	78.45	78.45	77.25	77.58	32609
2014-01-28	78.20	78.34	78.01	78.34	70896
2014-01-29	77.83	78.07	77.34	77.44	38431
2014-01-30	78.00	78.61	77.80	78.41	18095
2014-01-31	77.49	78.32	77.49	78.06	11189
2014-02-03	77.85	77.90	75.67	75.77	28812
2014-02-04	75.91	76.56	75.91	76.35	35402
2014-02-05	75.61	76.17	75.61	76.02	26725
2014-02-06	76.39	76.91	76.39	76.89	26224
2014-02-07	77.04	77.80	77.04	77.80	20100
2014-02-10	78.14	78.14	77.63	77.95	22713
2014-02-11	77.88	78.77	77.88	78.77	24990
2014-02-12	78.67	79.24	78.67	78.85	32401
2014-02-13	78.50	79.67	78.50	79.60	93321
2014-02-14	79.57	79.95	79.57	79.95	18220
2014-02-18	80.11	80.45	80.04	80.44	23368
2014-02-19	80.35	80.56	79.74	79.74	28588
2014-02-20	79.94	80.40	79.72	80.35	44316
2014-02-21	80.59	80.66	80.39	80.47	14504
2014-02-24	81.25	81.33	80.51	81.11	57158
2014-02-25	80.80	81.21	80.74	80.77	18165
2014-02-26	81.23	81.42	81.00	81.11	9717
2014-02-27	81.16	81.45	80.95	81.45	17901
2014-02-28	81.56	81.98	81.25	81.45	142732
2014-03-03	80.95	81.26	80.53	80.99	22672
2014-03-04	82.43	82.69	82.36	82.61	16057
2014-03-05	82.55	82.59	82.48	82.48	3927
2014-03-06	83.48	83.48	82.56	82.75	13865
2014-03-07	82.77	82.84	82.45	82.62	13972
2014-03-10	82.50	82.64	82.17	82.35	18735
2014-03-11	82.55	82.55	81.79	81.88	16616
2014-03-12	81.38	82.29	81.38	81.90	6237
2014-03-13	82.23	82.23	80.87	81.13	8430
2014-03-14	81.00	81.41	81.00	81.20	48290
2014-03-17	81.59	81.88	81.56	81.72	40120
2014-03-18	81.88	82.60	81.88	82.49	19107
2014-03-19	82.48	82.59	81.86	81.86	13575
2014-03-20	81.79	82.41	81.79	82.38	13732
2014-03-21	82.73	83.06	82.21	82.21	21500
2014-03-24	81.56	81.58	81.24	81.48	87103
2014-03-25	82.18	82.18	81.36	81.71	9731
2014-03-26	82.05	82.05	80.86	80.86	7236
2014-03-27	80.65	80.87	80.34	80.56	30689
2014-03-28	81.14	81.50	80.85	80.85	12442
2014-03-31	81.47	81.97	81.47	81.87	21537
2014-04-01	82.35	82.60	82.25	82.55	17686
2014-04-02	82.79	83.05	82.79	83.01	33543
2014-04-03	83.08	83.08	82.44	82.70	32193
2014-04-04	83.02	83.02	81.22	81.34	21423
2014-04-07	81.11	81.11	80.02	80.25	64720
2014-04-08	80.27	80.75	79.96	80.71	53166
2014-04-09	80.94	81.57	80.78	81.57	26764
2014-04-10	81.49	81.49	79.56	79.92	51461
2014-04-11	79.50	79.50	78.64	78.84	6840
2014-04-14	79.32	79.67	78.72	79.15	67388
2014-04-15	79.25	79.71	78.85	79.71	3937
2014-04-16	80.26	80.50	80.00	80.50	42161
2014-04-17	80.16	82.55	80.16	80.90	25189
2014-04-21	80.99	81.18	80.72	81.18	86824
2014-04-22	81.34	82.69	81.34	81.71	13972
2014-04-23	81.56	81.73	81.49	81.50	6474
2014-04-24	82.91	82.91	81.00	81.40	6460
2014-04-25	80.58	80.58	80.40	80.52	9181
2014-04-28	80.55	80.76	79.55	80.40	33040
2014-04-29	80.79	80.90	80.63	80.64	4552
2014-04-30	80.46	80.75	80.26	80.75	3708
2014-05-01	81.05	81.43	80.65	80.76	12600
2014-05-02	81.47	81.47	81.10	81.10	20859
2014-05-05	80.74	81.17	80.70	80.99	23059
2014-05-06	80.87	81.04	80.29	80.30	13156
2014-05-07	80.22	80.32	79.69	80.19	7716
2014-05-08	80.68	81.13	80.13	80.22	29747
2014-05-09	80.04	80.53	80.04	80.49	16983
2014-05-12	80.88	81.70	80.88	81.67	13651
2014-05-13	81.67	81.67	81.50	81.62	12539
2014-05-14	81.18	81.18	80.66	80.66	12190
2014-05-15	80.07	80.07	79.49	80.07	3893
2014-05-16	79.84	80.33	79.74	80.23	14571
2014-05-19	80.70	80.82	80.47	80.82	22453
2014-05-20	80.61	80.61	79.82	80.19	20394
2014-05-21	80.62	80.62	80.44	80.54	840
2014-05-22	80.79	81.17	80.75	81.09	5254
2014-05-23	81.14	81.59	81.07	81.57	15903
2014-05-27	82.09	82.33	82.01	82.24	7439
2014-05-28	82.00	82.22	81.89	82.22	7114
2014-05-29	82.22	82.41	82.15	82.41	6978
2014-05-30	82.44	82.47	82.20	82.21	13109
2014-06-02	82.40	82.40	81.85	82.34	17151
2014-06-03	82.05	82.32	81.90	82.32	97632
2014-06-04	82.08	82.55	82.08	82.47	17573
2014-06-05	82.80	83.43	82.46	83.40	13652
2014-06-06	83.70	84.05	83.70	83.96	15148
2014-06-09	84.17	84.60	84.17	84.19	4949
2014-06-10	84.20	84.22	84.06	84.18	14932
2014-06-11	84.04	84.10	83.76	83.92	4927
2014-06-12	83.94	83.95	83.31	83.31	10987
2014-06-13	83.39	83.75	83.39	83.62	6435
2014-06-16	83.98	83.98	83.34	83.71	20832
2014-06-17	83.51	84.25	83.51	84.17	3036
2014-06-18	84.30	84.44	84.03	84.44	7247
2014-06-19	84.99	84.99	84.60	84.77	34987
2014-06-20	84.99	85.05	84.73	85.05	14933
2014-06-23	85.17	85.17	84.83	84.95	7375
2014-06-24	84.81	85.24	84.34	84.34	3318
2014-06-25	84.45	84.74	84.34	84.74	15294
2014-06-26	84.21	84.71	84.21	84.57	51850
2014-06-27	84.83	84.89	84.70	84.80	4257
2014-06-30	84.53	85.17	84.53	85.10	23353
2014-07-01	86.01	86.13	85.80	85.89	9317
2014-07-02	86.43	86.43	85.62	85.62	4851
2014-07-03	86.02	86.21	85.99	86.14	2490
2014-07-07	85.65	85.99	85.44	85.49	17375
2014-07-08	85.25	85.25	84.52	84.69	15222
2014-07-09	84.90	85.04	84.78	84.78	9127
2014-07-10	84.12	84.83	84.12	84.55	11001
2014-07-11	84.41	84.59	84.25	84.55	22099
2014-07-14	84.96	85.13	84.86	84.98	9419
2014-07-15	85.11	85.11	84.51	84.61	11728
2014-07-16	84.98	84.98	84.50	84.80	7615
2014-07-17	84.78	84.81	83.76	83.76	38584
2014-07-18	84.50	84.71	84.50	84.62	6188
2014-07-21	84.11	84.53	84.11	84.40	6632
2014-07-22	84.80	85.13	84.80	84.97	5726
2014-07-23	85.21	85.21	85.00	85.00	24590
2014-07-24	85.29	85.35	85.03	85.22	12944
2014-07-25	85.06	85.06	84.39	84.43	14019
2014-07-28	84.60	84.60	84.01	84.35	9456
2014-07-29	84.50	84.73	84.32	84.42	11166
2014-07-30	84.34	84.34	84.02	84.30	9163
2014-07-31	83.45	83.53	82.61	82.61	17856
2014-08-01	82.36	82.36	81.89	82.29	8426
2014-08-04	82.56	82.97	81.87	82.82	19251
2014-08-05	82.47	82.80	81.86	82.25	32048
2014-08-06	81.86	82.76	81.86	82.30	19842
2014-08-07	82.81	82.81	81.87	81.88	14008
2014-08-08	82.08	82.81	82.05	82.81	29346
2014-08-11	83.21	83.65	83.21	83.28	18978
2014-08-12	83.45	83.45	82.77	82.82	8525
2014-08-13	83.46	83.57	83.13	83.49	9746
2014-08-14	83.64	83.86	83.64	83.85	15101
2014-08-15	84.12	84.26	83.33	83.77	11752
2014-08-18	84.32	84.76	84.32	84.51	17267
2014-08-19	85.06	85.17	84.57	85.10	19886
2014-08-20	85.11	85.32	85.11	85.32	1991
2014-08-21	85.26	85.30	85.23	85.30	5637
2014-08-22	85.40	85.56	85.21	85.41	17193
2014-08-25	85.76	85.94	85.60	85.60	3951
2014-08-26	85.75	86.15	85.75	86.15	23601
2014-08-27	86.10	86.10	85.89	85.93	9392
2014-08-28	85.68	85.90	85.68	85.86	22017
2014-08-29	84.05	86.12	84.05	86.08	15441
2014-09-02	86.30	86.30	85.97	86.28	5494
2014-09-03	86.56	86.56	85.95	85.95	29279
2014-09-04	86.41	86.49	86.02	86.02	13818
2014-09-05	85.59	86.14	85.38	86.06	19701
2014-09-08	86.18	86.19	85.84	86.09	11574
2014-09-09	85.67	85.84	85.30	85.41	29009
2014-09-10	85.30	85.70	85.12	85.61	21009
2014-09-11	85.64	85.85	85.47	85.85	1821
2014-09-12	85.73	85.74	85.27	85.32	20607
2014-09-15	85.20	85.20	84.87	85.03	4314
2014-09-16	85.07	85.64	84.88	85.42	10696
2014-09-17	85.74	86.03	85.62	85.76	12209
2014-09-18	85.93	86.10	85.87	85.99	4788
2014-09-19	86.44	86.44	85.54	85.81	16257
2014-09-22	85.15	85.15	84.58	84.81	13076
2014-09-23	84.66	84.81	84.12	84.25	14911
2014-09-24	84.20	84.72	83.82	84.72	24075
2014-09-25	84.08	84.08	83.36	83.48	16906
2014-09-26	83.39	84.09	83.39	83.97	7557
2014-09-29	83.50	84.00	83.34	83.78	14669
2014-09-30	83.99	83.99	83.25	83.27	30566
2014-10-01	82.74	83.03	82.03	82.30	10456
2014-10-02	82.02	82.60	81.61	82.39	15750
2014-10-03	83.01	83.34	82.88	83.14	21971
2014-10-06	83.54	83.54	82.76	82.99	14330
2014-10-07	82.26	82.62	81.74	81.84	10207
2014-10-08	81.41	82.87	81.19	82.87	17555
2014-10-09	82.67	82.72	81.27	81.37	11858
2014-10-10	81.31	81.31	80.34	80.36	135454
2014-10-13	80.31	80.36	79.05	79.05	87417
2014-10-14	79.88	80.19	79.20	79.65	41129
2014-10-15	77.98	79.53	77.91	79.23	58717
2014-10-16	78.81	80.00	78.36	79.72	40592
2014-10-17	80.59	80.90	80.07	80.35	35571
2014-10-20	80.36	81.04	80.36	80.99	12159
2014-10-21	81.55	82.72	81.55	82.67	20641
2014-10-22	82.87	82.99	82.06	82.06	35296
2014-10-23	82.70	83.44	82.70	83.07	17471
2014-10-24	83.30	83.51	83.05	83.51	32620
2014-10-27	83.28	83.38	82.96	83.38	20275
2014-10-28	83.71	84.72	83.71	84.72	15207
2014-10-29	84.78	84.78	84.07	84.30	8439
2014-10-30	84.55	85.19	84.51	85.01	12735
2014-10-31	85.78	86.21	85.77	86.21	16429
2014-11-03	86.52	86.65	86.11	86.17	26132
2014-11-04	86.07	86.07	85.54	85.83	35327
2014-11-05	86.51	86.51	85.92	86.22	10778
2014-11-06	86.24	86.67	86.24	86.67	22787
2014-11-07	86.65	86.75	86.51	86.71	7147
2014-11-10	86.93	87.02	86.69	86.97	17670
2014-11-11	86.96	87.07	86.96	87.04	6233
2014-11-12	86.95	87.24	86.92	87.13	2785
2014-11-13	87.45	87.50	87.27	87.50	4098
2014-11-14	86.96	87.04	86.72	86.72	35674
2014-11-17	87.02	87.02	86.61	86.88	21259
2014-11-18	87.21	87.43	87.07	87.35	8974
2014-11-19	86.96	87.00	86.63	86.91	6977
2014-11-20	86.72	87.35	86.57	87.33	20359
2014-11-21	88.07	88.15	87.50	87.62	27062
2014-11-24	88.01	88.20	87.89	88.10	8547
2014-11-25	88.29	88.41	88.11	88.20	23966
2014-11-26	88.11	88.33	88.11	88.33	4719
2014-11-28	88.25	88.25	87.98	87.98	7125
2014-12-01	87.87	87.89	86.81	86.96	59098
2014-12-02	86.86	87.53	86.86	87.50	15791
2014-12-03	87.62	88.15	87.45	87.98	23317
2014-12-04	87.75	88.01	87.54	87.90	23041
2014-12-05	87.99	88.31	87.99	88.10	34351
2014-12-08	88.21	88.21	87.32	87.40	5869
2014-12-09	86.65	87.71	86.42	87.71	10046
2014-12-10	87.33	87.33	86.34	86.55	37998
2014-12-11	86.88	87.37	86.67	86.91	22608
2014-12-12	85.86	86.22	85.32	85.41	17849
2014-12-15	85.81	85.95	84.72	84.77	17718
2014-12-16	84.56	85.76	84.33	84.33	3775
2014-12-17	84.42	86.20	84.42	86.20	12039
2014-12-18	87.00	87.63	86.99	87.63	13611
2014-12-19	88.06	88.51	87.87	88.34	17738
2014-12-22	88.46	88.52	88.11	88.49	13326
2014-12-23	88.99	88.99	88.79	88.87	8769
2014-12-24	88.67	89.11	88.67	89.05	76474
2014-12-26	89.38	89.40	88.88	89.37	13559
2014-12-29	88.16	88.43	88.16	88.39	13911
2014-12-30	88.31	88.31	87.97	88.05	4952
2014-12-31	88.25	88.25	87.58	87.58	6099
2015-01-02	87.27	87.45	86.42	86.86	22491
2015-01-05	86.08	86.08	85.26	85.40	28118
2015-01-06	85.65	85.65	83.89	84.38	9851
2015-01-07	85.05	85.24	84.75	85.16	35233
2015-01-08	86.11	86.71	86.11	86.60	27175
2015-01-09	86.70	86.70	85.93	85.96	8758
2015-01-12	85.46	85.46	84.97	85.22	23946
2015-01-13	86.28	86.68	84.73	85.03	18030
2015-01-14	84.52	84.52	83.72	84.50	16990
2015-01-15	84.61	84.61	83.83	83.85	9775
2015-01-16	83.79	84.96	83.79	84.96	17176
2015-01-20	85.11	85.11	84.20	84.64	26063
2015-01-21	84.76	85.25	84.46	85.00	4633
2015-01-22	85.26	86.45	85.17	86.45	8543
2015-01-23	86.54	86.54	86.15	86.15	20341
2015-01-26	85.90	86.54	85.75	86.54	12558
2015-01-27	85.68	86.09	85.40	85.74	25404
2015-01-28	85.49	85.60	84.41	84.42	10799
2015-01-29	84.74	84.96	84.01	84.96	11315
2015-01-30	84.59	85.02	84.22	84.22	36536
2015-02-02	83.92	84.99	83.87	84.99	25267
2015-02-03	85.70	86.54	85.70	86.54	24179
2015-02-04	86.20	86.57	86.13	86.13	30373
2015-02-05	86.74	87.22	86.66	87.22	8174
2015-02-06	87.36	87.67	86.95	87.03	43075
2015-02-09	86.59	87.18	86.59	86.80	21311
2015-02-10	86.71	87.24	86.55	87.24	4554
2015-02-11	87.23	87.42	87.14	87.25	8751
2015-02-12	87.87	88.25	87.80	88.25	9583
2015-02-13	88.52	88.64	88.39	88.64	51798
2015-02-17	88.56	88.77	88.51	88.77	1374
2015-02-18	88.75	88.86	88.64	88.84	11051
2015-02-19	88.59	88.93	88.57	88.83	15002
2015-02-20	88.71	89.28	88.32	89.28	23226
2015-02-23	88.99	89.22	88.87	89.11	12696
2015-02-24	89.19	89.52	89.19	89.41	12086
2015-02-25	89.45	89.64	89.27	89.46	4759
2015-02-26	89.38	89.54	89.15	89.25	17369
2015-02-27	89.35	89.37	89.12	89.12	10768
2015-03-02	89.48	89.59	89.24	89.59	8470
2015-03-03	89.33	89.34	88.89	89.21	5467
2015-03-04	88.49	88.86	88.49	88.74	15813
2015-03-05	88.70	88.92	88.61	88.83	14162
2015-03-06	88.47	88.61	87.61	87.61	12629
2015-03-09	87.82	88.18	87.82	88.14	5814
2015-03-10	87.42	87.42	86.88	86.96	8492
2015-03-11	87.04	87.04	86.73	86.92	19781
2015-03-12	87.67	88.11	87.53	88.11	3902
2015-03-13	87.87	87.87	87.14	87.53	6360
2015-03-16	88.06	88.45	88.06	88.45	3713
2015-03-17	88.08	88.45	88.00	88.45	14005
2015-03-18	87.97	89.44	87.89	89.31	6853
2015-03-19	89.08	89.09	88.81	89.05	10044
2015-03-20	89.65	89.92	89.30	89.92	4239
2015-03-23	90.16	90.23	89.93	90.13	30534
2015-03-24	89.74	89.75	89.43	89.49	5196
2015-03-25	89.36	89.42	87.98	88.04	17227
2015-03-26	87.77	88.06	87.60	87.83	17012
2015-03-27	87.83	88.11	87.73	88.01	14241
2015-03-30	88.91	89.30	88.90	89.30	25295
2015-03-31	88.80	89.00	88.63	88.63	9285
2015-04-01	88.46	88.47	88.13	88.40	10746
2015-04-02	88.89	88.94	88.61	88.69	129253
2015-04-06	88.71	89.58	88.71	89.55	7483
2015-04-07	89.45	89.55	89.17	89.17	7518
2015-04-08	89.19	89.35	89.10	89.19	29589
2015-04-09	89.35	89.42	89.02	89.42	5412
2015-04-10	89.80	89.90	89.75	89.90	7253
2015-04-13	89.89	90.10	89.71	89.71	8816
2015-04-14	89.74	89.77	89.31	89.77	10429
2015-04-15	90.00	90.41	90.00	90.32	7946
2015-04-16	90.22	90.47	90.07	90.26	8427
2015-04-17	89.51	89.51	88.84	89.06	10464
2015-04-20	89.77	89.97	89.69	89.87	6599
2015-04-21	89.93	89.96	89.74	89.78	4478
2015-04-22	89.41	90.06	89.41	90.05	3645
2015-04-23	89.95	90.48	89.95	90.36	9471
2015-04-24	90.34	90.34	90.22	90.28	5487
2015-04-27	90.50	90.68	89.63	89.73	7474
2015-04-28	89.41	90.18	89.37	90.14	4298
2015-04-29	89.87	90.00	89.67	89.74	3719
2015-04-30	89.23	89.23	88.52	88.60	8903
2015-05-01	89.06	89.49	88.97	89.40	53686
2015-05-04	90.00	90.00	89.63	89.75	6611
2015-05-05	89.63	89.72	88.57	88.63	13434
2015-05-06	89.20	89.20	88.03	88.06	12309
2015-05-07	88.47	88.92	88.19	88.78	3505
2015-05-08	89.47	89.81	89.47	89.77	5694
2015-05-11	89.89	89.92	89.47	89.47	5054
2015-05-12	88.68	89.39	88.68	89.35	12269
2015-05-13	89.61	89.74	89.22	89.35	16726
2015-05-14	89.74	90.09	89.74	90.09	2500
2015-05-15	90.08	90.18	89.96	90.18	12460
2015-05-18	90.16	90.66	90.16	90.66	5623
2015-05-19	90.92	90.92	90.47	90.62	7277
2015-05-20	90.87	90.87	90.38	90.78	8711
2015-05-21	90.72	90.80	90.60	90.76	5264
2015-05-22	90.72	90.80	90.54	90.58	4613
2015-05-26	89.98	89.98	89.39	89.49	6609
2015-05-27	89.69	90.29	89.69	90.29	16842
2015-05-28	90.18	90.19	89.87	90.19	25905
2015-05-29	90.15	90.15	89.53	89.69	8684
2015-06-01	89.87	90.10	89.52	89.83	7413
2015-06-02	89.39	90.25	89.39	89.93	21181
2015-06-03	90.04	90.53	90.04	90.32	5883
2015-06-04	89.98	90.00	89.46	89.46	11914
2015-06-05	89.40	89.66	89.38	89.61	2546
2015-06-08	89.49	89.49	89.14	89.29	8249
2015-06-09	89.31	89.31	88.71	89.05	8515
2015-06-10	89.47	90.27	89.47	90.20	5055
2015-06-11	90.28	90.40	90.20	90.29	11177
2015-06-12	90.03	90.03	89.71	89.81	23355
2015-06-15	89.11	89.55	89.07	89.37	9725
2015-06-16	89.42	89.98	89.42	89.88	4231
2015-06-17	90.29	90.29	89.69	89.99	6058
2015-06-18	90.55	90.88	90.55	90.85	2450
2015-06-19	90.57	90.70	90.53	90.53	9221
2015-06-22	90.91	91.26	90.90	91.08	12446
2015-06-23	91.14	91.27	90.99	91.20	3709
2015-06-24	91.10	91.13	90.55	90.55	7481
2015-06-25	90.41	90.84	90.21	90.22	11267
2015-06-26	90.26	90.28	90.03	90.19	11524
2015-06-29	89.40	89.58	88.31	88.41	15937
2015-06-30	88.71	88.76	88.27	88.56	6693
2015-07-01	89.20	88.98	88.59	88.79	7541
2015-07-02	89.10	89.10	88.60	88.62	7698
2015-07-06	88.13	88.63	88.06	88.39	33359
2015-07-07	87.53	88.78	87.34	88.78	8240
2015-07-08	88.05	88.37	87.32	87.43	11761
2015-07-09	88.30	88.50	87.58	87.76	5604
2015-07-10	88.50	88.69	88.36	88.69	11672
2015-07-13	89.32	89.58	89.29	89.55	13098
2015-07-14	89.53	90.07	89.53	89.97	20841
2015-07-15	90.00	90.08	89.54	89.72	17280
2015-07-16	90.24	90.35	90.17	90.32	20252
2015-07-17	90.29	90.29	89.91	90.15	30429
2015-07-20	89.97	90.16	89.84	90.09	5963
2015-07-21	89.81	89.85	89.45	89.58	39653
2015-07-22	89.51	89.56	89.36	89.46	2917
2015-07-23	89.53	89.55	88.77	88.88	100463
2015-07-24	88.78	88.81	87.88	87.92	10783
2015-07-27	87.45	87.53	87.17	87.26	7979
2015-07-28	87.68	88.30	87.35	88.23	16434
2015-07-29	88.64	88.78	88.62	88.68	4885
2015-07-30	88.70	89.11	88.43	89.11	24103
2015-07-31	89.31	89.33	88.94	88.94	2364
2015-08-03	88.92	88.92	88.37	88.51	8405
2015-08-04	88.67	88.91	88.39	88.50	20696
2015-08-05	89.16	89.40	88.64	88.80	11847
2015-08-06	88.63	88.63	87.70	88.08	5734
2015-08-07	87.88	87.91	87.55	87.57	3939
2015-08-10	88.76	88.95	88.74	88.86	8533
2015-08-11	88.29	88.32	87.83	88.17	17743
2015-08-12	86.91	88.15	86.91	88.15	11014
2015-08-13	88.77	88.77	87.93	88.05	4964
2015-08-14	88.08	88.47	88.08	88.46	3145
2015-08-17	88.13	88.98	88.13	88.96	2960
2015-08-18	88.83	88.84	88.63	88.74	3324
2015-08-19	88.24	88.24	87.59	88.09	6284
2015-08-20	87.24	87.24	86.06	86.31	4172
2015-08-21	85.77	85.77	83.77	83.82	21251
2015-08-24	78.64	82.95	77.74	81.36	78123
2015-08-25	81.80	82.29	79.97	79.98	46856
2015-08-26	81.00	81.94	80.13	81.94	26612
2015-08-27	83.78	84.05	82.98	83.85	19250
2015-08-28	83.74	84.26	83.74	84.16	11374
2015-08-31	83.66	84.30	83.66	84.11	10379
2015-09-01	82.79	82.79	81.08	81.13	15090
2015-09-02	82.32	82.33	81.68	82.33	3851
2015-09-03	83.32	83.77	82.81	82.91	10103
2015-09-04	81.93	82.02	81.57	82.02	8380
2015-09-08	83.07	83.50	82.91	83.48	5216
2015-09-09	84.55	84.55	82.73	82.73	7072
2015-09-10	82.98	83.19	82.81	82.93	10353
2015-09-11	82.41	83.16	82.36	83.16	27411
2015-09-14	83.01	83.12	82.79	82.86	19823
2015-09-15	83.18	84.03	82.99	83.98	8057
2015-09-16	84.13	84.71	84.13	84.71	11234
2015-09-17	84.68	85.76	84.49	84.49	6750
2015-09-18	83.56	83.77	83.06	83.06	6303
2015-09-21	83.69	84.07	83.34	83.40	9432
2015-09-22	82.33	82.46	82.05	82.44	9161
2015-09-23	82.35	82.64	82.09	82.34	8115
2015-09-24	81.17	82.03	81.17	81.98	20151
2015-09-25	82.45	82.45	82.40	82.40	2458
2015-09-28	81.45	81.45	79.71	79.71	24254
2015-09-29	79.96	80.33	79.44	79.44	23823
2015-09-30	80.67	80.95	80.45	80.86	7630
2015-10-01	80.91	81.19	80.31	80.95	11494
2015-10-02	80.12	82.07	79.83	82.07	10429
2015-10-05	83.46	83.96	83.46	83.96	12175
2015-10-06	84.23	84.23	83.55	83.76	8851
2015-10-07	84.24	84.58	84.18	84.58	26876
2015-10-08	84.72	85.52	84.55	85.52	17514
2015-10-09	85.45	85.60	85.29	85.30	13709
2015-10-12	85.45	85.46	85.25	85.40	5492
2015-10-13	85.54	85.73	84.85	85.00	14363
2015-10-14	84.69	85.02	84.24	84.24	7532
2015-10-15	84.52	85.56	84.42	85.53	16636
2015-10-16	85.72	85.84	85.32	85.82	12407
2015-10-19	85.48	85.97	85.48	85.78	37073
2015-10-20	86.03	86.03	85.68	85.78	4415
2015-10-21	86.02	86.02	85.30	85.68	36839
2015-10-22	85.51	86.40	85.51	86.16	52551
2015-10-23	87.01	87.11	86.61	87.04	14992
2015-10-26	86.90	86.90	86.66	86.75	7183
2015-10-27	86.22	86.45	86.12	86.13	5092
2015-10-28	86.34	87.55	86.34	87.55	9406
2015-10-29	87.41	87.58	87.21	87.46	6669
2015-10-30	87.46	87.52	87.08	87.10	8875
2015-11-02	87.17	88.20	87.17	88.15	11157
2015-11-03	88.25	88.76	88.25	88.53	4907
2015-11-04	88.35	88.40	88.06	88.21	3741
2015-11-05	88.34	88.39	87.96	88.10	9681
2015-11-06	88.15	88.42	87.70	88.42	22467
2015-11-09	88.01	88.01	87.20	87.63	17083
2015-11-10	87.50	87.64	87.50	87.64	2289
2015-11-11	87.79	87.80	87.29	87.36	5256
2015-11-12	86.81	86.81	86.03	86.03	8631
2015-11-13	85.45	85.69	84.91	84.91	9092
2015-11-16	85.04	86.06	84.90	86.05	26663
2015-11-17	85.89	86.74	85.83	85.89	7051
2015-11-18	86.11	87.34	86.11	87.34	12370
2015-11-19	87.35	87.38	87.13	87.18	16162
2015-11-20	87.67	87.80	87.46	87.46	11257
2015-11-23	87.52	87.89	87.36	87.53	10803
2015-11-24	87.10	87.92	87.10	87.81	8004
2015-11-25	87.85	88.11	87.73	88.09	9064
2015-11-27	87.97	88.18	87.97	88.12	7857
2015-11-30	88.08	88.12	87.79	87.79	5110
2015-12-01	88.12	88.53	88.09	88.52	9261
2015-12-02	88.60	88.60	87.53	87.53	8619
2015-12-03	87.76	87.76	86.08	86.27	10575
2015-12-04	86.49	87.75	86.49	87.64	18011
2015-12-07	87.44	87.64	86.74	86.80	13398
2015-12-08	86.11	86.55	85.90	86.25	12392
2015-12-09	86.45	86.89	85.31	85.57	9987
2015-12-10	85.60	86.25	85.59	85.82	12051
2015-12-11	84.65	84.85	84.00	84.08	41627
2015-12-14	84.17	84.27	83.14	83.92	20555
2015-12-15	84.72	85.30	84.72	85.03	15829
2015-12-16	85.63	86.32	85.22	86.32	21815
2015-12-17	86.35	86.35	85.35	85.44	22490
2015-12-18	84.85	84.85	83.69	83.69	56705
2015-12-21	84.37	84.39	83.80	84.15	100129
2015-12-22	84.52	85.24	84.27	85.13	9938
2015-12-23	85.80	86.30	85.79	86.30	27572
2015-12-24	86.29	86.44	86.23	86.33	39199
2015-12-28	85.97	85.97	85.47	85.84	23285
2015-12-29	84.90	85.21	84.72	85.13	16156
2015-12-30	85.10	85.10	84.48	84.52	55139
2015-12-31	83.92	84.36	83.73	83.73	55098
2016-01-04	82.20	82.35	81.54	82.35	37766
2016-01-05	82.48	82.53	82.00	82.41	8644
2016-01-06	81.41	81.70	80.81	81.18	34649
2016-01-07	79.81	80.37	79.10	79.37	58620
2016-01-08	79.59	79.61	78.38	78.38	28990
2016-01-11	78.91	78.91	77.31	78.16	33430
2016-01-12	78.77	78.92	77.60	78.59	28919
2016-01-13	78.85	78.91	76.35	76.46	21580
2016-01-14	76.54	78.04	75.93	77.46	29882
2016-01-15	75.74	76.06	75.17	75.91	52042
2016-01-19	76.93	76.93	74.87	75.60	61627
2016-01-20	74.31	75.49	72.75	75.06	91511
2016-01-21	75.58	76.16	75.19	75.41	12220
2016-01-22	76.39	77.00	76.33	76.83	31418
2016-01-25	76.58	76.58	75.39	75.39	9211
2016-01-26	76.32	76.82	76.29	76.64	16803
2016-01-27	76.48	77.36	75.98	76.04	8672
2016-01-28	76.79	76.79	75.87	76.36	9489
2016-01-29	77.30	77.84	77.30	77.79	17640
2016-02-01	77.89	78.34	77.74	78.34	12795
2016-02-02	77.48	77.48	76.58	76.60	24868
2016-02-03	77.12	77.12	75.53	77.09	18023
2016-02-04	77.05	77.71	76.96	77.64	17145
2016-02-05	77.33	77.33	76.08	76.08	1985
2016-02-08	74.88	75.20	74.00	74.93	19744
2016-02-09	74.33	75.22	74.28	74.70	14480
2016-02-10	75.06	75.81	74.59	74.59	104769
2016-02-11	73.56	73.97	73.04	73.72	11103
2016-02-12	74.18	75.11	74.18	75.11	20671
2016-02-16	75.86	76.53	75.68	76.53	17205
2016-02-17	77.30	78.13	77.30	77.94	17864
2016-02-18	77.87	77.95	77.41	77.60	17015
2016-02-19	77.40	77.65	77.01	77.48	25118
2016-02-22	78.33	78.81	78.33	78.65	46048
2016-02-23	78.49	78.52	77.83	78.00	44966
2016-02-24	76.66	78.20	76.66	78.20	21074
2016-02-25	78.33	79.14	78.11	79.14	36070
2016-02-26	79.25	79.61	79.03	79.29	5738
2016-02-29	79.20	79.64	78.84	78.84	24954
2016-03-01	79.30	79.73	79.30	80.45	31775
2016-03-02	80.35	81.09	80.35	81.09	28552
2016-03-03	81.09	81.09	81.09	81.86	19855
2016-03-04	81.98	82.04	81.94	82.15	37666
2016-03-07	82.08	82.78	82.08	82.61	20292
2016-03-08	82.23	82.23	81.29	81.35	21110
2016-03-09	81.63	81.87	81.49	81.67	14155
2016-03-10	81.67	81.67	81.67	81.42	7117
2016-03-11	81.42	81.42	81.42	83.09	67986
2016-03-14	82.86	83.12	82.67	83.12	32160
2016-03-15	83.12	83.12	83.12	82.48	709
2016-03-16	82.31	83.27	82.31	83.09	5049
2016-03-17	83.27	84.26	83.27	84.12	29953
2016-03-18	84.44	84.52	84.24	84.42	27750
2016-03-21	84.11	84.26	83.85	84.13	16470
2016-03-22	83.98	84.40	83.73	84.08	12195
2016-03-23	83.58	83.59	83.24	83.24	3939
2016-03-24	82.59	83.22	82.55	83.22	19518
2016-03-28	83.42	83.53	82.94	83.30	18226
2016-03-29	83.09	84.02	82.90	84.35	17519
2016-03-30	84.61	85.04	84.47	84.71	9241
2016-03-31	84.72	84.72	84.72	84.73	6932
2016-04-01	84.10	84.60	83.82	84.59	19467
2016-04-04	84.87	84.99	84.37	84.46	12265
2016-04-05	84.46	84.46	84.46	83.65	10471
2016-04-06	83.58	84.39	83.58	84.39	13278
2016-04-07	84.10	84.10	83.11	83.27	25531
2016-04-08	83.79	84.09	83.48	83.58	16129
2016-04-11	84.15	84.55	83.59	83.59	8076
2016-04-12	83.55	84.60	83.55	84.41	8183
2016-04-13	85.14	85.72	85.14	85.72	16549
2016-04-14	85.54	85.85	85.54	85.71	7114
2016-04-15	85.67	85.71	85.60	85.71	3226
2016-04-18	85.53	86.08	85.34	86.02	25814
2016-04-19	86.66	86.66	86.16	86.52	17636
2016-04-20	86.42	86.99	86.42	86.78	8560
2016-04-21	86.52	86.67	86.08	86.14	22505
2016-04-22	86.23	86.55	86.10	86.34	15193
2016-04-25	86.11	86.11	85.75	85.91	6460
2016-04-26	86.13	86.55	86.13	86.55	8143
2016-04-27	86.47	86.98	86.32	86.92	11887
2016-04-28	86.64	86.96	85.80	85.85	15723
2016-04-29	85.85	85.85	84.85	85.09	20844
2016-05-02	85.49	85.91	85.49	85.91	6491
2016-05-03	85.16	85.17	84.72	84.89	18200
2016-05-04	84.75	84.75	84.13	84.44	13919
2016-05-05	84.62	84.62	84.12	84.25	11224
2016-05-06	84.01	84.60	84.00	84.42	8654
2016-05-09	84.84	84.84	84.47	84.54	1915
2016-05-10	85.02	85.59	84.88	85.57	8500
2016-05-11	85.24	85.33	84.80	84.87	13576
2016-05-12	85.12	85.14	84.24	84.53	15466
2016-05-13	84.22	84.64	83.70	83.80	14794
2016-05-16	84.31	84.90	84.31	84.57	13389
2016-05-17	84.42	84.74	83.64	83.93	15250
2016-05-18	83.60	84.35	83.41	83.76	13950
2016-05-19	83.24	83.64	83.20	83.55	21416
2016-05-20	83.90	84.32	83.90	84.18	15057
2016-05-23	84.31	84.39	84.14	84.15	10088
2016-05-24	85.11	85.46	85.11	85.31	11366
2016-05-25	85.68	86.18	85.68	86.08	31176
2016-05-26	86.26	86.26	85.91	85.98	20936
2016-05-27	86.18	86.34	86.05	86.27	2891
2016-05-31	86.62	86.62	86.19	86.48	20465
2016-06-01	85.99	86.74	85.99	86.64	7625
2016-06-02	86.46	86.86	86.44	86.79	6218
2016-06-03	87.06	87.06	86.10	86.74	29749
2016-06-06	87.20	87.56	87.16	87.37	9240
2016-06-07	87.59	87.91	87.59	87.81	20759
2016-06-08	87.75	88.09	87.62	87.94	30313
2016-06-09	87.40	87.79	87.40	87.62	3145
2016-06-10	86.84	87.00	86.47	86.70	13014
2016-06-13	86.48	86.63	85.88	85.88	7987
2016-06-14	85.87	85.87	85.06	85.50	14192
2016-06-15	85.68	86.13	85.58	85.58	8993
2016-06-16	84.90	85.74	84.90	85.74	8709
2016-06-17	85.93	85.93	85.26	85.23	12875
2016-06-20	85.99	86.61	85.99	86.15	8747
2016-06-21	85.90	86.22	85.56	85.91	11234
2016-06-22	86.11	86.33	85.69	85.96	6532
2016-06-23	86.69	87.12	86.69	87.07	20133
2016-06-24	86.33	86.33	83.88	83.88	21552
2016-06-27	83.53	83.53	81.23	81.49	19598
2016-06-28	82.50	83.03	82.33	83.03	9370
2016-06-29	84.05	84.78	84.05	84.49	15938
2016-06-30	84.87	85.90	84.87	85.90	33611
2016-07-01	86.46	86.48	85.92	86.26	18253
2016-07-05	85.28	85.28	84.89	85.21	4641
2016-07-06	84.68	85.56	84.68	85.42	14129
2016-07-07	85.64	86.28	85.42	85.53	12596
2016-07-08	86.87	87.35	86.83	87.23	7501
2016-07-11	87.80	87.97	87.72	87.86	5613
2016-07-12	88.16	88.92	88.16	88.66	10271
2016-07-13	88.96	88.96	88.28	88.59	58948
2016-07-14	89.34	89.39	88.99	89.09	16070
2016-07-15	89.15	89.22	88.74	89.04	11677
2016-07-18	89.20	89.43	89.15	89.43	12592
2016-07-19	89.01	89.18	88.82	89.06	19109
2016-07-20	89.33	89.66	89.33	89.61	64547
2016-07-21	89.35	89.70	89.09	89.18	16867
2016-07-22	89.13	89.72	89.08	89.71	16224
2016-07-25	89.43	89.49	89.16	89.39	37463
2016-07-26	89.65	89.70	89.37	89.64	11204
2016-07-27	89.82	90.02	89.38	89.68	7066
2016-07-28	89.51	89.94	89.43	89.94	20824
2016-07-29	89.67	90.07	89.67	89.80	8480
2016-08-01	89.71	90.01	89.46	89.61	23153
2016-08-02	89.32	89.35	88.49	88.85	20458
2016-08-03	88.75	89.29	88.75	89.20	5072
2016-08-04	89.58	89.58	89.31	89.40	89300
2016-08-05	89.76	90.67	89.76	90.37	20852
2016-08-08	90.40	90.82	90.34	90.45	100147
2016-08-09	90.65	90.65	90.31	90.48	196419
2016-08-10	90.50	90.50	89.93	89.99	23909
2016-08-11	90.39	90.72	90.31	90.51	10329
2016-08-12	90.44	90.56	90.19	90.40	16014
2016-08-15	90.53	91.16	90.53	91.02	20567
2016-08-16	91.01	91.01	90.48	90.48	17343
2016-08-17	90.31	90.49	89.95	90.49	24308
2016-08-18	90.63	90.86	90.51	90.77	8542
2016-08-19	90.50	90.85	90.47	90.80	99242
2016-08-22	90.62	90.81	90.55	90.65	4633
2016-08-23	91.23	91.31	91.14	91.20	9327
2016-08-24	90.96	91.03	90.38	90.50	7623
2016-08-25	90.34	90.70	90.34	90.51	20136
2016-08-26	90.58	91.21	89.94	90.36	24427
2016-08-29	90.37	91.05	90.37	90.85	5930
2016-08-30	90.89	91.04	90.65	90.81	7500
2016-08-31	90.88	90.88	90.26	90.71	18330
2016-09-01	90.90	90.90	89.96	90.55	18800
2016-09-02	90.97	91.04	90.86	91.01	7256
2016-09-06	91.38	91.38	90.85	91.20	27621
2016-09-07	91.35	91.50	91.19	91.50	8880
2016-09-08	91.40	91.52	91.28	91.37	8366
2016-09-09	90.42	90.42	89.06	89.06	11902
2016-09-12	88.50	90.17	88.50	90.09	8980
2016-09-13	89.47	89.47	88.52	88.76	8591
2016-09-14	89.21	89.25	88.59	88.65	6604
2016-09-15	88.51	89.65	88.51	89.51	11642
2016-09-16	89.18	89.37	89.01	89.27	20375
2016-09-19	89.14	89.73	89.02	89.16	8692
2016-09-20	89.35	89.35	88.98	89.03	6908
2016-09-21	89.27	90.01	88.97	90.01	8574
2016-09-22	90.62	90.79	90.44	90.79	9229
2016-09-23	90.53	90.65	90.17	90.21	23943
2016-09-26	89.89	89.89	89.38	89.47	8654
2016-09-27	89.21	89.78	89.21	89.75	3307
2016-09-28	90.14	90.43	89.52	90.43	10234
2016-09-29	90.39	90.58	89.40	89.82	10040
2016-09-30	89.93	90.65	89.93	90.64	21741
2016-10-03	90.14	90.17	89.77	90.17	3321
2016-10-04	90.25	90.28	89.60	89.81	4268
2016-10-05	90.04	90.52	90.03	90.32	5977
2016-10-06	89.90	90.37	89.90	90.32	7218
2016-10-07	90.19	90.20	89.92	89.99	10939
2016-10-10	90.79	90.79	90.45	90.48	4857
2016-10-11	90.29	90.29	89.01	89.33	13904
2016-10-12	89.33	89.48	89.33	89.41	2897
2016-10-13	88.75	89.13	88.41	88.86	6194
2016-10-14	89.65	89.68	88.80	88.80	8178
2016-10-17	89.01	89.01	88.57	88.57	5333
2016-10-18	89.23	89.39	89.15	89.15	15839
2016-10-19	89.20	89.77	89.20	89.66	2875
2016-10-20	89.38	89.50	89.12	89.40	10966
2016-10-21	89.17	89.38	89.17	89.31	8761
2016-10-24	89.66	89.93	89.58	89.71	5865
2016-10-25	89.61	89.61	89.26	89.26	10549
2016-10-26	88.89	89.39	88.89	89.06	22067
2016-10-27	89.85	89.85	88.52	88.52	10024
2016-10-28	88.61	88.92	87.96	88.17	7707
2016-10-31	89.00	89.00	88.23	88.42	14818
2016-11-01	89.15	89.15	87.07	87.54	10529
2016-11-02	87.37	87.42	86.88	86.98	21075
2016-11-03	86.85	87.31	86.57	86.58	7384
2016-11-04	86.60	87.31	86.60	86.68	12542
2016-11-07	87.92	88.57	87.92	88.57	12076
2016-11-08	88.90	89.22	88.81	89.00	31520
2016-11-09	88.50	90.73	88.50	90.47	14315
2016-11-10	91.00	91.62	90.59	91.14	10892
2016-11-11	90.90	91.80	90.89	91.80	5673
2016-11-14	92.59	92.71	91.94	92.35	37296
2016-11-15	92.49	93.09	92.41	93.08	31330
2016-11-16	92.73	92.91	92.62	92.84	7142
2016-11-17	93.16	93.51	93.16	93.42	14024
2016-11-18	93.53	93.55	93.27	93.36	13406
2016-11-21	93.77	94.09	93.70	93.94	21363
2016-11-22	94.15	94.68	94.03	94.68	55719
2016-11-23	94.69	94.93	94.40	94.93	11789
2016-11-25	95.04	95.23	95.00	95.23	12630
2016-11-28	94.90	95.05	94.46	94.49	9788
2016-11-29	94.40	94.92	94.26	94.54	28333
2016-11-30	94.94	94.95	94.57	94.74	18569
2016-12-01	94.84	94.85	94.15	94.17	9854
2016-12-02	94.35	94.66	94.06	94.35	21297
2016-12-05	94.76	95.31	94.76	95.29	46920
2016-12-06	95.92	95.98	95.07	95.98	13443
2016-12-07	95.87	97.19	95.70	97.19	21758
2016-12-08	97.27	98.06	97.16	97.75	22245
2016-12-09	97.95	98.19	97.81	98.15	17244
2016-12-12	99.45	99.45	97.56	97.66	13717
2016-12-13	98.44	98.44	97.71	98.06	24001
2016-12-14	97.72	98.22	97.05	97.10	17829
2016-12-15	97.69	98.12	97.25	97.68	22837
2016-12-16	98.66	98.66	97.35	97.46	38529
2016-12-19	97.69	97.90	97.45	97.60	13791
2016-12-20	98.66	99.00	98.14	99.00	23098
2016-12-21	99.00	99.00	98.13	97.67	31902
2016-12-22	97.42	97.44	96.91	97.12	37881
2016-12-23	97.26	97.26	97.00	97.17	13990
2016-12-27	97.66	99.30	97.63	97.63	29342
2016-12-28	97.30	97.36	96.67	96.69	73042
2016-12-29	96.62	97.03	96.43	96.66	21950
2016-12-30	96.30	96.56	96.10	96.14	8164
2017-01-03	97.31	97.34	96.41	96.99	74268
2017-01-04	97.30	98.30	97.30	98.08	29909
2017-01-05	97.83	98.00	97.32	97.45	13174
2017-01-06	97.65	98.03	97.31	97.81	25464
2017-01-09	97.98	97.98	97.15	97.20	20866
2017-01-10	97.06	97.89	97.06	97.65	19570
2017-01-11	97.50	97.80	97.28	97.80	12284
2017-01-12	97.46	97.46	96.77	97.31	8077
2017-01-13	97.78	98.04	97.55	97.68	16946
2017-01-17	97.72	97.72	96.80	97.00	191946
2017-01-18	97.10	97.34	97.01	97.34	9628
2017-01-19	98.14	98.14	96.63	96.87	13642
2017-01-20	97.63	97.63	96.77	97.08	28406
2017-01-23	97.22	97.28	96.60	96.92	20834
2017-01-24	97.34	98.09	97.20	97.84	25930
2017-01-25	98.59	98.83	98.41	98.75	57096
2017-01-26	98.96	98.96	98.49	98.56	27914
2017-01-27	98.48	98.48	98.19	98.22	28621
2017-01-30	97.67	97.67	96.98	97.25	24282
2017-01-31	97.40	97.66	96.98	97.66	30068
2017-02-01	97.86	98.17	97.48	97.61	7872
2017-02-02	97.43	97.84	97.36	97.60	18734
2017-02-03	98.05	98.57	98.01	98.51	44436
2017-02-06	98.43	98.47	98.07	98.12	17364
2017-02-07	98.35	98.53	97.94	98.00	21936
2017-02-08	97.84	98.05	97.70	98.05	14088
2017-02-09	98.52	99.02	98.42	98.95	15408
2017-02-10	99.46	99.56	99.06	99.43	30603
2017-02-13	99.80	100.06	99.80	99.86	12653
2017-02-14	99.82	100.38	99.66	100.33	43179
2017-02-15	100.29	100.96	100.29	100.78	27330
2017-02-16	100.62	100.77	100.29	100.58	25700
2017-02-17	100.35	100.56	100.29	100.49	32350
2017-02-21	100.87	101.49	100.87	101.45	36531
2017-02-22	101.49	101.49	101.08	101.28	17351
2017-02-23	101.43	101.43	100.73	101.00	43085
2017-02-24	100.92	100.99	100.48	100.95	19772
2017-02-27	101.26	101.49	101.18	101.49	11403
2017-02-28	101.14	101.20	100.73	100.88	12842
2017-03-01	101.87	102.51	101.87	102.36	28234
2017-03-02	102.15	102.20	101.56	101.56	16088
2017-03-03	102.00	102.00	101.29	101.57	12882
2017-03-06	101.90	101.90	100.85	101.24	7635
2017-03-07	100.91	100.91	100.64	100.64	3929
2017-03-08	100.82	100.88	100.34	100.36	25236
2017-03-09	100.39	100.53	99.80	100.15	15343
2017-03-10	100.27	100.46	100.05	100.46	26061
2017-03-13	100.61	100.64	100.39	100.53	7711
2017-03-14	100.16	100.22	99.77	100.18	12683
2017-03-15	100.55	101.32	100.53	101.32	39837
2017-03-16	101.51	101.51	101.08	101.19	44549
2017-03-17	101.09	101.26	100.90	101.10	23971
2017-03-20	100.45	100.69	100.20	100.41	16577
2017-03-21	100.50	100.80	98.50	98.65	56473
2017-03-22	98.47	98.86	98.33	98.72	16348
2017-03-23	99.00	99.32	98.83	98.83	14715
2017-03-24	99.16	99.28	98.31	98.53	13033
2017-03-27	98.01	98.82	97.63	98.73	14328
2017-03-28	98.35	99.61	98.35	99.58	6742
2017-03-29	99.41	99.84	99.27	99.84	15482
2017-03-30	99.53	100.30	99.53	100.21	21511
2017-03-31	99.88	100.41	99.88	100.26	7482
2017-04-03	100.47	100.47	99.16	99.54	24143
2017-04-04	99.20	99.61	99.20	99.52	5673
2017-04-05	100.39	100.39	99.09	99.10	6027
2017-04-06	99.10	99.53	99.10	99.43	42092
2017-04-07	99.39	99.68	99.32	99.42	17676
2017-04-10	99.84	99.90	99.38	99.57	12664
2017-04-11	99.58	99.58	98.90	99.55	23443
2017-04-12	99.85	99.85	98.89	98.89	23508
2017-04-13	99.12	99.12	98.13	98.13	9676
2017-04-17	98.14	98.78	98.14	98.74	28020
2017-04-18	98.56	98.91	98.46	98.91	18179
2017-04-19	99.33	99.39	98.65	98.78	8823
2017-04-20	99.16	99.85	99.09	99.77	13417
2017-04-21	99.56	99.57	99.29	99.52	20370
2017-04-24	100.78	100.78	100.39	100.59	7978
2017-04-25	101.19	101.46	101.18	101.23	28701
2017-04-26	101.29	101.81	101.26	101.36	21727
2017-04-27	101.76	101.76	100.96	101.25	9479
2017-04-28	101.06	101.16	100.64	100.71	8073
2017-05-01	100.81	101.08	100.56	101.01	11648
2017-05-02	101.12	101.12	100.68	100.80	15888
2017-05-03	100.65	100.65	100.39	100.53	24561
2017-05-04	100.93	100.93	100.21	100.39	8616
2017-05-05	100.66	100.91	100.50	100.86	13833
2017-05-08	100.99	101.01	100.74	100.85	16291
2017-05-09	100.99	101.15	100.55	100.65	9917
2017-05-10	100.91	101.15	100.77	101.05	14706
2017-05-11	100.99	100.99	100.18	100.72	5744
2017-05-12	100.85	100.85	100.24	100.37	29016
2017-05-15	100.27	101.09	100.27	100.96	15711
2017-05-16	101.15	101.15	100.61	100.83	16572
2017-05-17	100.04	100.04	98.74	98.74	19125
2017-05-18	98.52	99.35	98.52	99.20	15769
2017-05-19	99.49	100.06	99.49	99.62	7592
2017-05-22	99.75	100.28	99.75	100.28	19330
2017-05-23	100.05	100.55	100.05	100.44	11933
2017-05-24	100.60	100.62	100.39	100.62	10505
2017-05-25	100.77	101.10	100.76	100.96	13443
2017-05-26	101.04	101.04	100.73	100.85	7276
2017-05-30	100.88	100.88	100.51	100.59	6156
2017-05-31	100.67	100.67	99.89	100.48	17861
2017-06-01	100.57	101.64	100.57	101.64	14915
2017-06-02	101.55	102.10	101.55	101.93	13047
2017-06-05	102.04	102.04	101.66	101.77	9316
2017-06-06	101.41	101.71	101.31	101.46	10556
2017-06-07	101.67	101.67	101.37	101.56	2543
2017-06-08	101.59	102.22	101.56	101.95	10031
2017-06-09	102.16	102.81	102.09	102.23	9393
2017-06-12	102.15	102.21	102.01	102.11	20164
2017-06-13	102.50	102.76	102.50	102.73	30730
2017-06-14	102.55	102.60	102.14	102.20	20137
2017-06-15	101.80	102.20	101.68	102.16	26119
2017-06-16	101.83	101.84	101.66	101.80	3283
2017-06-19	102.29	102.35	102.01	102.33	18129
2017-06-20	101.86	101.89	101.59	101.61	7818
2017-06-21	101.53	101.70	101.04	101.26	19175
2017-06-22	101.16	101.61	101.16	101.25	8549
2017-06-23	101.58	101.68	101.47	101.59	11892
2017-06-26	101.78	102.27	101.62	101.93	7679
2017-06-27	101.85	101.97	101.17	101.19	12138
2017-06-28	101.93	102.30	101.93	102.30	17515
2017-06-29	102.39	102.39	101.31	101.66	8691
2017-06-30	101.74	102.01	101.58	102.01	5331
2017-07-03	102.38	102.48	102.15	102.26	7969
2017-07-05	102.00	102.03	101.84	102.00	5582
2017-07-06	101.65	101.71	100.96	100.96	15684
2017-07-07	101.13	101.70	101.13	101.70	6456
2017-07-10	101.57	101.97	101.49	101.61	9862
2017-07-11	101.37	101.76	101.37	101.62	6654
2017-07-12	102.48	102.55	102.25	102.42	12044
2017-07-13	102.40	102.57	102.33	102.53	6980
2017-07-14	103.17	103.17	102.63	102.98	19645
2017-07-17	102.92	103.30	102.92	103.01	15716
2017-07-18	102.80	102.86	102.57	102.84	19818
2017-07-19	103.05	103.59	103.05	103.53	6952
2017-07-20	103.55	103.84	103.55	103.67	56708
2017-07-21	103.49	103.51	103.21	103.49	6564
2017-07-24	104.01	104.01	103.21	103.50	8621
2017-07-25	103.89	104.08	103.89	104.05	6397
2017-07-26	104.09	104.09	103.63	103.63	15927
2017-07-27	104.08	104.08	103.13	103.21	24347
2017-07-28	103.31	103.31	103.16	103.21	9960
2017-07-31	103.34	103.35	103.14	103.30	1824
2017-08-01	103.29	103.51	103.29	103.49	7595
2017-08-02	103.69	103.69	102.89	103.10	24969
2017-08-03	103.15	103.15	102.75	102.75	49097
2017-08-04	103.10	103.19	103.10	103.15	1257
2017-08-07	103.36	103.43	103.07	103.39	27117
2017-08-08	103.57	103.85	103.08	103.11	66695
2017-08-09	102.78	102.80	102.49	102.70	25186
2017-08-10	102.34	102.34	101.25	101.25	13485
2017-08-11	101.82	101.82	101.27	101.34	23500
2017-08-14	102.51	102.51	102.23	102.36	8224
2017-08-15	102.35	102.46	102.13	102.32	11946
2017-08-16	102.26	102.66	102.18	102.33	10584
2017-08-17	102.60	102.60	100.70	100.70	8894
2017-08-18	100.26	101.01	100.24	100.68	11363
2017-08-21	100.11	100.57	100.11	100.52	28945
2017-08-22	101.13	101.53	100.98	101.53	9491
2017-08-23	101.32	101.45	101.19	101.37	12244
2017-08-24	101.37	101.50	101.13	101.29	12126
2017-08-25	101.86	101.86	101.39	101.53	9042
2017-08-28	101.57	101.60	101.24	101.30	7228
2017-08-29	100.90	101.44	100.84	101.43	8560
2017-08-30	101.31	102.04	101.31	101.97	17113
2017-08-31	102.58	102.64	102.50	102.64	5473
2017-09-01	102.89	103.13	102.80	103.13	17627
2017-09-05	103.08	103.08	101.71	101.96	8863
2017-09-06	102.25	102.40	102.00	102.25	21431
2017-09-07	102.25	102.25	101.85	101.96	8634
2017-09-08	101.81	102.17	101.81	102.01	5417
2017-09-11	103.07	103.27	103.07	103.16	16264
2017-09-12	103.34	103.80	103.34	103.72	47813
2017-09-13	103.63	104.00	103.63	103.94	11493
2017-09-14	103.81	103.95	103.54	103.54	27773
2017-09-15	103.77	104.08	103.77	104.03	8527
2017-09-18	103.96	104.14	103.87	103.99	17609
2017-09-19	104.30	104.30	103.98	104.09	8477
2017-09-20	104.22	104.40	104.11	104.38	8894
2017-09-21	104.22	104.31	104.14	104.14	6964
2017-09-22	103.90	104.36	103.90	104.36	7948
2017-09-25	104.79	104.79	103.91	104.20	9666
2017-09-26	104.37	104.68	104.37	104.51	5451
2017-09-27	104.76	105.33	104.58	105.23	8144
2017-09-28	105.58	105.58	104.99	105.24	7349
2017-09-29	105.48	105.72	105.48	105.62	18799
2017-10-02	105.92	106.31	105.83	106.31	21781
2017-10-03	106.39	106.53	106.30	106.53	17835
2017-10-04	106.61	106.78	106.48	106.59	21568
2017-10-05	106.73	107.25	106.73	107.14	14838
2017-10-06	106.88	106.97	106.73	106.91	7642
2017-10-09	106.81	106.81	106.54	106.54	631023
2017-10-10	106.93	106.93	106.80	106.89	3463
2017-10-11	106.83	107.02	106.83	107.02	4476
2017-10-12	107.10	107.10	106.76	106.83	14972
2017-10-13	107.00	107.10	106.80	107.01	4083
2017-10-16	107.21	107.21	106.83	107.07	27822
2017-10-17	107.04	107.15	106.88	106.94	49528
2017-10-18	107.19	107.39	107.15	107.37	10531
2017-10-19	107.46	107.46	106.70	107.24	13997
2017-10-20	107.50	107.90	107.50	107.86	4059
2017-10-23	107.78	107.85	107.32	107.47	2673
2017-10-24	107.68	107.72	107.62	107.62	6225
2017-10-25	107.84	107.84	106.60	107.03	6037
2017-10-26	107.21	107.52	107.17	107.31	17815
2017-10-27	109.01	109.01	107.26	107.83	7931
2017-10-30	109.15	109.15	107.16	107.23	5181
2017-10-31	107.37	107.72	107.26	107.59	13104
2017-11-01	108.11	108.11	107.31	107.62	9616
2017-11-02	107.43	107.68	107.12	107.68	8663
2017-11-03	107.69	107.80	107.50	107.64	10303
2017-11-06	107.79	107.93	107.67	107.84	24327
2017-11-07	107.98	107.98	107.24	107.24	5531
2017-11-08	107.27	107.65	107.24	107.55	13224
2017-11-09	107.15	107.25	106.65	107.10	6392
2017-11-10	107.75	107.75	107.03	107.27	19514
2017-11-13	106.87	107.47	106.87	107.47	100373
2017-11-14	107.56	107.56	106.68	106.94	5058
2017-11-15	106.19	106.78	106.19	106.58	19431
2017-11-16	106.89	107.76	106.89	107.59	17498
2017-11-17	107.25	107.70	107.25	107.46	13951
2017-11-20	107.80	107.94	107.53	107.78	30407
2017-11-21	108.34	108.64	108.34	108.47	11099
2017-11-22	108.52	108.66	108.52	108.64	8035
2017-11-24	108.62	108.77	108.62	108.70	22424
2017-11-27	108.59	108.82	108.54	108.54	9951
2017-11-28	108.83	110.09	108.83	109.93	29136
2017-11-29	110.00	110.27	110.00	110.27	16101
2017-11-30	110.74	111.34	110.49	110.95	10107
2017-12-01	110.84	110.87	109.37	110.69	13677
2017-12-04	111.57	111.60	110.83	110.83	6349
2017-12-05	114.01	114.01	110.16	110.21	23419
2017-12-06	110.60	110.60	109.90	109.95	8653
2017-12-07	110.24	110.49	110.04	110.32	28367
2017-12-08	110.72	110.94	110.63	110.78	10634
2017-12-11	111.07	111.08	110.87	111.01	10163
2017-12-12	111.17	111.41	111.07	111.12	11053
2017-12-13	111.09	111.48	111.08	111.08	9025
2017-12-14	111.59	111.59	110.45	110.54	36684
2017-12-15	111.09	111.75	111.09	111.75	3394
2017-12-18	112.16	112.68	112.16	112.45	21755
2017-12-19	112.67	112.67	111.95	111.95	87959
2017-12-20	112.58	112.58	112.05	111.66	12877
2017-12-21	112.00	112.25	111.83	111.91	16537
2017-12-22	111.89	111.92	111.68	111.79	17562
2017-12-26	111.93	111.93	111.75	111.80	5160
2017-12-27	111.73	112.05	111.68	111.68	8174
2017-12-28	111.94	112.05	111.86	112.05	7332
2017-12-29	112.76	112.76	111.90	111.90	8041
2018-01-02	111.93	112.47	111.89	112.47	14565
2018-01-03	112.81	113.04	112.65	112.92	15653
2018-01-04	113.01	113.55	113.01	113.32	21945
2018-01-05	113.62	113.75	113.49	113.75	29410
2018-01-08	114.00	114.34	113.74	114.24	18658
2018-01-09	114.42	114.73	114.27	114.27	16819
2018-01-10	113.99	114.42	113.99	114.15	14798
2018-01-11	114.77	115.47	114.77	115.23	4139
2018-01-12	115.86	116.08	115.86	116.08	2949
2018-01-16	116.71	116.93	115.19	115.50	11884
2018-01-17	116.30	116.63	115.70	116.47	25365
2018-01-18	116.79	116.79	116.05	116.06	9721
2018-01-19	116.70	116.90	116.23	116.73	8687
2018-01-22	117.43	117.66	116.99	117.66	9289
2018-01-23	118.33	118.33	117.78	118.06	8514
2018-01-24	118.29	118.50	117.43	117.90	13602
2018-01-25	117.93	118.01	117.64	117.64	12868
2018-01-26	118.07	118.93	118.07	118.93	11079
2018-01-29	118.54	118.70	118.12	118.23	12764
2018-01-30	116.96	117.23	116.77	116.90	29287
2018-01-31	117.48	117.48	116.30	116.69	10044
2018-02-01	116.48	117.21	116.48	117.00	17416
2018-02-02	115.62	115.81	114.27	114.29	22028
2018-02-05	113.33	114.03	109.97	110.14	19402
2018-02-06	107.57	111.57	107.57	111.25	33067
2018-02-07	111.82	112.08	111.46	111.46	9358
2018-02-08	110.85	110.85	107.04	107.04	22256
2018-02-09	107.92	109.14	105.51	108.33	21558
2018-02-12	109.28	110.44	109.10	110.06	6397
2018-02-13	109.24	110.22	109.24	110.22	34822
2018-02-14	110.08	111.93	110.08	111.75	15997
2018-02-15	112.35	112.92	111.83	112.73	3037
2018-02-16	112.55	113.74	112.55	113.33	7805
2018-02-20	112.85	113.31	112.51	112.51	17224
2018-02-21	113.19	113.75	112.41	112.41	2945
2018-02-22	112.56	113.17	112.05	112.05	15483
2018-02-23	112.55	113.36	112.55	113.36	8739
2018-02-26	114.35	114.91	114.07	114.77	4218
2018-02-27	115.03	115.07	113.71	113.80	15084
2018-02-28	113.61	113.72	112.00	112.00	10396
2018-03-01	111.92	112.02	110.37	110.82	10686
2018-03-02	109.98	111.26	109.98	111.08	19232
2018-03-05	110.95	112.92	110.95	112.80	9496
2018-03-06	112.80	113.34	112.56	113.20	21562
2018-03-07	112.18	113.31	112.18	113.31	10078
2018-03-08	113.52	113.57	113.01	113.50	7709
2018-03-09	114.19	115.33	114.13	115.27	7712
2018-03-12	115.54	115.82	115.36	115.56	22476
2018-03-13	115.88	115.88	114.83	114.83	7449
2018-03-14	115.30	115.30	113.98	114.00	15977
2018-03-15	114.18	114.40	113.59	113.87	8175
2018-03-16	113.71	114.53	113.71	114.43	5339
2018-03-19	113.51	113.51	111.83	112.15	7837
2018-03-20	112.76	112.78	112.36	112.54	8963
2018-03-21	112.89	113.38	112.78	113.09	34726
2018-03-22	111.76	112.00	109.99	109.99	16390
2018-03-23	109.90	110.09	108.91	108.91	8520
2018-03-26	109.16	109.85	108.59	109.85	12195
2018-03-27	110.25	110.41	107.87	107.87	8384
2018-03-28	108.03	108.75	107.98	108.35	24511
2018-03-29	109.29	110.05	109.25	109.72	1840
2018-04-02	109.22	109.22	106.07	106.70	15343
2018-04-03	107.72	108.75	107.33	108.49	5975
2018-04-04	107.00	109.82	107.00	109.82	12309
2018-04-05	110.28	110.94	110.28	110.83	22642
2018-04-06	109.76	110.18	107.83	108.38	26937
2018-04-09	108.96	110.00	108.96	109.29	29994
2018-04-10	110.01	110.67	109.54	110.38	10145
2018-04-11	109.59	110.63	109.59	109.95	9034
2018-04-12	110.96	111.26	110.76	110.99	2969
2018-04-13	111.22	111.22	109.98	110.12	5387
2018-04-16	110.67	111.67	110.67	111.56	6225
2018-04-17	112.49	112.59	112.21	112.37	11215
2018-04-18	112.86	112.93	112.69	112.73	4559
2018-04-19	112.03	112.11	111.60	111.91	4477
2018-04-20	111.63	111.63	110.76	111.05	14217
2018-04-23	111.08	111.55	110.89	111.07	5664
2018-04-24	111.23	111.31	109.43	109.77	11165
2018-04-25	109.40	110.41	109.40	110.08	9725
2018-04-26	110.71	111.17	110.54	110.92	13155
2018-04-27	111.24	111.24	110.73	111.02	21747
2018-04-30	111.13	111.18	110.18	110.22	12992
2018-05-01	109.51	110.22	109.05	110.22	12080
2018-05-02	109.91	110.37	109.76	109.76	15246
2018-05-03	109.43	109.47	108.15	109.35	5663
2018-05-04	108.87	110.88	108.80	110.70	10929
2018-05-07	111.14	111.36	110.96	111.04	2148
2018-05-08	110.95	111.26	110.65	111.26	6483
2018-05-09	111.55	112.38	111.53	112.12	6372
2018-05-10	112.74	113.23	112.74	113.01	5874
2018-05-11	113.10	113.56	113.10	113.26	6857
2018-05-14	113.77	113.77	113.35	113.39	3974
2018-05-15	112.84	113.01	112.64	112.75	5708
2018-05-16	113.09	113.88	113.09	113.54	8035
2018-05-17	114.16	114.16	113.75	113.75	5575
2018-05-18	113.69	113.82	113.45	113.56	23831
2018-05-21	114.30	114.51	114.16	114.23	8781
2018-05-22	114.76	114.76	114.13	114.14	9973
2018-05-23	113.59	114.01	113.47	113.96	6464
2018-05-24	113.37	114.09	113.37	113.97	69475
2018-05-25	113.84	113.93	113.65	113.75	11499
2018-05-29	113.38	113.38	112.31	112.62	63924
2018-05-30	113.45	114.40	113.45	114.35	5275
2018-05-31	113.77	113.86	113.31	113.32	21353
2018-06-01	114.31	114.51	114.27	114.31	7367
2018-06-04	114.65	114.92	114.60	114.92	7612
2018-06-05	114.98	115.27	114.80	115.08	13355
2018-06-06	115.47	116.08	115.30	116.08	5533
2018-06-07	116.27	116.51	116.08	116.08	4929
2018-06-08	115.85	116.50	115.85	116.48	44863
2018-06-11	116.49	116.94	116.49	116.80	11080
2018-06-12	116.75	117.10	116.63	116.75	32911
2018-06-13	116.89	116.98	116.44	116.44	4754
2018-06-14	116.66	116.66	116.29	116.59	7302
2018-06-15	116.18	116.53	115.80	116.53	10876
2018-06-18	115.75	116.03	115.36	116.01	15079
2018-06-19	114.98	115.73	114.80	115.59	3508
2018-06-20	116.00	116.32	115.85	116.08	11408
2018-06-21	115.56	115.60	115.14	115.14	7972
2018-06-22	115.91	115.91	115.55	115.56	4679
2018-06-25	114.19	114.19	113.23	113.84	16077
2018-06-26	113.90	114.37	113.74	114.07	8425
2018-06-27	114.55	114.55	113.27	113.30	20026
2018-06-28	112.94	113.57	112.94	113.45	3865
2018-06-29	113.54	114.34	113.54	113.73	3832
2018-07-02	112.83	113.79	112.83	113.79	3217
2018-07-03	114.19	114.19	114.13	114.13	19486
2018-07-05	114.05	114.37	113.81	114.35	27891
2018-07-06	115.08	115.60	115.08	115.60	4300
2018-07-09	115.99	116.61	115.99	116.61	10317
2018-07-10	117.11	117.11	116.45	116.73	9700
2018-07-11	116.13	116.39	115.79	115.89	6228
2018-07-12	116.63	116.63	116.01	116.47	7270
2018-07-13	116.50	116.87	116.50	116.51	8270
2018-07-16	116.54	116.54	116.10	116.24	10429
2018-07-17	116.61	116.95	116.50	116.91	4727
2018-07-18	117.05	117.21	116.69	117.21	10388
2018-07-19	116.75	117.18	116.75	117.01	4716
2018-07-20	116.82	117.00	116.81	116.83	12880
2018-07-23	116.57	117.01	116.54	116.92	8289
2018-07-24	117.36	117.62	116.65	116.89	11704
2018-07-25	116.78	117.15	116.67	117.10	9808
2018-07-26	117.95	117.98	117.56	117.69	28916
2018-07-27	117.71	117.71	116.47	116.73	17532
2018-07-30	116.39	116.60	116.24	116.28	2952
2018-07-31	116.42	117.12	116.42	117.04	96059
2018-08-01	116.84	116.93	116.52	116.70	12251
2018-08-02	116.24	117.37	116.24	117.37	6502
2018-08-03	117.45	117.76	117.40	117.64	5499
2018-08-06	117.94	118.34	117.94	118.18	8372
2018-08-07	118.85	118.85	118.66	118.70	2828
2018-08-08	118.41	118.72	118.41	118.64	4529
2018-08-09	118.46	118.87	118.46	118.54	10107
2018-08-10	117.88	118.10	117.57	117.57	8967
2018-08-13	118.02	118.02	117.12	117.30	7128
2018-08-14	117.31	118.12	117.31	118.08	8407
2018-08-15	117.31	117.31	116.41	116.91	11394
2018-08-16	117.72	118.14	117.71	118.07	5496
2018-08-17	117.86	118.57	117.73	118.51	7659
2018-08-20	118.81	118.94	118.57	118.79	31185
2018-08-21	119.66	119.77	119.56	119.60	8741
2018-08-22	119.24	119.66	119.24	119.61	3364
2018-08-23	119.56	119.56	119.17	119.34	8240
2018-08-24	119.36	119.83	119.36	119.76	19397
2018-08-27	120.33	120.67	120.33	120.44	5982
2018-08-28	120.66	120.76	120.27	120.56	20566
2018-08-29	120.80	121.11	120.67	121.10	7884
2018-08-30	120.66	120.87	120.34	120.40	4559
2018-08-31	120.11	120.54	120.11	120.39	3660
2018-09-04	120.40	120.42	119.86	120.24	21414
2018-09-05	119.90	120.10	119.85	119.99	8085
2018-09-06	119.98	120.06	119.21	119.59	6603
2018-09-07	119.58	119.58	118.96	119.11	3301
2018-09-10	119.62	119.62	119.34	119.37	8193
2018-09-11	119.03	119.90	119.03	119.76	259080
2018-09-12	119.75	119.75	119.20	119.59	6583
2018-09-13	120.21	120.21	120.00	120.04	27246
2018-09-14	120.10	120.42	119.97	120.38	21736
2018-09-17	120.21	120.21	119.53	119.53	7624
2018-09-18	119.92	120.41	119.92	120.15	7199
2018-09-19	120.35	120.62	120.18	120.24	9367
2018-09-20	120.88	121.32	120.81	121.21	8028
2018-09-21	121.42	121.42	121.09	121.09	7159
2018-09-24	119.78	120.07	119.78	120.00	4446
2018-09-25	120.12	120.12	119.83	119.89	23796
2018-09-26	119.98	120.12	119.17	119.22	22281
2018-09-27	119.18	119.90	119.17	119.49	69801
2018-09-28	119.33	119.68	119.33	119.40	8322
2018-10-01	119.89	120.10	119.41	119.41	4968
2018-10-02	119.23	119.44	119.19	119.29	17215
2018-10-03	119.47	119.91	119.38	119.46	9032
2018-10-04	119.45	119.45	117.96	118.31	70385
2018-10-05	118.71	118.71	117.22	117.84	6339
2018-10-08	117.17	117.79	117.02	117.79	1523
2018-10-09	118.07	118.07	117.44	117.51	7724
2018-10-10	117.22	117.22	114.34	114.68	31354
2018-10-11	113.49	113.79	111.80	111.80	34871
2018-10-12	113.31	113.31	111.33	111.96	13917
2018-10-15	112.43	113.12	112.02	112.43	24462
2018-10-16	113.10	114.62	112.85	114.62	21147
2018-10-17	114.21	114.80	113.54	114.52	8590
2018-10-18	113.86	114.23	112.32	112.84	14422
2018-10-19	113.09	113.71	112.25	113.64	1136731
2018-10-22	112.93	112.93	111.81	112.14	26322
2018-10-23	110.48	111.75	109.39	111.32	32569
2018-10-24	111.41	111.41	107.67	107.70	44302
2018-10-25	108.81	110.07	108.68	109.54	25933
2018-10-26	108.29	109.02	106.64	107.86	19744
2018-10-29	109.19	109.70	106.27	106.27	16973
2018-10-30	107.19	108.98	107.19	108.92	34072
2018-10-31	110.36	110.99	110.17	110.31	16349
2018-11-01	110.56	111.66	110.56	111.60	14034
2018-11-02	112.10	112.22	110.70	111.11	5489
2018-11-05	111.70	112.04	111.37	112.04	7384
2018-11-06	112.11	112.40	112.06	112.11	15212
2018-11-07	113.30	114.43	112.87	114.43	15999
2018-11-08	114.43	114.43	113.75	114.09	9307
2018-11-09	113.41	113.41	112.42	113.11	35000
2018-11-12	112.44	112.44	111.27	111.27	16056
2018-11-13	111.50	111.72	110.80	110.85	3123
2018-11-14	111.57	111.57	109.34	110.45	8145
2018-11-15	109.57	110.97	109.03	110.83	13549
2018-11-16	110.50	111.48	110.37	111.34	13574
2018-11-19	110.97	110.97	109.48	109.52	12710
2018-11-20	108.05	108.49	107.30	107.51	26811
2018-11-21	108.10	108.80	107.99	108.51	9670
2018-11-23	107.83	108.05	107.83	107.96	1990
2018-11-26	108.72	109.11	108.39	109.09	8162
2018-11-27	108.66	109.15	108.65	109.14	25479
2018-11-28	109.05	111.41	109.05	111.38	55589
2018-11-29	111.04	111.88	110.89	111.16	123388
2018-11-30	110.99	111.94	110.99	111.90	41716
2018-12-03	113.77	113.77	112.34	113.13	66445
2018-12-04	112.92	112.92	109.29	109.30	23722
2018-12-06	107.49	108.75	106.40	108.72	34844
2018-12-07	108.68	108.68	106.42	106.42	53470
2018-12-10	106.50	106.62	104.96	106.43	24875
2018-12-11	107.91	107.91	105.75	106.24	15993
2018-12-12	107.37	108.06	106.97	106.97	16075
2018-12-13	107.39	107.39	105.99	106.46	35598
2018-12-14	105.35	106.00	104.42	104.48	30513
2018-12-17	104.17	104.66	102.03	102.36	48876
2018-12-18	102.90	103.48	101.88	102.24	40963
2018-12-19	102.42	103.60	100.25	100.76	48937
2018-12-20	100.40	100.62	98.23	98.25	67884
2018-12-21	98.51	99.81	96.41	96.47	239370
2018-12-24	95.85	95.98	94.13	94.13	51250
2018-12-26	94.52	98.53	93.77	98.52	122993
2018-12-27	97.27	99.42	95.94	99.42	193548
2018-12-28	99.52	100.73	99.06	99.18	128145
2018-12-31	100.02	100.12	99.13	100.12	106691
2019-01-02	98.70	100.80	98.70	100.42	21491
2019-01-03	99.51	99.80	98.45	98.45	10362
2019-01-04	100.07	101.95	100.07	101.86	108918
2019-01-07	102.08	103.44	102.05	102.70	20875
2019-01-08	104.34	104.34	102.83	103.81	18760
2019-01-09	104.12	104.96	104.12	104.57	7028
2019-01-10	104.19	105.10	103.91	105.10	21022
2019-01-11	104.79	105.28	104.72	105.18	55160
2019-01-14	104.64	105.04	104.52	104.66	41363
2019-01-15	104.74	105.59	104.74	105.49	62165
2019-01-16	106.07	106.34	105.89	106.08	11577
2019-01-17	105.90	107.21	105.79	106.80	124008
2019-01-18	107.49	108.54	107.33	108.16	33550
2019-01-22	107.57	107.82	106.19	106.53	79292
2019-01-23	106.47	106.63	105.91	106.59	3768
2019-01-24	106.87	107.24	106.49	106.99	68668
2019-01-25	107.86	108.33	107.69	108.20	45790
2019-01-28	107.26	107.51	106.76	107.37	70714
2019-01-29	107.38	107.72	107.11	107.36	11399
2019-01-30	108.19	109.08	107.55	108.72	26607
2019-01-31	108.85	109.68	108.65	109.65	10951
2019-02-01	109.80	110.00	109.48	109.84	16031
2019-02-04	110.03	110.60	109.52	110.60	14861
2019-02-05	111.10	111.21	110.71	111.06	144977
2019-02-06	111.18	111.18	110.82	110.87	31892
2019-02-07	110.33	110.55	109.25	109.91	11615
2019-02-08	109.46	109.87	109.04	109.87	11895
2019-02-11	110.28	110.28	109.94	110.25	12400
2019-02-12	110.79	111.73	110.79	111.61	6601
2019-02-13	112.20	112.24	111.79	112.11	15568
2019-02-14	111.43	112.45	111.43	111.95	6020
2019-02-15	112.65	113.18	112.65	113.18	36186
2019-02-19	112.71	113.81	112.71	113.58	13320
2019-02-20	113.49	113.93	113.49	113.77	27113
2019-02-21	113.83	113.83	113.00	113.37	13839
2019-02-22	113.90	114.22	113.67	114.17	16380
2019-02-25	114.97	115.01	114.25	114.28	26161
2019-02-26	113.88	114.29	113.88	113.92	14848
2019-02-27	113.69	114.03	113.31	113.94	8110
2019-02-28	113.93	113.93	113.51	113.58	7651
2019-03-01	114.45	114.45	113.60	114.33	7053
2019-03-04	114.65	114.73	113.03	113.79	15422
2019-03-05	113.57	113.80	113.57	113.62	5882
2019-03-06	113.72	113.72	112.30	112.44	24282
2019-03-07	112.26	112.26	111.20	111.51	8945
2019-03-08	110.42	111.25	110.42	111.25	9199
2019-03-11	112.33	112.79	112.28	112.79	4216
2019-03-12	113.16	113.22	113.00	113.12	19509
2019-03-13	113.40	114.13	113.40	113.76	9698
2019-03-14	113.83	113.89	113.55	113.30	3362
2019-03-15	113.60	114.15	113.60	113.67	33982
2019-03-18	113.89	114.39	113.88	114.33	25036
2019-03-19	114.70	114.85	113.90	113.96	13410
2019-03-20	113.82	114.17	113.12	113.44	46506
2019-03-21	113.08	114.67	113.08	114.65	8053
2019-03-22	113.41	113.45	111.92	111.92	25417
2019-03-25	111.91	112.22	111.27	112.05	13884
2019-03-26	113.01	113.01	112.31	112.91	5531
2019-03-27	112.83	112.98	112.21	112.54	17442
2019-03-28	112.58	113.14	112.30	113.10	5610
2019-03-29	113.77	113.77	113.25	113.60	12990
2019-04-01	114.54	115.17	114.51	115.17	16330
2019-04-02	115.26	115.26	114.83	115.10	10564
2019-04-03	115.87	115.87	115.25	115.38	27872
2019-04-04	115.69	115.94	115.55	115.94	9837
2019-04-05	116.17	116.64	116.17	116.64	40777
2019-04-08	116.14	116.67	116.14	116.67	15299
2019-04-09	115.82	116.21	115.65	115.65	14526
2019-04-10	115.98	116.50	115.94	116.50	7720
2019-04-11	116.60	116.63	116.28	116.47	9141
2019-04-12	117.22	117.48	117.01	117.29	11560
2019-04-15	117.11	117.12	116.82	117.07	6777
2019-04-16	117.36	117.36	117.14	117.30	11844
2019-04-17	117.28	117.28	116.75	116.94	19627
2019-04-18	117.17	117.17	116.48	116.99	23318
2019-04-22	116.70	116.92	116.66	116.89	19974
2019-04-23	117.01	118.12	117.01	118.10	7232
2019-04-24	118.21	118.29	117.95	118.01	9761
2019-04-25	117.86	117.86	117.51	117.51	5580
2019-04-26	117.59	118.14	117.54	118.14	26075
2019-04-29	118.29	118.71	118.29	118.50	3800
2019-04-30	118.19	118.42	117.60	118.37	15181
2019-05-01	118.57	118.57	117.34	117.34	16112
2019-05-02	117.17	117.35	116.53	117.29	18323
2019-05-03	117.90	118.70	117.90	118.70	51085
2019-05-06	116.70	118.50	116.70	118.30	55075
2019-05-07	117.37	117.37	115.48	116.22	22160
2019-05-08	116.12	116.47	115.82	115.82	20346
2019-05-09	114.51	115.76	114.26	115.46	14824
2019-05-10	114.11	115.88	114.01	115.87	15290
2019-05-13	113.86	113.86	112.56	112.82	9488
2019-05-14	113.29	114.42	113.29	113.82	13984
2019-05-15	113.04	114.59	113.04	114.36	12260
2019-05-16	115.39	115.88	115.11	115.29	11558
2019-05-17	114.66	115.53	114.32	114.32	18120
2019-05-20	113.72	114.09	113.40	113.48	94543
2019-05-21	114.35	114.78	114.23	114.61	41234
2019-05-22	114.44	114.44	113.78	113.96	72890
2019-05-23	113.04	113.04	111.81	112.34	13838
2019-05-24	112.87	112.87	112.45	112.62	10062
2019-05-28	112.90	112.90	111.17	111.17	26372
2019-05-29	111.04	111.14	110.30	111.07	23944
2019-05-30	111.60	111.60	110.53	110.92	18074
2019-05-31	109.89	110.12	109.41	109.53	23954
2019-06-03	109.58	110.01	109.15	109.50	11205
2019-06-04	110.63	112.09	110.63	112.09	13124
2019-06-05	112.10	112.67	111.64	112.67	10492
2019-06-06	112.73	113.47	112.56	113.13	10269
2019-06-07	113.69	114.48	113.69	114.10	16078
2019-06-10	114.63	115.17	114.63	114.65	62439
2019-06-11	115.58	115.58	114.50	114.73	12298
2019-06-12	114.62	114.62	114.24	114.40	178496
2019-06-13	115.03	115.25	114.75	115.14	16623
2019-06-14	114.65	114.92	114.65	114.86	10065
2019-06-17	114.86	115.21	114.83	114.84	10878
2019-06-18	115.73	116.59	115.69	116.09	20939
2019-06-19	116.12	116.46	116.10	116.42	12488
2019-06-20	117.60	117.60	116.85	116.79	68784
2019-06-21	116.57	116.93	116.39	116.48	23462
2019-06-24	116.47	116.47	115.91	115.91	3816
2019-06-25	116.19	116.19	114.93	114.93	15051
2019-06-26	115.39	115.43	114.91	114.91	12555
2019-06-27	115.19	115.85	115.19	115.84	19233
2019-06-28	116.23	116.86	116.19	116.86	21376
2019-07-01	118.34	118.34	117.13	117.53	30133
2019-07-02	117.39	117.53	117.13	117.49	15212
2019-07-03	117.79	118.45	117.79	118.45	8573
2019-07-05	117.93	118.54	117.84	118.50	7552
2019-07-08	117.85	117.91	117.56	117.72	5398
2019-07-09	117.19	117.84	117.19	117.84	18965
2019-07-10	118.37	118.39	117.95	118.18	8385
2019-07-11	118.44	118.44	117.96	118.25	18925
2019-07-12	118.47	119.06	118.47	119.01	51335
2019-07-15	119.84	119.84	118.75	118.78	4916
2019-07-16	118.67	119.01	118.53	118.65	7261
2019-07-17	118.65	118.65	117.77	117.77	6898
2019-07-18	117.84	118.16	117.39	118.12	60752
2019-07-19	118.52	118.58	117.58	117.58	24678
2019-07-22	117.49	117.81	117.49	117.65	3195
2019-07-23	118.07	118.57	117.90	118.55	13792
2019-07-24	118.73	119.69	118.73	119.62	52683
2019-07-25	119.45	119.46	118.64	118.78	38888
2019-07-26	119.13	119.77	119.03	119.77	18757
2019-07-29	119.66	119.66	119.31	119.40	4983
2019-07-30	118.53	119.54	118.50	119.49	20781
2019-07-31	119.47	119.81	118.44	118.44	17755
2019-08-01	118.35	119.28	116.74	116.75	5350
2019-08-02	116.08	116.30	115.33	115.65	21675
2019-08-05	113.56	113.56	112.14	112.14	12951
2019-08-06	113.27	113.48	112.27	113.48	10582
2019-08-07	112.14	113.67	112.14	113.67	13268
2019-08-08	114.20	115.77	114.20	115.77	17659
2019-08-09	115.47	115.47	114.28	114.86	47008
2019-08-12	114.31	114.31	112.98	113.36	19485
2019-08-13	114.96	115.35	114.72	114.78	19086
2019-08-14	112.97	112.97	111.42	111.44	15183
2019-08-15	111.63	111.67	110.88	111.50	107194
2019-08-16	112.14	113.36	112.14	113.36	13946
2019-08-19	114.66	114.93	114.53	114.60	74596
2019-08-20	114.47	114.47	113.87	113.87	5001
2019-08-21	114.63	114.81	114.49	114.64	12645
2019-08-22	115.01	115.05	114.44	114.80	76163
2019-08-23	114.48	114.48	111.30	111.48	28941
2019-08-26	112.02	112.71	112.02	112.56	6966
2019-08-27	113.43	113.43	111.88	112.13	10263
2019-08-28	112.22	113.03	112.22	112.82	23483
2019-08-29	114.03	114.70	114.03	114.48	13869
2019-08-30	114.99	115.09	114.33	114.51	15391
2019-09-03	113.71	113.87	113.21	113.54	11055
2019-09-04	114.45	114.78	114.45	114.78	3558
2019-09-05	116.27	116.93	116.27	116.57	18739
2019-09-06	116.70	116.89	116.53	116.53	26856
2019-09-09	117.27	117.28	116.83	117.22	3585
2019-09-10	116.85	117.60	116.85	117.60	3594
2019-09-11	118.12	118.88	118.12	118.88	12869
2019-09-12	119.29	119.54	118.94	119.21	15340
2019-09-13	119.66	119.67	119.12	119.21	16100
2019-09-16	118.78	119.20	118.72	119.12	8286
2019-09-17	118.74	119.09	118.67	119.09	8166
2019-09-18	118.92	118.92	117.98	118.87	28236
2019-09-19	119.23	119.53	118.70	118.27	10622
2019-09-20	118.65	118.71	117.83	118.00	8102
2019-09-23	117.51	118.21	117.48	117.93	9703
2019-09-24	118.36	118.36	116.36	116.67	8104
2019-09-25	116.71	117.82	116.57	117.65	15453
2019-09-26	117.32	117.32	116.82	117.08	8425
2019-09-27	117.20	117.37	116.02	116.37	5561
2019-09-30	116.56	117.21	116.56	117.01	7316
2019-10-01	117.66	117.66	115.26	115.26	11695
2019-10-02	114.43	114.43	112.85	113.42	14705
2019-10-03	113.20	114.08	112.50	114.07	9830
2019-10-04	114.91	115.62	114.46	115.62	6688
2019-10-07	115.26	115.92	115.23	115.23	5739
2019-10-08	114.26	114.46	113.26	113.26	19769
2019-10-09	113.92	114.53	113.92	114.21	19080
2019-10-10	114.20	115.25	114.20	114.94	10445
2019-10-11	116.15	117.42	116.15	116.46	19933
2019-10-14	116.35	116.41	116.29	116.33	5882
2019-10-15	116.84	117.75	116.84	117.48	6388
2019-10-16	117.43	117.59	117.23	117.34	8861
2019-10-17	117.68	118.06	117.68	117.84	13974
2019-10-18	117.74	117.77	117.01	117.49	7204
2019-10-21	118.27	118.48	118.27	118.40	4746
2019-10-22	118.62	118.75	118.25	118.25	10326
2019-10-23	118.07	118.55	117.98	118.55	32980
2019-10-24	118.90	118.90	118.33	118.67	3882
2019-10-25	119.11	119.33	119.11	119.27	14439
2019-10-28	120.04	120.21	119.91	119.98	2165
2019-10-29	119.79	120.25	119.79	119.99	7794
2019-10-30	119.74	120.03	119.43	120.03	29929
2019-10-31	118.89	119.54	118.89	119.54	16129
2019-11-01	120.26	120.92	120.26	120.92	4787
2019-11-04	121.58	121.77	121.58	121.71	16630
2019-11-05	121.86	122.02	121.69	121.79	10519
2019-11-06	121.72	121.73	121.32	121.57	18560
2019-11-07	122.14	122.58	121.97	121.97	10468
2019-11-08	122.02	122.32	121.73	122.32	6799
2019-11-11	121.60	122.15	121.60	122.09	13292
2019-11-12	122.59	122.59	122.19	122.26	3602
2019-11-13	121.87	122.29	121.87	122.15	5265
2019-11-14	122.17	122.27	121.93	122.21	10262
2019-11-15	122.63	123.02	122.63	123.01	6330
2019-11-18	122.72	123.08	122.72	122.95	9467
2019-11-19	122.97	123.23	122.86	123.01	13325
2019-11-20	122.71	123.00	121.97	122.51	13572
2019-11-21	122.18	122.44	122.18	122.25	8734
2019-11-22	122.56	122.64	122.21	122.58	5907
2019-11-25	123.23	123.86	123.23	123.86	16449
2019-11-26	123.99	124.20	123.91	124.13	20650
2019-11-27	124.28	124.66	124.28	124.64	7620
2019-11-29	124.51	124.51	124.16	124.18	3969
2019-12-02	124.22	124.22	123.00	123.00	9343
2019-12-03	121.35	122.19	121.35	122.19	13161
2019-12-04	123.24	123.26	123.00	123.00	3595
2019-12-05	123.21	123.21	122.79	123.10	21015
2019-12-06	123.87	124.62	123.87	124.38	19470
2019-12-09	124.24	124.46	124.07	124.07	9468
2019-12-10	123.82	124.23	123.79	123.99	6469
2019-12-11	124.10	124.27	123.94	124.26	65581
2019-12-12	124.34	125.69	124.25	125.52	33717
2019-12-13	125.29	125.93	125.13	125.24	19406
2019-12-16	125.77	126.51	125.77	126.13	20979
2019-12-17	126.26	126.44	126.22	126.37	20836
2019-12-18	126.61	126.61	126.33	126.44	18000
2019-12-19	126.50	126.93	126.49	126.27	134098
2019-12-20	126.94	127.04	126.74	126.91	93236
2019-12-23	127.12	127.12	126.80	126.93	14903
2019-12-24	126.96	127.05	126.93	126.99	14091
2019-12-26	127.27	127.41	127.22	127.38	16880
2019-12-27	127.56	127.56	127.28	127.28	1687
2019-12-30	127.28	127.28	126.66	126.72	41527
2019-12-31	126.41	127.16	126.41	127.06	9890
2020-01-02	127.69	127.78	126.97	127.78	29533
2020-01-03	126.56	127.40	126.56	127.19	74446
2020-01-06	126.59	127.35	126.45	127.35	20415
2020-01-07	127.36	127.36	126.95	127.05	12675
2020-01-08	127.21	127.77	127.20	127.40	25931
2020-01-09	128.02	128.04	127.80	127.96	6507
2020-01-10	128.23	128.23	127.50	127.52	6354
2020-01-13	127.90	128.32	127.59	128.32	15602
2020-01-14	128.21	128.90	128.21	128.39	9261
2020-01-15	128.21	128.89	128.21	128.53	8983
2020-01-16	129.30	129.73	129.30	129.73	9450
2020-01-17	130.13	130.13	129.75	129.90	10467
2020-01-21	129.43	129.66	129.23	129.27	10687
2020-01-22	129.78	129.78	129.26	129.31	14735
2020-01-23	128.63	129.34	128.25	129.33	8981
2020-01-24	129.23	129.23	127.28	127.89	17072
2020-01-27	125.67	126.39	125.67	125.93	45974
2020-01-28	126.53	127.41	126.53	127.18	17173
2020-01-29	127.52	127.52	126.83	126.83	4409
2020-01-30	125.93	127.18	125.72	127.05	10213
2020-01-31	126.31	126.31	124.38	124.80	19028
2020-02-03	126.03	126.20	125.62	125.66	8316
2020-02-04	127.30	127.94	127.30	127.50	4796
2020-02-05	128.61	129.34	128.57	129.22	8669
2020-02-06	129.70	129.70	129.26	129.36	6683
2020-02-07	128.50	128.85	128.17	128.34	35355
2020-02-10	128.19	128.98	128.19	128.98	31177
2020-02-11	129.59	130.20	129.45	129.58	23096
2020-02-12	130.39	130.51	130.23	130.51	9241
2020-02-13	129.74	130.70	129.74	130.46	12249
2020-02-14	130.49	130.60	130.02	130.44	35096
2020-02-18	130.21	130.25	129.46	129.99	16903
2020-02-19	130.52	130.99	130.51	130.75	24445
2020-02-20	130.66	131.04	129.86	130.64	23415
2020-02-21	130.35	130.35	129.01	129.16	21667
2020-02-24	124.93	125.73	124.78	125.05	10561
2020-02-25	124.99	124.99	120.59	120.86	27089
2020-02-26	121.53	122.28	119.64	119.65	67645
2020-02-27	116.99	119.18	114.53	114.53	17230
2020-02-28	112.18	113.74	110.68	113.74	35743
2020-03-02	114.50	118.02	113.03	118.02	36959
2020-03-03	117.67	119.22	114.04	114.99	12531
2020-03-04	117.41	119.16	116.26	119.16	5690
2020-03-05	116.21	117.06	114.14	114.99	44329
2020-03-06	111.17	113.16	110.45	112.73	10204
2020-03-09	102.82	106.52	102.75	102.75	35314
2020-03-10	106.99	107.44	102.25	107.44	30822
2020-03-11	104.25	104.44	101.24	101.69	56871
2020-03-12	94.00	95.15	91.47	91.47	64683
2020-03-13	96.43	98.04	92.04	98.04	218596
2020-03-16	88.71	93.53	87.01	87.01	117383
2020-03-17	88.12	92.27	87.18	91.70	109243
2020-03-18	86.02	89.83	81.69	85.02	98292
2020-03-19	84.61	88.82	83.05	86.74	144272
2020-03-20	87.88	88.80	83.23	83.23	160795
2020-03-23	82.45	82.51	78.76	80.05	70520
2020-03-24	85.42	88.13	85.11	88.02	88797
2020-03-25	88.55	93.16	87.01	89.69	139600
2020-03-26	90.93	95.71	90.42	95.08	114890
2020-03-27	91.76	94.73	91.47	92.03	97656
2020-03-30	92.34	94.47	91.92	94.47	42390
2020-03-31	93.79	95.03	92.48	93.23	64404
2020-04-01	89.38	90.46	87.79	88.53	57571
2020-04-02	87.77	90.77	87.77	89.93	107311
2020-04-03	89.13	89.13	87.40	88.31	41034
2020-04-06	92.13	95.23	92.03	94.86	50697
2020-04-07	98.07	98.89	95.33	95.48	50625
2020-04-08	96.33	99.42	95.74	98.99	66087
2020-04-09	101.07	102.52	100.62	101.49	61784
2020-04-13	101.26	101.26	98.66	99.90	22368
2020-04-14	102.34	102.76	101.18	102.29	43232
2020-04-15	99.15	99.83	98.75	99.35	83746
2020-04-16	99.60	99.60	98.29	99.29	135033
2020-04-17	101.65	103.06	101.29	102.76	118177
2020-04-20	101.23	102.68	100.87	100.93	42484
2020-04-21	99.23	99.64	97.70	98.23	77926
2020-04-22	99.99	100.17	99.49	99.97	41860
2020-04-23	101.02	101.82	100.12	100.18	41728
2020-04-24	100.88	102.01	100.10	101.55	39920
2020-04-27	102.61	104.55	102.61	104.16	93626
2020-04-28	106.15	106.15	103.89	104.40	16890
2020-04-29	106.69	108.57	106.52	108.09	17859
2020-04-30	106.88	107.14	105.86	106.28	52154
2020-05-01	104.14	104.14	102.29	102.73	8913
2020-05-04	102.28	103.05	101.69	102.99	43503
2020-05-05	104.31	105.30	103.85	103.91	36133
2020-05-06	104.67	104.67	102.86	102.86	31112
2020-05-07	104.32	105.24	104.17	104.22	30401
2020-05-08	106.00	106.86	105.73	106.73	29265
2020-05-11	105.76	106.93	105.54	106.43	100373
2020-05-12	106.78	106.80	103.92	103.92	42430
2020-05-13	103.17	103.18	100.43	101.26	51866
2020-05-14	99.73	102.45	98.61	102.45	35409
2020-05-15	101.44	103.03	101.44	102.87	57560
2020-05-18	105.69	107.88	105.69	107.47	97809
2020-05-19	107.39	107.75	106.05	106.07	38931
2020-05-20	107.57	108.54	107.57	108.15	32522
2020-05-21	108.37	108.37	107.15	107.74	24437
2020-05-22	107.53	107.96	107.04	107.96	16579
2020-05-26	110.64	111.03	110.20	110.23	17011
2020-05-27	111.93	112.73	110.78	112.68	7399
2020-05-28	113.07	113.53	111.65	111.65	8372
2020-05-29	110.72	111.90	110.25	111.86	16365
2020-06-01	112.19	112.78	112.18	112.59	8007
2020-06-02	112.98	113.60	112.90	113.60	20683
2020-06-03	114.98	116.09	114.98	115.88	35140
2020-06-04	115.64	116.40	115.50	116.12	24972
2020-06-05	119.74	120.67	119.32	119.69	63060
2020-06-08	120.92	122.02	120.49	122.01	23263
2020-06-09	120.64	121.03	120.25	120.30	62139
2020-06-10	120.60	120.60	118.39	118.44	19489
2020-06-11	114.82	114.82	110.54	110.54	43246
2020-06-12	113.91	113.91	110.70	112.51	16151
2020-06-15	110.27	114.19	109.94	113.77	107168
2020-06-16	117.19	117.44	114.75	116.06	150689
2020-06-17	116.33	116.33	115.13	115.18	18164
2020-06-18	114.15	115.61	114.12	114.56	163145
2020-06-19	116.07	116.07	113.26	113.90	10914
2020-06-22	113.37	114.52	113.25	114.45	20799
2020-06-23	115.76	115.76	114.83	114.83	26922
2020-06-24	113.87	113.87	110.89	111.17	9748
2020-06-25	110.78	112.68	110.78	112.59	12374
2020-06-26	111.85	111.85	109.44	109.62	18743
2020-06-29	110.08	111.96	109.63	111.96	15353
2020-06-30	112.32	113.78	111.95	113.53	29009
2020-07-01	113.64	114.04	113.16	113.40	17846
2020-07-02	115.01	115.61	113.77	113.96	17742
2020-07-06	115.70	116.25	115.11	115.58	42538
2020-07-07	114.73	115.32	113.95	113.95	22139
2020-07-08	114.03	114.86	113.34	114.74	178233
2020-07-09	115.11	115.11	112.36	113.29	13669
2020-07-10	113.35	115.09	113.10	114.97	58143
2020-07-13	115.96	117.02	114.09	114.09	22164
2020-07-14	113.64	115.72	113.26	115.72	23087
2020-07-15	117.19	118.18	116.87	118.03	37946
2020-07-16	117.07	117.81	116.78	117.60	45037
2020-07-17	117.71	118.09	117.17	117.58	59981
2020-07-20	117.66	118.09	116.98	117.95	39578
2020-07-21	118.76	119.53	118.71	118.88	49830
2020-07-22	118.92	119.53	118.68	119.52	61701
2020-07-23	119.65	120.02	118.32	118.73	9206
2020-07-24	118.13	118.13	117.43	117.73	12175
2020-07-27	118.03	118.45	117.38	118.43	12894
2020-07-28	117.92	118.58	117.69	117.69	13267
2020-07-29	118.09	119.82	118.09	119.56	17586
2020-07-30	118.19	119.10	117.50	118.93	21683
2020-07-31	119.29	119.29	117.45	118.98	12162
2020-08-03	119.49	120.44	119.49	120.18	14716
2020-08-04	120.09	120.62	120.01	120.62	17979
2020-08-05	121.39	122.07	121.39	122.07	17541
2020-08-06	121.68	122.43	121.68	122.35	18284
2020-08-07	122.00	123.20	122.00	123.20	18262
2020-08-10	123.69	124.16	123.69	124.16	15053
2020-08-11	125.21	125.37	123.56	123.56	14567
2020-08-12	125.04	125.04	124.46	124.87	16861
2020-08-13	124.42	124.76	124.28	124.42	2145
2020-08-14	124.43	124.92	124.30	124.54	8200
2020-08-17	124.90	124.94	124.77	124.77	15687
2020-08-18	124.91	124.91	124.15	124.43	4314
2020-08-19	124.82	124.94	123.98	123.98	6683
2020-08-20	123.26	124.01	123.26	123.88	109552
2020-08-21	123.60	123.92	123.55	123.92	12140
2020-08-24	124.73	125.53	124.73	125.53	16412
2020-08-25	126.00	126.00	125.12	125.87	14713
2020-08-26	125.99	126.55	125.83	126.43	9591
2020-08-27	126.64	127.41	126.62	127.11	9320
2020-08-28	127.25	127.89	127.04	127.89	22651
2020-08-31	128.10	128.10	127.13	127.20	7548
2020-09-01	127.12	128.02	127.12	128.02	5235
2020-09-02	128.74	130.12	128.44	129.99	38754
2020-09-03	129.50	129.80	125.16	125.97	59924
2020-09-04	126.70	126.70	123.46	125.47	9840
2020-09-08	123.68	123.68	122.08	122.08	8715
2020-09-09	123.27	124.77	123.18	124.15	54788
2020-09-10	124.69	125.08	121.87	122.05	9450
2020-09-11	122.46	122.88	121.52	122.16	16271
2020-09-14	123.35	124.45	123.35	124.30	190070
2020-09-15	125.43	125.43	124.30	124.62	13421
2020-09-16	125.06	125.96	124.66	124.66	7513
2020-09-17	122.60	123.98	122.60	123.20	3773
2020-09-18	123.25	123.25	121.06	122.11	9992
2020-09-21	119.21	119.60	118.43	119.60	7047
2020-09-22	120.16	120.62	119.35	120.62	3760
2020-09-23	120.70	120.70	117.76	117.76	9986
2020-09-24	117.83	119.06	117.48	117.89	6961
2020-09-25	117.55	119.72	117.55	119.64	24962
2020-09-28	121.32	122.38	121.32	121.99	11656
2020-09-29	122.11	122.11	120.73	121.23	10004
2020-09-30	122.12	123.26	121.88	122.00	38362
2020-10-01	122.39	123.12	122.32	122.99	9151
2020-10-02	122.48	123.33	122.12	123.03	5659
2020-10-05	124.34	125.37	124.34	125.32	3397
2020-10-06	125.86	126.83	123.75	124.08	6252
2020-10-07	125.77	126.38	125.74	126.38	4895
2020-10-08	127.16	127.60	127.00	127.60	6222
2020-10-09	128.50	128.59	127.89	128.26	7470
2020-10-12	129.16	130.15	129.16	129.93	12890
2020-10-13	129.16	129.29	128.82	129.08	3485
2020-10-14	129.13	129.72	128.21	128.36	29928
2020-10-15	126.84	128.81	126.84	128.53	20920
2020-10-16	129.11	129.43	128.63	128.63	9540
2020-10-19	129.12	129.26	126.66	126.66	6847
2020-10-20	127.95	128.39	127.22	127.48	16036
2020-10-21	127.50	127.53	126.98	126.98	4782
2020-10-22	127.35	128.26	126.66	128.11	15716
2020-10-23	128.18	128.69	127.95	128.69	8784
2020-10-26	127.21	127.28	124.90	125.93	8048
2020-10-27	126.11	126.11	125.09	125.09	11754
2020-10-28	122.16	123.08	120.98	120.98	13628
2020-10-29	120.91	123.23	120.85	122.62	15058
2020-10-30	120.69	121.21	120.02	121.20	35837
2020-11-02	122.59	123.09	121.88	122.87	11300
2020-11-03	124.59	126.20	124.44	125.75	9827
2020-11-04	125.88	128.16	125.88	126.99	14343
2020-11-05	129.57	130.36	129.57	129.95	7091
2020-11-06	129.80	129.80	129.26	129.55	2259
2020-11-09	135.09	135.67	132.92	132.92	27166
2020-11-10	133.32	133.95	132.51	133.61	12439
2020-11-11	134.05	134.05	133.58	133.87	1729
2020-11-12	133.10	133.52	131.82	132.13	45567
2020-11-13	133.92	134.97	133.67	134.73	51592
2020-11-16	136.54	137.15	136.21	137.15	37107
2020-11-17	136.01	137.38	136.01	137.05	4842
2020-11-18	137.38	137.73	135.89	135.89	10924
2020-11-19	135.03	136.43	135.03	136.42	26841
2020-11-20	136.16	136.16	135.64	135.77	15317
2020-11-23	136.88	137.59	136.71	137.59	12354
2020-11-24	138.95	140.55	138.95	140.50	5909
2020-11-25	140.18	140.18	139.33	139.97	3222
2020-11-27	140.15	140.22	139.90	140.12	6652
2020-11-30	139.54	139.55	138.42	138.42	5741
2020-12-01	140.45	140.71	140.01	140.14	11665
2020-12-02	139.74	140.70	139.74	140.57	17655
2020-12-03	141.59	141.62	140.93	140.93	10472
2020-12-04	141.89	143.03	141.89	143.03	16251
2020-12-07	143.09	143.09	142.24	142.67	17938
2020-12-08	142.65	143.43	142.65	143.30	2281
2020-12-09	143.91	143.91	142.15	142.59	10029
2020-12-10	142.31	142.82	142.31	142.82	9231
2020-12-11	141.98	142.43	141.21	142.07	27600
2020-12-14	143.42	143.42	141.47	141.60	12746
2020-12-15	142.23	143.61	142.23	143.59	16479
2020-12-16	143.79	143.90	143.24	143.77	18791
2020-12-17	145.10	145.10	144.07	143.96	35156
2020-12-18	144.09	144.09	142.66	143.55	8358
2020-12-21	141.55	142.93	140.96	142.84	9444
2020-12-22	143.02	143.13	142.42	142.85	19237
2020-12-23	143.62	144.11	143.62	143.82	11187
2020-12-24	143.66	143.84	143.41	143.84	16929
2020-12-28	144.72	144.92	144.50	144.50	7170
2020-12-29	143.93	144.02	143.38	143.61	9394
2020-12-30	143.80	144.57	143.80	144.40	2985
2020-12-31	144.26	144.91	144.16	144.74	6245
2021-01-04	144.53	144.57	141.60	142.75	11601
2021-01-05	142.22	144.79	142.22	144.28	21254
2021-01-06	144.04	148.22	144.04	146.87	21766
2021-01-07	148.52	149.19	148.52	149.04	7464
2021-01-08	150.03	150.03	148.22	149.26	6485
2021-01-11	147.12	149.40	147.11	148.85	10268
2021-01-12	149.32	150.00	149.00	150.00	5386
2021-01-13	149.78	150.24	149.67	149.72	10646
2021-01-14	150.64	151.01	150.21	150.21	5637
2021-01-15	149.15	149.56	147.98	148.80	10660
2021-01-19	149.78	150.16	149.44	149.95	31697
2021-01-20	150.81	151.77	150.81	151.77	9086
2021-01-21	151.43	151.56	151.12	151.35	232620
2021-01-22	149.85	151.36	149.85	151.36	47486
2021-01-25	151.07	152.03	149.76	151.34	5038
2021-01-26	151.76	151.88	150.84	150.98	10169
2021-01-27	149.08	149.38	147.20	147.54	23951
2021-01-28	149.40	149.90	148.82	148.82	6448
2021-01-29	147.32	148.44	145.53	146.68	11213
2021-02-01	147.58	148.45	146.58	148.45	5798
2021-02-02	150.01	150.62	149.66	150.22	54851
2021-02-03	150.57	151.08	150.35	150.76	3755
2021-02-04	152.17	152.60	152.10	152.60	6625
2021-02-05	153.35	153.73	152.99	153.57	5574
2021-02-08	154.87	155.36	154.53	155.36	3947
2021-02-09	155.27	155.90	155.10	155.57	8710
2021-02-10	156.76	156.76	155.51	155.51	9373
2021-02-11	155.82	156.25	154.89	155.73	10885
2021-02-12	155.64	156.52	155.64	156.52	11701
2021-02-16	157.22	157.32	156.44	156.56	5878
2021-02-17	155.45	156.23	155.11	156.22	16413
2021-02-18	155.31	155.32	154.21	154.99	18062
2021-02-19	156.05	156.51	155.71	155.89	10670
2021-02-22	155.37	156.54	155.36	155.38	24857
2021-02-23	153.73	155.99	153.48	155.60	39589
2021-02-24	155.22	157.89	155.21	157.88	8597
2021-02-25	157.34	157.34	153.71	153.71	9092
2021-02-26	154.35	154.54	153.36	153.36	7503
2021-03-01	155.29	157.23	155.18	156.83	9139
2021-03-02	156.87	156.87	155.66	155.66	22996
2021-03-03	155.79	155.79	154.28	154.31	8531
2021-03-04	154.30	154.65	149.67	151.72	13516
2021-03-05	152.79	154.93	150.11	154.93	6269
2021-03-08	155.25	157.26	155.12	155.35	11449
2021-03-09	157.12	158.06	156.34	157.01	12100
2021-03-10	158.57	159.12	158.07	158.58	7649
2021-03-11	159.31	160.91	159.27	160.43	2634
2021-03-12	160.24	161.22	160.21	161.22	11274
2021-03-15	161.81	162.21	160.73	162.17	15237
2021-03-16	161.79	161.79	161.09	161.09	4870
2021-03-17	160.21	161.94	159.99	161.74	9449
2021-03-18	160.78	161.92	158.92	158.77	3726
2021-03-19	157.62	159.61	157.62	159.04	5236
2021-03-22	159.21	159.59	158.84	158.92	15249
2021-03-23	158.66	158.66	156.16	156.23	15572
2021-03-24	156.92	157.93	154.98	154.98	14258
2021-03-25	154.11	156.78	153.90	156.78	5038
2021-03-26	158.04	159.19	157.48	159.19	4220
2021-03-29	157.37	158.52	157.37	158.15	9490
2021-03-30	158.22	159.19	158.01	158.48	1994
2021-03-31	159.62	159.99	159.36	159.46	7749
2021-04-01	160.48	161.30	160.48	161.30	7319
2021-04-05	162.41	162.90	162.30	162.84	5321
2021-04-06	163.08	163.47	162.65	162.91	7902
2021-04-07	162.62	162.91	162.31	162.63	9314
2021-04-08	162.47	163.33	162.47	163.33	2419
2021-04-09	163.43	164.36	163.20	164.35	8669
2021-04-12	164.58	164.58	163.87	164.31	6892
2021-04-13	163.97	164.69	163.72	164.35	7609
2021-04-14	164.18	165.59	164.18	164.49	9076
2021-04-15	165.94	165.95	164.95	165.82	10324
2021-04-16	166.34	166.53	166.12	166.53	7623
2021-04-19	166.14	166.14	165.09	165.36	6230
2021-04-20	163.55	163.55	162.74	163.45	5530
2021-04-21	164.33	165.52	164.33	165.47	10634
2021-04-22	166.07	166.28	164.17	164.38	195100
2021-04-23	164.90	166.69	164.90	166.63	12708
2021-04-26	166.75	167.46	166.75	167.20	18381
2021-04-27	167.28	167.62	167.28	167.52	11761
2021-04-28	167.56	167.83	167.49	167.49	7875
2021-04-29	169.09	169.09	167.07	168.22	5733
2021-04-30	167.03	167.68	166.58	166.76	16263
2021-05-03	167.50	168.13	167.50	167.64	5101
2021-05-04	167.12	167.12	165.32	166.61	10402
2021-05-05	167.21	167.61	166.54	166.79	2309
2021-05-06	166.95	167.84	165.93	167.84	5817
2021-05-07	168.82	169.56	168.82	169.56	4963
2021-05-10	170.07	170.07	167.64	167.64	6776
2021-05-11	164.53	166.28	164.53	166.05	15401
2021-05-12	165.57	165.57	162.00	162.00	1954
2021-05-13	162.73	164.77	162.73	164.28	6206
2021-05-14	166.34	167.46	166.34	167.27	6035
2021-05-17	166.29	167.22	166.19	167.22	7962
2021-05-18	167.76	167.76	165.90	165.90	6120
2021-05-19	163.53	164.81	162.82	164.81	6723
2021-05-20	164.84	166.11	164.84	166.00	9130
2021-05-21	166.68	167.47	166.33	166.33	7249
2021-05-24	167.45	168.14	167.45	167.59	8015
2021-05-25	167.90	167.90	166.81	166.81	2155
2021-05-26	166.92	167.95	166.92	167.82	8966
2021-05-27	168.72	168.91	168.57	168.91	1910
2021-05-28	168.88	169.13	168.68	168.80	38328
2021-06-01	170.18	170.18	169.20	169.54	3252
2021-06-02	169.46	169.75	169.27	169.54	13277
2021-06-03	168.92	169.21	167.88	168.78	3397
2021-06-04	169.27	169.97	169.27	169.97	154056
2021-06-07	169.59	170.25	169.59	170.25	7131
2021-06-08	169.86	171.06	169.86	170.80	4839
2021-06-09	170.68	170.77	170.09	170.09	2236
2021-06-10	170.79	170.79	170.02	170.02	5497
2021-06-11	170.86	170.86	170.13	170.74	6218
2021-06-14	170.66	170.66	169.80	170.43	3809
2021-06-15	170.37	170.49	169.73	170.18	1644
2021-06-16	170.02	170.02	168.95	169.53	6201
2021-06-17	169.10	169.10	167.14	167.72	10346
2021-06-18	166.04	166.28	165.00	165.00	16531
2021-06-21	165.80	167.88	165.80	167.88	14164
2021-06-22	167.29	168.68	167.29	168.57	13892
2021-06-23	168.93	169.09	168.50	168.56	9813
2021-06-24	169.42	169.98	169.18	169.84	16201
2021-06-25	170.27	170.76	170.27	170.63	12933
2021-06-28	170.63	170.63	169.62	170.22	27756
2021-06-29	170.80	170.80	169.96	170.07	4436
2021-06-30	169.51	170.32	169.51	170.32	3389
2021-07-01	170.85	171.39	170.85	171.24	3571
2021-07-02	171.33	171.78	171.33	171.78	2370
2021-07-06	170.98	170.98	170.10	170.72	4367
2021-07-07	169.97	170.98	169.97	170.76	6510
2021-07-08	168.23	169.60	168.23	169.00	3048
2021-07-09	169.97	171.73	169.97	171.73	1676
2021-07-12	171.96	172.22	171.85	172.17	5138
2021-07-13	171.73	171.73	170.75	170.76	6176
2021-07-14	171.27	171.88	170.02	170.28	5924
2021-07-15	169.68	169.93	168.84	169.69	31736
2021-07-16	170.07	170.07	168.17	168.17	4952
2021-07-19	164.79	165.79	164.34	165.42	10007
2021-07-20	166.04	168.99	166.04	168.60	13001
2021-07-21	170.19	170.43	169.93	170.43	14964
2021-07-22	170.87	170.87	169.52	169.95	4423
2021-07-23	170.44	171.55	170.37	171.55	7657
2021-07-26	171.92	172.12	171.67	172.12	5342
2021-07-27	171.32	171.32	170.21	171.08	2792
2021-07-28	171.04	172.22	171.04	171.73	8131
2021-07-29	172.88	173.24	172.63	172.63	2921
2021-07-30	172.59	172.59	171.58	171.58	12720
2021-08-02	172.81	172.81	171.15	171.15	2517
2021-08-03	171.88	172.41	171.81	172.41	3361
2021-08-04	171.51	171.93	171.28	171.28	4384
2021-08-05	172.59	172.65	172.34	172.65	3788
2021-08-06	173.37	173.37	173.22	173.22	1206
2021-08-09	173.03	173.23	172.89	172.89	4547
2021-08-10	173.27	173.59	173.19	173.32	1763
2021-08-11	173.61	174.17	173.43	174.16	21526
2021-08-12	174.58	174.58	173.70	174.39	7502
2021-08-13	174.36	174.36	174.10	174.10	21787
2021-08-16	173.25	174.08	173.25	174.08	3817
2021-08-17	172.93	172.99	171.35	172.64	4416
2021-08-18	172.63	172.77	171.01	171.01	1554
2021-08-19	170.08	170.87	170.08	170.24	21535
2021-08-20	171.37	172.12	171.37	172.08	7699
2021-08-23	172.90	174.00	172.90	173.80	4032
2021-08-24	174.50	174.83	174.43	174.57	5433
2021-08-25	174.58	175.58	174.58	175.23	3300
2021-08-26	175.18	175.18	174.01	174.01	4137
2021-08-27	174.29	176.43	174.29	176.25	14850
2021-08-30	176.45	176.82	176.08	176.44	10400
2021-08-31	176.24	176.52	176.02	176.27	13882
2021-09-01	176.19	176.92	176.19	176.38	11206
2021-09-02	177.00	177.37	176.96	177.15	117405
2021-09-03	176.75	176.97	176.64	176.85	2111
2021-09-07	177.02	177.02	175.91	175.91	6208
2021-09-08	175.76	175.76	174.76	175.22	11169
2021-09-09	176.03	176.03	174.76	174.80	4808
2021-09-10	175.48	175.48	173.24	173.28	9027
2021-09-13	173.78	174.06	173.21	173.94	6848
2021-09-14	174.09	174.09	172.29	172.53	4058
2021-09-15	172.91	174.23	172.70	174.23	8455
2021-09-16	173.93	174.48	173.19	173.46	410777
2021-09-17	173.15	173.15	171.87	172.31	4763
2021-09-20	169.82	169.85	167.23	169.11	9065
2021-09-21	169.87	169.87	168.80	169.04	3744
2021-09-22	170.83	171.55	170.77	170.94	8235
2021-09-23	172.03	173.84	172.03	173.28	5945
2021-09-24	172.23	173.69	172.23	173.43	2115
2021-09-27	173.36	174.41	173.36	173.96	3862
2021-09-28	172.82	172.82	170.66	170.66	6691
2021-09-29	170.93	171.58	170.73	170.73	14504
2021-09-30	170.78	170.78	168.75	168.80	2983
2021-10-01	168.96	171.49	168.43	171.02	12398
2021-10-04	170.26	170.81	168.66	169.27	15302
2021-10-05	171.02	171.34	170.68	170.68	10898
2021-10-06	168.57	170.81	168.51	170.81	4521
2021-10-07	173.66	173.66	172.51	172.51	12001
2021-10-08	172.76	173.15	172.28	172.28	3866
2021-10-11	171.97	173.27	171.10	171.10	2356
2021-10-12	171.35	171.51	171.08	171.08	4093
2021-10-13	171.21	171.73	170.31	171.62	16240
2021-10-14	173.56	174.41	173.02	174.31	5339
2021-10-15	175.31	175.84	175.29	175.29	5480
2021-10-18	175.27	175.75	175.27	175.75	1777
2021-10-19	176.21	176.85	176.21	176.69	20471
2021-10-20	176.97	177.84	176.97	177.60	22719
2021-10-21	177.71	178.14	177.69	178.14	13911
2021-10-22	177.73	178.63	177.27	178.05	24701
2021-10-25	178.72	179.02	178.11	178.92	3536
2021-10-26	179.18	179.72	178.74	178.80	7343
2021-10-27	178.13	178.14	176.84	176.84	5658
2021-10-28	178.36	178.73	178.09	178.73	1253
2021-10-29	178.35	179.06	178.35	178.95	14731
2021-11-01	179.70	180.51	179.61	180.51	8619
2021-11-02	180.35	181.01	180.35	180.95	7758
2021-11-03	181.64	182.67	181.29	182.67	6307
2021-11-04	183.35	183.35	182.27	182.66	10156
2021-11-05	183.61	184.56	183.44	184.07	10132
2021-11-08	184.79	184.79	184.17	184.34	22654
2021-11-09	183.60	183.83	183.45	183.82	4639
2021-11-10	183.50	183.66	181.69	182.24	6481
2021-11-11	182.37	183.03	182.34	182.56	8605
2021-11-12	183.10	183.72	183.10	183.68	2856
2021-11-15	183.81	183.85	183.21	183.54	11586
2021-11-16	183.57	184.57	183.56	184.09	26729
2021-11-17	183.66	183.66	182.89	183.18	4740
2021-11-18	183.47	183.47	182.24	183.25	7483
2021-11-19	182.75	183.18	182.45	182.47	10644
2021-11-22	184.11	184.11	182.18	182.18	37672
2021-11-23	182.29	182.49	180.95	182.49	12082
2021-11-24	181.62	182.70	181.29	182.68	3191
2021-11-26	178.37	178.45	178.21	178.31	1666
2021-11-29	178.98	179.93	178.66	179.47	15264
2021-11-30	178.02	178.02	175.56	175.74	11543
2021-12-01	178.73	178.84	173.19	173.19	6081
2021-12-02	173.18	176.90	173.18	176.45	6368
2021-12-03	174.90	175.38	173.48	174.56	7810
2021-12-06	176.59	177.94	176.44	177.01	53153
2021-12-07	180.93	181.14	180.16	180.59	13668
2021-12-08	180.82	181.42	180.67	181.42	4854
2021-12-09	180.76	180.76	179.59	179.59	6477
2021-12-10	180.76	180.76	179.61	180.71	155823
2021-12-13	180.07	180.07	178.66	178.74	10505
2021-12-14	177.95	177.95	177.42	177.43	2184
2021-12-15	177.39	180.11	176.38	180.04	23978
2021-12-16	181.39	181.39	178.35	177.93	11975
2021-12-17	176.26	178.02	175.28	176.59	16434
2021-12-20	173.81	174.23	172.53	174.21	8786
2021-12-21	175.97	177.83	175.56	177.83	15184
2021-12-22	177.54	179.59	177.54	179.58	26312
2021-12-23	180.52	181.18	180.52	180.81	11672
2021-12-27	181.19	183.05	181.19	183.05	105761
2021-12-28	183.69	183.69	182.75	182.75	10172
2021-12-29	182.66	183.21	182.66	183.14	8263
2021-12-30	183.79	183.79	182.71	182.71	2923
2021-12-31	182.48	182.93	182.42	182.42	796
2022-01-03	182.71	183.59	182.71	183.50	10514
2022-01-04	184.59	184.59	183.39	184.14	12888
2022-01-05	183.86	183.96	180.24	180.35	9689
2022-01-06	180.02	181.42	180.02	180.60	11009
2022-01-07	180.45	181.14	179.43	180.00	5236
2022-01-10	179.11	179.49	176.73	179.49	6644
2022-01-11	180.07	181.31	178.60	181.31	7161
2022-01-12	181.44	181.62	180.73	181.57	2690
2022-01-13	181.99	182.16	179.47	179.47	8210
2022-01-14	178.69	179.72	177.74	179.72	17565
2022-01-18	177.71	177.71	176.13	176.13	10948
2022-01-19	177.38	177.38	174.13	174.13	13112
2022-01-20	174.70	176.83	171.76	171.76	7556
2022-01-21	169.53	172.07	168.40	168.55	9040
2022-01-24	164.14	169.77	162.89	169.52	27983
2022-01-25	167.49	169.90	166.28	167.88	10597
2022-01-26	171.13	171.20	165.59	166.97	10174
2022-01-27	168.51	169.68	165.41	165.70	7723
2022-01-28	164.72	169.04	164.33	169.04	8217
2022-01-31	169.01	172.52	169.01	172.52	13574
2022-02-01	172.87	174.24	172.87	174.24	8497
2022-02-02	174.26	175.08	173.92	175.08	7604
2022-02-03	172.87	172.87	171.22	171.22	2017
2022-02-04	170.71	173.11	170.15	172.05	3638
2022-02-07	172.37	172.90	171.59	171.59	3581
2022-02-08	172.06	173.84	172.06	173.84	4280
2022-02-09	176.16	176.24	175.76	176.14	5037
2022-02-10	174.60	176.90	172.79	173.65	7720
2022-02-11	173.80	174.10	170.33	170.79	4208
2022-02-14	170.42	170.55	168.92	170.00	11822
2022-02-15	172.07	173.09	171.94	173.07	8614
2022-02-16	172.64	173.82	171.98	173.46	19612
2022-02-17	171.12	171.26	169.73	169.73	3728
2022-02-18	169.37	170.21	168.30	168.43	8633
2022-02-22	167.36	167.67	165.47	166.60	3062
2022-02-23	166.64	166.64	163.49	163.51	3828
2022-02-24	160.29	166.04	160.29	165.98	29548
2022-02-25	166.90	169.78	166.89	169.78	27136
2022-02-28	168.87	170.19	167.73	169.77	12507
2022-03-01	169.72	170.21	166.19	166.79	41888
2022-03-02	168.45	171.01	168.07	170.62	28341
2022-03-03	168.84	169.45	168.52	169.25	8482
2022-03-04	168.15	168.15	166.13	167.50	21165
2022-03-07	167.07	167.07	162.48	162.59	19804
2022-03-08	162.06	165.01	162.06	162.09	3961
2022-03-09	164.85	166.83	164.85	166.01	8812
2022-03-10	164.41	165.75	164.09	165.75	15670
2022-03-11	165.42	165.42	163.72	163.72	10625
2022-03-14	163.27	164.35	162.00	162.17	7522
2022-03-15	163.11	165.04	162.83	165.04	23189
2022-03-16	167.03	169.03	165.16	169.03	15824
2022-03-17	168.31	171.14	168.31	170.74	9890
2022-03-18	170.30	172.54	170.26	172.54	4846
2022-03-21	173.06	173.06	171.32	172.24	22109
2022-03-22	173.02	174.05	173.02	174.00	5189
2022-03-23	173.12	173.33	171.71	171.71	11374
2022-03-24	172.61	173.95	171.99	173.88	12978
2022-03-25	174.39	174.89	173.75	174.89	13573
2022-03-28	174.42	175.36	173.56	175.36	3080
2022-03-29	177.28	178.25	176.80	178.17	9946
2022-03-30	177.89	177.89	175.97	176.47	10271
2022-03-31	176.11	176.48	174.14	174.14	6409
2022-04-01	174.61	174.81	173.69	174.81	6374
2022-04-04	174.59	175.65	174.59	175.61	6116
2022-04-05	175.57	175.57	172.84	172.99	3328
2022-04-06	170.94	171.59	170.16	171.14	5387
2022-04-07	170.79	172.22	169.81	171.52	13134
2022-04-08	170.91	172.28	170.91	171.07	2263
2022-04-11	170.73	170.73	168.99	168.99	4760
2022-04-12	170.48	170.98	168.17	168.65	9072
2022-04-13	169.44	171.10	169.38	170.93	6643
2022-04-14	169.99	170.55	169.17	169.17	12060
2022-04-18	169.15	169.65	168.33	169.00	9881
2022-04-19	170.55	172.19	170.55	171.95	18649
2022-04-20	172.92	173.19	171.97	172.19	9546
2022-04-21	173.58	174.07	169.38	169.38	7674
2022-04-22	168.35	168.59	164.83	164.84	4321
2022-04-25	163.47	165.60	162.03	165.48	12257
2022-04-26	163.21	163.21	161.18	161.18	9454
2022-04-27	161.49	162.78	160.80	161.10	8887
2022-04-28	161.11	165.23	160.93	164.67	8363
2022-04-29	162.46	163.07	158.98	159.19	7053
2022-05-02	158.54	160.16	157.10	160.16	14749
2022-05-03	160.50	162.35	160.50	161.53	7058
2022-05-04	162.17	166.11	160.44	166.11	5256
2022-05-05	162.48	162.48	158.93	160.17	12709
2022-05-06	158.33	159.99	157.81	159.18	21079
2022-05-09	156.58	156.79	153.32	153.92	7780
2022-05-10	156.30	156.30	151.93	153.83	13017
2022-05-11	153.83	155.31	151.14	151.18	9775
2022-05-12	149.62	152.26	149.17	151.56	28364
2022-05-13	154.42	155.77	154.42	155.44	9324
2022-05-16	154.73	156.19	154.26	154.76	9627
2022-05-17	156.92	158.41	156.92	158.41	8900
2022-05-18	155.75	155.80	151.97	152.48	18964
2022-05-19	152.16	152.66	151.31	151.61	4745
2022-05-20	153.48	153.48	148.75	151.51	5801
2022-05-23	153.20	154.35	153.20	153.79	14078
2022-05-24	152.44	152.97	151.04	152.38	11460
2022-05-25	153.25	155.00	153.01	154.55	5880
2022-05-26	155.65	157.98	155.65	157.78	9564
2022-05-27	159.19	161.44	159.19	161.42	44125
2022-05-31	161.07	161.31	159.32	160.22	12636
2022-06-01	158.05	159.84	157.91	159.34	4880
2022-06-02	159.03	162.08	159.03	162.08	11054
2022-06-03	160.19	160.76	159.58	159.98	6062
2022-06-06	161.02	161.86	160.28	160.60	7948
2022-06-07	161.35	162.34	160.62	162.34	5161
2022-06-08	161.88	161.88	159.97	160.25	11861
2022-06-09	159.55	159.63	156.74	156.74	32089
2022-06-10	153.82	153.82	152.09	152.26	6511
2022-06-13	147.79	147.79	145.50	145.81	5198
2022-06-14	146.11	146.11	144.62	145.34	16362
2022-06-15	146.64	148.50	146.27	147.06	15478
2022-06-16	142.14	142.26	140.73	140.89	11999
2022-06-17	141.61	142.01	140.16	141.45	10473
2022-06-21	145.18	145.19	144.45	144.52	5671
2022-06-22	142.49	145.27	142.49	144.22	22331
2022-06-23	144.71	145.70	143.63	145.50	14365
2022-06-24	148.97	150.10	148.96	149.99	16064
2022-06-27	149.91	150.37	149.75	149.91	8499
2022-06-28	150.08	150.37	147.24	147.24	7041
2022-06-29	146.00	146.60	145.92	146.59	20424
2022-06-30	145.31	146.27	145.03	145.22	15285
2022-07-01	144.60	146.90	144.46	146.90	18048
2022-07-05	143.92	147.12	143.92	147.12	9315
2022-07-06	146.93	147.87	145.95	147.05	14092
2022-07-07	148.81	150.02	148.81	149.75	4804
2022-07-08	148.78	150.14	148.78	149.55	7018
2022-07-11	148.18	148.55	147.62	147.64	3963
2022-07-12	148.01	148.01	146.11	146.69	6496
2022-07-13	146.13	146.84	145.65	146.30	2448
2022-07-14	143.50	145.06	143.50	145.06	13459
2022-07-15	146.45	147.98	146.45	147.93	10470
2022-07-18	149.75	149.77	146.83	147.19	12591
2022-07-19	149.07	151.73	149.07	151.73	38387
2022-07-20	152.30	153.11	152.00	153.03	6496
2022-07-21	152.03	154.17	152.03	154.16	12750
2022-07-22	154.55	154.55	152.11	152.63	11081
2022-07-25	153.29	153.34	152.62	153.12	34996
2022-07-26	152.16	152.16	151.16	151.33	5276
2022-07-27	153.23	155.60	153.12	155.18	7931
2022-07-28	154.24	157.10	154.24	157.10	2846
2022-07-29	157.81	159.29	157.81	159.04	19084
2022-08-01	157.56	159.15	157.56	158.81	15695
2022-08-02	157.85	159.33	157.37	157.75	9696
2022-08-03	158.74	160.42	158.74	160.05	39686
2022-08-04	159.69	159.95	159.37	159.68	30605
2022-08-05	158.12	159.78	158.12	159.78	20980
2022-08-08	161.48	161.68	160.08	160.19	5288
2022-08-09	159.48	159.48	158.65	159.02	6215
2022-08-10	161.78	162.92	161.66	162.82	37603
2022-08-11	163.71	164.25	163.03	163.18	10838
2022-08-12	164.18	165.85	164.67	165.85	2093
2022-08-15	165.07	166.41	165.07	166.41	4549
2022-08-16	166.10	167.31	165.84	166.90	5012
2022-08-17	165.60	166.16	164.55	165.28	7943
2022-08-18	165.51	166.04	165.15	165.78	6279
2022-08-19	164.59	164.59	163.18	163.40	21142
2022-08-22	160.69	160.80	159.73	159.90	4150
2022-08-23	160.11	160.11	159.83	159.83	2578
2022-08-24	160.19	160.86	160.07	160.44	8301
2022-08-25	162.30	162.66	161.32	162.66	9989
2022-08-26	158.98	159.41	157.60	157.68	3326
2022-08-29	156.01	157.76	156.01	156.59	4780
2022-08-30	154.05	154.65	154.05	154.45	4086
2022-08-31	154.28	154.67	153.54	153.54	5038
2022-09-01	151.13	153.11	151.13	153.11	20913
2022-09-02	154.70	154.99	151.32	151.63	11506
2022-09-06	150.14	151.99	150.14	150.77	46701
2022-09-07	151.53	153.86	151.53	153.61	6891
2022-09-08	152.23	154.79	152.23	154.72	3927
2022-09-09	156.90	157.79	156.90	157.61	15392
2022-09-12	158.83	159.49	158.54	159.27	4653
2022-09-13	155.99	155.99	152.58	152.64	18227
2022-09-14	152.86	153.40	152.27	153.17	5431
2022-09-15	152.24	153.74	151.28	151.16	12092
2022-09-16	149.58	149.73	149.08	149.73	1822
2022-09-19	148.08	150.94	148.08	150.88	9963
2022-09-20	149.01	149.70	148.06	149.00	14045
2022-09-21	150.08	150.17	146.52	146.52	14745
2022-09-22	146.12	146.12	144.55	144.61	86452
2022-09-23	141.63	141.66	140.19	141.66	22446
2022-09-26	141.63	141.81	139.79	139.93	74559
2022-09-27	141.80	141.98	139.04	139.73	15479
2022-09-28	140.60	143.69	140.25	143.05	16480
2022-09-29	141.60	141.60	138.92	140.00	22807
2022-09-30	139.81	141.49	138.27	138.28	9722
2022-10-03	139.39	142.59	139.39	141.89	5530
2022-10-04	146.38	146.86	145.51	146.86	16776
2022-10-05	144.87	147.07	144.18	146.59	17933
2022-10-06	145.76	146.29	145.08	145.33	7617
2022-10-07	143.41	143.43	141.06	141.31	6652
2022-10-10	141.33	141.33	140.02	140.35	9561
2022-10-11	139.12	141.42	138.36	139.66	12905
2022-10-12	139.35	140.01	139.10	139.28	18251
2022-10-13	137.43	143.27	137.43	142.76	11960
2022-10-14	143.72	143.72	139.41	139.41	15317
2022-10-17	142.80	143.21	142.80	142.93	4984
2022-10-18	143.99	144.87	143.99	144.60	14240
2022-10-19	144.61	144.61	142.80	143.32	6604
2022-10-20	143.72	143.72	141.92	142.22	3805
2022-10-21	142.39	145.44	142.14	145.36	6551
2022-10-24	145.84	147.04	145.70	146.83	12116
2022-10-25	147.81	149.66	147.81	149.48	10871
2022-10-26	151.02	151.02	149.07	149.07	40881
2022-10-27	149.33	149.80	148.66	148.66	8389
2022-10-28	148.20	151.98	148.20	151.79	29717
2022-10-31	150.80	151.57	150.80	151.11	9543
2022-11-01	152.11	152.11	150.45	150.90	6746
2022-11-02	150.24	151.67	146.94	146.94	9410
2022-11-03	145.17	146.46	145.17	145.60	7501
2022-11-04	147.17	148.46	145.60	147.47	36045
2022-11-07	147.91	149.14	147.66	148.97	6890
2022-11-08	150.89	150.89	149.69	149.69	1529
2022-11-09	148.23	148.23	146.23	146.44	3280
2022-11-10	153.01	154.54	152.70	154.54	5442
2022-11-11	155.14	156.45	154.91	156.24	37098
2022-11-14	155.54	156.69	154.84	154.84	2230
2022-11-15	157.31	157.50	155.53	156.21	17490
2022-11-16	154.94	155.15	154.41	154.54	8264
2022-11-17	152.45	153.96	152.45	153.62	11397
2022-11-18	154.74	154.77	153.66	154.41	27678
2022-11-21	153.65	154.07	153.19	153.90	7776
2022-11-22	154.97	156.05	154.90	156.05	32149
2022-11-23	156.28	157.07	156.28	156.94	45334
2022-11-25	157.11	157.24	157.04	157.04	2691
2022-11-28	156.14	156.54	154.25	154.41	9807
2022-11-29	154.52	155.30	154.32	154.62	26679
2022-11-30	155.27	159.00	153.74	159.00	21386
2022-12-01	159.13	159.51	158.40	158.93	8434
2022-12-02	156.43	158.98	156.43	158.79	17089
2022-12-05	157.61	157.61	154.91	155.40	30021
2022-12-06	153.58	153.58	152.42	153.23	10086
2022-12-07	153.44	153.70	152.81	152.88	10161
2022-12-08	153.31	154.57	153.25	153.91	33572
2022-12-09	153.78	154.10	152.74	152.74	9478
2022-12-12	152.96	154.82	152.96	154.81	35975
2022-12-13	159.49	159.49	155.16	155.92	39187
2022-12-14	156.23	156.98	154.70	155.08	28507
2022-12-15	151.81	152.16	150.88	150.30	27103
2022-12-16	149.45	149.45	148.04	148.78	11079
2022-12-19	148.70	148.70	146.71	147.27	18712
2022-12-20	147.14	148.11	146.68	147.59	21962
2022-12-21	148.92	150.16	148.81	149.93	13162
2022-12-22	147.37	147.81	145.78	147.81	17376
2022-12-23	147.57	148.70	147.08	148.70	12814
2022-12-27	148.53	148.89	147.71	148.21	12714
2022-12-28	148.85	148.85	146.23	146.25	16514
2022-12-29	147.35	149.26	147.35	149.04	10317
2022-12-30	147.75	148.67	147.44	148.60	11805
2023-01-03	149.30	150.25	147.33	148.11	14883
2023-01-04	148.67	149.86	148.67	149.71	4212
2023-01-05	148.19	148.79	148.12	148.12	8980
2023-01-06	149.14	151.89	149.14	151.45	11818
2023-01-09	152.81	153.59	151.58	151.68	9890
2023-01-10	151.00	152.89	151.00	152.89	12353
2023-01-11	153.84	154.87	153.84	154.87	9473
2023-01-12	155.71	156.38	154.69	155.94	36263
2023-01-13	154.69	156.77	154.69	156.60	9185
2023-01-17	156.68	156.96	156.09	156.36	7277
2023-01-18	156.36	157.15	153.94	153.94	8930
2023-01-19	152.31	153.46	152.08	152.57	13386
2023-01-20	153.34	155.51	152.97	155.50	12101
2023-01-23	155.60	157.65	155.60	157.56	4776
2023-01-24	156.87	157.49	156.78	157.16	11039
2023-01-25	155.75	157.38	155.03	157.35	14317
2023-01-26	158.74	159.08	157.55	159.07	2738
2023-01-27	158.19	160.32	158.19	159.59	3893
2023-01-30	158.84	159.21	157.62	157.62	4203
2023-01-31	157.90	160.36	157.90	160.36	9038
2023-02-01	159.99	163.16	159.65	162.35	8668
2023-02-02	164.35	165.26	163.64	164.98	6028
2023-02-03	162.96	165.23	162.86	163.49	8311
2023-02-06	162.42	162.51	161.77	161.96	5268
2023-02-07	161.21	164.20	161.16	163.83	11288
2023-02-08	162.53	163.12	161.83	161.98	2565
2023-02-09	163.04	163.32	160.10	160.22	27442
2023-02-10	159.21	160.47	159.21	160.47	3719
2023-02-13	160.55	162.23	160.55	162.20	10302
2023-02-14	161.19	163.10	160.88	162.32	10242
2023-02-15	161.16	163.26	161.13	163.26	14703
2023-02-16	161.14	162.88	161.14	161.46	2144
2023-02-17	161.01	161.02	160.07	160.87	8210
2023-02-21	159.18	159.52	157.14	157.14	6155
2023-02-22	157.02	157.92	156.84	157.16	3062
2023-02-23	158.79	158.79	156.39	158.10	7265
2023-02-24	155.60	156.72	155.60	156.44	8700
2023-02-27	157.55	158.22	156.89	156.98	7878
2023-02-28	156.65	157.69	156.64	156.72	9497
2023-03-01	156.13	156.66	155.87	156.23	2543
2023-03-02	155.11	157.42	155.10	157.06	4261
2023-03-03	158.38	159.64	158.14	159.53	5103
2023-03-06	159.61	160.25	158.77	158.82	3039
2023-03-07	158.74	158.96	156.60	156.63	6221
2023-03-08	156.35	156.91	155.98	156.70	3218
2023-03-09	157.00	157.31	153.21	153.21	10344
2023-03-10	151.95	152.32	149.34	150.16	12103
2023-03-13	147.63	150.50	147.63	148.90	11774
2023-03-14	152.02	152.40	150.13	151.30	6077
2023-03-15	148.44	149.70	148.26	149.70	6672
2023-03-16	149.26	152.08	149.24	151.68	25362
2023-03-17	149.09	149.47	148.84	149.32	2442
2023-03-20	150.47	151.33	150.44	150.79	6700
2023-03-21	152.25	153.45	152.25	153.30	22585
2023-03-22	153.12	153.32	150.28	150.28	10165
2023-03-23	150.79	152.65	149.23	150.28	11990
2023-03-24	149.25	151.11	148.67	150.99	5075
2023-03-27	152.72	152.72	151.71	151.81	6017
2023-03-28	151.67	151.84	151.15	151.71	6652
2023-03-29	153.14	153.77	152.83	153.74	9641
2023-03-30	155.24	155.24	153.84	154.53	2790
2023-03-31	154.61	156.84	154.61	156.84	3317
2023-04-03	156.56	157.80	156.28	157.40	7932
2023-04-04	157.22	157.25	155.38	155.79	6423
2023-04-05	155.18	155.19	154.44	155.19	5639
2023-04-06	154.94	155.63	154.94	155.54	23263
2023-04-10	154.42	156.11	154.42	156.11	11502
2023-04-11	156.65	157.25	156.61	156.61	3327
2023-04-12	157.38	157.38	155.74	155.79	14378
2023-04-13	156.35	157.94	156.31	157.72	26265
2023-04-14	157.38	158.14	156.42	157.28	5954
2023-04-17	157.36	158.06	157.03	158.01	8020
2023-04-18	158.29	158.64	157.68	158.20	28419
2023-04-19	156.90	158.35	156.90	158.22	27398
2023-04-20	157.64	157.84	157.15	157.30	7488
2023-04-21	157.06	157.45	156.53	157.26	13480
2023-04-24	157.22	157.29	156.77	157.26	18907
2023-04-25	156.10	156.39	154.45	154.45	4679
2023-04-26	154.12	154.79	153.28	153.53	15762
2023-04-27	154.25	156.45	154.23	156.26	10719
2023-04-28	156.58	157.68	156.58	157.68	11457
2023-05-01	157.37	158.43	157.36	157.70	4753
2023-05-02	156.99	156.99	154.25	155.49	12254
2023-05-03	155.56	156.64	154.49	154.50	28105
2023-05-04	153.61	153.61	152.89	153.01	8951
2023-05-05	154.35	156.53	154.35	156.11	14184
2023-05-08	156.02	156.33	155.93	156.17	2664
2023-05-09	155.14	155.93	155.14	155.59	6071
2023-05-10	156.44	156.73	155.16	156.12	18001
2023-05-11	155.28	155.62	155.11	155.58	13136
2023-05-12	155.21	155.29	154.56	155.29	4498
2023-05-15	155.40	156.21	155.40	156.21	4995
2023-05-16	155.36	155.52	154.85	154.85	4213
2023-05-17	155.56	157.24	155.27	157.24	4966
2023-05-18	156.88	158.85	156.88	158.85	7329
2023-05-19	159.55	159.55	157.82	158.20	15558
2023-05-22	158.08	159.06	158.08	158.60	3093
2023-05-23	157.82	158.91	157.29	157.31	7010
2023-05-24	155.67	156.21	155.48	155.78	10375
2023-05-25	156.32	156.84	155.86	156.57	9415
2023-05-26	157.40	158.77	157.40	158.64	6425
2023-05-30	159.03	159.34	158.14	158.47	3173
2023-05-31	156.86	157.66	156.77	157.25	20392
2023-06-01	157.03	158.85	157.03	158.75	3678
2023-06-02	161.27	162.28	161.27	162.19	2206
2023-06-05	162.46	162.26	161.39	162.19	9683
2023-06-06	162.19	163.09	162.19	163.00	6587
2023-06-07	162.90	163.47	162.90	163.37	3152
2023-06-08	163.12	164.05	163.12	163.86	18515
2023-06-09	164.34	164.62	163.61	163.65	3867
2023-06-12	163.96	164.96	163.84	164.96	8566
2023-06-13	166.26	166.60	166.26	166.40	5111
2023-06-14	166.77	167.13	165.60	166.11	5723
2023-06-15	166.49	168.17	166.49	167.21	52053
2023-06-16	168.57	168.57	166.68	166.68	4311
2023-06-20	165.15	166.05	165.15	165.76	15478
2023-06-21	164.93	165.63	164.89	164.92	21109
2023-06-22	164.17	164.94	164.17	164.86	7339
2023-06-23	163.59	164.13	163.38	163.45	11078
2023-06-26	164.34	164.34	163.34	163.34	5136
2023-06-27	163.77	165.68	163.77	165.53	6543
2023-06-28	164.92	165.73	164.92	165.73	10562
2023-06-29	166.36	166.75	166.36	166.75	4022
2023-06-30	168.25	168.73	168.15	168.57	15776
2023-07-03	168.82	168.97	168.73	168.97	2974
2023-07-05	168.01	168.58	167.99	168.21	8037
2023-07-06	165.60	166.50	165.13	166.39	4222
2023-07-07	167.07	168.29	166.81	166.81	2438
2023-07-10	167.32	167.78	167.11	167.78	3415
2023-07-11	168.23	169.44	168.23	169.44	1590
2023-07-12	171.03	171.19	170.76	170.85	3237
2023-07-13	172.00	172.29	171.79	172.29	3224
2023-07-14	171.80	171.80	171.37	171.37	2226
2023-07-17	171.76	172.63	171.75	172.23	7591
2023-07-18	172.70	174.14	172.70	174.01	2289
2023-07-19	174.99	174.99	174.08	174.73	5309
2023-07-20	174.01	174.55	173.23	173.50	27671
2023-07-21	174.04	174.04	173.31	173.33	6640
2023-07-24	174.09	174.20	173.64	173.95	3582
2023-07-25	174.03	174.83	174.03	174.37	15625
2023-07-26	174.50	175.10	174.23	174.65	5182
2023-07-27	175.80	175.82	173.37	173.37	6037
2023-07-28	174.79	175.38	174.61	175.26	19817
2023-07-31	175.78	175.84	175.40	175.80	3388
2023-08-01	175.66	175.66	174.86	175.51	8036
2023-08-02	173.56	173.56	172.91	173.13	7323
2023-08-03	172.21	173.27	171.98	172.80	3940
2023-08-04	173.23	173.55	172.01	172.02	3730
2023-08-07	172.93	173.42	172.67	173.42	3251
2023-08-08	172.37	172.62	170.97	172.54	2994
2023-08-09	172.24	172.24	171.07	171.25	10469
2023-08-10	173.05	173.05	170.65	171.11	18358
2023-08-11	170.47	171.32	170.47	171.04	4713
2023-08-14	170.81	171.45	170.81	171.45	1401
2023-08-15	170.23	170.24	169.19	169.49	9625
2023-08-16	169.68	169.68	167.85	167.85	17319
2023-08-17	168.14	168.14	166.50	166.71	11229
2023-08-18	166.52	166.93	166.22	166.60	11295
2023-08-21	166.67	167.79	166.24	167.44	6063
2023-08-22	168.43	168.43	166.64	166.77	12857
2023-08-23	167.12	168.75	167.12	168.42	24266
2023-08-24	168.49	168.79	166.60	166.60	14743
2023-08-25	167.14	167.93	165.88	167.43	8375
2023-08-28	168.81	168.87	168.19	168.63	23503
2023-08-29	169.82	171.13	169.82	171.10	10114
2023-08-30	171.16	172.01	170.98	171.75	3974
2023-08-31	172.42	172.51	171.83	171.83	4408
2023-09-01	172.24	172.88	172.24	172.65	16305
2023-09-05	172.92	172.92	171.12	171.12	6324
2023-09-06	170.42	170.49	169.33	169.87	4720
2023-09-07	168.73	169.13	168.48	169.13	1463
2023-09-08	169.74	169.74	169.04	169.18	8585
2023-09-11	169.83	170.17	169.83	169.96	3199
2023-09-12	169.99	170.46	169.50	169.56	43155
2023-09-13	169.56	169.73	168.83	169.24	4211
2023-09-14	170.72	171.07	170.34	170.42	9977
2023-09-15	169.84	169.84	168.33	168.53	4235
2023-09-18	168.86	169.03	168.24	168.32	3211
2023-09-19	168.01	168.25	167.18	167.96	7758
2023-09-20	168.51	168.51	166.57	166.57	3387
2023-09-21	165.27	165.30	163.76	163.78	22602
2023-09-22	164.15	164.44	163.19	163.35	9994
2023-09-25	163.64	163.98	163.64	163.95	5020
2023-09-26	163.06	163.06	161.55	161.70	3625
2023-09-27	162.42	162.53	161.01	162.10	9194
2023-09-28	162.54	163.76	162.11	163.37	7639
2023-09-29	164.60	164.60	162.49	162.88	6715
2023-10-02	162.77	162.77	161.28	162.03	3938
2023-10-03	161.23	161.23	159.04	159.47	8049
2023-10-04	159.31	160.59	158.99	160.50	6994
2023-10-05	160.61	160.61	159.56	160.35	15800
2023-10-06	159.34	162.60	159.34	162.04	4868
2023-10-09	161.81	163.16	161.81	163.16	836
2023-10-10	163.95	165.17	163.95	164.43	2490
2023-10-11	164.87	164.94	164.21	164.94	3643
2023-10-12	164.21	164.58	162.40	163.20	9071
2023-10-13	163.93	163.93	162.07	162.24	2352
2023-10-16	163.13	164.60	163.11	164.23	70143
2023-10-17	163.11	165.32	163.11	164.85	2538
2023-10-18	163.63	163.77	161.99	162.29	12212
2023-10-19	162.44	162.55	160.57	160.57	3596
2023-10-20	160.29	160.29	158.49	158.49	8403
2023-10-23	157.40	158.84	157.40	157.82	5404
2023-10-24	159.12	159.13	158.20	159.00	1157
2023-10-25	157.21	157.21	156.57	156.58	4429
2023-10-26	156.30	156.47	155.26	155.55	9475
2023-10-27	156.40	156.46	154.02	154.26	3183
2023-10-30	154.85	156.19	154.85	155.96	3028
2023-10-31	155.87	157.14	155.68	157.14	15342
2023-11-01	157.19	158.67	157.19	158.58	3560
2023-11-02	159.88	161.98	159.88	161.98	4783
2023-11-03	163.99	164.97	163.99	164.36	7388
2023-11-06	164.00	164.00	163.37	163.81	5142
2023-11-07	163.13	164.34	163.13	163.98	21148
2023-11-08	164.01	164.20	163.20	163.70	6680
2023-11-09	163.83	164.02	162.06	162.06	6725
2023-11-10	162.70	164.40	162.70	164.40	3634
2023-11-13	163.99	164.54	163.99	164.27	3375
2023-11-14	167.69	169.21	167.69	168.85	10731
2023-11-15	169.23	170.40	169.23	169.44	9192
2023-11-16	169.49	169.49	168.25	168.78	9476
2023-11-17	169.24	169.76	169.22	169.68	13745
2023-11-20	169.53	171.05	169.53	170.86	7068
2023-11-21	170.20	170.21	169.94	169.99	3847
2023-11-22	170.66	171.02	170.66	170.78	2432
2023-11-24	171.06	171.06	171.03	171.03	581
2023-11-27	170.40	170.98	170.40	170.76	7430
2023-11-28	170.43	171.23	170.43	170.69	28053
2023-11-29	172.46	172.50	171.07	171.17	22933
2023-11-30	171.53	171.93	171.09	171.81	11296
2023-12-01	171.10	174.20	171.10	174.20	13750
2023-12-04	172.91	174.00	172.91	173.96	14248
2023-12-05	173.45	173.45	173.00	173.09	7295
2023-12-06	173.57	174.05	172.43	172.43	2838
2023-12-07	172.97	173.89	172.97	173.80	31090
2023-12-08	173.56	175.06	173.56	174.84	25459
2023-12-11	174.83	175.59	174.80	175.59	6396
2023-12-12	175.39	176.06	175.39	175.88	4254
2023-12-13	175.91	179.35	175.66	179.35	18275
2023-12-14	181.57	181.95	180.39	180.57	30462
2023-12-15	180.10	180.75	179.71	180.17	7976
2023-12-18	180.11	180.97	180.11	180.68	9329
2023-12-19	181.44	182.27	181.31	182.27	16810
2023-12-20	181.56	182.60	179.52	179.52	5116
2023-12-21	180.83	181.62	180.56	181.61	16829
2023-12-22	182.78	182.78	182.02	182.11	11754
2023-12-26	182.21	183.41	182.21	183.31	16973
2023-12-27	183.36	183.75	183.16	183.34	15379
2023-12-28	183.78	183.92	183.48	183.48	5928
2023-12-29	183.46	183.53	182.16	182.48	6474
2024-01-02	181.00	182.32	181.00	181.50	4801
2024-01-03	180.13	180.39	179.20	179.20	9506
2024-01-04	178.43	179.83	178.43	178.73	9174
2024-01-05	178.60	180.14	178.55	179.10	7347
2024-01-08	179.21	181.71	179.20	181.71	19374
2024-01-09	180.60	181.08	180.59	180.93	3574
2024-01-10	181.21	181.83	181.18	181.66	3316
2024-01-11	179.89	181.37	179.89	181.23	3563
2024-01-12	182.31	182.31	180.70	181.05	4140
2024-01-16	179.79	180.51	179.47	179.80	20448
2024-01-17	178.42	178.77	178.17	178.77	3400
2024-01-18	179.36	180.17	178.83	180.17	5486
2024-01-19	180.51	182.50	180.45	182.32	6268
2024-01-22	183.03	183.70	183.03	183.62	5525
2024-01-23	183.16	183.73	183.12	183.73	1957
2024-01-24	184.81	184.81	183.50	183.50	2145
2024-01-25	184.50	184.50	183.88	184.49	2202
2024-01-26	184.92	185.17	184.65	184.73	14098
2024-01-29	184.73	186.33	184.73	186.33	5899
2024-01-30	186.05	186.33	185.89	186.14	8979
2024-01-31	184.70	185.32	182.67	182.67	4082
2024-02-01	183.53	184.63	182.76	184.63	2135
2024-02-02	184.29	186.23	184.15	186.17	5487
2024-02-05	185.09	185.09	184.17	184.80	3056
2024-02-06	184.65	185.15	184.65	185.15	3427
2024-02-07	185.46	186.36	185.41	186.15	7317
2024-02-08	186.30	186.97	186.28	186.94	15319
2024-02-09	187.24	188.30	187.24	188.20	3219
2024-02-12	188.13	189.70	188.13	189.14	6065
2024-02-13	185.39	186.12	184.80	185.27	2059
2024-02-14	186.74	187.56	186.05	187.56	9563
2024-02-15	188.52	189.66	188.52	189.64	6409
2024-02-16	188.92	189.56	188.44	188.51	2856
2024-02-20	187.32	187.66	186.64	187.01	5144
2024-02-21	186.53	187.16	186.24	187.16	5395
2024-02-22	188.98	190.57	188.98	190.41	22099
2024-02-23	190.90	190.97	190.41	190.71	50927
2024-02-26	190.66	190.66	189.97	190.25	2925
2024-02-27	190.45	190.89	190.35	190.89	21761
2024-02-28	189.98	190.66	189.98	190.33	5252
2024-02-29	190.69	191.67	190.28	191.67	7283
2024-03-01	191.35	192.90	191.35	192.90	8732
2024-03-04	192.16	193.02	192.16	192.53	7266
2024-03-05	190.91	191.99	190.64	191.07	26917
2024-03-06	191.95	192.51	191.53	191.93	8038
2024-03-07	193.40	194.00	193.26	193.79	26465
2024-03-08	195.16	195.16	192.99	193.00	15465
2024-03-11	192.52	192.78	192.28	192.58	4837
2024-03-12	193.07	194.15	192.98	194.15	3876
2024-03-13	194.19	194.57	193.58	194.00	15637
2024-03-14	193.57	193.57	191.84	192.06	92692
2024-03-15	191.47	192.33	191.11	191.60	29441
2024-03-18	192.47	193.01	192.28	192.36	21241
2024-03-19	191.90	193.54	191.87	193.53	26720
2024-03-20	193.58	195.83	193.44	195.67	7632
2024-03-21	197.58	197.58	196.99	197.05	15726
2024-03-22	196.39	196.42	195.97	196.19	1939
2024-03-25	195.96	196.22	195.73	195.73	4898
2024-03-26	196.35	196.35	195.21	195.34	15575
2024-03-27	195.69	197.79	195.69	197.79	3891
2024-03-28	198.37	198.39	197.96	198.39	19467
2024-04-01	198.08	198.08	197.18	197.47	52016
2024-04-02	194.99	195.48	194.92	195.48	14582
2024-04-03	196.25	196.35	195.57	195.88	17792
2024-04-04	197.42	197.42	193.60	193.75	11031
2024-04-05	193.92	195.83	193.92	195.36	2419
2024-04-08	195.37	196.12	195.37	195.64	6366
2024-04-09	195.96	195.96	195.10	195.86	5725
2024-04-10	194.17	194.17	192.59	193.42	3915
2024-04-11	193.30	194.52	193.13	194.40	954
2024-04-12	192.74	192.74	191.28	191.28	6539
2024-04-15	191.82	191.82	189.10	189.10	3443
2024-04-16	188.09	189.33	188.03	188.38	2751
2024-04-17	189.49	189.49	187.10	187.44	4918
2024-04-18	187.27	188.53	186.79	186.98	4868
2024-04-19	187.26	187.26	185.69	186.32	5801
2024-04-22	187.02	188.86	187.02	187.96	6247
2024-04-23	188.60	190.72	188.60	190.31	5830
2024-04-24	190.50	190.92	189.59	190.54	14424
2024-04-25	187.63	189.42	187.63	189.42	2736
2024-04-26	190.48	191.53	190.48	191.04	4030
2024-04-29	191.48	191.98	191.48	191.73	1146
2024-04-30	190.32	190.32	188.72	188.72	11389
2024-05-01	188.10	190.34	187.83	188.35	5057
2024-05-02	189.94	190.39	189.38	190.11	3975
2024-05-03	191.79	192.39	191.79	192.39	2293
2024-05-06	193.81	194.41	193.79	194.41	3188
2024-05-07	193.93	195.28	191.65	194.72	4736
2024-05-08	193.77	194.68	193.76	194.68	3410
2024-05-09	194.62	196.07	194.62	196.07	32388
2024-05-10	196.70	196.87	195.73	196.13	36349
2024-05-13	196.70	196.70	196.01	196.09	9529
2024-05-14	196.68	197.48	196.60	197.48	2446
2024-05-15	198.61	199.46	198.35	199.46	5283
2024-05-16	199.51	199.58	198.77	198.77	7303
2024-05-17	198.73	198.91	198.61	198.90	36083
2024-05-20	199.52	199.56	198.74	198.92	2718
2024-05-21	199.07	199.17	198.80	199.17	29838
2024-05-22	198.90	198.92	197.66	198.09	12785
2024-05-23	199.10	199.10	195.97	196.16	4770
2024-05-24	197.40	197.77	197.40	197.52	574
2024-05-28	197.97	197.97	196.66	197.24	1664
2024-05-29	195.95	195.95	195.55	195.55	11888
2024-05-30	194.85	196.04	194.85	195.38	7410
2024-05-31	196.39	197.34	195.16	197.34	1402
2024-06-03	195.82	196.76	195.82	196.76	2211
2024-06-04	196.21	196.37	195.61	196.11	5792
2024-06-05	196.68	198.26	196.68	198.26	180072
2024-06-06	198.13	198.13	197.88	197.99	2823
2024-06-07	198.06	198.15	197.52	197.52	1797
2024-06-10	196.69	197.99	196.69	197.97	2661
2024-06-11	197.60	197.86	197.60	197.79	2611
2024-06-12	201.02	201.02	199.46	199.95	6113
2024-06-13	199.86	199.86	198.58	199.70	16197
2024-06-14	198.06	198.50	198.06	198.50	1624
2024-06-17	197.46	200.56	197.46	200.17	63364
2024-06-18	199.38	200.66	199.38	200.65	19274
2024-06-20	199.89	201.25	199.79	199.67	26195
2024-06-21	199.55	199.58	199.23	199.58	7272
2024-06-24	200.07	200.19	199.80	199.80	1296
2024-06-25	199.73	199.73	199.05	199.52	5483
2024-06-26	199.15	199.87	198.92	199.87	81810
2024-06-27	199.72	199.99	199.46	199.99	10882
2024-06-28	200.75	201.12	199.85	199.85	6958
2024-07-01	199.59	199.88	199.26	199.88	2710
2024-07-02	199.92	200.81	199.90	200.81	2894
2024-07-03	201.49	201.62	201.24	201.62	969
2024-07-05	201.41	201.99	201.41	201.99	9918
2024-07-08	202.57	202.57	202.15	202.24	2136
2024-07-09	202.28	202.88	202.13	202.13	2106
2024-07-10	202.39	204.21	202.39	204.21	4938
2024-07-11	204.96	205.41	204.46	205.00	12840
2024-07-12	206.33	207.05	206.18	206.18	2576
2024-07-15	207.74	208.30	206.94	207.19	4299
2024-07-16	207.65	210.17	207.65	210.14	6108
2024-07-17	208.00	208.52	207.82	207.82	8201
2024-07-18	207.89	207.89	205.17	205.79	3532
2024-07-19	205.17	205.17	204.28	204.28	11602
2024-07-22	205.78	206.53	205.22	206.53	2480
2024-07-23	206.11	207.08	205.90	206.54	1764
2024-07-24	204.08	204.08	202.21	202.21	2270
2024-07-25	202.15	204.17	202.04	202.59	3432
2024-07-26	204.11	205.66	204.11	204.92	2352
2024-07-29	205.50	205.50	204.83	204.91	986
2024-07-30	204.25	204.83	203.41	204.83	5886
2024-07-31	206.73	207.79	206.48	207.05	1352
2024-08-01	207.34	207.34	202.51	203.19	2452
2024-08-02	198.61	198.63	197.62	198.56	4019
2024-08-05	194.18	194.52	192.10	192.68	6228
2024-08-06	193.07	196.01	193.07	194.79	1060
2024-08-07	197.86	197.86	193.19	193.19	1435
2024-08-08	196.48	197.54	196.48	197.50	1655
2024-08-09	197.44	198.29	197.41	198.02	5559
2024-08-12	198.65	198.65	197.31	197.31	6065
2024-08-13	199.38	200.60	199.38	200.60	1209
2024-08-14	201.30	201.40	200.96	201.24	4078
2024-08-15	203.70	204.93	203.70	204.49	5693
2024-08-16	203.80	205.49	203.80	205.24	92638
2024-08-19	205.70	207.14	205.70	207.14	12028
2024-08-20	206.90	207.18	206.22	206.37	1223
2024-08-21	206.94	207.62	206.65	207.62	4593
2024-08-22	207.11	207.23	205.82	205.82	2370
2024-08-23	208.39	209.32	208.35	209.32	60008
2024-08-26	209.75	210.03	208.78	208.78	1885
2024-08-27	208.15	208.92	208.15	208.78	2514
2024-08-28	208.51	208.62	207.73	207.84	2539
2024-08-29	208.33	209.72	208.00	208.00	1785
2024-08-30	208.82	209.78	207.97	209.78	2157
2024-09-03	207.98	207.98	204.84	205.25	3789
2024-09-04	205.42	206.08	204.77	204.98	1892
2024-09-05	205.01	205.01	203.54	203.90	3410
2024-09-06	204.51	204.51	200.60	200.66	4682
2024-09-09	202.04	202.96	202.04	202.33	2253
2024-09-10	202.81	202.81	201.28	202.74	43105
2024-09-11	202.22	204.27	200.84	204.27	4041
2024-09-12	204.84	206.12	204.84	205.94	2839
2024-09-13	207.63	208.14	207.35	208.07	2418
2024-09-16	207.74	208.84	207.74	208.84	1235
2024-09-17	209.75	210.38	208.94	209.35	3246
2024-09-18	209.54	211.14	209.03	209.08	10599
2024-09-19	212.06	212.95	212.06	211.85	6174
2024-09-20	210.96	211.24	210.85	210.93	5930
2024-09-23	210.83	211.50	210.83	211.47	11345
2024-09-24	211.90	211.90	211.56	211.79	3197
2024-09-25	211.34	211.84	210.62	210.71	3759
2024-09-26	212.32	212.77	211.52	211.89	13914
2024-09-27	212.14	212.41	212.07	212.40	40775
2024-09-30	211.70	212.91	211.70	212.84	39251
2024-10-01	212.84	212.84	210.51	210.86	8900
2024-10-02	210.57	211.13	210.57	210.77	4344
2024-10-03	209.74	210.47	209.73	210.31	5428
2024-10-04	211.58	212.33	210.87	212.33	1164
2024-10-07	211.30	211.67	210.07	210.48	1464
2024-10-08	211.48	211.86	211.35	211.86	1113
2024-10-09	212.73	213.25	212.73	213.25	2907
2024-10-10	212.90	212.90	212.23	212.71	2387
2024-10-11	214.49	214.77	214.44	214.77	791
2024-10-14	214.96	216.31	214.96	216.31	1907
2024-10-15	216.13	216.21	215.19	215.19	3585
2024-10-16	216.02	216.64	216.02	216.48	4823
2024-10-17	216.99	216.99	216.57	216.57	599
2024-10-18	216.77	217.14	216.77	217.08	1417
2024-10-21	215.58	215.66	215.51	215.53	1720
2024-10-22	203.48	215.47	203.48	215.30	9045
2024-10-23	214.68	214.68	213.20	213.52	3285
2024-10-24	214.14	214.29	213.39	214.23	46402
2024-10-25	215.57	215.57	213.66	213.72	5403
2024-10-28	201.98	215.41	201.98	215.11	16350
2024-10-29	214.59	215.29	214.59	214.92	3204
2024-10-30	214.92	215.96	214.62	214.62	8941
2024-10-31	213.76	213.76	211.00	211.00	9445
2024-11-01	212.75	213.20	211.89	211.89	7102
2024-11-04	212.02	212.43	211.43	211.46	3698
2024-11-05	213.44	214.19	213.44	214.19	2468
2024-11-06	220.00	221.52	219.99	221.52	2466
2024-11-07	221.87	222.73	221.87	222.41	6611
2024-11-08	222.74	223.33	222.74	223.33	4539
2024-11-11	224.22	224.98	223.94	224.40	2374
2024-11-12	224.33	224.33	223.07	223.07	2415
2024-11-13	223.76	224.08	222.86	222.86	2397
2024-11-14	222.30	222.63	221.25	221.25	8955
2024-11-15	220.59	220.59	218.37	218.92	44125
2024-11-18	218.76	220.29	218.76	219.50	8051
2024-11-19	218.69	220.41	218.69	220.10	21505
2024-11-20	220.21	220.30	218.49	220.30	20277
2024-11-21	221.07	222.80	220.31	222.23	52753
2024-11-22	223.17	224.14	223.17	224.14	7053
2024-11-25	225.61	226.53	225.61	225.75	17144
2024-11-26	225.69	226.06	225.23	226.06	6802
2024-11-27	225.83	225.97	225.26	225.30	3243
2024-11-29	226.06	226.81	226.06	226.46	2117
2024-12-02	226.76	226.80	226.26	226.63	81317
2024-12-03	226.16	226.44	226.09	226.28	3700
2024-12-04	226.76	227.39	226.76	227.39	3206
2024-12-05	226.89	227.39	226.50	226.50	2821
2024-12-06	227.36	227.36	226.56	226.92	36165
2024-12-09	226.57	226.57	225.48	225.48	1948
2024-12-10	225.48	225.76	224.52	224.52	2103
2024-12-11	225.91	226.53	225.91	226.23	6936
2024-12-12	225.38	225.82	224.86	224.86	6747
2024-12-13	224.46	224.64	224.08	224.39	4086
2024-12-16	224.60	225.48	224.60	225.14	12381
2024-12-17	224.01	224.02	223.37	223.62	28607
2024-12-18	223.68	224.47	216.32	216.88	11230
2024-12-19	217.83	217.83	216.11	215.24	6035
2024-12-20	218.11	219.07	217.31	217.31	8396
2024-12-23	216.90	218.58	216.41	218.58	3013
2024-12-24	218.50	220.54	218.50	220.54	8949
2024-12-26	220.02	221.17	220.02	221.13	14762
2024-12-27	219.65	219.95	218.06	218.62	8768
2024-12-30	215.92	217.54	215.27	216.78	13765
2024-12-31	217.23	217.23	215.77	215.96	985
2025-01-02	216.97	216.99	214.99	215.61	3989
2025-01-03	216.20	218.33	216.11	218.24	20594
2025-01-06	220.45	220.99	219.19	219.23	2628
2025-01-07	220.02	220.16	216.82	217.18	10016
2025-01-08	216.23	217.48	216.23	217.25	4411
2025-01-10	215.66	215.66	213.39	214.04	4606
2025-01-13	213.05	214.76	213.01	214.76	3438
2025-01-14	215.53	216.18	214.31	215.79	8109
2025-01-15	219.54	219.70	218.82	219.70	8859
2025-01-16	219.38	220.26	219.38	219.83	29551
2025-01-17	221.41	222.02	221.41	221.42	30115
2025-01-21	222.96	223.78	222.62	223.78	26914
2025-01-22	224.41	224.63	224.20	224.20	11739
2025-01-23	223.77	225.07	223.76	225.07	2710
2025-01-24	225.44	225.54	224.41	224.77	3925
2025-01-27	222.00	222.81	221.53	222.32	3981
2025-01-28	223.34	224.10	222.99	223.87	7280
2025-01-29	223.58	223.83	222.33	223.21	5765
2025-01-30	224.38	225.22	223.43	224.57	19994
2025-01-31	225.04	225.83	222.90	223.32	21100
2025-02-03	219.64	222.09	218.84	221.22	5504
2025-02-04	221.47	222.88	221.47	222.81	4237
2025-02-05	222.66	223.93	222.30	223.93	5061
2025-02-06	224.34	224.45	223.19	224.38	12339
2025-02-07	223.98	224.11	222.28	222.30	69530
2025-02-10	222.97	223.57	222.97	223.36	2888
2025-02-11	223.37	223.53	222.85	223.51	5101
2025-02-12	221.43	222.78	221.43	222.39	4684
2025-02-13	223.48	224.74	223.38	224.74	7983
2025-02-14	225.24	225.31	224.79	224.99	4600
2025-02-18	225.27	225.63	224.89	225.63	6090
2025-02-19	225.16	225.99	225.16	225.80	17724
2025-02-20	224.04	224.57	223.50	224.57	4235
2025-02-21	223.20	223.20	220.30	220.30	1535
2025-02-24	219.91	220.76	219.11	219.34	3445
2025-02-25	217.94	219.12	216.90	218.44	4737
2025-02-26	218.98	220.21	217.96	218.40	4880
2025-02-27	219.11	219.11	215.56	215.58	10221
2025-02-28	215.15	218.42	215.15	218.42	5107
2025-03-03	216.83	216.83	214.16	214.16	2269
2025-03-04	212.65	213.21	209.53	211.39	18197
2025-03-05	211.30	213.76	210.02	213.66	8509
2025-03-06	212.12	212.12	209.58	210.11	4623
2025-03-07	209.28	211.31	209.28	211.26	5471
2025-03-10	208.00	208.31	204.40	205.76	19377
2025-03-11	203.72	206.28	202.87	204.67	4891
2025-03-12	204.91	205.77	203.28	205.02	6077
2025-03-13	204.59	204.59	201.38	202.06	33851
2025-03-14	204.75	206.64	204.75	206.64	7980
2025-03-17	207.23	209.10	207.23	208.43	24696
2025-03-18	207.10	207.10	206.06	206.46	4140
2025-03-19	207.03	209.42	207.03	208.84	9474
2025-03-20	207.62	209.87	207.62	207.89	6110
2025-03-21	206.32	207.52	206.09	207.52	5594
2025-03-24	211.41	211.68	210.54	211.68	8759
2025-03-25	211.77	211.77	211.53	211.59	814
2025-03-26	212.21	212.21	209.13	209.71	16872
2025-03-27	208.65	209.73	208.61	208.96	5357
2025-03-28	205.20	205.20	204.36	204.82	24000
2025-03-31	202.49	205.74	202.15	205.74	8130
2025-04-01	205.11	206.83	204.76	206.26	4342
2025-04-02	205.92	208.33	205.92	208.33	2262
2025-04-03	200.82	200.82	196.94	196.94	6772
2025-04-04	190.59	190.84	185.77	185.77	10934
2025-04-07	179.13	185.05	179.13	184.71	2175
2025-04-08	191.28	191.51	180.08	181.13	61252
2025-04-09	182.45	198.14	180.29	198.14	24908
2025-04-10	193.55	193.55	187.30	190.75	11772
2025-04-11	189.46	194.13	189.46	193.89	10122
2025-04-14	197.04	197.04	194.78	195.73	2155
2025-04-15	195.90	196.56	195.32	195.49	7144
2025-04-16	193.60	194.65	190.30	191.91	6931
2025-04-17	193.10	193.88	192.60	192.60	14161
2025-04-21	190.55	191.84	186.74	188.38	5123
2025-04-22	190.21	193.13	190.21	193.13	5824
2025-04-23	198.09	198.80	195.51	196.33	8421
2025-04-24	196.28	200.03	196.28	200.03	15295
2025-04-25	199.86	200.86	199.86	200.86	5315
2025-04-28	201.59	201.59	199.44	201.51	2784
2025-04-29	201.22	202.85	201.22	202.47	6279
2025-04-30	198.86	202.45	198.86	202.45	8405
2025-05-01	203.23	205.08	203.14	203.14	2457
2025-05-02	206.05	207.10	205.86	206.73	7842
2025-05-05	205.19	206.62	205.19	205.63	2646
2025-05-06	204.11	205.48	204.10	204.28	7929
2025-05-07	204.95	205.03	203.78	204.81	2755
2025-05-08	206.49	208.56	206.49	206.76	10365
2025-05-09	207.25	207.62	206.25	206.62	25971
2025-05-12	212.96	213.42	212.12	213.42	10579
2025-05-13	214.76	215.58	214.76	214.99	7661
2025-05-14	214.41	215.07	214.13	214.57	80345
2025-05-15	213.86	215.48	213.86	215.48	13266
2025-05-16	215.58	217.08	215.58	217.00	21295
2025-05-19	214.71	217.06	214.71	216.90	4397
2025-05-20	216.35	216.62	215.38	216.20	5450
2025-05-21	214.79	215.48	212.12	212.17	26741
2025-05-22	211.38	212.98	211.38	212.05	21210
2025-05-23	209.35	211.51	209.35	210.82	2914
2025-05-27	212.88	215.08	212.51	215.08	7101
2025-05-28	215.34	215.34	213.63	213.63	1374
2025-05-29	215.18	215.18	214.14	214.31	3389
2025-05-30	213.31	214.27	212.44	213.97	10637
2025-06-02	212.47	214.56	212.47	214.53	7611
2025-06-03	214.41	216.74	214.41	216.48	6300
2025-06-04	216.51	216.95	216.22	216.22	7331
2025-06-05	215.66	217.02	214.92	215.15	3726
2025-06-06	217.44	217.98	217.00	217.78	2596
2025-06-09	218.42	218.71	218.29	218.29	4745
2025-06-10	218.76	219.60	218.75	219.43	3931
2025-06-11	220.12	220.12	218.47	218.73	4995
2025-06-12	218.23	219.25	217.81	219.25	12856
2025-06-13	217.83	218.01	216.23	216.41	6791
2025-06-16	218.27	218.70	218.27	218.56	6296
2025-06-17	217.94	218.08	216.80	216.80	1685
2025-06-18	217.91	218.20	216.99	216.28	3560
2025-06-20	217.65	217.65	215.78	216.00	11808
2025-06-23	216.51	217.97	215.84	217.97	2048
2025-06-24	219.87	220.69	219.26	220.45	14609
2025-06-25	220.56	220.56	219.87	219.87	6892
2025-06-26	220.35	222.13	220.35	222.13	3559
2025-06-27	222.66	223.69	221.92	223.04	16009
2025-06-30	223.36	224.01	223.36	224.01	8859
2025-07-01	223.49	225.28	223.49	224.85	2406
2025-07-02	225.05	226.36	225.05	226.36	5235
2025-07-03	227.03	228.21	227.03	227.98	2760
2025-07-07	227.00	227.00	225.00	225.99	2014
2025-07-08	226.09	227.07	225.95	226.17	21963
2025-07-09	226.84	227.59	226.42	227.58	5937
2025-07-10	228.14	228.94	227.56	228.53	9443
2025-07-11	227.43	227.68	227.29	227.33	4223
2025-07-14	227.28	227.80	227.28	227.76	8850
2025-07-15	227.97	227.97	225.91	225.91	1613
2025-07-16	226.41	226.61	225.16	226.59	3790
2025-07-17	227.26	228.27	227.26	228.27	10546
2025-07-18	227.97	228.09	227.80	228.09	874
2025-07-21	228.74	229.53	228.09	228.09	23525
2025-07-22	227.82	229.32	227.82	229.32	1389
2025-07-23	229.80	231.12	229.80	231.12	4541
2025-07-24	231.34	231.34	230.51	230.53	3509
2025-07-25	230.61	231.39	230.61	231.39	3093
2025-07-28	231.59	231.59	230.97	231.21	4051
2025-07-29	231.43	231.43	230.45	230.45	2056
2025-07-30	231.08	231.08	228.84	229.75	2196
2025-07-31	230.30	230.30	228.14	228.46	1539
2025-08-01	225.48	225.48	223.63	224.75	3675
2025-08-04	225.84	228.01	225.84	228.01	4334
2025-08-05	228.72	228.73	226.72	227.55	3145
2025-08-06	227.66	228.62	227.33	228.36	6048
2025-08-07	229.88	229.88	227.45	228.03	9529
2025-08-08	228.77	229.83	228.77	229.58	1181
2025-08-11	229.44	229.44	229.10	229.11	1202
2025-08-12	230.27	232.50	230.27	232.50	14643
2025-08-13	233.75	234.49	233.51	234.49	1963
2025-08-14	233.07	234.06	233.07	234.06	1445
2025-08-15	233.83	233.83	233.15	233.15	2067
2025-08-18	233.34	233.37	233.12	233.37	1804
2025-08-19	233.49	233.98	231.99	232.26	4451
2025-08-20	231.30	231.89	231.21	231.77	2343
2025-08-21	230.43	231.28	230.43	231.02	3488
2025-08-22	232.66	236.15	232.66	235.84	2433
2025-08-25	235.23	235.56	234.93	235.11	1428
2025-08-26	234.83	235.81	234.83	235.81	2486
2025-08-27	236.53	236.82	236.53	236.82	2071
2025-08-28	236.68	237.38	236.31	237.14	40055
2025-08-29	237.14	237.14	235.61	236.23	6819
2025-09-02	232.86	234.63	232.80	234.63	5442
2025-09-03	235.39	235.39	234.65	235.35	6907
2025-09-04	235.79	237.75	235.79	237.75	2189
2025-09-05	239.20	239.20	236.44	237.52	4477
2025-09-08	237.40	238.07	237.37	238.06	6182
2025-09-09	238.16	238.16	237.24	238.13	6518
2025-09-10	238.06	239.28	237.90	238.47	5299
2025-09-11	239.31	241.06	239.31	241.03	8918
2025-09-12	240.63	240.73	240.33	240.33	6339
2025-09-15	241.29	241.41	240.69	241.05	34983
2025-09-16	241.66	241.66	240.42	240.82	6065
2025-09-17	241.00	242.00	239.34	240.68	2947
2025-09-18	242.63	243.01	242.56	241.93	9061
2025-09-19	242.03	242.44	241.25	242.44	3908
2025-09-22	241.58	242.94	241.58	242.86	31340
2025-09-23	243.64	243.64	241.57	241.90	8541
2025-09-24	242.19	242.19	240.94	241.02	20219
2025-09-25	239.39	240.04	238.98	239.60	29756
2025-09-26	240.77	241.29	240.01	241.29	24161
2025-09-29	241.79	241.99	241.15	241.54	9028
2025-09-30	241.41	242.29	240.56	242.29	5406
2025-10-01	242.13	243.20	242.13	243.17	1269
2025-10-02	243.70	243.70	243.01	243.45	2036
2025-10-03	244.83	244.83	243.88	243.88	2604
2025-10-06	245.35	245.35	244.29	244.63	2288
2025-10-07	244.34	244.40	242.61	243.06	3881
2025-10-08	244.46	244.46	244.34	244.40	11427
2025-10-09	243.73	243.86	243.04	243.27	2977
2025-10-10	243.92	243.92	236.47	236.49	6315
2025-10-13	239.86	240.49	239.35	240.49	859
2025-10-14	238.02	241.98	237.85	241.26	4876
2025-10-15	243.34	243.67	242.12	242.34	4194
2025-10-16	242.65	242.92	239.07	239.96	6981
2025-10-17	240.44	241.02	239.77	240.94	12115
2025-10-20	241.61	243.98	241.61	243.89	2199
2025-10-21	244.11	244.11	243.96	243.96	1305
2025-10-22	242.55	242.98	241.16	242.28	2734
2025-10-23	242.96	244.42	242.96	244.08	1908
2025-10-24	246.32	246.61	245.84	246.09	3553
2025-10-27	247.98	248.44	247.98	248.44	2451
2025-10-28	248.09	248.36	248.05	248.32	3413
2025-10-29	248.33	248.68	247.48	247.48	1321
2025-10-30	247.23	247.36	245.31	245.31	5067
2025-10-31	245.94	246.82	245.64	246.36	2290
2025-11-03	246.90	246.90	246.09	246.32	3359
2025-11-04	243.36	244.63	243.26	243.34	4021
2025-11-05	243.63	246.12	243.63	245.08	3752
2025-11-06	243.86	243.86	242.26	242.26	5021
2025-11-07	241.25	243.18	239.95	243.18	134840
2025-11-10	245.77	246.97	244.93	246.65	2322
2025-11-11	246.40	247.43	246.40	247.25	769
2025-11-12	247.86	247.86	247.33	247.37	21931
2025-11-13	246.27	246.27	243.10	243.28	6000
2025-11-14	243.99	244.20	242.92	242.92	2721
2025-11-17	243.13	243.13	239.23	240.03	4736
2025-11-18	239.35	239.95	239.24	239.24	661
2025-11-19	239.68	241.13	238.52	239.93	12179
2025-11-20	240.31	240.31	235.89	235.89	8310
2025-11-21	236.21	239.31	236.21	239.31	2026
2025-11-24	240.44	242.95	240.44	242.95	1598
2025-11-25	242.24	246.08	242.24	246.08	9685
2025-11-26	246.83	248.13	246.83	247.43	2718
2025-11-28	247.26	248.81	247.26	248.71	1235
2025-12-01	247.12	248.63	247.12	247.57	5425
2025-12-02	248.52	248.52	247.76	247.76	1688
2025-12-03	247.73	249.61	247.73	249.38	2891
2025-12-04	249.57	249.77	249.31	249.58	1641
2025-12-05	250.61	250.61	249.90	250.05	11500
2025-12-08	249.48	249.48	248.83	249.05	2131
2025-12-09	249.56	249.70	248.87	248.87	3126
2025-12-10	249.36	251.64	249.36	251.52	2289
2025-12-11	251.31	252.78	251.31	252.78	2163
2025-12-12	252.38	252.38	249.32	250.03	2172
2025-12-15	249.74	249.84	249.39	249.47	5658
2025-12-16	249.21	249.21	247.52	248.43	5622
2025-12-17	248.82	248.82	246.24	246.24	6220
2025-12-18	248.84	249.56	247.81	247.00	30120
2025-12-19	247.24	249.31	247.24	249.18	5232
2025-12-22	250.10	251.02	250.10	250.76	3796
2025-12-23	250.79	251.18	250.57	251.07	10649
2025-12-24	251.42	251.96	251.23	251.96	5860
2025-12-26	251.59	251.99	251.41	251.72	7503
2025-12-29	251.23	251.23	250.36	250.80	8630
2025-12-30	250.45	250.91	250.41	250.53	5808
2025-12-31	250.48	250.48	248.69	248.69	11121
2026-01-02	249.48	250.10	248.82	249.62	2905
2026-01-05	251.09	252.31	251.09	251.63	11217
2026-01-06	252.49	253.74	252.34	253.74	2144
2026-01-07	253.80	253.80	252.28	252.43	4908
2026-01-08	253.09	253.55	252.87	253.46	7193
2026-01-09	254.08	255.32	254.08	255.08	3021
2026-01-12	254.59	255.23	254.59	255.16	5211
2026-01-13	255.72	255.72	254.19	254.53	4810
2026-01-14	253.12	254.12	253.12	254.12	3591
2026-01-15	255.43	256.19	255.24	255.24	12749
2026-01-16	255.78	255.78	254.87	254.97	2635
2026-01-20	252.01	252.37	250.11	250.12	2814
2026-01-21	253.47	254.70	251.64	253.79	7142
2026-01-22	255.74	255.97	254.67	254.99	7857
2026-01-23	254.99	254.99	253.82	254.03	1996

Explore More About TILT

Coins representing dividend payouts and trends

TILT Dividend History

Discover FlexShares Mornigstar US'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

TILT Stock Split History

Discover FlexShares Mornigstar US'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

TILT Historical Prices

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

Web Analytics