WM Historical Prices

Summary

Key Stock Metrics

194.11

(November 3, 2025)

52-Week Low

242.58

(June 3, 2025)

52-Week High

242.58

(June 3, 2025)

All-Time High

220.07

(December 23, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2009-08-05	28.94	29.25	28.42	28.58	1652570
2009-08-06	28.74	28.74	27.52	28.01	4040896
2009-08-07	28.25	28.66	28.13	28.57	2973359
2009-08-10	28.41	28.75	28.05	28.72	2050793
2009-08-11	28.76	28.98	28.40	28.85	2905532
2009-08-12	28.85	30.29	28.66	30.02	4547514
2009-08-13	30.24	31.66	30.05	30.65	4217788
2009-08-14	30.60	30.65	30.04	30.23	2092095
2009-08-17	29.86	30.94	29.64	29.74	1726571
2009-08-18	29.26	29.58	28.87	29.00	2723292
2009-08-19	28.76	29.42	28.71	29.38	2008095
2009-08-20	29.47	29.94	29.22	29.85	1429813
2009-08-21	30.06	30.35	29.90	30.06	2395111
2009-08-24	30.08	30.38	30.00	30.24	1600044
2009-08-25	30.37	30.58	30.02	30.04	1625285
2009-08-26	29.99	30.30	29.83	30.20	1277820
2009-08-27	30.28	30.35	29.73	30.05	1447796
2009-08-28	30.16	30.30	29.42	29.64	2014294
2009-08-31	29.51	29.93	29.43	29.93	1684127
2009-09-01	29.94	30.20	29.60	29.86	2671886
2009-09-02	29.87	29.87	29.20	29.49	2779673
2009-09-03	29.54	29.79	28.97	29.76	2149657
2009-09-04	29.67	30.12	29.51	30.08	1981289
2009-09-08	29.80	30.46	29.30	30.31	2584227
2009-09-09	29.26	30.10	29.26	29.88	3499217
2009-09-10	29.94	30.09	29.63	30.08	2696217
2009-09-11	30.08	30.59	30.08	30.40	2393294
2009-09-14	29.58	30.67	29.58	30.66	3431295
2009-09-15	30.66	30.80	30.07	30.10	3105298
2009-09-16	30.23	30.27	29.90	30.14	2570912
2009-09-17	30.03	30.54	29.79	30.02	3018677
2009-09-18	30.09	30.80	29.85	30.75	4529828
2009-09-21	30.62	30.62	29.85	29.96	2482629
2009-09-22	30.05	30.18	29.73	29.88	2750472
2009-09-23	29.99	30.02	29.38	29.84	3009029
2009-09-24	29.83	29.92	29.45	29.55	2177131
2009-09-25	29.52	29.64	28.92	28.98	2112288
2009-09-28	29.43	29.95	29.22	29.93	1714285
2009-09-29	29.93	30.13	29.71	30.00	2002198
2009-09-30	30.05	30.08	29.62	29.82	3271084
2009-10-01	29.56	29.66	28.98	28.98	2340232
2009-10-02	28.85	29.25	28.85	29.15	2414525
2009-10-05	29.28	29.28	28.64	28.92	1999435
2009-10-06	29.11	29.17	28.76	28.78	2843141
2009-10-07	28.63	28.89	28.28	28.39	3042189
2009-10-08	28.62	28.81	28.51	28.68	2225853
2009-10-09	28.65	28.82	28.60	28.64	2080268
2009-10-12	28.74	28.96	28.65	28.73	1800079
2009-10-13	28.75	29.05	28.70	28.97	2379261
2009-10-14	29.20	30.00	29.05	29.94	3946165
2009-10-15	29.78	31.70	29.78	31.63	6584317
2009-10-16	31.09	31.38	30.80	31.22	2547273
2009-10-19	31.27	31.29	30.90	31.25	2112622
2009-10-20	31.22	31.26	30.75	30.96	1861575
2009-10-21	30.86	31.57	30.78	31.09	2175366
2009-10-22	31.12	31.55	30.80	31.48	2072434
2009-10-23	31.47	31.74	30.89	30.93	1813772
2009-10-26	30.96	31.41	30.33	30.63	2404585
2009-10-27	30.60	31.24	30.52	31.07	1579933
2009-10-28	31.05	31.19	30.55	30.62	2410877
2009-10-29	30.74	30.97	30.20	30.77	2095668
2009-10-30	30.72	31.16	29.77	29.88	3125360
2009-11-02	29.88	30.77	29.75	30.69	2452487
2009-11-03	30.68	30.85	30.17	30.48	2012938
2009-11-04	30.60	31.08	30.37	30.66	2098756
2009-11-05	30.66	31.61	30.65	31.56	2385178
2009-11-06	31.51	31.66	31.17	31.64	1463387
2009-11-09	31.78	32.51	31.70	32.49	1923319
2009-11-10	32.40	32.71	32.23	32.62	1713575
2009-11-11	32.78	33.07	32.22	32.43	2445272
2009-11-12	32.40	32.49	31.91	31.97	2034540
2009-11-13	31.92	32.58	31.90	32.18	2387216
2009-11-16	32.19	32.98	32.19	32.79	2143593
2009-11-17	32.81	33.14	32.70	33.12	1770096
2009-11-18	33.12	33.12	32.63	32.79	1345143
2009-11-19	32.45	32.64	32.00	32.17	1769133
2009-11-20	32.13	32.42	32.02	32.30	1525541
2009-11-23	32.91	33.60	32.83	33.28	2410472
2009-11-24	33.21	33.58	32.92	33.53	1950384
2009-11-25	33.64	33.66	33.27	33.46	1483797
2009-11-27	32.88	33.34	32.75	33.06	840232
2009-11-30	32.91	32.99	32.54	32.84	1861150
2009-12-01	32.89	33.40	32.89	33.20	1551554
2009-12-02	33.22	33.50	32.84	33.20	1854049
2009-12-03	33.19	33.71	33.02	33.05	1632952
2009-12-04	33.50	33.85	33.13	33.56	1772662
2009-12-07	33.49	33.94	33.39	33.79	1335539
2009-12-08	33.57	33.64	32.85	33.17	1593224
2009-12-09	33.19	33.50	32.98	33.21	1605045
2009-12-10	33.26	33.36	33.03	33.36	1981930
2009-12-11	33.32	33.59	32.95	33.21	1793306
2009-12-14	33.55	33.74	33.23	33.48	1472287
2009-12-15	33.32	33.41	32.90	33.04	2086059
2009-12-16	33.14	33.27	32.76	32.95	2733628
2009-12-17	32.74	33.06	32.48	32.71	2718092
2009-12-18	32.97	33.19	32.75	32.99	4291577
2009-12-21	33.17	33.76	32.81	32.99	2402998
2009-12-22	33.03	33.21	32.81	32.99	1056252
2009-12-23	33.17	33.71	33.00	33.66	2105107
2009-12-24	33.77	33.95	33.75	33.76	539634
2009-12-28	33.81	33.95	33.65	33.94	1597903
2009-12-29	33.93	34.15	33.80	34.10	1569220
2009-12-30	34.00	34.18	33.82	33.99	1167895
2009-12-31	34.04	34.05	33.80	33.81	1346973
2010-01-04	34.01	34.26	33.87	34.16	2058727
2010-01-05	34.22	34.22	33.78	34.01	2961628
2010-01-06	33.87	34.15	33.78	34.00	1636639
2010-01-07	33.94	34.12	33.82	34.08	1406678
2010-01-08	33.92	34.33	33.67	34.24	1451837
2010-01-11	34.36	34.72	34.28	34.67	1731749
2010-01-12	34.59	34.90	34.30	34.88	2191874
2010-01-13	34.87	35.00	34.66	34.80	1958147
2010-01-14	34.71	34.75	34.32	34.44	2481604
2010-01-15	34.36	34.39	33.15	33.25	4103623
2010-01-19	33.26	33.93	33.18	33.92	3002191
2010-01-20	33.65	33.75	33.02	33.72	3236443
2010-01-21	33.70	33.99	33.03	33.10	3303894
2010-01-22	33.13	33.58	32.83	32.86	2825666
2010-01-25	33.11	33.11	32.60	32.64	1669683
2010-01-26	32.53	32.91	32.26	32.56	1752672
2010-01-27	32.51	32.74	32.14	32.58	1873647
2010-01-28	32.73	32.73	31.83	32.11	2761328
2010-01-29	32.34	32.52	31.95	32.05	2373688
2010-02-01	32.20	32.46	31.83	32.18	1834628
2010-02-02	32.18	32.62	32.14	32.51	1881077
2010-02-03	32.43	32.57	32.21	32.47	1071169
2010-02-04	32.28	32.44	31.73	31.81	2477730
2010-02-05	31.74	32.12	31.37	31.82	2663572
2010-02-08	31.87	31.95	31.40	31.40	1737654
2010-02-09	31.66	32.17	31.56	32.06	2018014
2010-02-10	32.06	32.14	31.56	31.92	1374005
2010-02-11	31.73	31.99	31.30	31.93	2636183
2010-02-12	31.69	32.00	31.29	31.83	3396766
2010-02-16	32.49	33.09	32.40	32.90	2948455
2010-02-17	33.09	33.20	32.84	33.00	2075042
2010-02-18	32.90	33.08	32.67	32.90	2765866
2010-02-19	32.81	33.48	32.63	33.38	2581165
2010-02-22	33.51	33.51	33.21	33.36	1395910
2010-02-23	32.94	33.28	32.54	32.62	2547530
2010-02-24	32.73	32.99	32.51	32.92	3163485
2010-02-25	32.64	33.03	32.42	33.03	2507117
2010-02-26	33.04	33.14	32.79	33.02	1879754
2010-03-01	33.04	33.45	33.01	33.37	2404829
2010-03-02	33.49	33.63	33.40	33.51	1690030
2010-03-03	33.52	33.76	33.34	33.50	1579263
2010-03-04	33.50	33.66	33.31	33.47	1389857
2010-03-05	33.64	33.86	33.54	33.86	1624926
2010-03-08	33.94	33.94	33.56	33.60	1645011
2010-03-09	33.58	33.64	33.34	33.62	1929809
2010-03-10	33.54	33.59	33.27	33.49	2410897
2010-03-11	33.45	33.47	33.11	33.45	2142481
2010-03-12	33.45	33.51	33.15	33.42	1906673
2010-03-15	33.45	33.73	33.22	33.70	2090908
2010-03-16	33.79	33.99	33.68	33.88	2194870
2010-03-17	34.00	34.17	33.88	33.97	1658225
2010-03-18	34.04	34.19	33.95	34.10	1797894
2010-03-19	34.17	34.47	33.98	34.16	4385031
2010-03-22	34.04	34.30	34.00	34.27	1962673
2010-03-23	34.42	34.72	34.25	34.69	2501745
2010-03-24	34.57	34.60	33.99	34.36	2415398
2010-03-25	34.58	34.58	34.27	34.27	2169905
2010-03-26	34.31	34.64	34.22	34.43	4230198
2010-03-29	34.59	34.75	34.34	34.55	1697094
2010-03-30	34.63	34.64	34.32	34.44	1705062
2010-03-31	34.35	34.57	34.09	34.43	1910172
2010-04-01	34.50	34.74	34.40	34.58	1405081
2010-04-05	34.72	34.80	34.50	34.68	1256656
2010-04-06	34.65	35.04	34.59	34.84	1816258
2010-04-07	34.81	34.90	34.63	34.68	1764872
2010-04-08	34.67	34.82	34.42	34.61	1651163
2010-04-09	34.68	34.80	34.31	34.77	1767072
2010-04-12	34.74	34.97	34.71	34.92	1444107
2010-04-13	34.69	35.00	34.51	34.87	1870165
2010-04-14	34.99	35.10	34.75	35.10	1890847
2010-04-15	35.01	35.37	34.91	35.14	2363201
2010-04-16	35.15	35.39	34.95	35.03	3290609
2010-04-19	35.00	35.21	34.75	35.11	3485545
2010-04-20	35.31	35.39	35.00	35.09	2152412
2010-04-21	35.17	35.27	35.00	35.13	2407024
2010-04-22	35.11	35.35	34.80	35.24	2306580
2010-04-23	35.26	35.55	35.16	35.53	2903231
2010-04-26	35.63	35.99	35.58	35.66	2305136
2010-04-27	35.72	35.72	34.75	34.77	2975288
2010-04-28	34.96	35.33	34.82	35.29	3025349
2010-04-29	35.29	35.57	34.75	35.09	3835540
2010-04-30	34.97	35.33	34.68	34.68	2976916
2010-05-03	34.89	35.54	34.82	35.08	2408913
2010-05-04	34.82	34.85	33.99	34.20	2219159
2010-05-05	33.82	34.20	33.80	34.04	2158083
2010-05-06	33.98	34.21	31.55	33.09	4843865
2010-05-07	33.00	33.20	32.21	32.86	4936320
2010-05-10	33.81	34.11	33.60	33.98	3107762
2010-05-11	33.71	34.30	33.64	33.96	1866652
2010-05-12	33.99	34.52	33.91	34.35	2954075
2010-05-13	34.35	34.40	34.00	34.06	2284892
2010-05-14	33.90	34.11	33.26	33.47	3220657
2010-05-17	33.65	33.90	33.27	33.74	2922618
2010-05-18	34.02	34.35	33.72	33.75	3391532
2010-05-19	33.58	33.68	33.10	33.30	3551064
2010-05-20	32.78	32.99	32.17	32.17	4767595
2010-05-21	31.77	32.46	31.48	32.40	3706282
2010-05-24	32.32	32.41	31.97	32.02	2110304
2010-05-25	31.42	32.07	31.11	32.04	3567998
2010-05-26	32.22	32.73	32.15	32.22	4036627
2010-05-27	32.57	32.68	32.26	32.68	2684170
2010-05-28	32.72	32.84	32.30	32.51	3220245
2010-06-01	32.35	32.71	31.92	31.97	3349909
2010-06-02	32.04	32.68	31.97	32.68	2758235
2010-06-03	32.59	32.87	32.47	32.80	2262233
2010-06-04	32.32	32.32	31.45	31.56	4284615
2010-06-07	31.62	31.71	31.32	31.37	3182449
2010-06-08	31.39	31.90	31.24	31.85	4106016
2010-06-09	31.97	32.26	31.86	31.96	3763989
2010-06-10	32.31	32.84	32.23	32.83	3960513
2010-06-11	32.64	32.77	32.35	32.77	2252865
2010-06-14	33.00	33.28	32.76	32.83	2909301
2010-06-15	33.21	33.61	32.97	33.61	2321922
2010-06-16	33.45	33.73	33.41	33.64	2253821
2010-06-17	33.65	33.76	33.44	33.71	2295949
2010-06-18	33.68	33.82	33.42	33.53	4063571
2010-06-21	33.77	34.12	33.37	33.55	2562498
2010-06-22	33.51	33.78	33.00	33.04	2216160
2010-06-23	33.14	33.21	32.51	32.67	3236544
2010-06-24	32.57	32.75	32.08	32.14	3687533
2010-06-25	32.28	32.38	31.91	32.15	8698428
2010-06-28	32.39	32.56	32.02	32.30	2460375
2010-06-29	31.91	31.99	31.27	31.46	3418647
2010-06-30	31.48	31.79	31.22	31.29	3160017
2010-07-01	31.25	31.83	31.22	31.65	5582460
2010-07-02	31.65	32.06	31.63	31.81	4334556
2010-07-06	32.01	32.15	31.50	31.73	3232156
2010-07-07	31.72	32.50	31.55	32.48	2487021
2010-07-08	32.80	32.94	32.53	32.88	2126256
2010-07-09	32.96	35.87	32.41	32.78	2362933
2010-07-12	32.76	32.92	32.60	32.74	2082649
2010-07-13	33.03	33.25	32.86	33.15	2277289
2010-07-14	33.04	33.09	32.68	33.06	1868605
2010-07-15	33.11	33.24	32.71	33.18	2258917
2010-07-16	32.93	33.12	32.33	32.44	2599240
2010-07-19	32.50	32.65	32.26	32.47	1952866
2010-07-20	32.20	32.69	31.98	32.68	2515156
2010-07-21	32.80	32.95	32.49	32.61	3985202
2010-07-22	32.74	33.39	32.74	33.35	2611537
2010-07-23	33.35	33.63	33.18	33.59	2123111
2010-07-26	33.70	34.14	33.60	34.12	2038891
2010-07-27	34.35	34.35	33.96	34.13	2425752
2010-07-28	34.23	34.23	33.87	34.12	2839214
2010-07-29	34.24	34.45	33.66	34.25	2299796
2010-07-30	33.87	34.16	33.26	33.95	4020390
2010-08-02	34.37	34.49	34.08	34.46	2167756
2010-08-03	34.25	34.50	34.22	34.39	1823984
2010-08-04	34.43	34.60	34.33	34.59	1866063
2010-08-05	34.40	34.46	34.13	34.46	1823774
2010-08-06	34.23	34.57	34.08	34.57	2126598
2010-08-09	34.66	34.75	34.53	34.65	1172078
2010-08-10	34.31	34.53	34.06	34.32	1529412
2010-08-11	33.97	34.01	33.26	33.33	2126166
2010-08-12	32.92	33.21	32.83	33.10	2043373
2010-08-13	33.06	33.24	33.00	33.01	1241524
2010-08-16	32.83	33.30	32.58	33.25	1557470
2010-08-17	33.48	34.45	33.41	33.96	2603431
2010-08-18	33.94	34.15	33.71	33.96	1328211
2010-08-19	33.89	33.96	33.34	33.48	1821793
2010-08-20	33.41	33.67	33.17	33.60	1782380
2010-08-23	33.77	33.91	33.36	33.52	1809133
2010-08-24	33.29	33.65	32.89	33.17	2232040
2010-08-25	33.04	33.27	32.56	33.12	4337230
2010-08-26	33.25	33.42	33.01	33.09	1513914
2010-08-27	33.20	33.65	33.02	33.62	1536698
2010-08-30	33.61	33.74	33.37	33.43	1764409
2010-08-31	33.32	33.44	32.86	33.09	3140901
2010-09-01	33.42	34.19	33.33	34.00	3051791
2010-09-02	33.82	33.89	33.61	33.84	2012307
2010-09-03	33.88	34.19	33.75	34.11	1480649
2010-09-07	33.99	34.06	33.75	33.83	1520577
2010-09-08	33.90	34.07	33.81	33.92	2396784
2010-09-09	34.18	34.25	33.75	33.80	1920787
2010-09-10	33.85	34.17	33.80	34.00	1309399
2010-09-13	34.25	34.34	34.05	34.16	1525712
2010-09-14	34.15	34.46	33.97	34.27	1705912
2010-09-15	34.22	34.59	34.04	34.53	1677885
2010-09-16	34.48	34.64	34.36	34.54	1427791
2010-09-17	34.69	35.18	34.64	35.00	3994995
2010-09-20	35.06	35.38	34.91	35.31	2821399
2010-09-21	35.31	35.74	35.25	35.60	2132127
2010-09-22	35.51	35.92	35.45	35.62	2796162
2010-09-23	35.42	35.48	35.01	35.12	2051957
2010-09-24	35.55	35.83	35.45	35.76	1827228
2010-09-27	35.84	35.87	35.44	35.47	1842816
2010-09-28	35.47	35.68	35.08	35.58	1945391
2010-09-29	35.40	35.90	35.40	35.85	1802303
2010-09-30	36.00	36.24	35.59	35.74	2440688
2010-10-01	35.90	36.04	35.79	35.93	2057597
2010-10-04	35.92	36.02	35.46	35.75	1532720
2010-10-05	36.01	36.51	35.81	36.40	2469576
2010-10-06	36.33	36.65	36.30	36.55	1817455
2010-10-07	36.70	36.70	36.06	36.17	2594697
2010-10-08	36.15	36.46	36.00	36.35	2414571
2010-10-11	36.29	36.49	36.17	36.44	1574305
2010-10-12	36.42	36.62	36.02	36.53	2094451
2010-10-13	36.66	37.24	36.57	36.99	2773434
2010-10-14	37.02	37.11	36.75	36.91	2047361
2010-10-15	37.20	37.25	36.49	36.61	5315729
2010-10-18	36.65	36.75	36.31	36.47	2373674
2010-10-19	36.14	36.44	35.97	36.13	2267528
2010-10-20	36.15	36.73	36.13	36.54	1751693
2010-10-21	36.65	36.88	36.50	36.72	1909190
2010-10-22	36.87	36.90	36.63	36.79	1404728
2010-10-25	37.00	37.25	36.82	36.88	2092782
2010-10-26	36.56	36.87	36.49	36.50	3283977
2010-10-27	36.34	36.37	35.77	36.09	4422482
2010-10-28	36.30	36.49	35.81	36.13	3259237
2010-10-29	36.09	36.10	35.33	35.72	3851537
2010-11-01	35.85	36.17	35.38	35.55	3036190
2010-11-02	35.78	36.06	35.63	35.88	2102348
2010-11-03	36.00	36.06	35.64	35.95	3436112
2010-11-04	36.26	36.27	35.74	35.87	3906689
2010-11-05	35.82	35.90	35.18	35.51	3570189
2010-11-08	35.31	35.41	35.13	35.18	3098232
2010-11-09	35.39	35.48	35.07	35.15	2619962
2010-11-10	35.19	35.28	35.06	35.08	3154338
2010-11-11	34.95	35.02	34.67	34.93	2323779
2010-11-12	35.02	35.34	34.84	35.09	3272782
2010-11-15	35.20	35.30	34.96	34.99	2351475
2010-11-16	34.74	34.98	34.68	34.83	3607808
2010-11-17	34.80	34.97	34.70	34.83	1993066
2010-11-18	35.11	35.38	35.02	35.20	6867557
2010-11-19	35.20	35.38	35.05	35.22	8292658
2010-11-22	35.23	35.42	34.90	35.16	7505519
2010-11-23	34.93	35.44	34.81	34.87	2445308
2010-11-24	35.09	35.44	35.03	35.30	1984405
2010-11-26	35.09	35.17	34.81	34.92	1635475
2010-11-29	34.61	34.61	34.13	34.42	4547107
2010-11-30	34.24	34.40	34.08	34.25	4241960
2010-12-01	34.64	34.66	34.43	34.55	4685707
2010-12-02	34.54	35.06	34.50	34.98	3549970
2010-12-03	34.88	34.90	34.46	34.80	3947697
2010-12-06	34.76	34.78	34.50	34.68	1965396
2010-12-07	34.99	35.00	34.52	34.73	2915143
2010-12-08	34.79	34.98	34.68	34.89	2781968
2010-12-09	35.01	35.35	34.91	35.35	3599540
2010-12-10	35.44	35.88	35.35	35.87	3668634
2010-12-13	35.98	36.27	35.98	36.19	2901732
2010-12-14	36.25	36.50	36.08	36.36	2612115
2010-12-15	36.21	36.41	36.08	36.17	3420546
2010-12-16	36.36	36.41	36.00	36.26	2044459
2010-12-17	36.33	36.36	36.08	36.28	2603935
2010-12-20	36.41	36.48	36.11	36.30	1906812
2010-12-21	36.45	36.59	36.31	36.40	1561926
2010-12-22	36.36	36.55	36.32	36.49	1451367
2010-12-23	36.40	36.56	36.30	36.49	1157563
2010-12-27	36.39	36.63	36.27	36.62	920864
2010-12-28	36.74	36.83	36.48	36.66	2074714
2010-12-29	36.71	36.88	36.70	36.80	986444
2010-12-30	36.70	36.92	36.64	36.82	1131993
2010-12-31	36.76	36.96	36.63	36.87	1653204
2011-01-03	37.08	37.08	36.69	36.82	2032648
2011-01-04	36.91	36.91	36.39	36.60	1967650
2011-01-05	36.48	36.75	36.40	36.58	2126527
2011-01-06	36.56	36.60	36.25	36.41	2021903
2011-01-07	36.48	36.48	36.00	36.21	1764252
2011-01-10	35.98	36.32	35.95	36.15	2019096
2011-01-11	36.20	36.41	35.93	36.04	2071260
2011-01-12	36.23	36.42	36.05	36.36	1473922
2011-01-13	36.48	36.75	36.25	36.68	2893710
2011-01-14	36.55	37.03	36.55	37.03	2276295
2011-01-18	36.97	37.24	36.81	37.21	2159617
2011-01-19	37.06	37.30	37.01	37.19	3258164
2011-01-20	37.18	37.37	37.00	37.18	2068917
2011-01-21	37.36	37.47	37.11	37.43	2233317
2011-01-24	37.50	37.92	37.33	37.70	5226613
2011-01-25	37.58	37.90	37.51	37.87	1847572
2011-01-26	37.94	38.40	37.89	38.23	2693742
2011-01-27	38.17	38.39	38.07	38.34	1745110
2011-01-28	38.37	38.58	37.78	37.87	2757930
2011-01-31	37.95	38.16	37.76	37.87	2592855
2011-02-01	38.00	38.22	37.91	38.10	2280497
2011-02-02	37.96	38.24	37.70	37.84	2320420
2011-02-03	37.77	37.84	37.49	37.70	1922508
2011-02-04	37.79	38.06	37.57	37.72	2039863
2011-02-07	37.76	38.08	37.75	38.04	1856463
2011-02-08	38.09	38.14	37.92	38.07	1737005
2011-02-09	38.00	38.27	37.99	38.18	1925526
2011-02-10	38.12	38.26	37.99	38.14	2283924
2011-02-11	38.01	38.33	37.78	38.04	2065163
2011-02-14	38.09	38.22	37.92	38.18	2917633
2011-02-15	37.98	38.12	37.77	37.98	2793881
2011-02-16	38.07	38.20	37.94	37.99	2260819
2011-02-17	38.18	38.32	37.68	37.98	3522635
2011-02-18	38.05	38.17	37.89	38.04	2369752
2011-02-22	37.76	37.95	37.53	37.70	2781775
2011-02-23	37.69	37.72	37.24	37.26	3663809
2011-02-24	37.17	37.30	36.57	36.79	4128616
2011-02-25	36.97	37.04	36.66	36.88	2468522
2011-02-28	37.02	37.13	36.89	37.06	3221518
2011-03-01	37.15	37.27	36.70	36.77	3634945
2011-03-02	36.77	37.00	36.61	36.84	2408687
2011-03-03	37.12	37.32	36.95	37.26	2817688
2011-03-04	37.32	38.00	36.96	37.21	2744169
2011-03-07	37.33	37.62	37.14	37.24	2856687
2011-03-08	37.28	37.65	37.16	37.50	2294147
2011-03-09	37.24	37.35	37.02	37.35	2086483
2011-03-10	37.04	37.15	36.79	36.82	2426880
2011-03-11	36.72	37.14	36.72	36.87	1924640
2011-03-14	36.72	37.03	36.67	36.98	2509615
2011-03-15	36.34	36.94	36.30	36.73	3221032
2011-03-16	36.61	36.64	35.86	36.10	3936050
2011-03-17	36.21	36.72	36.09	36.23	2547379
2011-03-18	36.63	37.00	36.28	36.52	2772007
2011-03-21	36.88	36.92	36.60	36.76	2250122
2011-03-22	36.84	37.05	36.73	36.81	2258696
2011-03-23	36.64	37.01	36.53	36.96	2281168
2011-03-24	37.03	37.17	36.79	37.17	2034817
2011-03-25	37.30	37.49	37.05	37.08	2034247
2011-03-28	37.12	37.56	37.11	37.12	1961392
2011-03-29	37.06	37.23	36.89	37.17	2178989
2011-03-30	37.33	37.45	37.14	37.18	2249223
2011-03-31	37.10	37.44	37.01	37.34	2428721
2011-04-01	37.42	37.71	37.36	37.65	1987087
2011-04-04	37.66	37.80	37.54	37.75	1494255
2011-04-05	37.74	37.87	37.60	37.74	2208710
2011-04-06	37.84	38.31	37.81	38.24	3100070
2011-04-07	38.11	38.22	37.91	38.09	2237585
2011-04-08	38.19	38.30	37.70	37.92	2428719
2011-04-11	37.94	38.02	37.65	37.76	2131991
2011-04-12	37.81	37.87	37.59	37.67	3453604
2011-04-13	37.67	37.83	37.43	37.59	4781652
2011-04-14	37.53	37.89	37.29	37.82	2291778
2011-04-15	38.00	38.01	37.68	37.85	2412243
2011-04-18	37.50	37.57	37.19	37.33	1848728
2011-04-19	37.31	37.47	37.22	37.38	1671103
2011-04-20	37.77	38.22	37.67	38.17	2197094
2011-04-21	38.30	38.40	38.17	38.38	1787240
2011-04-25	38.32	38.63	38.29	38.50	3687846
2011-04-26	38.60	39.31	38.55	39.13	3231483
2011-04-27	39.20	39.54	39.11	39.46	2466718
2011-04-28	39.43	39.69	39.02	39.61	2876759
2011-04-29	39.29	39.60	39.09	39.46	2554389
2011-05-02	39.60	39.69	39.37	39.47	2435424
2011-05-03	39.32	39.47	39.07	39.35	2177785
2011-05-04	39.26	39.46	38.94	39.06	5258006
2011-05-05	38.86	38.88	38.40	38.57	2680319
2011-05-06	38.90	39.31	38.61	38.71	2512462
2011-05-09	38.77	38.95	38.55	38.80	2466020
2011-05-10	38.90	39.03	38.85	38.99	2066093
2011-05-11	39.03	39.10	38.63	38.85	3317572
2011-05-12	38.76	39.12	38.66	39.05	2574762
2011-05-13	39.08	39.15	38.62	38.75	2304537
2011-05-16	38.68	38.86	38.55	38.71	2208815
2011-05-17	38.63	38.73	38.41	38.56	2481202
2011-05-18	38.65	39.11	38.55	39.06	2223239
2011-05-19	39.19	39.43	39.07	39.22	1966745
2011-05-20	39.15	39.19	38.74	38.87	1944807
2011-05-23	38.56	38.57	38.24	38.43	2210699
2011-05-24	38.50	38.55	38.24	38.37	2469642
2011-05-25	38.30	38.42	38.06	38.25	2445423
2011-05-26	38.09	38.49	38.07	38.40	2238181
2011-05-27	38.51	38.94	38.49	38.87	2886769
2011-05-31	38.80	38.89	38.65	38.88	2605151
2011-06-01	38.88	38.90	38.27	38.39	3296305
2011-06-02	38.35	38.48	38.02	38.24	2932733
2011-06-03	37.84	38.20	37.79	37.92	2687670
2011-06-06	37.92	37.93	37.55	37.55	2260279
2011-06-07	37.73	37.76	37.18	37.18	3405870
2011-06-08	37.19	37.32	36.71	36.75	5984114
2011-06-09	36.80	37.00	36.71	36.91	3362384
2011-06-10	36.76	36.78	36.53	36.54	2641809
2011-06-13	36.70	36.70	36.36	36.49	2352762
2011-06-14	36.84	36.93	36.73	36.84	2382624
2011-06-15	36.62	36.70	36.22	36.37	2700134
2011-06-16	36.49	36.58	36.25	36.44	3208048
2011-06-17	36.70	36.95	36.40	36.74	3545197
2011-06-20	36.75	37.55	36.62	37.32	7321729
2011-06-21	37.47	37.54	37.26	37.47	2384593
2011-06-22	37.31	37.60	37.28	37.29	2211266
2011-06-23	36.96	37.10	36.50	37.10	3154687
2011-06-24	37.06	37.23	36.67	36.80	2565164
2011-06-27	36.82	36.93	36.60	36.82	2088641
2011-06-28	36.90	36.94	36.66	36.90	3171167
2011-06-29	37.12	37.29	36.96	37.05	3152444
2011-06-30	37.09	37.36	36.95	37.27	2798033
2011-07-01	37.16	37.68	37.16	37.54	2445558
2011-07-05	37.50	37.78	37.39	37.62	2232395
2011-07-06	37.60	37.85	37.44	37.73	2588366
2011-07-07	37.96	38.06	37.84	38.00	3286287
2011-07-08	37.63	37.78	37.43	37.74	2672818
2011-07-11	37.34	37.42	37.01	37.15	2466275
2011-07-12	36.87	36.87	36.38	36.63	4717146
2011-07-13	36.87	36.92	36.49	36.54	3399800
2011-07-14	36.62	36.71	36.00	36.05	3402605
2011-07-15	36.16	36.30	35.82	36.16	3062590
2011-07-18	36.00	36.07	35.63	35.73	3710151
2011-07-19	35.78	36.22	35.75	36.06	2923148
2011-07-20	36.23	36.51	36.04	36.14	3040894
2011-07-21	36.29	36.85	36.24	36.57	3059144
2011-07-22	36.53	36.60	35.91	35.97	3250953
2011-07-25	35.70	36.15	35.56	35.95	3964258
2011-07-26	35.88	36.02	35.56	35.80	2756044
2011-07-27	35.61	35.74	35.34	35.51	4781938
2011-07-28	34.50	35.03	32.23	32.68	13315182
2011-07-29	32.14	32.56	31.49	31.49	12688365
2011-08-01	31.80	31.80	31.20	31.48	8932746
2011-08-02	31.43	31.70	30.64	30.66	7122427
2011-08-03	30.97	31.25	30.08	30.86	8576198
2011-08-04	30.70	30.99	30.07	30.07	9952068
2011-08-05	30.63	30.79	29.67	30.37	9695751
2011-08-08	29.92	30.23	28.08	28.17	13457232
2011-08-09	29.03	29.93	27.75	29.40	18354171
2011-08-10	29.42	29.78	28.64	28.70	10030184
2011-08-11	28.91	31.16	28.75	30.73	9482035
2011-08-12	30.94	31.11	30.42	30.79	6052397
2011-08-15	31.14	31.42	30.86	30.97	5796448
2011-08-16	30.77	30.80	30.27	30.60	4431215
2011-08-17	30.76	31.27	30.68	31.20	4862568
2011-08-18	30.32	30.43	29.56	29.72	6893703
2011-08-19	29.35	29.87	29.13	29.40	5500778
2011-08-22	30.01	30.35	29.65	30.12	5740849
2011-08-23	30.30	32.13	30.13	32.13	8697584
2011-08-24	31.94	33.20	31.92	33.11	8350599
2011-08-25	33.22	33.46	32.34	32.48	12939516
2011-08-26	32.34	32.76	31.57	32.34	12274071
2011-08-29	32.75	33.93	32.75	33.90	12150412
2011-08-30	33.59	33.75	33.04	33.47	6069983
2011-08-31	33.75	33.83	32.92	33.04	7528133
2011-09-01	32.76	33.00	32.04	32.08	6890805
2011-09-02	31.68	32.03	30.70	30.71	7775725
2011-09-06	30.14	31.13	29.89	30.72	4409618
2011-09-07	31.35	31.53	31.06	31.45	5038133
2011-09-08	31.25	31.62	31.03	31.20	4055382
2011-09-09	30.99	31.14	30.32	30.48	4952381
2011-09-12	30.17	30.95	30.05	30.83	5389755
2011-09-13	30.83	31.37	30.66	31.15	4427652
2011-09-14	31.25	32.12	30.67	31.77	4686019
2011-09-15	32.00	32.29	31.75	32.28	4290433
2011-09-16	32.44	32.47	31.70	32.01	6291254
2011-09-19	31.56	31.58	30.89	31.25	6083467
2011-09-20	31.30	31.98	31.10	31.14	5944140
2011-09-21	31.07	31.11	29.61	29.62	7264956
2011-09-22	28.90	29.57	28.77	29.35	11629244
2011-09-23	29.44	31.05	29.43	30.81	9656474
2011-09-26	31.30	32.10	31.03	32.09	9537490
2011-09-27	32.67	33.08	32.29	32.48	7377104
2011-09-28	32.45	32.89	31.54	31.55	4839713
2011-09-29	32.10	32.47	31.58	32.37	5441229
2011-09-30	32.00	33.13	31.96	32.56	6464795
2011-10-03	32.45	33.05	31.36	31.36	6094375
2011-10-04	30.84	32.03	30.53	31.99	5313090
2011-10-05	32.03	32.72	31.75	32.64	4186824
2011-10-06	32.56	33.09	32.32	33.09	3412309
2011-10-07	33.35	33.48	32.66	32.93	5644035
2011-10-10	33.36	33.75	33.28	33.75	2630754
2011-10-11	33.49	33.49	33.00	33.12	5020640
2011-10-12	33.27	33.61	32.94	33.09	5913969
2011-10-13	32.91	32.96	32.37	32.56	5583291
2011-10-14	32.91	33.11	32.65	32.92	4428656
2011-10-17	32.75	32.85	32.39	32.55	2900565
2011-10-18	32.52	33.35	32.18	33.09	3453561
2011-10-19	32.92	33.35	32.87	33.01	3432159
2011-10-20	33.07	33.36	32.75	33.26	3692730
2011-10-21	33.60	33.92	33.33	33.91	4288535
2011-10-24	33.90	34.55	33.87	34.33	3532865
2011-10-25	34.08	34.33	33.62	33.88	3828931
2011-10-26	34.33	34.83	34.02	34.68	5350092
2011-10-27	35.10	35.52	33.63	34.07	8787528
2011-10-28	33.93	34.16	33.34	33.72	4475783
2011-10-31	33.34	33.55	32.90	32.93	5593424
2011-11-01	32.42	32.46	31.27	31.37	9182861
2011-11-02	31.95	31.95	31.11	31.36	6869018
2011-11-03	31.70	31.86	31.13	31.82	6668837
2011-11-04	31.55	31.61	31.13	31.50	5111832
2011-11-07	31.40	31.68	31.12	31.65	3275223
2011-11-08	31.68	31.69	31.05	31.67	4042259
2011-11-09	31.12	31.46	30.91	30.99	4203705
2011-11-10	31.40	31.54	30.99	31.16	3072050
2011-11-11	31.38	31.93	31.37	31.84	2200417
2011-11-14	31.65	31.72	31.04	31.16	2583033
2011-11-15	31.09	31.36	30.91	31.18	2961433
2011-11-16	30.99	31.55	30.92	31.14	2818609
2011-11-17	31.13	31.14	30.60	30.87	7178103
2011-11-18	31.11	31.31	30.78	30.97	11678793
2011-11-21	30.74	30.74	29.77	29.83	16226647
2011-11-22	29.93	30.79	29.81	30.54	7882156
2011-11-23	30.39	30.77	30.15	30.25	6236795
2011-11-25	30.26	30.68	30.20	30.31	3505824
2011-11-28	30.47	30.72	30.16	30.41	6303489
2011-11-29	30.54	30.59	30.38	30.42	2798858
2011-11-30	30.95	31.32	30.93	31.30	5000626
2011-12-01	31.29	31.50	31.19	31.24	2856103
2011-12-02	31.51	31.67	31.10	31.23	3842111
2011-12-05	31.58	31.67	31.38	31.53	4083551
2011-12-06	31.59	31.74	31.46	31.61	2179125
2011-12-07	31.53	31.61	31.17	31.49	2055222
2011-12-08	31.17	31.28	30.51	30.57	4183432
2011-12-09	30.91	31.85	30.86	31.66	3867196
2011-12-12	31.45	31.85	31.27	31.71	3643759
2011-12-13	31.89	32.27	31.11	31.25	3922942
2011-12-14	31.26	31.85	31.20	31.62	4121843
2011-12-15	32.02	32.03	30.89	30.89	5557318
2011-12-16	30.98	31.21	30.81	31.00	6489834
2011-12-19	31.26	31.50	31.01	31.05	2730284
2011-12-20	31.51	31.90	31.45	31.84	2807564
2011-12-21	31.91	32.10	31.67	32.06	2358854
2011-12-22	32.19	32.80	32.17	32.39	2760883
2011-12-23	32.50	32.90	32.34	32.73	2387517
2011-12-27	32.74	33.00	32.63	32.85	1764920
2011-12-28	32.92	32.98	32.27	32.41	2107356
2011-12-29	32.50	32.85	32.45	32.78	1830700
2011-12-30	32.84	32.87	32.55	32.71	1872955
2012-01-03	33.11	33.45	32.68	32.84	3104413
2012-01-04	32.85	32.88	32.33	32.35	2919387
2012-01-05	32.30	32.70	32.11	32.61	3735934
2012-01-06	32.63	33.14	32.49	32.99	3160639
2012-01-09	33.11	33.13	32.82	32.94	2063505
2012-01-10	33.19	33.66	33.09	33.42	2582305
2012-01-11	32.66	33.33	32.63	33.33	2879141
2012-01-12	33.35	33.84	33.30	33.83	2904880
2012-01-13	33.62	33.78	33.24	33.40	2033324
2012-01-17	33.79	33.99	33.41	33.50	2500433
2012-01-18	33.45	33.75	33.40	33.68	3105790
2012-01-19	33.81	33.86	33.46	33.85	1956418
2012-01-20	33.89	34.00	33.73	33.95	2483502
2012-01-23	33.99	34.37	33.93	34.31	2571584
2012-01-24	34.15	34.40	34.05	34.33	1629266
2012-01-25	34.32	34.69	34.00	34.61	2105535
2012-01-26	34.83	35.00	34.64	34.73	2511304
2012-01-27	34.70	34.90	34.46	34.81	1983150
2012-01-30	34.62	34.80	34.34	34.76	1918540
2012-01-31	34.89	34.98	34.47	34.76	2142018
2012-02-01	34.90	35.19	34.81	34.99	2567606
2012-02-02	34.99	35.25	34.76	34.99	2110368
2012-02-03	35.29	35.50	35.23	35.37	2093635
2012-02-06	35.30	35.53	35.11	35.37	2489635
2012-02-07	35.25	35.37	35.12	35.33	2298703
2012-02-08	35.32	35.40	35.17	35.31	2506939
2012-02-09	35.42	35.44	35.04	35.18	2241625
2012-02-10	34.96	35.24	34.78	35.21	2863605
2012-02-13	35.37	35.64	35.23	35.59	2400762
2012-02-14	35.50	35.58	35.21	35.44	2427872
2012-02-15	35.47	35.59	34.92	35.02	3503534
2012-02-16	34.29	34.71	34.17	34.42	5156969
2012-02-17	34.60	34.82	34.46	34.61	3187871
2012-02-21	34.75	35.29	34.70	35.10	3023492
2012-02-22	35.17	35.25	34.75	35.03	3129680
2012-02-23	35.12	35.53	35.07	35.47	2106510
2012-02-24	35.56	35.76	35.09	35.64	1861921
2012-02-27	35.46	35.48	35.29	35.38	3726502
2012-02-28	35.36	35.38	35.01	35.20	2445709
2012-02-29	35.15	35.18	34.89	34.98	3312268
2012-03-01	35.09	35.40	34.94	35.15	2305841
2012-03-02	35.17	35.27	34.80	34.89	1657858
2012-03-05	34.89	35.15	34.80	35.10	2008767
2012-03-06	34.86	35.01	34.63	34.72	2467922
2012-03-07	34.44	34.56	34.21	34.45	2044731
2012-03-08	34.66	34.94	34.61	34.82	1350196
2012-03-09	34.82	35.10	34.77	34.90	2197898
2012-03-12	34.95	35.18	34.75	34.90	1471508
2012-03-13	35.07	35.07	34.63	35.02	3488925
2012-03-14	35.00	35.04	34.52	34.82	2764065
2012-03-15	34.82	34.90	34.54	34.65	3478788
2012-03-16	34.61	34.95	34.54	34.84	3758728
2012-03-19	34.90	34.97	34.67	34.79	2707145
2012-03-20	34.70	34.83	34.52	34.81	1523810
2012-03-21	34.76	35.14	34.70	35.06	2890413
2012-03-22	34.86	35.01	34.62	34.94	1940649
2012-03-23	35.00	35.00	34.70	34.95	1755004
2012-03-26	35.15	35.41	35.05	35.41	2338049
2012-03-27	35.42	35.48	35.25	35.32	1685194
2012-03-28	35.25	35.41	34.93	34.99	2012545
2012-03-29	34.84	34.93	34.60	34.91	1713187
2012-03-30	35.00	35.12	34.80	34.96	1921466
2012-04-02	34.85	35.35	34.80	35.19	1728756
2012-04-03	35.17	35.18	34.88	34.94	2127298
2012-04-04	34.73	35.06	34.62	35.06	2693572
2012-04-05	34.93	35.17	34.84	35.11	1939720
2012-04-09	34.88	35.10	34.76	34.95	2041318
2012-04-10	34.85	34.99	34.49	34.49	2291379
2012-04-11	34.83	35.00	34.70	34.89	1700634
2012-04-12	34.89	35.50	34.89	35.39	1972364
2012-04-13	35.28	35.34	35.10	35.14	3324442
2012-04-16	35.19	35.39	35.12	35.35	4248361
2012-04-17	35.48	35.73	35.29	35.68	1874900
2012-04-18	35.69	35.99	35.68	35.89	2114981
2012-04-19	35.85	36.16	35.58	35.74	2623551
2012-04-20	35.81	36.35	35.81	35.96	3555687
2012-04-23	35.85	35.90	35.57	35.87	2165056
2012-04-24	35.92	36.25	35.87	35.98	2622327
2012-04-25	36.15	36.34	35.96	36.08	2673847
2012-04-26	35.55	35.81	34.98	35.29	4858102
2012-04-27	35.23	35.25	33.92	34.25	10798778
2012-04-30	34.20	34.46	34.15	34.20	4640881
2012-05-01	34.20	34.62	34.09	34.54	2928530
2012-05-02	34.39	34.49	34.23	34.46	2343731
2012-05-03	34.40	34.56	34.08	34.27	2163212
2012-05-04	34.13	34.29	33.93	33.97	2161025
2012-05-07	33.93	34.27	33.90	34.01	2775007
2012-05-08	33.88	34.05	33.78	33.98	3465316
2012-05-09	33.75	34.07	33.65	33.79	2610061
2012-05-10	33.86	34.05	33.73	33.83	2013087
2012-05-11	33.73	33.82	33.46	33.48	3570957
2012-05-14	33.27	33.31	32.46	32.62	5601346
2012-05-15	32.67	32.98	32.57	32.66	2918138
2012-05-16	32.91	32.94	32.67	32.69	1858006
2012-05-17	32.67	32.81	32.25	32.38	2984777
2012-05-18	32.46	32.65	32.16	32.30	2635004
2012-05-21	32.34	32.67	32.31	32.65	1698950
2012-05-22	32.73	33.00	32.55	32.85	2181873
2012-05-23	32.68	33.21	32.62	33.15	3665154
2012-05-24	33.20	33.35	32.85	33.09	10155450
2012-05-25	33.13	33.32	32.93	32.96	8543340
2012-05-29	33.00	33.10	32.85	32.95	11503249
2012-05-30	32.81	32.85	32.56	32.63	2740857
2012-05-31	32.64	32.67	32.33	32.44	3144534
2012-06-01	32.20	32.34	32.13	32.16	3656405
2012-06-04	32.27	32.33	31.95	32.15	2960770
2012-06-05	32.12	32.28	32.08	32.20	4861016
2012-06-06	32.15	32.37	32.01	32.30	6223551
2012-06-07	32.58	32.88	32.38	32.40	3951219
2012-06-08	32.31	32.55	32.28	32.48	2296351
2012-06-11	32.68	32.68	32.22	32.22	1612447
2012-06-12	32.23	32.42	32.06	32.39	2894193
2012-06-13	32.34	32.49	32.20	32.40	2833499
2012-06-14	32.49	32.58	32.28	32.36	3026371
2012-06-15	32.48	32.55	32.30	32.50	3089783
2012-06-18	32.49	32.60	32.36	32.50	1968599
2012-06-19	32.65	33.00	32.62	32.69	2391356
2012-06-20	32.77	32.80	32.51	32.70	2523084
2012-06-21	32.79	33.00	32.42	32.42	3898691
2012-06-22	32.64	32.67	32.28	32.37	2569863
2012-06-25	32.21	32.42	31.93	32.16	4460690
2012-06-26	32.26	32.39	32.10	32.17	4077116
2012-06-27	32.16	32.55	32.16	32.41	4274450
2012-06-28	32.15	32.56	32.06	32.55	4014973
2012-06-29	32.96	33.41	32.90	33.40	4886119
2012-07-02	33.55	33.55	33.03	33.27	3771051
2012-07-03	33.26	33.53	33.17	33.45	1558960
2012-07-05	33.28	33.44	33.19	33.27	2741857
2012-07-06	33.04	33.17	32.95	33.00	2645988
2012-07-09	32.96	33.16	32.85	33.04	5439604
2012-07-10	33.09	33.33	32.93	33.07	5890730
2012-07-11	32.69	32.75	31.07	31.59	16989357
2012-07-12	31.42	32.09	31.36	31.89	7152220
2012-07-13	31.84	32.39	31.83	32.37	5854672
2012-07-16	32.32	32.48	32.10	32.47	4615101
2012-07-17	32.45	32.79	32.27	32.79	3868453
2012-07-18	32.68	33.30	32.61	33.22	4659189
2012-07-19	33.20	33.40	32.84	33.33	3082448
2012-07-20	33.20	33.37	32.91	32.95	4583105
2012-07-23	32.63	32.97	32.30	32.92	6116213
2012-07-24	32.87	32.90	32.34	32.53	6767729
2012-07-25	32.60	32.65	32.16	32.44	6082896
2012-07-26	32.34	33.27	32.01	33.10	9325734
2012-07-27	33.32	34.50	33.17	34.15	7137437
2012-07-30	34.16	34.64	34.10	34.58	3436716
2012-07-31	34.59	34.65	34.35	34.40	2893132
2012-08-01	34.50	34.53	34.04	34.22	4545016
2012-08-02	34.03	34.46	33.97	34.26	3914812
2012-08-03	34.61	34.97	34.58	34.77	2676184
2012-08-06	34.94	35.06	34.85	34.90	2141256
2012-08-07	35.00	35.09	34.80	34.96	1910045
2012-08-08	34.76	34.93	34.55	34.89	1708749
2012-08-09	34.88	35.00	34.75	34.90	1413320
2012-08-10	34.83	35.08	34.66	35.05	1366649
2012-08-13	35.00	35.05	34.88	35.01	1463755
2012-08-14	35.14	35.22	35.00	35.21	1898566
2012-08-15	35.12	35.41	35.07	35.33	2020392
2012-08-16	35.28	35.70	35.15	35.68	1997483
2012-08-17	35.65	35.66	35.43	35.66	2009147
2012-08-20	34.93	34.99	33.88	34.60	7905791
2012-08-21	34.50	34.80	34.44	34.48	4085529
2012-08-22	34.39	34.60	34.31	34.40	2507038
2012-08-23	34.37	34.48	34.25	34.34	2939426
2012-08-24	34.22	34.54	34.16	34.28	2307788
2012-08-27	34.29	34.40	34.03	34.09	2395868
2012-08-28	34.05	34.38	34.01	34.23	2342121
2012-08-29	34.19	34.76	34.19	34.65	3672835
2012-08-30	34.45	34.65	34.35	34.53	2360226
2012-08-31	34.61	34.80	34.46	34.58	9377859
2012-09-04	34.73	34.88	34.45	34.76	11117127
2012-09-05	34.36	34.36	33.87	34.00	3046664
2012-09-06	34.25	34.45	34.11	34.44	2818764
2012-09-07	34.49	34.55	34.33	34.50	2237462
2012-09-10	34.34	34.45	34.09	34.27	1822196
2012-09-11	34.32	34.36	34.09	34.15	2215624
2012-09-12	34.24	34.33	33.97	33.99	2346593
2012-09-13	34.00	34.19	33.72	34.07	3388118
2012-09-14	34.13	34.20	33.88	33.96	3564084
2012-09-17	34.00	34.24	33.88	33.94	4789758
2012-09-18	33.94	34.09	33.86	33.94	3174225
2012-09-19	33.38	33.55	32.65	32.69	7623349
2012-09-20	32.62	32.66	32.41	32.55	4620411
2012-09-21	32.63	32.63	32.38	32.48	6846938
2012-09-24	32.45	32.55	32.29	32.35	2946739
2012-09-25	32.47	32.56	32.08	32.08	4913469
2012-09-26	32.14	32.39	31.86	31.86	3638538
2012-09-27	31.90	32.18	31.89	32.02	3998452
2012-09-28	31.90	32.15	31.87	32.08	3718083
2012-10-01	32.07	32.12	31.55	31.63	4664682
2012-10-02	31.65	31.71	31.54	31.67	3133083
2012-10-03	31.66	31.80	31.53	31.68	2702990
2012-10-04	31.72	32.10	31.52	32.01	3943976
2012-10-05	32.23	32.29	31.97	32.05	2745004
2012-10-08	31.95	32.23	31.91	32.09	2370378
2012-10-09	32.08	32.23	31.89	31.89	2643424
2012-10-10	31.83	32.14	31.80	32.00	3069883
2012-10-11	32.10	32.16	31.96	32.11	2040762
2012-10-12	32.18	32.25	32.01	32.09	2884263
2012-10-15	32.07	32.32	31.99	32.32	2045757
2012-10-16	32.41	32.56	32.35	32.47	2835937
2012-10-17	32.48	32.84	32.40	32.75	2504315
2012-10-18	32.73	33.03	32.70	32.98	2155943
2012-10-19	32.87	32.99	32.44	32.53	2951628
2012-10-22	32.45	32.68	32.40	32.58	1618941
2012-10-23	32.36	32.41	32.12	32.30	1803950
2012-10-24	32.40	32.45	32.10	32.16	1937367
2012-10-25	32.38	32.75	32.30	32.69	2085541
2012-10-26	32.63	32.71	32.49	32.54	1637814
2012-10-31	32.90	33.41	32.72	32.74	3645770
2012-11-01	32.80	33.25	32.75	33.00	2589382
2012-11-02	33.13	33.13	32.13	32.17	4072300
2012-11-05	32.09	32.46	31.80	32.28	2839030
2012-11-06	32.35	32.51	32.15	32.23	3277479
2012-11-07	32.03	32.16	31.91	31.92	3627095
2012-11-08	31.92	32.05	31.65	31.65	3154947
2012-11-09	31.64	32.00	31.64	31.82	2324534
2012-11-12	31.84	31.89	31.72	31.81	1532831
2012-11-13	31.70	31.87	31.54	31.55	2421113
2012-11-14	31.55	31.66	31.05	31.08	3093712
2012-11-15	31.06	31.23	30.82	30.96	2304438
2012-11-16	30.93	31.43	30.92	31.43	4825280
2012-11-19	31.67	31.75	31.43	31.62	2360271
2012-11-20	31.60	31.83	31.47	31.82	2021301
2012-11-21	31.85	32.18	31.70	32.11	2556611
2012-11-23	32.14	32.36	32.08	32.36	1285799
2012-11-26	31.97	32.12	31.92	32.04	2733284
2012-11-27	32.00	32.12	31.89	31.91	1831890
2012-11-28	31.81	32.37	31.79	32.37	2447737
2012-11-29	32.50	32.59	32.30	32.56	1967249
2012-11-30	32.55	32.66	32.37	32.57	2166164
2012-12-03	32.68	32.69	32.33	32.52	1781576
2012-12-04	32.50	32.76	32.48	32.63	2139412
2012-12-05	33.17	33.70	33.09	33.52	5020529
2012-12-06	33.59	33.77	33.35	33.68	3548202
2012-12-07	33.79	34.14	33.64	34.12	3395077
2012-12-10	34.00	34.34	34.00	34.33	3715522
2012-12-11	34.37	34.45	33.95	34.00	6199684
2012-12-12	34.07	34.11	33.27	33.50	6429594
2012-12-13	33.56	33.84	33.48	33.64	5716721
2012-12-14	33.64	33.67	33.44	33.57	2682328
2012-12-17	33.60	33.78	33.57	33.74	2433657
2012-12-18	33.71	33.91	33.57	33.91	4946362
2012-12-19	33.90	34.05	33.59	33.80	4732914
2012-12-20	33.83	34.01	33.65	34.01	2936662
2012-12-21	33.71	34.06	33.66	33.85	4697224
2012-12-24	33.76	33.93	33.60	33.84	1454632
2012-12-26	33.89	34.01	33.66	33.73	2752828
2012-12-27	33.72	33.83	33.53	33.71	2995813
2012-12-28	33.58	33.70	33.40	33.46	3060234
2012-12-31	33.36	33.74	33.20	33.74	3419371
2013-01-02	34.13	34.13	33.70	33.97	4249347
2013-01-03	34.00	34.33	33.75	34.09	2467295
2013-01-04	34.19	34.21	33.85	34.08	3657706
2013-01-07	33.97	34.12	33.85	33.97	2887161
2013-01-08	33.97	34.06	33.84	34.04	2366903
2013-01-09	34.12	34.75	34.00	34.57	3578237
2013-01-10	34.63	34.89	34.50	34.86	2983191
2013-01-11	34.85	34.89	34.65	34.81	1510728
2013-01-14	34.83	34.99	34.72	34.86	1620270
2013-01-15	34.80	34.93	34.69	34.91	1800402
2013-01-16	34.88	34.99	34.68	34.97	2251243
2013-01-17	35.00	35.35	34.97	35.27	2256757
2013-01-18	35.38	35.39	34.93	35.25	4900904
2013-01-22	35.28	35.75	35.27	35.75	2062329
2013-01-23	35.66	35.75	35.26	35.50	2753358
2013-01-24	35.48	35.61	35.42	35.52	2711511
2013-01-25	35.52	35.72	35.37	35.69	2434598
2013-01-28	35.97	37.98	35.74	36.46	13811196
2013-01-29	36.47	36.69	36.29	36.31	3215757
2013-01-30	36.37	36.43	35.90	36.05	3690155
2013-01-31	36.14	36.43	35.95	36.38	3745465
2013-02-01	36.55	36.55	36.18	36.30	2625374
2013-02-04	36.14	36.30	35.89	35.92	1888988
2013-02-05	36.09	36.28	35.85	35.97	2784407
2013-02-06	35.84	36.13	35.60	36.10	3093672
2013-02-07	36.10	36.83	36.06	36.55	4971470
2013-02-08	36.21	36.34	35.81	36.30	3671444
2013-02-11	36.31	36.49	36.29	36.31	1670479
2013-02-12	36.30	36.49	36.20	36.46	1525593
2013-02-13	36.52	36.82	36.44	36.64	3344596
2013-02-14	35.99	37.44	35.50	37.14	6155708
2013-02-15	37.11	37.16	36.51	36.69	3601227
2013-02-19	36.80	36.80	36.43	36.62	2603866
2013-02-20	36.53	36.72	36.50	36.53	2040457
2013-02-21	36.48	36.58	36.23	36.42	2075293
2013-02-22	36.50	36.70	36.43	36.61	2150126
2013-02-25	36.70	36.74	36.34	36.34	3596942
2013-02-26	36.48	36.69	36.37	36.60	1809034
2013-02-27	36.52	37.11	36.51	37.05	2149494
2013-02-28	37.06	37.50	36.89	37.32	3904935
2013-03-01	37.18	37.23	36.70	36.90	2160752
2013-03-04	36.92	37.30	36.77	37.20	2368485
2013-03-05	37.32	37.63	37.29	37.50	2226658
2013-03-06	37.60	37.64	37.16	37.23	1889167
2013-03-07	36.86	37.06	36.59	36.75	2397954
2013-03-08	36.93	37.04	36.72	36.92	2152359
2013-03-11	36.92	37.13	36.77	37.00	2533735
2013-03-12	37.03	37.31	36.85	36.96	1579008
2013-03-13	37.02	37.33	36.99	37.26	1586525
2013-03-14	37.28	37.43	37.10	37.23	2191899
2013-03-15	37.08	37.55	37.01	37.52	2758287
2013-03-18	37.25	37.55	37.24	37.48	1556994
2013-03-19	37.57	37.63	37.23	37.42	2114861
2013-03-20	37.53	37.94	37.40	37.93	2894812
2013-03-21	37.75	37.97	37.71	37.88	2291237
2013-03-22	37.95	38.38	37.89	38.37	2230231
2013-03-25	38.38	38.44	38.10	38.38	2824886
2013-03-26	38.59	38.74	38.47	38.64	1908166
2013-03-27	38.49	38.78	38.32	38.62	2283562
2013-03-28	38.64	39.27	38.55	39.21	4284683
2013-04-01	39.05	39.18	38.44	38.64	2287843
2013-04-02	38.78	39.12	38.67	38.78	2483530
2013-04-03	38.88	39.11	38.55	38.64	2620570
2013-04-04	38.68	39.00	38.65	38.85	1936877
2013-04-05	38.57	38.61	38.34	38.51	2262838
2013-04-08	38.51	38.75	38.37	38.75	1683406
2013-04-09	38.80	39.16	38.70	38.89	1814530
2013-04-10	39.00	39.49	38.98	39.36	1923839
2013-04-11	39.32	39.44	39.02	39.30	2728110
2013-04-12	38.95	39.34	38.95	39.21	1938319
2013-04-15	39.02	39.17	38.31	38.43	2334517
2013-04-16	38.59	39.10	38.51	39.05	1992088
2013-04-17	38.85	38.93	38.19	38.40	2046649
2013-04-18	38.49	38.50	37.97	38.14	2287408
2013-04-19	38.27	38.81	38.22	38.70	1992003
2013-04-22	38.77	38.87	38.40	38.53	1784978
2013-04-23	38.71	38.95	38.33	38.70	2318265
2013-04-24	38.83	39.89	38.78	39.55	3144799
2013-04-25	39.95	40.98	39.90	40.02	4441614
2013-04-26	40.10	40.45	39.96	40.19	2106672
2013-04-29	40.23	40.61	40.12	40.47	2571779
2013-04-30	40.38	41.00	40.10	40.98	3565780
2013-05-01	40.81	41.18	40.55	40.55	2377744
2013-05-02	40.64	40.85	40.46	40.80	2391113
2013-05-03	41.05	41.23	40.97	41.12	2966554
2013-05-06	41.04	41.23	41.00	41.09	1167646
2013-05-07	41.22	41.48	41.15	41.42	1522747
2013-05-08	41.39	41.53	41.14	41.53	1462223
2013-05-09	41.47	41.55	41.06	41.30	1669947
2013-05-10	41.27	41.41	41.06	41.21	1097308
2013-05-13	41.16	41.18	40.93	41.03	1033256
2013-05-14	41.09	41.50	41.04	41.50	1416750
2013-05-15	41.40	42.05	41.21	41.98	1735482
2013-05-16	41.83	42.12	41.80	41.99	1147336
2013-05-17	42.04	42.41	42.01	42.39	1893493
2013-05-20	42.39	42.68	42.33	42.59	1844369
2013-05-21	42.62	42.94	42.59	42.75	1659331
2013-05-22	42.70	43.00	42.15	42.32	1956585
2013-05-23	41.79	42.50	41.79	42.30	1519473
2013-05-24	42.09	42.44	42.05	42.38	1216341
2013-05-28	42.63	42.80	42.20	42.45	2102074
2013-05-29	42.30	42.32	41.64	41.90	2034957
2013-05-30	41.95	42.34	41.92	42.15	1238706
2013-05-31	42.02	42.40	41.93	41.93	2534923
2013-06-03	42.00	42.00	41.40	41.62	2472208
2013-06-04	41.53	41.93	41.53	41.77	2935609
2013-06-05	41.47	41.47	40.73	40.98	2344713
2013-06-06	40.90	41.09	40.04	40.59	2936545
2013-06-07	39.70	40.52	38.82	40.47	5462604
2013-06-10	40.61	40.75	40.37	40.45	2576080
2013-06-11	40.25	40.59	40.12	40.26	1639733
2013-06-12	40.48	40.48	40.10	40.14	1642499
2013-06-13	39.68	40.00	39.59	39.84	3278662
2013-06-14	39.75	39.94	39.64	39.68	2317527
2013-06-17	39.92	40.62	39.74	40.45	2409142
2013-06-18	40.54	40.93	40.40	40.85	1237073
2013-06-19	40.84	40.85	40.16	40.17	1646469
2013-06-20	39.95	39.95	39.47	39.54	2009137
2013-06-21	39.83	40.03	39.45	39.86	2894194
2013-06-24	39.45	39.57	39.03	39.04	2439448
2013-06-25	39.32	39.54	38.81	39.11	2852691
2013-06-26	39.41	40.09	39.36	40.06	2528536
2013-06-27	40.23	40.40	40.03	40.21	1541635
2013-06-28	40.14	40.51	39.72	40.33	2429905
2013-07-01	40.40	40.99	40.34	40.68	1502930
2013-07-02	40.56	40.98	40.25	40.40	1258526
2013-07-03	40.25	40.30	39.93	40.18	749004
2013-07-05	40.29	40.78	40.08	40.75	1216512
2013-07-08	40.79	41.05	40.42	40.68	2309750
2013-07-09	40.78	41.38	40.75	41.24	1785528
2013-07-10	41.22	41.74	41.22	41.40	2130968
2013-07-11	41.83	42.00	41.66	41.98	1147569
2013-07-12	42.00	42.19	41.83	42.07	1194446
2013-07-15	42.03	42.22	41.97	42.07	1107744
2013-07-16	42.05	42.20	41.71	41.86	1073558
2013-07-17	42.00	42.12	41.73	41.88	854124
2013-07-18	42.10	42.49	42.07	42.32	1512503
2013-07-19	42.42	42.43	42.07	42.39	1196665
2013-07-22	42.43	42.61	42.26	42.36	925042
2013-07-23	42.36	42.43	42.11	42.43	1182718
2013-07-24	42.45	42.83	42.23	42.31	1449441
2013-07-25	42.13	42.41	42.01	42.35	1079630
2013-07-26	42.08	42.20	41.75	42.05	1504073
2013-07-29	42.04	42.10	41.77	41.85	1237741
2013-07-30	41.85	42.23	41.59	41.72	1607040
2013-07-31	41.88	42.31	41.79	42.03	1979773
2013-08-01	42.24	42.67	42.18	42.54	1491200
2013-08-02	42.54	42.72	42.24	42.60	1413181
2013-08-05	42.45	42.76	42.41	42.74	1444986
2013-08-06	42.66	42.77	42.53	42.64	1323416
2013-08-07	42.58	42.83	42.19	42.80	1697813
2013-08-08	42.85	43.23	42.76	43.09	1234059
2013-08-09	43.12	43.22	42.80	43.20	1280773
2013-08-12	43.18	43.48	43.02	43.17	1914911
2013-08-13	43.22	43.59	43.09	43.50	1601096
2013-08-14	43.52	43.52	43.04	43.12	1701041
2013-08-15	42.45	42.45	41.65	41.85	2938609
2013-08-16	41.73	42.07	41.71	41.93	1497189
2013-08-19	41.90	41.98	41.69	41.73	1265851
2013-08-20	41.73	42.38	41.54	42.12	1664291
2013-08-21	42.03	42.04	41.50	41.58	1415652
2013-08-22	41.64	42.17	41.59	41.89	1205341
2013-08-23	42.02	42.27	41.98	42.12	1164463
2013-08-26	42.14	42.22	41.90	41.98	961253
2013-08-27	41.60	41.80	41.15	41.17	2110131
2013-08-28	41.10	41.22	40.92	41.10	1206723
2013-08-29	41.00	41.24	40.83	40.92	1172355
2013-08-30	40.91	40.92	40.31	40.44	2003114
2013-09-03	40.87	40.95	39.90	40.15	2047074
2013-09-04	39.78	40.29	39.60	40.04	2334950
2013-09-05	40.00	40.15	39.83	39.85	2313996
2013-09-06	40.03	40.10	39.60	39.92	1639904
2013-09-09	40.04	40.36	40.02	40.34	1082813
2013-09-10	40.50	40.78	40.40	40.70	1174381
2013-09-11	40.72	40.99	40.57	40.91	1226058
2013-09-12	40.98	41.18	40.84	40.87	1282800
2013-09-13	41.01	41.08	40.77	40.89	1184173
2013-09-16	41.20	41.61	41.14	41.40	1206089
2013-09-17	41.40	41.47	40.90	41.19	1447002
2013-09-18	41.17	42.24	41.10	42.22	2229802
2013-09-19	42.25	42.48	42.14	42.27	1259357
2013-09-20	42.33	42.37	42.00	42.09	2218630
2013-09-23	42.00	42.20	41.72	41.85	1332398
2013-09-24	41.75	42.06	41.65	41.69	1450272
2013-09-25	41.55	41.69	41.33	41.37	1410535
2013-09-26	41.50	41.74	41.45	41.69	1463139
2013-09-27	41.49	41.56	41.13	41.39	1196902
2013-09-30	41.04	41.32	40.98	41.24	1309884
2013-10-01	41.24	41.62	41.11	41.58	939666
2013-10-02	41.40	41.40	40.90	41.22	1280183
2013-10-03	41.08	41.12	40.28	40.62	1419507
2013-10-04	40.63	40.90	40.50	40.80	1050296
2013-10-07	40.49	41.00	40.39	40.86	1407450
2013-10-08	40.76	40.89	40.46	40.49	1236622
2013-10-09	40.61	40.64	40.30	40.40	1277485
2013-10-10	40.84	41.23	40.66	41.23	1322911
2013-10-11	41.15	41.85	41.09	41.74	1452690
2013-10-14	41.50	41.83	41.33	41.72	798742
2013-10-15	41.53	41.83	41.40	41.43	974549
2013-10-16	41.72	41.99	41.55	41.98	1068318
2013-10-17	41.77	42.49	41.61	42.47	1768862
2013-10-18	42.55	42.59	42.34	42.45	1284182
2013-10-21	42.44	42.54	42.09	42.52	1376618
2013-10-22	42.62	43.06	42.58	43.01	1447335
2013-10-23	42.90	43.37	42.74	43.30	1904331
2013-10-24	43.47	43.47	42.97	43.27	1644820
2013-10-25	43.19	43.68	43.02	43.65	1552630
2013-10-28	43.63	43.87	43.37	43.61	2419848
2013-10-29	43.57	44.60	43.21	43.25	4017121
2013-10-30	43.25	43.70	42.49	42.54	3818846
2013-10-31	42.50	43.65	42.50	43.54	2620876
2013-11-01	43.52	43.83	43.44	43.69	1830754
2013-11-04	43.75	43.84	43.56	43.62	1967593
2013-11-05	43.55	43.79	43.36	43.70	1680882
2013-11-06	43.79	43.91	43.57	43.78	2714507
2013-11-07	43.82	44.04	43.36	43.38	1908388
2013-11-08	43.45	44.16	43.40	44.16	1461432
2013-11-11	44.09	44.36	43.97	44.12	1123067
2013-11-12	43.95	44.04	43.43	43.79	1838460
2013-11-13	43.75	44.18	43.35	44.18	3458993
2013-11-14	44.15	44.95	44.14	44.79	2175834
2013-11-15	44.77	45.32	44.77	45.21	2052556
2013-11-18	45.28	45.72	45.17	45.48	1923931
2013-11-19	45.32	45.54	45.15	45.34	2928487
2013-11-20	45.46	45.73	45.27	45.41	1530078
2013-11-21	45.40	45.88	45.20	45.78	6290905
2013-11-22	45.57	46.13	45.47	46.10	7267565
2013-11-25	46.22	46.38	45.53	45.67	8638437
2013-11-26	45.66	45.80	45.62	45.72	2082791
2013-11-27	45.75	45.80	45.36	45.64	1713757
2013-11-29	45.59	45.82	45.44	45.68	1131079
2013-12-02	45.27	45.36	44.89	44.95	3319496
2013-12-03	44.63	44.91	44.52	44.63	2221400
2013-12-04	44.50	44.79	44.31	44.56	2324721
2013-12-05	44.47	44.61	44.27	44.34	2068613
2013-12-06	44.82	45.05	44.74	44.83	1687287
2013-12-09	44.85	44.93	44.61	44.65	1716050
2013-12-10	44.68	44.77	44.46	44.55	2321228
2013-12-11	44.50	44.64	43.72	43.76	2506035
2013-12-12	43.70	44.13	43.55	43.81	2350620
2013-12-13	43.85	43.97	43.55	43.62	1997905
2013-12-16	43.68	43.92	43.60	43.73	3054047
2013-12-17	43.66	43.72	43.35	43.46	2734050
2013-12-18	43.58	44.03	42.95	43.99	3454650
2013-12-19	43.91	44.09	43.69	43.89	2047605
2013-12-20	43.84	44.45	43.84	44.37	3735622
2013-12-23	44.46	44.79	44.45	44.73	2723606
2013-12-24	44.78	45.09	44.78	44.92	766296
2013-12-26	45.10	45.12	44.80	44.98	986951
2013-12-27	44.91	45.02	44.80	44.91	702885
2013-12-30	44.81	44.93	44.68	44.88	1019530
2013-12-31	44.91	45.00	44.75	44.87	1026955
2014-01-02	44.79	44.80	44.10	44.20	1507563
2014-01-03	44.25	44.46	44.00	44.19	1463366
2014-01-06	44.38	44.39	43.71	43.76	1907241
2014-01-07	44.04	44.18	43.84	44.08	2136745
2014-01-08	44.09	44.14	43.78	43.99	1761759
2014-01-09	44.10	44.17	43.60	43.73	1637050
2014-01-10	44.06	44.14	43.43	43.61	2015353
2014-01-13	43.34	43.47	42.93	43.03	2472153
2014-01-14	43.09	43.43	43.05	43.30	1794205
2014-01-15	43.44	43.48	43.16	43.19	1832088
2014-01-16	43.11	43.19	42.75	42.86	2193205
2014-01-17	42.96	43.33	42.84	43.12	2450796
2014-01-21	43.41	43.45	42.75	42.91	1949274
2014-01-22	43.04	43.05	42.68	42.75	1744117
2014-01-23	42.49	42.51	41.91	42.31	3057500
2014-01-24	42.05	42.12	41.61	41.64	3041645
2014-01-27	41.61	41.84	41.37	41.54	2464839
2014-01-28	41.63	41.78	41.23	41.44	2139846
2014-01-29	41.15	41.46	40.86	41.07	3043570
2014-01-30	41.37	41.92	41.31	41.79	1863837
2014-01-31	41.34	41.84	41.16	41.78	2745501
2014-02-03	41.72	41.86	40.89	41.00	3098455
2014-02-04	41.15	41.37	41.08	41.29	1764610
2014-02-05	41.13	41.66	41.12	41.50	2167271
2014-02-06	41.50	42.25	41.39	42.07	2090587
2014-02-07	42.31	43.00	42.31	42.84	2421963
2014-02-10	42.84	42.85	42.37	42.64	2498311
2014-02-11	42.54	43.07	42.50	42.85	1645945
2014-02-12	42.86	43.06	42.80	42.88	1208826
2014-02-13	42.72	43.37	42.62	43.33	1134859
2014-02-14	43.22	43.78	43.01	43.67	1717300
2014-02-18	42.69	43.45	41.40	41.72	6161397
2014-02-19	41.17	41.68	40.67	41.19	4958803
2014-02-20	41.13	41.41	40.84	40.98	3454656
2014-02-21	41.08	41.29	40.83	40.99	2672241
2014-02-24	41.04	41.31	40.90	41.06	3222351
2014-02-25	41.00	41.16	40.60	40.76	2978411
2014-02-26	40.74	41.10	40.65	40.85	2813718
2014-02-27	40.83	41.09	40.45	40.58	2166409
2014-02-28	40.55	41.52	40.55	41.50	3545914
2014-03-03	40.88	41.42	40.88	41.28	2574836
2014-03-04	41.60	41.81	41.07	41.37	3013928
2014-03-05	41.40	41.51	41.19	41.34	2074205
2014-03-06	40.95	41.24	40.91	41.20	2087734
2014-03-07	41.29	41.56	41.17	41.38	1714542
2014-03-10	41.30	41.39	41.14	41.35	1138788
2014-03-11	41.35	41.47	41.07	41.26	1331726
2014-03-12	41.00	41.09	40.53	40.59	2662109
2014-03-13	40.74	40.81	40.35	40.41	1989924
2014-03-14	40.46	40.92	40.39	40.81	2216251
2014-03-17	40.92	41.10	40.89	41.06	1649211
2014-03-18	41.09	41.38	41.09	41.31	1355283
2014-03-19	41.25	41.51	40.96	41.18	1711057
2014-03-20	41.08	41.31	40.99	41.07	1138535
2014-03-21	41.43	41.51	40.71	40.73	3765440
2014-03-24	40.91	41.15	40.42	40.51	2856310
2014-03-25	40.66	40.89	40.54	40.61	2033309
2014-03-26	40.82	40.96	40.50	40.52	1767886
2014-03-27	40.57	41.10	40.41	40.90	1737713
2014-03-28	41.13	41.47	41.00	41.15	1630649
2014-03-31	41.37	42.10	41.34	42.07	3596255
2014-04-01	42.12	42.21	41.75	41.93	1965334
2014-04-02	41.83	42.05	41.64	41.71	1959100
2014-04-03	41.76	41.86	41.55	41.84	1597408
2014-04-04	41.94	42.31	41.82	41.83	1837240
2014-04-07	41.82	42.15	41.53	41.60	2118592
2014-04-08	41.59	42.06	41.53	42.00	1871617
2014-04-09	42.07	42.15	41.77	41.97	1650498
2014-04-10	41.97	42.21	41.36	41.38	1691466
2014-04-11	41.29	41.48	41.04	41.06	1450106
2014-04-14	41.36	41.49	41.11	41.40	1138335
2014-04-15	41.38	41.50	41.09	41.40	1507995
2014-04-16	41.68	42.36	41.60	42.16	2188446
2014-04-17	41.98	42.11	41.85	42.03	1546538
2014-04-21	41.87	42.08	41.64	41.86	1393013
2014-04-22	42.00	42.21	41.92	41.96	1425583
2014-04-23	41.86	42.22	41.73	41.99	2135912
2014-04-24	41.96	43.24	41.84	42.84	3982504
2014-04-25	42.88	43.30	42.77	43.04	1983626
2014-04-28	43.33	43.91	43.27	43.81	2625409
2014-04-29	43.98	44.24	43.66	43.91	2050995
2014-04-30	43.97	44.50	43.88	44.45	2414067
2014-05-01	44.39	44.50	44.15	44.33	1715659
2014-05-02	44.28	44.39	44.05	44.14	1433190
2014-05-05	44.00	44.16	43.76	44.11	1418643
2014-05-06	44.00	44.01	43.57	43.57	2364155
2014-05-07	43.75	44.01	43.55	43.96	1811493
2014-05-08	44.00	44.35	43.88	44.07	1349435
2014-05-09	44.00	44.05	43.69	43.92	1165905
2014-05-12	44.10	44.17	43.76	43.88	1563722
2014-05-13	44.09	44.24	43.85	44.11	1662015
2014-05-14	44.10	44.24	43.94	44.01	1115340
2014-05-15	43.89	44.09	43.69	43.95	2292523
2014-05-16	43.92	43.95	43.52	43.80	1590558
2014-05-19	43.73	43.91	43.53	43.89	1973976
2014-05-20	43.89	43.97	43.24	43.42	1454141
2014-05-21	43.54	43.65	43.28	43.65	1036020
2014-05-22	43.60	43.62	43.31	43.48	1661803
2014-05-23	43.57	43.64	43.26	43.37	1719806
2014-05-27	43.41	43.73	43.25	43.73	1891752
2014-05-28	43.90	44.48	43.81	44.25	2305891
2014-05-29	44.30	44.39	44.10	44.36	1475322
2014-05-30	44.35	44.72	44.30	44.68	2030704
2014-06-02	44.69	44.84	44.55	44.81	1497158
2014-06-03	44.64	44.71	44.34	44.67	1778799
2014-06-04	44.20	44.44	44.09	44.20	2580180
2014-06-05	44.29	44.29	43.99	44.13	1608036
2014-06-06	44.21	44.30	44.11	44.26	1819318
2014-06-09	44.10	44.58	44.10	44.53	2508855
2014-06-10	44.47	44.87	44.47	44.55	1258061
2014-06-11	44.41	44.42	44.08	44.09	1444908
2014-06-12	44.05	44.15	43.74	43.89	1930817
2014-06-13	43.92	44.28	43.83	44.00	1212599
2014-06-16	43.97	44.25	43.90	43.99	1066685
2014-06-17	43.88	44.42	43.80	44.26	1239490
2014-06-18	44.26	44.43	44.02	44.30	1438060
2014-06-19	44.31	44.48	44.21	44.37	1453606
2014-06-20	44.47	44.69	44.41	44.63	2224210
2014-06-23	44.69	44.85	44.20	44.39	1240913
2014-06-24	44.31	44.50	44.24	44.37	1023723
2014-06-25	44.30	44.50	44.18	44.46	990078
2014-06-26	44.43	44.57	44.31	44.44	960990
2014-06-27	44.32	44.89	44.32	44.84	2025306
2014-06-30	44.82	44.83	44.52	44.73	1283111
2014-07-01	44.75	44.97	44.56	44.83	1021307
2014-07-02	44.83	44.90	44.37	44.47	926117
2014-07-03	44.52	44.71	44.45	44.71	662484
2014-07-07	44.56	44.70	44.34	44.54	1125230
2014-07-08	44.46	44.70	44.39	44.60	1391301
2014-07-09	44.60	44.69	44.07	44.24	1809033
2014-07-10	44.00	44.30	43.83	44.18	1064214
2014-07-11	44.17	44.35	44.02	44.34	1252254
2014-07-14	44.49	44.49	44.26	44.40	1447114
2014-07-15	44.36	44.62	44.18	44.51	1579235
2014-07-16	44.55	44.69	44.39	44.65	931271
2014-07-17	44.45	44.58	44.07	44.07	1083345
2014-07-18	44.23	44.50	44.00	44.44	834273
2014-07-21	44.37	44.58	44.05	44.48	1232700
2014-07-22	44.55	44.66	44.35	44.51	1151638
2014-07-23	44.51	44.57	44.28	44.28	794539
2014-07-24	44.33	44.36	44.12	44.31	1221667
2014-07-25	44.25	44.58	44.05	44.10	1170681
2014-07-28	44.00	44.17	43.49	43.89	1506361
2014-07-29	44.13	45.67	44.13	45.59	7869603
2014-07-30	45.69	45.69	45.11	45.40	2174810
2014-07-31	45.23	45.35	44.89	44.89	2171804
2014-08-01	44.72	44.84	44.29	44.41	1800834
2014-08-04	44.40	44.68	44.23	44.55	1872044
2014-08-05	44.53	44.82	44.33	44.50	2883162
2014-08-06	44.29	44.51	44.12	44.23	1620474
2014-08-07	44.40	44.55	43.97	44.05	1716794
2014-08-08	44.11	45.23	44.02	45.18	1666846
2014-08-11	45.17	45.59	45.04	45.28	1514839
2014-08-12	45.24	45.53	45.23	45.48	1531181
2014-08-13	45.65	45.96	45.58	45.70	1359124
2014-08-14	45.68	45.89	45.61	45.85	852186
2014-08-15	45.90	46.07	45.51	45.82	1591477
2014-08-18	45.99	46.15	45.87	46.09	1364991
2014-08-19	46.18	46.43	46.09	46.33	947064
2014-08-20	46.30	46.70	46.21	46.68	1376605
2014-08-21	46.64	46.92	46.58	46.70	1324402
2014-08-22	46.70	46.80	46.39	46.43	1146513
2014-08-25	46.46	46.69	46.39	46.49	1352136
2014-08-26	46.53	46.74	46.49	46.57	978971
2014-08-27	46.85	47.35	46.81	46.96	2361907
2014-08-28	46.79	46.98	46.68	46.82	1321909
2014-08-29	46.85	47.06	46.70	46.97	1217566
2014-09-02	46.97	47.27	46.85	47.26	1517511
2014-09-03	47.00	47.09	46.82	46.92	1527080
2014-09-04	46.93	47.21	46.67	46.86	1491215
2014-09-05	46.85	47.18	46.81	47.03	2222652
2014-09-08	47.05	47.24	46.96	47.17	1263842
2014-09-09	47.09	47.22	46.97	47.01	906997
2014-09-10	46.99	47.42	46.99	47.30	1282751
2014-09-11	47.12	47.29	47.03	47.20	913164
2014-09-12	47.32	47.38	46.51	46.80	1991294
2014-09-15	46.89	47.30	46.74	47.12	1119209
2014-09-16	47.15	47.34	46.88	47.25	943439
2014-09-17	47.26	47.55	47.21	47.36	1256794
2014-09-18	47.36	47.50	47.17	47.40	1364351
2014-09-19	47.67	47.69	47.29	47.35	1801319
2014-09-22	47.24	47.36	47.07	47.11	1189686
2014-09-23	47.10	47.29	46.91	46.92	1543046
2014-09-24	47.04	47.46	46.93	47.41	1159743
2014-09-25	47.27	47.40	46.88	46.90	1349352
2014-09-26	46.88	47.30	46.82	47.18	1282747
2014-09-29	47.18	47.54	47.11	47.40	1645666
2014-09-30	47.46	47.68	47.30	47.53	1517949
2014-10-01	47.64	47.64	47.06	47.15	1810621
2014-10-02	47.16	47.48	46.97	47.12	1618944
2014-10-03	47.39	47.62	47.26	47.60	1597170
2014-10-06	47.64	47.79	47.30	47.51	1040159
2014-10-07	47.35	47.36	46.72	46.73	1807108
2014-10-08	46.73	47.60	46.62	47.58	1596792
2014-10-09	47.58	47.74	46.84	46.92	1464905
2014-10-10	46.96	47.37	46.80	46.82	2699592
2014-10-13	46.83	47.13	46.63	46.64	2167383
2014-10-14	46.79	47.09	46.33	46.49	3235292
2014-10-15	46.00	46.49	45.50	46.28	3158293
2014-10-16	45.66	46.39	45.62	46.29	2880341
2014-10-17	46.54	46.86	46.31	46.72	2274748
2014-10-20	46.53	46.70	46.41	46.65	1718214
2014-10-21	46.73	47.29	46.66	47.26	1783176
2014-10-22	47.40	47.54	47.18	47.19	1895667
2014-10-23	47.65	48.07	47.61	47.89	1589001
2014-10-24	48.00	48.05	47.74	47.96	1090381
2014-10-27	47.98	48.22	47.87	48.12	1066934
2014-10-28	48.33	48.42	48.04	48.42	1391129
2014-10-29	48.38	48.50	46.48	47.73	4958816
2014-10-30	47.73	48.75	47.70	48.55	2767203
2014-10-31	49.03	49.18	48.61	48.89	3261936
2014-11-03	48.79	48.89	48.25	48.61	2212916
2014-11-04	48.62	48.78	48.22	48.34	3713706
2014-11-05	48.41	48.92	48.22	48.89	1707025
2014-11-06	49.02	49.40	48.92	49.23	1643778
2014-11-07	49.31	49.66	49.31	49.45	1578470
2014-11-10	49.54	49.71	49.43	49.49	1966429
2014-11-11	49.46	49.61	49.26	49.36	1315867
2014-11-12	49.32	49.52	49.25	49.38	1239091
2014-11-13	49.43	49.53	49.38	49.40	227411
2014-11-14	49.26	49.45	49.01	49.09	1230336
2014-11-17	49.03	49.16	48.98	49.09	1149043
2014-11-18	49.16	49.27	49.04	49.10	1453100
2014-11-19	49.07	49.07	48.36	48.56	2776867
2014-11-20	48.34	48.44	48.20	48.32	2191583
2014-11-21	48.78	48.78	48.37	48.53	2150871
2014-11-24	48.50	48.77	48.42	48.67	1410059
2014-11-25	48.70	48.75	48.36	48.51	2370776
2014-11-26	48.58	48.81	48.55	48.70	1847780
2014-11-28	48.88	49.26	48.67	48.73	1271908
2014-12-01	48.73	48.79	48.47	48.49	1930612
2014-12-02	48.73	49.12	48.60	48.81	3721573
2014-12-03	48.58	49.26	48.50	49.16	4255147
2014-12-04	49.06	49.47	48.84	49.25	3025588
2014-12-05	49.18	49.52	49.07	49.45	3070657
2014-12-08	49.42	49.42	49.01	49.19	3165456
2014-12-09	48.95	49.04	48.56	48.94	1683535
2014-12-10	49.01	49.10	48.51	48.65	1998697
2014-12-11	48.71	49.42	48.70	49.07	1687298
2014-12-12	48.96	49.07	48.38	48.50	1960437
2014-12-15	48.60	49.18	48.29	49.10	4429654
2014-12-16	49.09	49.85	48.92	49.39	3588361
2014-12-17	49.27	49.58	48.53	49.55	3370441
2014-12-18	50.00	50.86	49.92	50.86	2867540
2014-12-19	51.09	51.14	50.49	50.78	3662058
2014-12-22	50.78	51.15	50.58	51.12	1340915
2014-12-23	51.18	51.49	51.04	51.21	1386328
2014-12-24	51.40	51.40	51.05	51.16	659023
2014-12-26	51.37	51.61	51.17	51.36	939864
2014-12-29	51.40	51.71	51.23	51.54	1249131
2014-12-30	51.53	51.65	51.21	51.58	1446121
2014-12-31	51.74	51.95	51.28	51.32	2238836
2015-01-02	51.25	51.78	51.20	51.75	3146760
2015-01-05	51.43	51.62	51.13	51.23	3859108
2015-01-06	51.27	51.64	50.86	51.27	3013167
2015-01-07	51.42	51.62	51.05	51.31	2243273
2015-01-08	51.64	51.94	51.54	51.90	2941842
2015-01-09	51.82	51.89	51.37	51.53	1664010
2015-01-12	51.60	51.69	51.24	51.47	1315833
2015-01-13	51.68	52.11	51.07	51.51	1780458
2015-01-14	51.25	51.88	51.10	51.81	1624100
2015-01-15	51.80	52.14	51.76	51.82	1352568
2015-01-16	51.78	52.28	51.56	52.24	1311210
2015-01-20	52.54	52.95	52.32	52.91	2422928
2015-01-21	52.72	53.06	52.56	52.73	2409886
2015-01-22	52.98	53.19	52.46	52.78	2857920
2015-01-23	52.71	53.06	52.62	53.00	2400385
2015-01-26	52.95	53.35	52.66	53.21	1599892
2015-01-27	52.96	53.35	52.89	53.14	2293123
2015-01-28	53.18	53.49	52.59	52.64	1752362
2015-01-29	52.56	52.64	52.01	52.55	1447217
2015-01-30	52.23	52.30	51.39	51.43	3119529
2015-02-02	51.46	51.58	50.82	51.56	4397815
2015-02-03	51.43	52.24	51.38	52.24	2220476
2015-02-04	52.20	52.59	52.01	52.22	1773767
2015-02-05	52.22	52.62	52.21	52.60	1086972
2015-02-06	52.56	52.81	52.20	52.44	1387613
2015-02-09	52.20	52.76	52.20	52.53	1629999
2015-02-10	52.74	52.96	52.52	52.70	1554408
2015-02-11	52.77	52.98	52.42	52.56	1605477
2015-02-12	52.59	52.97	52.45	52.70	1692439
2015-02-13	51.60	51.65	50.67	51.29	4966281
2015-02-17	52.20	54.49	52.20	53.94	5272275
2015-02-18	54.08	54.77	53.74	54.63	2558922
2015-02-19	54.50	54.62	53.85	54.39	1962015
2015-02-20	54.48	54.72	54.18	54.51	2262361
2015-02-23	54.51	54.80	54.36	54.57	1442982
2015-02-24	54.40	54.73	54.35	54.47	1605613
2015-02-25	54.62	54.84	54.44	54.53	1683468
2015-02-26	54.62	54.66	54.03	54.28	1759260
2015-02-27	54.31	54.68	54.12	54.48	1702588
2015-03-02	54.66	54.90	54.49	54.85	2004178
2015-03-03	54.70	55.27	54.66	55.18	3237487
2015-03-04	55.00	55.16	54.87	55.07	3352070
2015-03-05	54.72	54.84	54.23	54.50	2054411
2015-03-06	54.16	54.30	53.64	53.65	2521169
2015-03-09	53.61	53.84	53.58	53.67	2991321
2015-03-10	53.32	53.53	52.91	52.91	2854037
2015-03-11	52.93	53.07	52.67	52.69	2797539
2015-03-12	52.72	53.19	52.71	53.09	1974612
2015-03-13	53.18	53.40	52.84	53.32	1908663
2015-03-16	53.50	54.50	53.49	54.40	2280052
2015-03-17	54.41	54.66	54.32	54.47	1508115
2015-03-18	54.27	55.20	54.05	55.07	2049004
2015-03-19	55.12	55.31	54.73	54.73	1704854
2015-03-20	54.79	54.85	54.38	54.55	5120323
2015-03-23	54.72	55.13	54.47	54.92	2467674
2015-03-24	54.92	54.96	54.57	54.61	1879185
2015-03-25	54.65	54.70	53.84	53.86	1508632
2015-03-26	53.64	53.71	53.38	53.40	1376145
2015-03-27	53.38	53.70	53.38	53.40	1590865
2015-03-30	53.56	54.23	53.53	54.01	1585978
2015-03-31	53.88	54.40	53.82	54.23	2337277
2015-04-01	54.25	54.38	53.57	53.65	2061428
2015-04-02	53.69	54.00	53.66	53.90	1401459
2015-04-06	53.89	54.73	53.75	54.55	3344045
2015-04-07	54.47	54.89	54.35	54.74	2023189
2015-04-08	54.76	55.09	54.58	54.61	3859855
2015-04-09	54.67	55.13	54.42	54.97	4105704
2015-04-10	55.17	55.93	54.99	55.14	4470917
2015-04-13	55.00	55.16	54.74	54.84	2603161
2015-04-14	54.73	54.76	54.15	54.24	1967510
2015-04-15	54.37	54.64	54.22	54.25	1233737
2015-04-16	54.06	54.15	53.63	53.99	2056264
2015-04-17	53.61	53.83	52.75	52.88	2859729
2015-04-20	53.16	53.44	53.00	53.02	2767713
2015-04-21	53.11	53.36	52.75	52.84	4163606
2015-04-22	52.81	53.17	52.20	52.61	3544450
2015-04-23	52.49	52.81	52.45	52.68	4064251
2015-04-24	52.64	52.76	52.26	52.66	3995240
2015-04-27	52.94	52.94	52.17	52.29	1868340
2015-04-28	52.34	52.69	52.08	52.47	1768359
2015-04-29	51.50	52.02	49.63	49.88	5639938
2015-04-30	49.77	50.10	49.43	49.53	4134180
2015-05-01	49.57	50.23	49.57	50.09	2120643
2015-05-04	50.11	50.45	49.80	49.85	2826585
2015-05-05	49.87	50.04	48.75	48.86	2948278
2015-05-06	49.02	49.20	48.09	48.47	3186166
2015-05-07	48.50	49.00	48.48	48.86	2224225
2015-05-08	49.16	49.59	49.13	49.33	1681324
2015-05-11	49.16	49.90	49.05	49.43	3939271
2015-05-12	49.23	49.70	49.08	49.51	1924361
2015-05-13	49.54	49.81	49.32	49.37	2035570
2015-05-14	49.49	49.86	49.49	49.72	1434377
2015-05-15	49.81	49.97	49.73	49.83	1572104
2015-05-18	49.94	49.95	49.69	49.85	1540866
2015-05-19	49.79	49.95	49.61	49.86	1572174
2015-05-20	49.81	49.95	49.67	49.72	1337768
2015-05-21	49.71	50.25	49.66	50.12	2043369
2015-05-22	49.98	50.27	49.98	50.06	1388308
2015-05-26	50.00	50.14	49.44	49.57	2593611
2015-05-27	49.79	49.97	49.48	49.84	1181620
2015-05-28	49.81	50.00	49.71	49.79	1625887
2015-05-29	49.64	49.86	49.41	49.65	2362564
2015-06-01	49.82	49.91	49.54	49.74	1358014
2015-06-02	49.61	49.84	49.50	49.56	1699578
2015-06-03	49.28	49.34	49.06	49.25	1696228
2015-06-04	49.00	49.27	48.47	48.68	3159719
2015-06-05	48.60	48.67	48.33	48.41	2020037
2015-06-08	48.37	48.62	48.30	48.46	1363621
2015-06-09	48.46	48.56	48.23	48.32	1431818
2015-06-10	48.39	48.76	48.39	48.44	1810652
2015-06-11	48.59	48.77	48.31	48.49	1906429
2015-06-12	48.45	48.50	48.19	48.44	1876364
2015-06-15	48.11	48.11	47.63	47.71	1686829
2015-06-16	47.79	47.90	47.69	47.80	1489421
2015-06-17	47.93	48.02	47.57	47.88	2002122
2015-06-18	48.00	48.39	48.00	48.30	1504245
2015-06-19	48.25	48.25	47.74	47.76	2121472
2015-06-22	48.07	48.11	47.57	47.70	1643739
2015-06-23	47.68	47.85	47.30	47.34	1629384
2015-06-24	47.25	47.40	47.12	47.17	1881707
2015-06-25	47.28	47.29	46.88	46.94	1161061
2015-06-26	46.98	47.19	46.82	47.03	1268529
2015-06-29	46.75	46.90	46.33	46.35	1606830
2015-06-30	46.70	46.80	46.31	46.35	1345961
2015-07-01	46.64	46.68	46.24	46.51	1241150
2015-07-02	46.57	46.67	46.22	46.37	884581
2015-07-06	46.04	46.54	45.86	46.53	1228540
2015-07-07	46.53	47.11	46.41	47.02	1986316
2015-07-08	46.66	47.26	46.60	46.81	2051667
2015-07-09	47.17	47.34	47.07	47.15	2254252
2015-07-10	47.56	47.89	47.31	47.75	1920274
2015-07-13	48.14	48.17	47.78	47.93	2082372
2015-07-14	47.86	48.67	47.83	48.60	2285072
2015-07-15	48.63	48.74	48.32	48.40	1573892
2015-07-16	48.67	49.23	48.48	48.94	2299899
2015-07-17	48.83	48.89	48.51	48.68	1602073
2015-07-20	48.64	48.73	48.44	48.53	1022934
2015-07-21	48.51	48.61	48.02	48.23	1269456
2015-07-22	48.22	48.47	47.55	47.80	2750066
2015-07-23	47.76	49.36	47.76	49.08	4709274
2015-07-24	49.21	49.56	48.73	48.83	3129720
2015-07-27	48.73	49.54	48.69	49.06	3871662
2015-07-28	49.71	50.25	49.52	50.16	3520456
2015-07-29	50.27	50.79	50.21	50.70	3278939
2015-07-30	50.54	51.38	50.54	51.20	2769387
2015-07-31	51.43	51.46	51.04	51.13	1658329
2015-08-03	51.05	51.13	50.67	50.80	2178613
2015-08-04	50.87	51.38	50.79	50.97	1854808
2015-08-05	51.21	51.83	51.18	51.60	2052227
2015-08-06	51.60	51.80	50.95	50.98	1820746
2015-08-07	50.96	51.12	50.56	50.76	2309141
2015-08-10	51.03	51.43	50.95	51.39	1606822
2015-08-11	51.01	51.57	50.94	51.52	1590608
2015-08-12	51.24	51.91	51.15	51.85	2531555
2015-08-13	51.72	52.27	51.61	51.90	1872906
2015-08-14	51.96	52.29	51.83	52.25	1104621
2015-08-17	51.92	52.70	51.63	52.64	1428350
2015-08-18	52.54	53.06	52.50	52.70	2028810
2015-08-19	52.43	52.95	52.17	52.60	2285060
2015-08-20	52.29	53.04	52.10	52.57	3257094
2015-08-21	52.06	52.36	51.63	51.64	3558664
2015-08-24	49.18	50.68	48.79	49.47	4431559
2015-08-25	50.37	50.77	49.12	49.15	3039221
2015-08-26	50.32	50.34	49.12	49.50	4369616
2015-08-27	50.03	50.31	49.31	50.03	3856951
2015-08-28	50.08	50.50	49.93	50.21	2509984
2015-08-31	50.13	50.27	49.92	50.06	2075423
2015-09-01	49.32	49.84	48.90	49.31	2870876
2015-09-02	49.74	49.96	49.29	49.78	1703040
2015-09-03	49.88	50.55	49.88	50.28	1934753
2015-09-04	49.69	50.19	49.57	49.93	2295326
2015-09-08	50.58	50.90	50.25	50.70	2922625
2015-09-09	51.02	51.18	50.03	50.13	3217011
2015-09-10	49.78	50.14	49.51	49.80	2729447
2015-09-11	49.68	50.05	49.55	50.00	1889806
2015-09-14	50.01	50.03	49.45	49.89	2187027
2015-09-15	50.05	50.33	49.88	50.15	2945881
2015-09-16	50.29	50.29	49.99	50.16	2215169
2015-09-17	50.24	50.51	49.94	50.07	2119522
2015-09-18	49.46	50.05	49.44	49.89	3756391
2015-09-21	50.26	50.35	49.97	50.11	2083750
2015-09-22	49.65	49.93	49.32	49.87	1972798
2015-09-23	49.88	50.06	49.44	49.95	2004215
2015-09-24	49.66	49.92	49.42	49.80	3534496
2015-09-25	50.22	50.66	49.94	50.37	3294353
2015-09-28	50.18	50.28	49.68	49.78	2076217
2015-09-29	49.72	49.77	48.98	49.22	5423714
2015-09-30	49.58	49.86	49.07	49.81	3399576
2015-10-01	49.85	50.24	49.52	50.10	2361644
2015-10-02	49.70	50.53	49.49	50.53	1761209
2015-10-05	50.84	51.53	50.79	51.46	1556535
2015-10-06	51.41	51.64	51.14	51.43	1857826
2015-10-07	51.56	51.99	51.48	51.82	1593728
2015-10-08	51.80	52.98	51.49	52.95	2472168
2015-10-09	52.95	53.55	52.85	53.16	1482756
2015-10-12	53.07	53.56	53.01	53.41	893962
2015-10-13	53.24	53.42	52.98	53.06	1393352
2015-10-14	52.97	53.03	52.43	52.45	1412470
2015-10-15	52.55	52.70	52.23	52.50	1829896
2015-10-16	52.66	53.10	52.19	52.45	2384655
2015-10-19	52.37	52.65	52.04	52.51	2003028
2015-10-20	52.45	52.87	52.38	52.71	1727658
2015-10-21	53.28	53.78	53.28	53.44	3239250
2015-10-22	53.86	53.97	53.46	53.51	2538619
2015-10-23	53.60	53.81	52.97	53.19	2839629
2015-10-26	53.26	53.63	53.10	53.19	2226173
2015-10-27	52.94	54.50	52.80	54.34	3126172
2015-10-28	54.59	54.85	54.06	54.61	2812752
2015-10-29	54.67	54.69	54.20	54.46	1523795
2015-10-30	54.44	54.69	53.76	53.76	3320661
2015-11-02	53.86	54.61	53.86	54.44	2193224
2015-11-03	54.31	54.61	53.88	54.05	2082313
2015-11-04	54.09	55.28	53.93	54.14	2343713
2015-11-05	54.36	54.57	54.23	54.43	1829333
2015-11-06	54.43	54.44	53.97	54.43	1400252
2015-11-09	54.27	54.41	53.50	53.69	1556140
2015-11-10	53.57	54.03	53.53	53.65	1526032
2015-11-11	53.74	54.08	53.61	53.63	1527868
2015-11-12	53.46	53.57	52.77	52.77	1882074
2015-11-13	52.65	52.85	52.02	52.16	2404373
2015-11-16	52.05	52.57	52.04	52.56	2935933
2015-11-17	52.62	52.85	52.44	52.68	1492222
2015-11-18	52.77	53.63	52.56	53.58	1900018
2015-11-19	53.77	53.90	53.51	53.63	1181521
2015-11-20	53.86	54.17	53.78	54.12	1223817
2015-11-23	54.12	54.45	53.94	54.14	1422186
2015-11-24	53.87	54.08	53.54	53.98	1541249
2015-11-25	54.02	54.16	53.91	54.03	1038714
2015-11-27	53.99	54.24	53.70	53.92	780652
2015-11-30	54.03	54.17	53.75	53.77	1809356
2015-12-01	54.05	54.57	53.60	53.92	1980562
2015-12-02	53.55	53.84	53.38	53.51	1695193
2015-12-03	53.52	53.67	51.63	51.84	3822643
2015-12-04	52.01	52.70	52.01	52.66	4590559
2015-12-07	52.46	52.67	51.80	52.10	2420299
2015-12-08	51.85	52.63	51.70	52.53	2426797
2015-12-09	52.30	52.63	51.65	51.89	1916866
2015-12-10	51.97	52.40	51.74	52.02	1450725
2015-12-11	51.63	51.84	51.17	51.34	2142472
2015-12-14	51.49	51.88	51.08	51.83	3198769
2015-12-15	52.10	53.42	52.10	53.34	3434239
2015-12-16	53.70	54.24	53.16	53.93	2270058
2015-12-17	53.91	54.10	53.27	53.28	3179052
2015-12-18	53.00	53.09	52.39	52.73	4070392
2015-12-21	52.98	53.26	52.49	52.81	1383557
2015-12-22	52.99	53.40	52.52	53.20	1412275
2015-12-23	53.41	53.74	53.29	53.66	1229881
2015-12-24	53.47	53.62	53.20	53.43	529517
2015-12-28	53.40	53.97	53.34	53.91	986043
2015-12-29	54.02	54.44	54.02	54.35	849431
2015-12-30	54.33	54.48	53.92	53.98	825101
2015-12-31	53.83	53.97	53.35	53.37	1055230
2016-01-04	52.60	52.61	52.00	52.45	2067396
2016-01-05	52.42	52.70	52.23	52.65	2401370
2016-01-06	52.17	53.32	52.12	53.30	3277358
2016-01-07	52.58	53.05	52.42	52.67	3309867
2016-01-08	52.69	53.15	52.23	52.35	2617432
2016-01-11	52.35	53.04	52.25	52.86	2127954
2016-01-12	52.97	53.32	52.66	53.20	2299865
2016-01-13	53.19	53.35	52.00	52.26	2445120
2016-01-14	52.44	53.01	51.94	52.78	2786763
2016-01-15	51.92	52.11	51.05	51.52	3406123
2016-01-19	51.99	52.73	51.84	52.62	2156708
2016-01-20	51.96	52.37	50.36	51.92	4118908
2016-01-21	51.90	52.58	51.63	51.98	2414133
2016-01-22	52.53	53.14	52.29	52.98	2244625
2016-01-25	52.92	52.92	52.09	52.24	1748218
2016-01-26	52.19	52.57	51.98	52.29	1990944
2016-01-27	52.13	52.49	51.46	51.89	2885379
2016-01-28	52.00	52.38	51.64	52.07	1451085
2016-01-29	52.31	53.07	52.18	52.95	3446580
2016-02-01	52.69	53.47	52.39	53.26	1742136
2016-02-02	52.70	52.96	51.75	52.12	2529195
2016-02-03	52.47	53.27	51.79	53.08	2225927
2016-02-04	52.92	53.55	52.73	53.19	1682741
2016-02-05	52.93	53.19	52.29	52.57	2150925
2016-02-08	52.23	52.88	51.68	52.70	1916762
2016-02-09	52.23	53.58	52.20	53.28	2733927
2016-02-10	53.49	54.20	53.37	53.52	1686566
2016-02-11	52.57	53.15	52.23	52.96	3380890
2016-02-12	53.24	54.23	53.05	53.98	2457211
2016-02-16	54.72	54.87	54.03	54.79	2896836
2016-02-17	54.87	55.25	54.58	54.90	2775420
2016-02-18	54.80	55.58	54.34	55.31	3123256
2016-02-19	55.25	55.72	54.86	55.50	3046064
2016-02-22	55.76	56.25	55.64	56.18	2600547
2016-02-23	56.18	56.80	56.14	56.30	1801017
2016-02-24	56.04	56.26	55.11	56.09	2669624
2016-02-25	56.25	56.50	55.97	56.17	2458241
2016-02-26	56.48	56.50	55.97	56.04	2227747
2016-02-29	56.11	56.17	55.50	55.85	2960942
2016-03-01	56.19	57.18	56.06	57.05	2357602
2016-03-02	56.85	57.09	56.52	57.08	2188601
2016-03-03	56.72	57.31	56.38	57.27	1773033
2016-03-04	57.25	57.49	56.91	57.15	2129760
2016-03-07	56.97	57.09	56.64	56.95	1442422
2016-03-08	56.75	57.61	56.40	57.32	3068247
2016-03-09	57.44	57.96	57.44	57.66	1745702
2016-03-10	57.78	57.97	57.18	57.67	2180392
2016-03-11	58.00	58.42	57.93	58.40	1854949
2016-03-14	58.39	58.54	57.97	58.22	2242947
2016-03-15	57.82	58.85	57.70	58.67	2149712
2016-03-16	58.59	59.06	58.21	58.83	2421459
2016-03-17	58.90	58.97	58.55	58.78	2832780
2016-03-18	58.86	59.01	58.44	58.60	6734568
2016-03-21	58.42	58.90	58.39	58.73	2433495
2016-03-22	58.51	58.76	58.28	58.46	2594129
2016-03-23	58.45	58.99	58.25	58.91	2234741
2016-03-24	58.75	59.12	58.58	59.11	2112779
2016-03-28	59.11	59.49	59.09	59.38	1685116
2016-03-29	59.14	59.99	59.14	59.71	3088177
2016-03-30	59.74	59.82	59.42	59.63	1363593
2016-03-31	59.52	59.82	58.95	59.00	2030471
2016-04-01	58.84	59.27	58.75	59.17	3369172
2016-04-04	59.06	59.13	58.52	58.68	2558391
2016-04-05	58.25	58.42	58.13	58.25	4811276
2016-04-06	58.22	58.44	57.46	57.71	5144834
2016-04-07	57.50	57.72	57.37	57.59	2807315
2016-04-08	57.84	58.08	57.58	57.67	1707539
2016-04-11	57.84	58.00	57.27	57.29	1900160
2016-04-12	57.37	57.50	57.08	57.21	1534647
2016-04-13	57.35	57.47	56.46	57.01	2357473
2016-04-14	57.01	57.24	56.85	56.96	1370943
2016-04-15	57.08	57.13	56.83	56.90	1944409
2016-04-18	56.94	57.26	56.82	57.17	1859508
2016-04-19	57.26	57.53	57.09	57.13	1430405
2016-04-20	57.28	57.45	56.73	56.74	3854766
2016-04-21	56.60	56.89	56.34	56.35	1920314
2016-04-22	56.32	56.62	56.18	56.39	2810796
2016-04-25	56.20	56.43	56.05	56.35	1742566
2016-04-26	56.45	56.95	56.38	56.53	1834916
2016-04-27	56.59	56.76	56.07	56.40	6091301
2016-04-28	56.40	58.96	56.40	58.31	5097832
2016-04-29	58.40	58.94	58.01	58.79	2691195
2016-05-02	59.00	59.98	58.93	59.98	3067547
2016-05-03	59.74	59.98	59.47	59.84	2558722
2016-05-04	59.84	60.46	59.44	60.41	2219658
2016-05-05	60.68	60.95	60.22	60.30	2954922
2016-05-06	60.29	60.71	60.13	60.69	2979753
2016-05-09	60.70	61.27	60.52	61.20	2992055
2016-05-10	61.22	61.49	61.03	61.35	1499458
2016-05-11	61.30	61.55	61.07	61.31	1533558
2016-05-12	61.30	61.86	61.13	61.78	1548861
2016-05-13	61.66	62.05	61.26	61.46	1842562
2016-05-16	61.25	61.63	61.00	61.45	1463478
2016-05-17	61.27	61.69	60.56	60.73	1572170
2016-05-18	60.76	61.22	60.41	60.80	1391838
2016-05-19	60.63	60.84	60.47	60.76	1627713
2016-05-20	61.07	61.24	60.56	60.73	1630766
2016-05-23	60.73	60.79	60.42	60.49	1140686
2016-05-24	60.96	61.28	60.88	61.04	2209837
2016-05-25	61.05	61.19	60.55	60.64	2276993
2016-05-26	60.69	61.23	60.64	61.11	2179081
2016-05-27	61.12	61.45	61.04	61.33	1540334
2016-05-31	61.34	61.63	60.60	60.54	3144126
2016-06-01	60.61	61.10	60.59	60.98	1926336
2016-06-02	61.00	61.41	60.95	61.41	1385449
2016-06-03	61.40	61.65	61.05	61.47	1308095
2016-06-06	61.41	61.91	61.41	61.83	1323491
2016-06-07	61.64	62.16	61.64	62.07	2157077
2016-06-08	62.17	62.24	62.02	62.22	1173787
2016-06-09	62.04	62.64	62.02	62.62	1903141
2016-06-10	62.62	62.92	62.40	62.62	1225411
2016-06-13	62.64	62.93	62.54	62.56	1769868
2016-06-14	62.47	63.02	62.25	62.98	1574224
2016-06-15	63.13	63.20	62.71	62.80	1316042
2016-06-16	62.77	63.49	62.73	63.41	1936900
2016-06-17	63.38	63.42	62.52	62.65	2359638
2016-06-20	62.90	62.92	62.53	62.57	1803114
2016-06-21	62.92	63.01	62.60	62.73	1208100
2016-06-22	62.95	63.35	62.89	63.06	1189615
2016-06-23	63.41	63.52	63.23	63.45	1063556
2016-06-24	61.97	64.00	61.72	63.70	6874073
2016-06-27	63.50	63.79	63.05	63.65	2809675
2016-06-28	63.75	64.26	63.37	64.20	2111544
2016-06-29	64.50	64.98	64.47	64.78	2089440
2016-06-30	64.87	66.27	64.86	66.27	2335911
2016-07-01	66.15	66.61	66.00	66.47	2482847
2016-07-05	66.33	70.50	66.16	67.07	4079579
2016-07-06	67.15	67.37	66.25	67.21	2866453
2016-07-07	67.30	67.63	66.88	67.29	1610073
2016-07-08	67.44	67.97	67.35	67.61	2039188
2016-07-11	67.61	67.87	67.48	67.71	1708476
2016-07-12	67.99	68.18	67.29	67.47	2502284
2016-07-13	67.61	67.95	67.15	67.81	3187246
2016-07-14	68.12	68.47	67.69	67.90	2415173
2016-07-15	68.06	68.09	67.19	67.45	2304126
2016-07-18	67.78	67.88	67.12	67.23	1471129
2016-07-19	67.29	67.66	67.20	67.62	1535692
2016-07-20	67.56	67.83	67.51	67.77	1116215
2016-07-21	67.63	67.75	67.08	67.18	1650166
2016-07-22	67.28	67.50	67.04	67.20	2397579
2016-07-25	67.07	67.34	66.91	67.22	2276877
2016-07-26	67.29	67.40	66.81	67.35	2161078
2016-07-27	67.82	68.31	65.65	66.10	3907188
2016-07-28	66.42	66.85	66.18	66.36	2133117
2016-07-29	66.36	66.40	65.85	66.12	2079276
2016-08-01	66.25	66.64	66.14	66.48	1725740
2016-08-02	66.31	66.47	65.78	66.11	2130701
2016-08-03	66.02	66.23	65.62	65.82	1597785
2016-08-04	66.00	66.27	65.68	65.78	1331172
2016-08-05	66.05	66.29	65.85	65.97	1952104
2016-08-08	65.98	66.18	65.50	65.51	1653261
2016-08-09	65.76	66.12	65.66	65.76	2189818
2016-08-10	65.93	66.58	65.74	66.55	1686553
2016-08-11	66.67	67.24	66.54	66.82	1698377
2016-08-12	66.46	66.95	66.46	66.67	1101058
2016-08-15	66.65	66.89	66.22	66.23	1352236
2016-08-16	65.99	65.99	64.87	64.97	2238595
2016-08-17	65.19	65.43	64.86	65.41	2417656
2016-08-18	65.26	65.33	64.69	64.92	2111298
2016-08-19	64.78	65.08	64.69	64.97	1525451
2016-08-22	65.00	65.69	64.91	65.51	2194508
2016-08-23	65.51	65.63	65.13	65.28	1380743
2016-08-24	65.22	65.42	65.06	65.29	1297717
2016-08-25	65.34	65.63	65.15	65.21	1592487
2016-08-26	64.99	65.32	63.77	63.97	2609515
2016-08-29	64.10	64.56	63.98	64.37	2233540
2016-08-30	64.52	64.52	63.84	64.05	1671396
2016-08-31	63.88	64.04	63.61	63.94	1520342
2016-09-01	63.98	64.13	63.67	64.00	2225297
2016-09-02	64.32	64.62	64.08	64.35	1513997
2016-09-06	64.51	64.84	64.20	64.24	2494100
2016-09-07	64.20	64.30	63.83	64.11	2023081
2016-09-08	63.95	64.45	63.86	64.31	1790135
2016-09-09	63.87	63.87	62.74	62.75	2536495
2016-09-12	62.89	63.56	62.63	63.34	3803220
2016-09-13	63.00	63.22	62.60	62.69	3682948
2016-09-14	62.78	62.94	62.41	62.65	1964858
2016-09-15	62.58	63.14	62.45	62.83	2722168
2016-09-16	62.51	62.90	62.48	62.81	2975502
2016-09-19	62.66	63.17	62.57	62.99	2501460
2016-09-20	63.48	63.70	63.17	63.22	3085430
2016-09-21	63.36	64.05	63.25	64.00	2558464
2016-09-22	64.20	64.25	63.70	64.01	5233177
2016-09-23	63.12	63.74	63.12	63.36	1922472
2016-09-26	63.31	63.67	63.09	63.50	1450078
2016-09-27	63.71	64.03	63.71	63.89	2660580
2016-09-28	63.96	64.16	63.72	63.85	1455716
2016-09-29	63.73	63.78	63.21	63.27	1650763
2016-09-30	63.49	64.04	63.40	63.76	2471686
2016-10-03	63.70	63.76	63.38	63.46	1230606
2016-10-04	63.47	63.58	62.38	62.65	1813868
2016-10-05	62.82	62.96	62.26	62.41	1665858
2016-10-06	62.37	63.00	62.06	62.78	2706075
2016-10-07	62.73	62.85	62.28	62.28	2323044
2016-10-10	62.34	62.86	62.34	62.78	2356791
2016-10-11	62.61	62.85	62.22	62.43	1440912
2016-10-12	62.54	63.14	62.36	62.82	1826341
2016-10-13	62.10	62.22	61.08	61.70	2567384
2016-10-14	61.85	62.46	61.74	61.88	1869137
2016-10-17	61.87	62.82	61.81	62.64	1733083
2016-10-18	63.05	63.15	62.45	62.54	941125
2016-10-19	62.55	62.59	61.98	62.43	1394718
2016-10-20	62.40	62.59	62.17	62.44	979459
2016-10-21	62.02	62.25	61.59	62.21	1158406
2016-10-24	62.40	62.71	62.40	62.58	1263526
2016-10-25	62.48	63.39	62.33	62.74	2363179
2016-10-26	64.04	64.25	62.96	63.97	2276462
2016-10-27	64.19	64.44	63.22	63.36	2113721
2016-10-28	63.51	64.43	63.51	63.98	2556292
2016-10-31	64.93	65.87	64.92	65.66	3529596
2016-11-01	64.92	65.00	63.79	63.95	2696173
2016-11-02	64.07	64.28	63.50	63.64	1853974
2016-11-03	63.64	63.64	63.19	63.41	1069814
2016-11-04	63.41	63.72	63.35	63.37	1136631
2016-11-07	64.26	64.75	64.04	64.70	1905043
2016-11-08	64.68	65.58	64.52	65.30	1704182
2016-11-09	64.68	66.10	64.32	65.96	2532872
2016-11-10	66.00	66.66	65.56	66.54	2748506
2016-11-11	66.40	67.87	66.40	67.61	2425302
2016-11-14	67.65	68.00	67.14	67.72	1956889
2016-11-15	67.84	68.68	67.75	68.65	2988181
2016-11-16	68.66	69.45	68.30	68.71	2564469
2016-11-17	68.58	68.91	68.42	68.77	1863973
2016-11-18	68.76	68.97	68.52	68.90	2078869
2016-11-21	68.99	69.58	68.81	69.53	1635232
2016-11-22	69.67	69.90	69.49	69.57	1591110
2016-11-23	69.54	69.92	69.37	69.54	1422076
2016-11-25	69.59	70.13	69.53	70.03	750453
2016-11-28	70.00	70.36	69.76	70.23	1514667
2016-11-29	70.02	70.67	69.90	69.98	2391445
2016-11-30	70.36	70.36	69.52	69.52	2896651
2016-12-01	69.62	69.81	68.93	69.29	2392898
2016-12-02	69.58	70.41	69.41	69.87	1835032
2016-12-05	69.90	70.22	68.88	69.00	2621290
2016-12-06	68.89	69.53	68.84	69.51	2257416
2016-12-07	69.46	69.95	68.97	69.94	2539210
2016-12-08	69.91	70.28	69.79	70.06	1385306
2016-12-09	70.07	70.23	69.76	70.02	1628119
2016-12-12	69.94	70.77	69.87	70.70	1402086
2016-12-13	70.76	71.17	70.39	70.83	1787963
2016-12-14	71.03	71.10	69.01	70.04	2384425
2016-12-15	69.89	70.41	69.87	70.10	3199729
2016-12-16	70.33	70.81	70.00	70.08	3669867
2016-12-19	70.74	71.36	70.66	71.09	2249702
2016-12-20	71.25	71.78	71.10	71.14	1460797
2016-12-21	71.10	71.35	70.68	70.69	1440682
2016-12-22	70.69	70.93	70.61	70.79	1608774
2016-12-23	70.96	71.11	70.76	70.92	910778
2016-12-27	70.96	71.11	70.85	70.96	708457
2016-12-28	71.00	71.40	70.90	70.96	1098845
2016-12-29	71.00	71.24	70.93	71.01	871339
2016-12-30	71.27	71.50	70.75	70.91	1231153
2017-01-03	71.00	71.28	70.19	70.52	1743978
2017-01-04	70.75	71.18	70.32	70.32	1606324
2017-01-05	70.37	71.10	70.29	70.59	2464180
2017-01-06	70.41	70.80	70.18	70.19	1570683
2017-01-09	70.35	70.48	69.67	69.78	2262522
2017-01-10	69.58	69.98	69.18	69.49	2089923
2017-01-11	69.46	70.27	69.35	70.13	1731907
2017-01-12	69.96	70.11	69.39	69.89	1337763
2017-01-13	70.11	70.29	69.73	69.79	1611451
2017-01-17	69.54	69.72	69.38	69.48	1795012
2017-01-18	69.43	69.67	69.43	69.59	1423055
2017-01-19	69.37	69.69	69.25	69.57	1162073
2017-01-20	69.72	69.83	69.45	69.66	1331271
2017-01-23	69.69	69.87	69.23	69.34	1005048
2017-01-24	69.35	69.62	69.00	69.56	1090857
2017-01-25	69.56	69.98	69.56	69.67	1931793
2017-01-26	69.69	69.85	69.60	69.73	1137098
2017-01-27	69.85	69.85	69.54	69.64	1134767
2017-01-30	69.69	69.69	69.37	69.60	1146193
2017-01-31	69.71	69.98	69.34	69.50	1374112
2017-02-01	69.32	69.61	69.00	69.18	1718970
2017-02-02	69.15	69.70	69.06	69.64	1613202
2017-02-03	69.78	69.99	69.58	69.65	1351963
2017-02-06	69.81	69.93	69.31	69.42	1006173
2017-02-07	69.48	70.09	69.46	69.90	1554793
2017-02-08	69.85	70.13	69.75	70.01	1604552
2017-02-09	69.89	70.31	69.74	70.25	1512116
2017-02-10	70.16	70.83	70.04	70.54	1617277
2017-02-13	70.59	70.99	70.51	70.84	1548833
2017-02-14	70.79	71.05	70.72	70.86	1230156
2017-02-15	70.64	71.44	70.50	71.35	1499012
2017-02-16	69.64	71.23	69.55	71.18	2252560
2017-02-17	71.17	72.47	71.15	72.45	2436710
2017-02-21	72.35	73.20	72.21	72.82	1717039
2017-02-22	72.85	73.21	72.57	73.01	1319229
2017-02-23	73.14	73.30	72.59	72.91	1490226
2017-02-24	72.98	73.15	72.76	73.15	1150636
2017-02-27	73.07	73.45	73.00	73.24	1144251
2017-02-28	73.21	73.53	73.13	73.32	2115271
2017-03-01	73.35	73.65	72.85	73.37	1746832
2017-03-02	73.15	73.55	73.06	73.28	1108206
2017-03-03	73.27	73.29	72.68	72.83	2133808
2017-03-06	72.58	73.08	72.43	73.01	1994603
2017-03-07	72.85	73.26	72.68	72.28	1762511
2017-03-08	72.21	72.58	72.01	72.19	1517431
2017-03-09	72.21	72.41	71.94	72.30	1568252
2017-03-10	72.54	73.10	72.51	73.00	1638927
2017-03-13	72.87	73.15	72.67	73.10	1359607
2017-03-14	73.09	73.22	72.72	72.98	1070110
2017-03-15	73.03	73.87	72.86	73.78	1575566
2017-03-16	73.65	73.90	72.94	73.11	1462395
2017-03-17	73.36	73.79	73.17	73.54	3203339
2017-03-20	73.58	73.61	73.07	73.11	1444768
2017-03-21	73.35	73.37	72.41	72.52	2194418
2017-03-22	72.78	72.95	72.54	72.65	1399219
2017-03-23	72.56	72.89	72.47	72.56	1213824
2017-03-24	72.60	72.87	72.15	72.32	1577953
2017-03-27	72.18	72.18	71.56	71.88	1624514
2017-03-28	71.62	72.46	71.53	72.34	1619799
2017-03-29	71.85	72.43	71.82	72.15	1768501
2017-03-30	72.19	72.94	72.15	72.93	1352056
2017-03-31	72.72	73.14	72.68	72.92	1330977
2017-04-03	73.08	73.09	72.50	72.59	1528701
2017-04-04	72.67	72.92	72.43	72.53	2316324
2017-04-05	72.78	73.73	72.78	73.27	1559183
2017-04-06	73.15	73.26	72.74	73.09	1257094
2017-04-07	73.19	73.52	73.05	73.21	1175032
2017-04-10	73.11	73.24	72.76	72.89	1226932
2017-04-11	72.88	72.97	72.51	72.87	1212117
2017-04-12	72.71	72.82	72.15	72.30	1551509
2017-04-13	72.12	72.39	71.91	72.02	1927456
2017-04-17	72.22	72.71	72.22	72.50	1241108
2017-04-18	72.40	72.55	72.23	72.45	1322130
2017-04-19	72.61	72.85	72.49	72.71	1430411
2017-04-20	72.87	72.97	72.70	72.84	1138327
2017-04-21	72.90	73.57	72.85	73.38	1356143
2017-04-24	73.82	74.20	73.72	74.10	1407814
2017-04-25	74.20	74.58	74.13	74.23	1616207
2017-04-26	74.08	74.27	72.16	72.30	2914740
2017-04-27	72.84	73.62	72.61	72.84	1663419
2017-04-28	72.78	73.10	72.56	72.78	1501037
2017-05-01	73.08	73.11	72.27	73.01	1720997
2017-05-02	73.21	73.29	72.56	72.86	1256340
2017-05-03	72.83	72.95	72.50	72.88	1351566
2017-05-04	73.05	73.13	72.63	72.95	1367350
2017-05-05	73.03	73.43	72.93	73.39	903992
2017-05-08	73.44	73.62	73.11	73.26	1210469
2017-05-09	73.11	73.44	72.53	72.76	1316485
2017-05-10	72.63	73.24	72.53	73.09	1457831
2017-05-11	72.85	72.91	72.41	72.55	1429139
2017-05-12	72.77	72.77	71.87	71.96	1223846
2017-05-15	71.85	72.27	71.58	72.17	1334723
2017-05-16	72.18	72.30	71.16	71.25	1898183
2017-05-17	71.00	71.23	70.68	70.73	1644709
2017-05-18	70.66	71.19	70.25	70.96	2235724
2017-05-19	70.88	70.99	70.09	70.50	3271872
2017-05-22	70.68	71.10	70.62	70.97	2345507
2017-05-23	71.13	71.50	70.72	71.02	1603256
2017-05-24	71.30	71.47	71.10	71.38	1521637
2017-05-25	71.49	71.74	71.34	71.57	1292050
2017-05-26	71.37	71.93	71.28	71.84	1076744
2017-05-30	71.78	72.25	71.62	72.14	1365824
2017-05-31	72.15	72.99	72.11	72.91	2364243
2017-06-01	72.96	73.50	72.72	73.46	1629965
2017-06-02	73.71	74.42	73.59	74.25	1857581
2017-06-05	74.03	74.50	73.73	73.91	1523934
2017-06-06	73.96	74.09	73.25	72.99	1774983
2017-06-07	73.20	73.50	73.12	73.33	1633784
2017-06-08	73.31	73.52	72.31	72.54	2232589
2017-06-09	72.47	72.77	72.24	72.65	2025020
2017-06-12	72.65	73.00	72.50	72.88	1961521
2017-06-13	72.88	73.62	72.76	73.37	1431971
2017-06-14	73.63	73.88	73.27	73.42	1492560
2017-06-15	73.15	74.17	73.15	74.05	2523346
2017-06-16	74.20	74.48	73.94	74.14	2601593
2017-06-19	74.19	74.52	73.91	74.18	2244560
2017-06-20	74.07	74.44	73.77	73.77	1275318
2017-06-21	73.77	74.03	73.12	73.40	2568121
2017-06-22	73.34	73.56	73.02	73.36	1063553
2017-06-23	73.27	73.59	73.20	73.43	1649222
2017-06-26	73.60	73.80	73.33	73.46	1233948
2017-06-27	73.23	73.54	73.11	73.11	1033961
2017-06-28	73.53	74.15	73.45	73.52	1289889
2017-06-29	73.49	73.70	72.58	73.02	2280887
2017-06-30	73.38	73.65	73.22	73.35	1460868
2017-07-03	73.44	73.84	73.32	73.40	758209
2017-07-05	73.80	73.85	73.40	73.72	1413883
2017-07-06	73.41	73.58	73.18	73.39	1552173
2017-07-07	73.55	74.19	73.49	73.99	1468317
2017-07-10	73.97	74.29	73.76	73.98	1399317
2017-07-11	73.98	74.20	73.74	73.86	1202870
2017-07-12	74.22	74.53	74.16	74.17	1167254
2017-07-13	74.17	74.22	73.73	73.99	1013244
2017-07-14	74.09	74.30	74.01	74.27	773467
2017-07-17	74.21	74.62	74.03	74.50	1162112
2017-07-18	74.60	74.97	74.40	74.79	1383586
2017-07-19	74.82	75.07	74.72	74.92	2227405
2017-07-20	74.81	75.28	74.65	75.00	2184818
2017-07-21	74.89	75.42	74.87	75.37	1385563
2017-07-24	75.30	75.46	75.03	75.09	1516912
2017-07-25	75.27	75.97	75.12	75.64	2202146
2017-07-26	76.00	76.00	73.48	74.66	3670608
2017-07-27	74.95	75.49	74.49	75.45	1881963
2017-07-28	75.46	75.64	74.61	74.80	1494289
2017-07-31	74.94	75.34	74.81	75.15	1368218
2017-08-01	75.33	75.50	75.15	75.22	1485682
2017-08-02	74.99	75.42	74.82	75.25	1311791
2017-08-03	75.38	75.73	75.24	75.62	1890120
2017-08-04	75.66	75.95	75.38	75.52	1519363
2017-08-07	75.52	75.68	75.27	75.39	868227
2017-08-08	75.27	75.54	75.17	75.34	1325309
2017-08-09	75.24	75.46	75.13	75.23	1454634
2017-08-10	75.06	75.42	74.76	74.81	1628064
2017-08-11	74.96	75.22	74.61	74.61	958391
2017-08-14	75.13	75.67	75.09	75.55	1091522
2017-08-15	75.55	75.87	75.47	75.70	1161752
2017-08-16	75.85	76.25	75.73	76.00	1663727
2017-08-17	76.00	76.33	75.49	75.53	1476747
2017-08-18	75.43	75.66	75.20	75.25	1555063
2017-08-21	75.29	75.88	75.28	75.54	1819918
2017-08-22	75.72	76.20	75.72	76.20	1526438
2017-08-23	75.88	76.16	75.81	76.03	1067339
2017-08-24	76.17	76.25	75.60	75.65	864372
2017-08-25	75.95	76.32	75.88	75.89	972461
2017-08-28	76.01	76.36	75.78	76.26	1986116
2017-08-29	76.12	76.85	76.00	76.75	1407643
2017-08-30	76.72	76.96	76.37	76.95	1847790
2017-08-31	77.03	77.18	76.75	77.11	2115528
2017-09-01	77.24	77.52	77.13	77.19	1782454
2017-09-05	77.18	77.19	75.83	75.94	2792145
2017-09-06	76.03	76.29	75.96	75.71	1857187
2017-09-07	75.94	76.11	75.72	76.08	1835982
2017-09-08	75.99	77.25	75.77	77.12	2240595
2017-09-11	77.60	77.81	77.29	77.72	2340785
2017-09-12	77.59	78.38	77.50	78.32	1470127
2017-09-13	78.31	78.39	77.70	77.81	1697320
2017-09-14	77.74	78.00	77.62	77.84	1630228
2017-09-15	77.81	78.04	77.35	78.00	2335827
2017-09-18	78.10	78.35	77.98	78.18	1233701
2017-09-19	78.21	78.33	77.92	78.26	1137908
2017-09-20	78.37	78.71	78.27	78.39	1625667
2017-09-21	78.48	78.56	77.78	78.28	1737887
2017-09-22	78.24	78.55	78.19	78.20	1003464
2017-09-25	78.44	78.60	78.25	78.60	1463573
2017-09-26	78.62	78.79	78.40	78.62	1266181
2017-09-27	78.64	78.82	78.19	78.32	1817140
2017-09-28	78.10	78.47	77.79	78.41	2376839
2017-09-29	78.36	78.53	78.06	78.27	1917443
2017-10-02	78.50	78.77	78.30	78.77	1775536
2017-10-03	78.76	79.28	78.44	79.28	1922206
2017-10-04	77.88	77.99	75.86	76.33	5727711
2017-10-05	76.26	76.90	76.13	76.67	2500686
2017-10-06	76.41	76.55	75.97	76.28	2530645
2017-10-09	76.44	76.88	76.39	76.79	17989855
2017-10-10	77.06	77.18	76.63	76.74	1870408
2017-10-11	76.99	77.30	76.80	77.08	2337365
2017-10-12	77.00	77.21	76.86	76.92	2592325
2017-10-13	77.17	77.50	76.93	77.02	2086835
2017-10-16	77.00	77.20	76.62	76.69	1548956
2017-10-17	76.60	77.01	76.55	76.84	1793502
2017-10-18	77.00	77.15	76.85	76.94	1445195
2017-10-19	76.85	77.49	76.84	77.37	1286132
2017-10-20	77.65	77.88	77.55	77.73	1357472
2017-10-23	77.26	77.94	77.14	77.72	1716460
2017-10-24	77.95	78.15	77.84	77.95	1320496
2017-10-25	77.93	77.93	77.38	77.51	1849812
2017-10-26	78.58	81.43	78.00	81.31	3795253
2017-10-27	81.67	82.70	81.37	82.31	2767611
2017-10-30	82.31	82.87	81.59	81.87	2005732
2017-10-31	81.75	82.28	81.61	82.17	2000479
2017-11-01	82.21	82.45	80.86	81.10	2755133
2017-11-02	81.25	82.04	81.25	81.65	2629499
2017-11-03	81.87	82.63	81.70	81.70	2000976
2017-11-06	81.63	81.71	81.24	81.24	1313305
2017-11-07	81.28	81.71	81.21	81.63	2088574
2017-11-08	81.54	82.21	81.53	81.84	1301576
2017-11-09	81.55	81.76	81.01	81.40	1213125
2017-11-10	81.21	81.53	81.07	81.32	1815599
2017-11-13	81.32	82.19	81.27	82.14	1902825
2017-11-14	81.71	82.50	81.53	82.38	1439377
2017-11-15	82.20	82.25	78.33	81.73	1129858
2017-11-16	81.85	82.25	81.53	81.70	2141234
2017-11-17	81.61	81.72	80.54	80.65	2157793
2017-11-20	80.88	81.31	80.69	80.92	1963784
2017-11-21	81.02	81.17	80.65	80.87	1371730
2017-11-22	80.87	80.88	80.24	80.26	2363966
2017-11-24	80.33	80.50	79.76	80.38	540674
2017-11-27	80.50	81.05	80.36	80.85	996484
2017-11-28	81.04	81.65	80.86	81.61	877456
2017-11-29	81.49	82.97	81.34	82.20	1931173
2017-11-30	82.44	82.88	81.99	82.25	3620232
2017-12-01	82.39	82.65	80.82	81.81	2383835
2017-12-04	82.38	83.93	82.29	83.15	2263428
2017-12-05	83.40	83.90	83.07	83.32	2469480
2017-12-06	83.43	83.69	83.12	83.81	1431840
2017-12-07	83.52	83.95	83.29	83.91	1171196
2017-12-08	84.00	84.57	83.68	84.57	1668402
2017-12-11	85.87	85.87	84.99	85.37	2861522
2017-12-12	85.13	85.49	84.53	84.64	2224012
2017-12-13	84.58	85.51	84.15	85.34	2069852
2017-12-14	85.51	85.57	84.66	84.66	1508976
2017-12-15	86.05	86.82	85.44	85.87	4166508
2017-12-18	86.15	86.52	85.82	86.12	2561668
2017-12-19	86.44	86.50	85.45	85.65	1891935
2017-12-20	85.75	86.44	85.71	85.79	1299897
2017-12-21	86.04	86.16	85.57	85.79	1726355
2017-12-22	85.96	86.25	85.72	85.91	791367
2017-12-26	85.92	86.34	85.66	85.88	529248
2017-12-27	85.98	86.15	85.72	86.11	677991
2017-12-28	86.20	86.31	85.70	86.29	745850
2017-12-29	86.57	86.89	86.30	86.30	1133907
2018-01-02	86.15	86.49	85.55	86.10	1885557
2018-01-03	87.51	87.54	86.67	87.35	2104762
2018-01-04	87.69	88.41	87.58	88.10	2539409
2018-01-05	88.31	88.35	87.45	87.99	1606373
2018-01-08	87.70	88.15	87.55	88.05	1529240
2018-01-09	88.15	88.31	87.63	87.69	1259802
2018-01-10	87.50	87.60	87.12	87.27	1079523
2018-01-11	87.27	88.21	87.24	88.18	1605043
2018-01-12	88.20	88.66	87.65	88.27	1986366
2018-01-16	88.44	88.73	88.14	88.16	1559899
2018-01-17	88.10	88.65	87.90	88.53	1497465
2018-01-18	88.40	88.42	87.89	87.96	1587783
2018-01-19	88.26	88.42	87.66	88.06	2069163
2018-01-22	88.23	88.72	88.09	88.66	1534150
2018-01-23	88.47	88.73	88.01	88.60	1284729
2018-01-24	88.85	89.13	88.22	88.50	1035499
2018-01-25	88.66	88.78	88.11	88.56	1378316
2018-01-26	88.83	89.73	88.57	89.71	2162818
2018-01-29	89.27	89.38	88.22	88.22	1519853
2018-01-30	87.76	88.55	87.66	87.95	1538435
2018-01-31	88.05	88.90	87.88	88.43	1709419
2018-02-01	88.47	88.64	87.42	87.85	1628453
2018-02-02	87.26	88.04	86.49	86.53	2057055
2018-02-05	86.10	86.21	81.49	81.75	4412439
2018-02-06	80.91	82.97	78.87	81.80	5892379
2018-02-07	81.88	83.47	81.63	81.73	2842171
2018-02-08	81.88	82.23	79.07	79.12	3974181
2018-02-09	79.91	80.50	78.39	80.10	4948510
2018-02-12	80.80	81.23	79.86	80.57	3791341
2018-02-13	80.13	81.07	80.00	80.79	2719908
2018-02-14	80.49	82.60	80.30	82.60	3196656
2018-02-15	87.13	88.00	82.78	84.02	6370581
2018-02-16	84.13	85.75	83.70	85.15	3362755
2018-02-20	84.63	86.17	84.51	84.87	2650939
2018-02-21	84.93	85.55	84.06	84.09	2062125
2018-02-22	84.37	85.30	84.14	84.50	2473515
2018-02-23	84.91	85.49	84.33	85.49	1555773
2018-02-26	85.72	86.63	85.61	86.59	2189849
2018-02-27	86.66	87.62	86.66	86.95	3129426
2018-02-28	87.38	88.26	86.26	86.32	3692803
2018-03-01	86.49	87.19	85.07	85.35	3090797
2018-03-02	84.77	85.74	84.50	85.52	2396811
2018-03-05	85.37	85.90	84.71	85.69	2516215
2018-03-06	85.90	85.90	85.28	85.82	1983383
2018-03-07	85.26	85.68	84.95	84.84	2268524
2018-03-08	85.12	85.69	84.93	85.24	3401749
2018-03-09	85.75	87.26	85.70	87.21	3039913
2018-03-12	87.38	87.38	86.33	86.67	2256448
2018-03-13	86.89	87.34	86.47	86.66	1477883
2018-03-14	87.20	87.37	86.26	86.41	2236753
2018-03-15	86.46	86.64	85.42	86.25	1502065
2018-03-16	86.32	86.86	85.86	86.39	3659157
2018-03-19	86.28	86.84	85.68	85.80	2191419
2018-03-20	85.92	86.51	85.82	86.27	1629747
2018-03-21	86.41	86.71	85.87	85.92	1475865
2018-03-22	85.30	85.86	84.09	84.24	2173979
2018-03-23	84.57	85.09	82.89	82.90	2951298
2018-03-26	83.83	84.48	83.12	84.13	2150622
2018-03-27	84.47	84.68	82.72	83.29	2162043
2018-03-28	83.41	84.10	82.92	83.18	1958809
2018-03-29	83.62	84.66	83.48	84.12	1676224
2018-04-02	84.00	84.70	82.71	83.58	2054639
2018-04-03	83.84	84.99	83.78	84.92	1784381
2018-04-04	84.15	85.59	83.83	85.48	2770009
2018-04-05	85.80	86.33	85.48	86.02	2401160
2018-04-06	85.13	85.66	83.74	84.21	2135481
2018-04-09	84.74	84.96	83.47	83.59	1993326
2018-04-10	84.72	84.83	83.88	84.25	2106670
2018-04-11	83.72	83.86	82.54	82.69	2549842
2018-04-12	82.99	83.69	82.93	83.02	2662522
2018-04-13	83.31	83.43	82.60	83.07	2495918
2018-04-16	83.50	83.58	82.83	83.38	2365420
2018-04-17	83.84	83.95	83.13	83.52	2379486
2018-04-18	83.50	83.86	83.20	83.65	2068367
2018-04-19	83.52	83.66	82.55	82.62	3652779
2018-04-20	83.58	84.10	82.07	82.48	3184102
2018-04-23	82.52	83.63	82.46	82.50	2317513
2018-04-24	82.88	82.88	81.06	81.40	2889105
2018-04-25	81.19	81.74	80.91	81.25	2306675
2018-04-26	81.42	82.32	81.09	81.75	2519256
2018-04-27	81.77	82.65	81.77	82.30	1897143
2018-04-30	82.38	82.70	81.26	81.29	3228958
2018-05-01	81.35	81.63	80.67	81.25	2211539
2018-05-02	81.34	81.50	80.72	80.84	2240180
2018-05-03	80.89	83.09	80.89	82.94	2773588
2018-05-04	82.55	84.24	82.53	84.05	1494371
2018-05-07	83.83	84.00	83.03	83.22	2313501
2018-05-08	82.96	83.46	82.74	83.07	1486416
2018-05-09	83.13	83.30	82.69	83.01	1320313
2018-05-10	83.33	83.58	83.13	83.32	1097644
2018-05-11	83.55	83.70	82.83	82.97	2145469
2018-05-14	83.00	83.21	82.46	82.63	1839223
2018-05-15	82.06	82.47	81.81	82.18	2501399
2018-05-16	82.18	82.52	81.51	81.62	1369189
2018-05-17	81.63	81.96	81.25	81.48	1370776
2018-05-18	81.50	81.82	81.42	81.48	1710032
2018-05-21	81.67	82.44	81.49	82.34	1623648
2018-05-22	82.22	82.76	81.72	81.79	2266214
2018-05-23	81.60	82.94	81.60	82.83	2363722
2018-05-24	82.78	83.11	82.43	82.93	1376535
2018-05-25	82.80	83.30	82.75	82.96	1545692
2018-05-29	82.42	82.82	82.06	82.65	3621726
2018-05-30	82.80	84.02	82.70	83.85	1867121
2018-05-31	83.91	84.40	82.71	82.71	3413906
2018-06-01	83.18	83.68	82.92	83.63	1541467
2018-06-04	83.82	84.05	83.62	83.67	1949484
2018-06-05	83.72	84.11	83.38	83.49	1706592
2018-06-06	83.34	83.92	83.34	83.32	1559299
2018-06-07	83.62	83.78	83.14	83.32	1490934
2018-06-08	83.33	83.91	83.30	83.59	1775586
2018-06-11	83.74	83.87	83.07	83.56	2196028
2018-06-12	83.79	84.04	83.35	83.90	1912198
2018-06-13	84.00	84.14	83.03	83.12	2323620
2018-06-14	83.14	83.62	82.56	83.57	1682660
2018-06-15	83.41	84.43	83.12	84.33	3064176
2018-06-18	83.72	83.78	83.16	83.27	1496005
2018-06-19	82.96	83.29	82.16	82.68	2359043
2018-06-20	82.69	82.75	81.89	81.92	1918722
2018-06-21	81.92	82.04	81.12	81.27	3166040
2018-06-22	81.55	82.20	81.42	81.88	2607304
2018-06-25	81.72	81.87	81.29	81.70	2799562
2018-06-26	81.79	82.13	81.32	81.59	2593399
2018-06-27	81.57	81.92	79.96	80.00	2870308
2018-06-28	80.14	81.01	79.97	80.77	2398341
2018-06-29	80.91	81.73	80.73	81.34	2484438
2018-07-02	80.91	81.92	80.88	81.86	1270623
2018-07-03	82.03	82.19	81.38	81.59	658093
2018-07-05	82.00	82.31	81.77	82.29	1582316
2018-07-06	82.00	82.64	81.80	82.29	1568972
2018-07-09	82.45	82.88	82.27	82.45	1329468
2018-07-10	82.89	83.50	82.68	83.41	1693508
2018-07-11	83.09	84.08	83.08	83.71	2384764
2018-07-12	84.06	84.55	83.88	84.25	1819734
2018-07-13	84.29	84.66	84.16	84.37	1119994
2018-07-16	84.38	84.38	83.62	83.77	1398980
2018-07-17	83.82	84.08	83.47	83.70	1635477
2018-07-18	83.67	83.70	82.59	82.66	1512004
2018-07-19	82.57	82.94	82.54	82.65	1139960
2018-07-20	82.39	82.86	82.30	82.69	1114201
2018-07-23	82.48	82.62	81.65	82.24	1511341
2018-07-24	82.20	82.35	81.01	81.49	2733673
2018-07-25	82.67	88.11	82.55	87.84	4864254
2018-07-26	88.21	89.14	88.07	88.52	3170283
2018-07-27	88.54	89.79	88.54	89.65	2524130
2018-07-30	89.60	89.87	88.79	88.87	2039246
2018-07-31	89.17	90.10	88.82	90.00	2171509
2018-08-01	90.16	90.71	89.73	89.87	2279187
2018-08-02	90.07	90.38	89.61	90.11	2159139
2018-08-03	90.00	90.00	88.54	89.56	1885444
2018-08-06	89.40	89.91	89.23	89.82	1779138
2018-08-07	90.13	90.30	89.67	89.91	1708161
2018-08-08	90.24	90.62	89.77	90.03	936474
2018-08-09	90.16	90.27	89.79	90.14	1139546
2018-08-10	90.15	90.45	89.69	89.94	2084527
2018-08-13	89.96	90.53	89.65	90.01	2755551
2018-08-14	90.17	90.74	89.86	90.15	2062215
2018-08-15	89.94	90.79	89.51	90.66	1597879
2018-08-16	90.96	91.15	90.32	90.85	1294743
2018-08-17	90.95	91.48	90.71	91.34	1654915
2018-08-20	91.59	91.64	91.14	91.17	1803115
2018-08-21	91.33	91.52	90.53	90.88	1526956
2018-08-22	90.94	90.94	90.53	90.60	1283908
2018-08-23	90.50	90.90	90.31	90.63	956506
2018-08-24	90.72	91.00	90.36	90.70	1151086
2018-08-27	90.98	91.10	90.47	90.67	1463627
2018-08-28	90.72	90.83	90.17	90.44	1263512
2018-08-29	90.61	90.80	90.20	90.63	1072390
2018-08-30	90.52	90.82	90.30	90.76	1309213
2018-08-31	90.80	91.00	90.51	90.90	1528924
2018-09-04	90.80	91.17	90.64	91.12	1359585
2018-09-05	91.02	91.63	90.66	91.08	1805323
2018-09-06	91.06	91.92	91.06	91.88	1736606
2018-09-07	91.81	92.36	91.60	91.81	2015528
2018-09-10	92.02	92.27	91.86	91.94	2633405
2018-09-11	91.74	92.67	91.74	92.34	1699051
2018-09-12	92.36	92.41	91.68	91.75	2235217
2018-09-13	92.01	92.11	91.47	92.03	1065441
2018-09-14	91.96	92.15	91.49	92.03	1106278
2018-09-17	92.13	92.32	91.62	92.11	789651
2018-09-18	92.32	92.85	92.11	92.51	1697902
2018-09-19	92.12	92.24	91.06	91.21	1511931
2018-09-20	91.47	91.96	91.28	91.72	1163427
2018-09-21	92.04	92.04	91.40	91.42	2244876
2018-09-24	91.42	91.47	90.33	90.51	1204685
2018-09-25	90.76	90.91	90.22	90.38	1448664
2018-09-26	90.35	90.49	89.66	89.77	1600979
2018-09-27	89.89	90.56	89.65	89.85	1446139
2018-09-28	89.80	90.44	89.73	90.36	2213591
2018-10-01	90.77	90.82	90.08	90.17	910790
2018-10-02	90.19	90.36	89.74	89.93	1101203
2018-10-03	90.12	90.41	89.24	89.51	1167777
2018-10-04	89.20	89.45	88.47	89.03	1235483
2018-10-05	89.32	90.29	89.10	89.96	1833857
2018-10-08	89.90	91.05	89.87	90.88	2166920
2018-10-09	90.82	91.66	90.49	91.27	2248774
2018-10-10	90.80	91.41	90.18	90.30	4325183
2018-10-11	90.29	90.73	88.01	88.04	2726551
2018-10-12	88.82	89.00	87.79	88.55	2728167
2018-10-15	88.38	89.12	88.31	88.43	2259045
2018-10-16	88.79	90.32	88.61	90.25	1195947
2018-10-17	90.25	90.69	89.30	90.14	1160538
2018-10-18	90.35	90.71	89.67	90.11	1482115
2018-10-19	90.06	90.79	90.06	90.44	1376074
2018-10-22	90.84	90.87	89.64	89.92	2180819
2018-10-23	89.02	89.29	87.58	88.38	1785342
2018-10-24	88.05	88.31	86.94	87.22	2050482
2018-10-25	87.20	87.92	83.22	84.84	2942404
2018-10-26	84.24	85.35	83.28	84.93	3062739
2018-10-29	85.80	87.37	85.58	86.41	3035161
2018-10-30	86.75	88.96	86.57	88.82	2636575
2018-10-31	89.11	90.13	88.27	89.47	2025007
2018-11-01	89.66	89.93	88.07	88.09	2732417
2018-11-02	88.26	88.26	86.37	87.00	2377774
2018-11-05	87.33	88.36	87.20	87.78	2522605
2018-11-06	87.94	88.19	86.61	87.83	2049808
2018-11-07	88.30	89.45	87.85	89.43	2581717
2018-11-08	89.49	90.29	89.23	89.89	2532096
2018-11-09	89.73	90.72	89.73	90.46	1709502
2018-11-12	90.60	91.82	90.46	90.86	1858572
2018-11-13	91.09	91.49	90.28	90.78	1612592
2018-11-14	90.91	91.64	90.44	91.01	2470515
2018-11-15	90.42	92.06	89.70	91.98	1994789
2018-11-16	91.77	92.78	91.73	92.62	2351844
2018-11-19	92.62	93.29	92.20	92.65	1930304
2018-11-20	92.43	92.81	91.33	91.45	1788355
2018-11-21	91.63	91.63	90.86	91.11	2296623
2018-11-23	90.94	91.50	90.26	90.84	431241
2018-11-26	91.31	91.87	90.79	91.44	1093901
2018-11-27	91.25	91.55	90.62	91.41	1600050
2018-11-28	91.66	92.96	91.41	92.35	1584677
2018-11-29	92.40	93.16	92.12	92.72	1118644
2018-11-30	93.09	94.08	92.89	93.75	2504995
2018-12-03	94.40	94.50	92.29	93.08	3700441
2018-12-04	94.25	95.49	92.45	92.62	4166747
2018-12-06	92.22	92.86	90.37	92.86	2898799
2018-12-07	92.71	93.53	90.89	91.21	1824556
2018-12-10	91.44	91.49	90.02	91.27	1721819
2018-12-11	92.19	92.48	91.16	91.47	1710477
2018-12-12	92.07	92.60	90.81	90.89	2229636
2018-12-13	90.82	91.57	90.59	91.38	1644310
2018-12-14	90.86	91.73	90.69	91.14	1823070
2018-12-17	91.15	91.22	88.62	89.05	3171769
2018-12-18	89.64	90.03	88.70	89.19	2340739
2018-12-19	88.98	89.63	87.35	87.92	2733663
2018-12-20	87.78	88.33	86.69	87.95	2974977
2018-12-21	87.99	89.13	87.55	88.01	4579956
2018-12-24	87.59	87.59	83.68	83.70	1441454
2018-12-26	84.00	86.94	83.49	86.94	1480383
2018-12-27	86.30	88.13	85.30	88.10	2007268
2018-12-28	88.50	89.37	87.50	87.95	1642607
2018-12-31	88.32	89.01	88.03	88.99	1281060
2019-01-02	88.10	88.76	87.43	88.72	1919118
2019-01-03	88.24	88.84	87.32	88.48	3343686
2019-01-04	89.00	90.86	89.00	90.83	2433746
2019-01-07	90.61	91.76	90.45	91.05	2859395
2019-01-08	91.44	92.47	90.98	92.34	2164000
2019-01-09	92.16	92.46	91.19	91.87	1938854
2019-01-10	92.55	93.25	91.70	93.19	1771546
2019-01-11	93.26	93.66	92.88	93.65	1785102
2019-01-14	93.08	93.71	92.57	93.11	1771239
2019-01-15	93.23	93.88	93.18	93.78	1087446
2019-01-16	93.83	93.85	92.48	92.70	1950563
2019-01-17	92.50	93.33	92.49	93.32	1741414
2019-01-18	93.57	94.78	93.08	94.47	2284289
2019-01-22	94.32	95.20	93.84	94.88	2202655
2019-01-23	94.97	95.15	94.47	94.91	1297450
2019-01-24	94.90	95.08	94.21	94.41	1649230
2019-01-25	94.87	95.50	94.54	94.90	1878882
2019-01-28	94.43	94.89	93.85	94.50	1332319
2019-01-29	94.56	95.65	94.34	94.76	1527337
2019-01-30	95.08	95.23	93.98	94.94	2596648
2019-01-31	95.10	96.15	94.48	95.67	3409705
2019-02-01	96.00	96.25	95.09	95.47	1937348
2019-02-04	95.35	96.00	94.88	96.00	1508482
2019-02-05	96.27	97.22	96.22	97.21	2099404
2019-02-06	97.04	97.04	96.23	96.66	1624701
2019-02-07	96.02	96.92	95.99	96.89	1433628
2019-02-08	96.49	97.42	95.93	97.42	1862569
2019-02-11	97.67	98.54	97.08	97.37	1722231
2019-02-12	97.68	98.69	97.48	98.65	1515370
2019-02-13	98.64	98.99	97.98	98.56	1968214
2019-02-14	97.50	100.00	97.22	98.84	2284951
2019-02-15	99.90	100.16	98.62	99.06	2412119
2019-02-19	99.00	99.22	98.58	99.08	2185108
2019-02-20	99.23	99.25	98.73	99.18	1793828
2019-02-21	99.24	99.50	98.77	99.32	1634976
2019-02-22	99.32	99.82	99.03	99.73	1212148
2019-02-25	100.00	100.14	99.24	99.30	1295339
2019-02-26	99.52	99.94	99.24	99.43	1316868
2019-02-27	99.21	100.35	99.21	100.24	1284419
2019-02-28	100.29	101.35	100.21	101.25	2129764
2019-03-01	101.52	101.78	100.55	101.00	1610266
2019-03-04	101.51	101.65	99.69	100.24	1641641
2019-03-05	100.20	100.62	99.71	99.71	1561726
2019-03-06	99.80	100.40	99.70	99.30	1539789
2019-03-07	99.27	99.83	98.90	99.70	1946767
2019-03-08	99.11	99.45	98.19	98.95	1306027
2019-03-11	98.92	99.88	98.90	99.85	1784730
2019-03-12	100.00	100.65	99.56	100.51	1693359
2019-03-13	100.87	101.10	100.47	101.08	1255204
2019-03-14	101.10	101.22	100.50	101.16	1196904
2019-03-15	101.03	101.40	100.34	100.97	5058714
2019-03-18	100.86	101.45	100.57	101.40	1623341
2019-03-19	101.47	101.95	100.82	101.26	1176632
2019-03-20	101.30	101.55	100.67	100.80	1522823
2019-03-21	100.76	102.10	100.60	101.95	964657
2019-03-22	101.73	102.64	101.41	101.90	1531615
2019-03-25	102.13	103.14	101.91	102.18	1459325
2019-03-26	102.70	103.53	102.47	103.49	1490445
2019-03-27	103.41	103.94	102.61	102.95	1371247
2019-03-28	103.13	103.67	102.98	103.43	968614
2019-03-29	103.89	104.00	103.33	103.91	1977014
2019-04-01	104.58	104.80	103.01	104.02	1419089
2019-04-02	104.03	104.34	103.48	104.00	1150690
2019-04-03	104.07	104.51	103.41	104.02	1986637
2019-04-04	102.97	103.55	101.94	102.00	1670033
2019-04-05	102.15	102.41	101.94	102.20	2490083
2019-04-08	102.19	102.24	100.93	102.09	2834801
2019-04-09	101.96	102.13	101.34	101.64	1345835
2019-04-10	102.38	103.10	101.75	102.93	1882309
2019-04-11	100.16	100.81	97.55	100.57	3433521
2019-04-12	101.04	101.82	100.47	101.79	1232852
2019-04-15	105.29	105.68	103.14	104.26	2907629
2019-04-16	104.68	104.87	103.97	104.44	1373357
2019-04-17	104.91	105.61	104.50	105.15	1717925
2019-04-18	105.26	106.01	104.82	105.78	2195357
2019-04-22	105.49	106.05	105.15	105.75	1292329
2019-04-23	105.67	106.27	105.07	106.22	1560474
2019-04-24	106.18	106.79	105.79	106.11	1703667
2019-04-25	107.00	107.25	105.36	105.52	1600391
2019-04-26	105.77	106.37	105.42	105.82	1067356
2019-04-29	105.90	106.71	105.90	106.45	1294711
2019-04-30	106.76	107.45	106.04	107.34	1409972
2019-05-01	107.25	107.26	105.97	106.05	964195
2019-05-02	105.90	106.34	105.33	106.17	1323643
2019-05-03	106.47	106.62	105.82	106.40	1677352
2019-05-06	105.33	106.07	105.14	105.89	1377681
2019-05-07	105.28	105.56	104.05	104.72	1329998
2019-05-08	104.59	105.45	104.30	104.82	1079794
2019-05-09	104.40	105.24	103.84	105.22	1011102
2019-05-10	105.08	107.23	104.60	106.99	1565531
2019-05-13	105.76	106.70	105.28	106.50	1543482
2019-05-14	106.89	107.48	106.22	106.26	1586445
2019-05-15	106.22	107.54	105.75	107.29	1277639
2019-05-16	107.73	108.75	107.32	108.00	1210097
2019-05-17	107.37	108.91	107.34	108.13	1362360
2019-05-20	107.88	108.92	107.70	108.40	1372618
2019-05-21	109.10	109.60	108.83	109.29	1338142
2019-05-22	109.26	109.66	108.84	109.43	1447892
2019-05-23	109.10	109.64	108.72	109.59	1412098
2019-05-24	109.72	109.99	108.34	108.43	1200077
2019-05-28	108.82	109.00	107.75	108.17	3224339
2019-05-29	107.71	107.95	106.69	107.24	2009641
2019-05-30	107.25	108.71	107.00	108.41	2161882
2019-05-31	107.91	109.53	107.80	109.35	2413128
2019-06-03	110.63	111.83	110.25	111.37	2752127
2019-06-04	111.55	111.88	110.37	111.45	2366259
2019-06-05	111.41	113.50	111.33	112.93	2219991
2019-06-06	113.14	113.84	112.62	113.57	1974198
2019-06-07	114.24	115.42	114.05	114.36	1566487
2019-06-10	114.39	114.78	113.52	113.82	1458711
2019-06-11	114.23	114.48	112.56	113.14	1398133
2019-06-12	113.24	114.38	113.15	114.16	1259783
2019-06-13	114.41	114.60	113.27	113.65	1309526
2019-06-14	113.77	114.81	113.11	114.58	1345640
2019-06-17	114.91	114.99	113.94	113.97	978706
2019-06-18	114.19	114.67	113.88	113.90	1286261
2019-06-19	113.90	114.73	113.53	114.42	1413561
2019-06-20	114.82	116.29	114.72	116.06	2457314
2019-06-21	116.44	116.81	115.74	115.84	2675701
2019-06-24	116.20	117.14	115.92	116.97	1520414
2019-06-25	117.27	117.34	116.41	116.42	1447908
2019-06-26	116.09	116.45	114.31	114.59	1949812
2019-06-27	114.77	116.01	114.63	115.84	1055289
2019-06-28	115.88	116.33	115.35	115.37	2462648
2019-07-01	116.10	116.31	114.44	115.29	1941393
2019-07-02	115.66	116.11	115.29	115.89	1906873
2019-07-03	116.43	117.27	116.28	117.21	1311127
2019-07-05	117.01	117.21	116.01	116.48	1088837
2019-07-08	116.60	116.99	116.12	116.89	2160092
2019-07-09	116.85	117.20	116.41	117.01	1432368
2019-07-10	117.01	118.11	116.99	117.79	1616384
2019-07-11	117.61	118.02	116.95	117.25	1997671
2019-07-12	117.78	118.09	116.79	117.91	1323648
2019-07-15	117.96	118.15	117.48	118.03	1236000
2019-07-16	118.00	118.71	117.77	118.17	1433815
2019-07-17	118.50	118.89	118.19	118.19	1291444
2019-07-18	117.18	117.99	116.45	117.97	1548968
2019-07-19	117.98	118.03	116.66	116.79	1214721
2019-07-22	116.90	117.41	116.37	117.13	1183297
2019-07-23	117.79	117.97	116.57	117.19	1473868
2019-07-24	116.84	117.00	115.24	115.80	2279483
2019-07-25	115.80	117.74	115.50	116.72	2341883
2019-07-26	116.80	118.71	116.48	118.50	1845586
2019-07-29	118.40	118.64	117.48	117.96	1308515
2019-07-30	117.72	118.67	117.57	118.01	1244061
2019-07-31	118.06	118.45	115.94	117.00	1438327
2019-08-01	116.99	118.13	116.10	116.25	1716971
2019-08-02	116.40	117.61	115.98	116.73	1612622
2019-08-05	115.66	116.38	112.87	113.77	2909589
2019-08-06	114.00	116.22	113.51	116.10	1868847
2019-08-07	115.09	117.46	114.37	116.85	1523389
2019-08-08	117.08	118.67	116.57	118.47	1459077
2019-08-09	118.74	119.56	118.03	119.06	2242428
2019-08-12	119.06	119.21	117.28	117.73	1049047
2019-08-13	117.24	119.45	117.24	119.02	1997375
2019-08-14	118.53	118.81	115.96	116.00	3009474
2019-08-15	116.30	118.54	116.05	118.20	2133865
2019-08-16	118.67	119.51	118.45	119.12	1613419
2019-08-19	119.54	120.58	119.25	120.02	2770573
2019-08-20	119.68	119.99	118.04	118.11	1566394
2019-08-21	118.64	119.24	118.28	118.71	1479802
2019-08-22	118.64	119.01	117.80	118.07	1358410
2019-08-23	117.86	118.44	115.36	115.93	1987908
2019-08-26	116.40	117.09	115.81	117.05	1587724
2019-08-27	117.81	118.60	117.41	117.75	1148279
2019-08-28	117.51	118.48	116.80	118.25	1109824
2019-08-29	119.00	119.44	118.07	119.32	1132273
2019-08-30	120.09	120.49	118.96	119.35	1149623
2019-09-03	119.61	120.24	119.10	119.53	1204503
2019-09-04	120.00	120.74	119.67	120.14	1213869
2019-09-05	121.24	121.77	118.90	119.09	1671285
2019-09-06	119.08	119.68	118.84	119.33	941464
2019-09-09	119.34	119.55	117.38	117.62	1427960
2019-09-10	116.86	117.04	112.16	113.68	3654550
2019-09-11	113.81	114.38	111.13	112.22	2830543
2019-09-12	112.69	113.88	112.51	113.07	1726727
2019-09-13	113.48	114.35	111.79	111.95	1661220
2019-09-16	111.56	112.01	111.10	111.90	2077809
2019-09-17	112.44	114.18	112.20	113.86	2550871
2019-09-18	114.03	114.38	113.09	114.33	1031407
2019-09-19	114.94	115.80	114.49	114.73	1328047
2019-09-20	115.17	115.61	114.78	115.28	1995088
2019-09-23	115.35	115.87	114.68	114.95	1111798
2019-09-24	115.07	116.16	114.50	115.12	1651361
2019-09-25	115.16	115.46	113.83	113.92	1474536
2019-09-26	114.18	115.69	113.71	115.09	2404948
2019-09-27	115.43	115.72	112.68	113.59	1693055
2019-09-30	113.59	115.21	113.53	115.00	1789607
2019-10-01	115.15	115.97	114.50	114.87	2576543
2019-10-02	114.14	115.07	113.51	114.77	2892933
2019-10-03	114.58	115.53	114.03	114.99	2651605
2019-10-04	115.53	117.04	115.41	116.61	2892172
2019-10-07	116.37	116.46	115.50	115.71	1312982
2019-10-08	115.00	115.94	114.30	114.77	1502949
2019-10-09	115.10	115.95	114.57	115.60	1360671
2019-10-10	115.50	117.79	115.46	117.44	1940978
2019-10-11	118.02	118.30	116.26	116.34	1538534
2019-10-14	116.61	117.66	115.97	116.15	973611
2019-10-15	116.58	117.04	115.52	115.65	1854788
2019-10-16	115.34	115.39	113.40	114.90	2126883
2019-10-17	115.23	116.53	115.10	116.28	1681746
2019-10-18	115.04	117.28	114.61	117.05	2615235
2019-10-21	117.54	117.69	116.11	117.27	1954589
2019-10-22	117.30	118.28	116.66	116.92	1825602
2019-10-23	116.63	117.69	113.17	113.37	3152659
2019-10-24	113.51	113.66	111.11	113.17	2535439
2019-10-25	113.15	113.50	110.84	111.35	2380416
2019-10-28	111.24	111.62	110.85	111.28	1519778
2019-10-29	111.07	112.93	110.86	112.03	1702192
2019-10-30	112.56	113.24	111.75	112.67	1164595
2019-10-31	112.60	113.39	111.69	112.21	1664239
2019-11-01	112.52	112.69	110.82	111.23	1864877
2019-11-04	111.21	111.47	110.28	110.82	2181853
2019-11-05	110.62	110.81	107.87	108.31	3574565
2019-11-06	107.91	109.93	107.77	109.93	1884176
2019-11-07	110.10	110.55	109.34	110.35	2329443
2019-11-08	110.07	111.14	110.06	111.03	1222030
2019-11-11	110.94	111.29	110.03	110.47	1094289
2019-11-12	110.50	110.82	109.68	110.00	1603143
2019-11-13	110.06	111.34	109.69	110.94	1465462
2019-11-14	110.97	112.22	110.86	112.05	1378748
2019-11-15	112.30	112.50	111.62	112.16	2030864
2019-11-18	112.15	112.95	111.93	112.40	1926975
2019-11-19	112.41	112.93	111.86	112.53	1996465
2019-11-20	112.59	113.71	111.87	112.57	1876606
2019-11-21	112.60	112.85	111.03	111.21	1836889
2019-11-22	110.82	111.42	109.67	110.77	2007924
2019-11-25	110.86	111.81	110.27	110.31	1929498
2019-11-26	110.36	113.02	110.28	112.88	3499103
2019-11-27	113.11	113.38	112.70	112.94	1589349
2019-11-29	113.01	113.46	112.61	112.91	706862
2019-12-02	112.72	113.11	111.62	111.65	1496445
2019-12-03	111.49	112.84	111.21	112.03	1815765
2019-12-04	111.95	113.58	111.95	112.35	1845583
2019-12-05	112.52	112.75	111.13	111.47	2525576
2019-12-06	112.14	112.49	111.39	111.62	1212350
2019-12-09	111.59	111.86	111.25	111.77	2120735
2019-12-10	111.83	112.23	111.19	111.26	1419256
2019-12-11	111.35	111.91	110.86	111.40	1476502
2019-12-12	111.25	111.57	110.11	110.66	1826190
2019-12-13	110.44	112.05	110.16	112.02	1846090
2019-12-16	112.58	112.70	111.50	112.03	1537908
2019-12-17	112.94	113.69	112.62	112.96	1766473
2019-12-18	113.02	113.39	111.95	112.58	1833422
2019-12-19	112.64	113.15	112.36	112.48	1677194
2019-12-20	113.46	113.56	112.26	113.16	2840716
2019-12-23	113.17	113.49	112.72	112.91	921226
2019-12-24	112.80	112.87	112.06	112.60	498770
2019-12-26	112.72	113.19	112.53	113.18	798190
2019-12-27	113.09	113.93	112.81	113.89	804636
2019-12-30	113.50	113.85	113.10	113.77	1058485
2019-12-31	113.69	114.15	113.18	113.96	1248587
2020-01-02	114.09	114.22	112.50	114.22	2071652
2020-01-03	113.15	115.47	113.10	115.33	1424903
2020-01-06	114.60	115.95	114.51	115.93	1840720
2020-01-07	115.53	116.20	114.88	116.01	2325695
2020-01-08	116.10	116.48	115.68	116.08	1824585
2020-01-09	116.18	117.12	116.04	116.13	1634190
2020-01-10	116.30	116.56	115.80	116.20	1289590
2020-01-13	116.46	118.00	116.35	117.66	1341141
2020-01-14	117.68	118.32	117.36	118.07	1625209
2020-01-15	118.21	119.16	117.85	118.22	1273011
2020-01-16	118.71	119.76	118.53	119.49	1725955
2020-01-17	119.72	120.21	119.42	119.65	1988018
2020-01-21	119.36	120.53	119.27	120.41	1642197
2020-01-22	120.80	121.30	120.24	120.32	1378247
2020-01-23	120.22	121.15	119.58	121.14	1740849
2020-01-24	121.32	121.93	120.48	121.00	1052962
2020-01-27	120.27	121.31	119.83	121.19	1191235
2020-01-28	121.26	121.87	120.54	121.05	1395807
2020-01-29	121.30	121.86	120.81	121.47	1641411
2020-01-30	121.05	122.84	120.58	122.76	1155811
2020-01-31	122.46	123.20	121.09	121.70	1657741
2020-02-03	122.16	123.23	122.09	122.69	1246512
2020-02-04	123.31	123.77	122.79	122.86	1145299
2020-02-05	122.88	123.74	122.46	123.61	1601300
2020-02-06	123.33	124.14	123.21	123.74	1171735
2020-02-07	124.13	124.37	123.63	123.91	1292500
2020-02-10	124.24	125.29	124.11	125.04	1233957
2020-02-11	125.39	125.47	124.75	124.98	1504743
2020-02-12	124.55	125.64	123.28	125.61	2028451
2020-02-13	125.00	125.21	122.91	124.23	2107125
2020-02-14	124.60	125.75	124.01	125.75	1299951
2020-02-18	125.74	126.46	125.27	126.22	2094260
2020-02-19	126.25	126.79	125.22	125.23	1431842
2020-02-20	124.74	125.28	123.19	124.05	2352774
2020-02-21	123.96	124.85	123.67	124.56	2057994
2020-02-24	121.92	124.58	121.66	123.99	2324925
2020-02-25	124.38	125.76	121.80	121.95	3080322
2020-02-26	121.61	123.35	120.91	120.93	2695171
2020-02-27	120.21	121.26	113.52	113.62	4280291
2020-02-28	111.13	111.98	106.61	110.81	6445291
2020-03-02	111.84	117.20	111.82	117.03	4006632
2020-03-03	117.58	119.01	112.34	112.71	4321545
2020-03-04	116.98	120.55	116.12	119.75	3474838
2020-03-05	117.96	120.10	116.81	117.71	3226230
2020-03-06	114.43	117.61	114.03	117.13	2701830
2020-03-09	110.16	115.29	109.27	112.07	3516282
2020-03-10	114.43	115.17	109.37	113.46	4783362
2020-03-11	110.54	113.70	108.74	109.97	2750986
2020-03-12	102.95	104.40	97.64	97.74	5118724
2020-03-13	101.11	105.32	97.36	105.32	5971363
2020-03-16	90.00	105.69	85.50	99.89	5166046
2020-03-17	100.72	110.85	100.72	108.93	5104314
2020-03-18	102.65	105.99	98.86	102.46	4560197
2020-03-19	101.86	102.64	97.92	99.85	4052497
2020-03-20	100.10	100.55	96.61	98.31	6880206
2020-03-23	98.69	99.50	87.08	87.87	6777364
2020-03-24	91.19	93.57	90.00	92.07	4782880
2020-03-25	91.86	93.70	85.34	90.94	6434487
2020-03-26	90.90	98.22	90.75	97.68	5057208
2020-03-27	95.30	98.35	93.57	95.30	4126196
2020-03-30	96.14	97.67	92.60	94.60	3812202
2020-03-31	93.58	93.74	90.82	92.56	4798605
2020-04-01	90.15	90.30	86.90	88.43	3438168
2020-04-02	87.60	91.88	87.35	91.14	3859558
2020-04-03	90.61	91.56	87.96	89.02	2702776
2020-04-06	92.01	92.45	90.54	91.29	5680139
2020-04-07	95.51	95.51	91.17	91.43	5158525
2020-04-08	92.22	96.19	90.91	95.62	3765230
2020-04-09	96.55	101.96	96.53	99.85	3558165
2020-04-13	99.64	100.64	96.08	96.75	1977991
2020-04-14	98.80	99.93	96.91	99.63	3052583
2020-04-15	97.40	97.93	95.81	96.63	2212988
2020-04-16	96.92	97.70	95.44	97.55	2083023
2020-04-17	99.96	100.68	98.42	100.27	2917624
2020-04-20	98.87	100.04	98.14	98.20	1427108
2020-04-21	96.16	98.16	95.71	96.73	2420202
2020-04-22	98.03	99.29	97.38	98.76	2369454
2020-04-23	98.51	99.84	97.67	97.79	1956720
2020-04-24	98.08	99.03	96.81	98.48	1560055
2020-04-27	99.24	101.73	99.04	101.13	1641316
2020-04-28	102.89	103.19	100.07	101.66	2446494
2020-04-29	102.91	103.04	100.51	100.94	2322825
2020-04-30	100.00	100.35	98.12	100.02	1823662
2020-05-01	98.66	98.66	97.08	98.21	1601822
2020-05-04	97.81	99.84	97.27	99.56	1680319
2020-05-05	99.93	100.45	98.61	99.02	3045074
2020-05-06	100.50	100.61	95.73	96.80	4564092
2020-05-07	98.45	102.35	98.10	101.45	2504338
2020-05-08	101.96	102.94	100.33	100.97	1761806
2020-05-11	100.01	101.23	99.26	100.50	1487443
2020-05-12	100.99	100.99	98.19	98.31	2141949
2020-05-13	98.25	98.80	96.08	96.52	2246684
2020-05-14	95.81	97.34	94.13	97.18	2324380
2020-05-15	96.36	97.32	95.11	95.93	3174169
2020-05-18	98.71	100.53	98.18	99.66	2944213
2020-05-19	99.35	100.04	98.30	98.33	1773003
2020-05-20	99.08	100.56	98.09	99.45	1602031
2020-05-21	99.04	100.11	98.63	98.93	1361990
2020-05-22	98.88	99.00	98.13	98.92	1079290
2020-05-26	100.57	102.53	100.51	101.60	2088083
2020-05-27	102.69	104.50	102.43	104.30	2842078
2020-05-28	105.35	107.27	105.09	106.50	2681519
2020-05-29	107.15	107.45	106.15	106.75	3078867
2020-06-01	107.00	107.11	105.95	106.01	1629264
2020-06-02	106.02	108.03	105.55	107.43	1773745
2020-06-03	108.35	110.68	107.75	109.67	2336060
2020-06-04	109.00	109.63	107.11	107.99	1728241
2020-06-05	109.93	112.80	108.74	112.20	2932013
2020-06-08	111.86	113.57	111.46	113.53	2422331
2020-06-09	112.05	112.40	110.25	111.25	2820240
2020-06-10	111.69	111.84	108.96	109.33	2109931
2020-06-11	107.16	107.66	103.12	103.20	2825989
2020-06-12	105.42	106.22	101.86	103.89	2581467
2020-06-15	101.64	105.48	101.55	104.49	2064495
2020-06-16	107.00	107.57	104.33	105.70	2094587
2020-06-17	106.60	106.64	105.25	105.70	1255098
2020-06-18	105.28	105.70	104.12	104.64	1200908
2020-06-19	106.27	106.73	101.73	101.77	3408297
2020-06-22	101.94	103.79	101.08	103.70	2161215
2020-06-23	104.55	104.94	102.99	103.86	1954009
2020-06-24	103.42	103.55	101.27	101.37	2893430
2020-06-25	101.00	103.05	100.45	102.39	3196025
2020-06-26	102.46	103.46	102.10	102.81	5908088
2020-06-29	103.59	103.87	102.37	103.56	1952380
2020-06-30	103.53	106.30	103.36	105.91	1929314
2020-07-01	105.91	106.37	104.72	105.09	1255039
2020-07-02	105.67	106.16	104.75	104.97	1438781
2020-07-06	105.79	106.09	104.42	105.21	1868165
2020-07-07	104.72	105.26	104.32	104.62	1585087
2020-07-08	104.05	104.51	102.48	103.12	1728624
2020-07-09	102.88	103.00	100.95	102.08	2029781
2020-07-10	102.02	103.86	102.02	103.82	1189221
2020-07-13	104.33	105.45	103.72	104.33	2439904
2020-07-14	104.50	106.23	104.46	106.20	1811837
2020-07-15	106.92	107.39	106.27	106.79	2015682
2020-07-16	106.59	108.15	106.52	107.46	1637233
2020-07-17	107.92	109.39	107.39	108.70	3225476
2020-07-20	108.26	108.39	106.29	106.57	1407722
2020-07-21	106.93	108.34	106.77	107.52	1266686
2020-07-22	107.04	108.48	106.59	108.21	1239657
2020-07-23	108.39	109.06	107.50	108.03	1497534
2020-07-24	108.68	108.96	107.05	107.28	1224125
2020-07-27	107.50	107.57	106.59	107.07	1214050
2020-07-28	106.77	108.02	106.77	107.52	1402042
2020-07-29	108.16	110.13	107.91	109.65	1466051
2020-07-30	108.54	109.66	107.30	109.38	1873429
2020-07-31	108.81	109.62	108.26	109.60	1468028
2020-08-03	109.96	109.96	108.65	108.98	1486242
2020-08-04	108.39	108.97	108.01	108.82	1276153
2020-08-05	109.28	109.93	108.71	109.18	1523859
2020-08-06	109.16	110.41	109.16	110.37	1437066
2020-08-07	110.09	113.23	110.09	112.72	1867434
2020-08-10	112.29	112.70	110.97	111.61	1770937
2020-08-11	112.10	112.39	110.86	111.59	1563514
2020-08-12	112.03	112.73	111.59	112.25	1506382
2020-08-13	111.35	111.72	110.52	111.34	891400
2020-08-14	111.18	112.05	110.65	111.47	1057670
2020-08-17	111.48	112.17	110.56	110.87	1468382
2020-08-18	110.91	111.57	110.63	111.01	1193469
2020-08-19	111.65	111.84	110.23	110.56	935652
2020-08-20	110.13	110.65	109.78	110.15	1119022
2020-08-21	110.37	111.47	109.86	111.16	1495306
2020-08-24	111.49	112.57	111.15	112.51	1332195
2020-08-25	113.00	113.37	112.72	113.19	2106152
2020-08-26	113.25	115.00	112.75	113.90	2122351
2020-08-27	114.00	115.02	113.82	114.27	1289675
2020-08-28	114.23	114.30	113.21	114.01	1242518
2020-08-31	113.64	114.47	113.58	114.00	1504787
2020-09-01	113.31	113.82	112.82	113.64	1290093
2020-09-02	113.64	115.06	113.37	113.61	2806611
2020-09-03	113.50	114.12	110.57	111.22	2324609
2020-09-04	111.78	112.28	109.06	111.21	2224214
2020-09-08	111.18	111.68	110.11	110.46	1490210
2020-09-09	110.74	113.41	110.57	112.56	1738141
2020-09-10	112.82	112.93	111.35	111.68	1123676
2020-09-11	111.91	113.61	111.59	113.15	1505886
2020-09-14	113.83	116.59	113.65	116.36	2111252
2020-09-15	116.50	117.79	116.16	117.07	1709139
2020-09-16	117.53	118.92	116.68	116.85	2050715
2020-09-17	116.15	117.45	115.25	115.56	2097426
2020-09-18	115.24	116.56	114.86	115.27	3063297
2020-09-21	114.25	114.42	113.27	114.30	2109467
2020-09-22	114.08	115.48	113.95	114.97	1088658
2020-09-23	113.21	113.88	111.70	111.73	1580494
2020-09-24	111.82	112.45	110.25	111.30	1818591
2020-09-25	111.00	113.85	110.85	113.63	1175109
2020-09-28	114.60	115.21	113.88	114.04	1265582
2020-09-29	114.18	114.65	113.33	113.41	1042629
2020-09-30	113.80	114.32	112.54	113.17	2130597
2020-10-01	113.96	113.99	112.03	112.89	1510718
2020-10-02	111.66	114.56	111.58	113.89	1089792
2020-10-05	114.83	115.06	113.84	114.24	1242579
2020-10-06	114.81	115.05	112.90	113.25	1404794
2020-10-07	113.85	114.40	113.33	113.88	1086048
2020-10-08	114.33	114.89	113.91	114.70	910493
2020-10-09	115.13	115.70	114.68	115.35	1097264
2020-10-12	115.83	117.19	115.68	116.82	1217370
2020-10-13	117.14	117.60	115.08	115.50	1614356
2020-10-14	115.19	115.82	114.28	114.58	1020678
2020-10-15	114.32	115.49	114.00	115.27	884066
2020-10-16	115.58	116.46	115.49	115.87	1910147
2020-10-19	116.00	116.21	113.54	113.70	1456678
2020-10-20	114.75	115.59	114.06	114.31	832832
2020-10-21	113.90	115.15	113.62	114.17	1007989
2020-10-22	114.28	116.04	114.06	115.77	1324399
2020-10-23	116.25	116.83	115.50	116.70	1593979
2020-10-26	115.79	116.02	112.81	113.40	1392649
2020-10-27	112.02	112.61	110.35	110.63	2481073
2020-10-28	109.22	109.82	106.75	106.96	1884076
2020-10-29	107.38	108.61	106.11	107.55	2082880
2020-10-30	107.36	108.33	106.22	107.91	1930795
2020-11-02	109.08	111.90	108.90	110.67	2064423
2020-11-03	112.20	115.13	112.20	114.71	2357327
2020-11-04	114.16	118.17	114.16	116.05	1989233
2020-11-05	117.99	120.60	117.06	119.69	2682509
2020-11-06	120.00	120.36	118.91	119.28	1311798
2020-11-09	123.49	125.56	120.75	120.96	2398650
2020-11-10	120.90	123.74	120.16	123.38	1963381
2020-11-11	123.42	123.74	122.26	122.80	1025751
2020-11-12	122.45	122.84	120.69	121.09	1216847
2020-11-13	122.01	122.60	121.30	121.92	865132
2020-11-16	122.47	123.19	121.04	121.99	1678050
2020-11-17	121.37	121.67	120.61	121.30	1634281
2020-11-18	122.14	122.75	120.47	120.53	1204533
2020-11-19	120.15	121.09	118.88	120.58	1172678
2020-11-20	121.03	121.21	119.99	120.35	950926
2020-11-23	120.84	121.01	119.58	120.11	936253
2020-11-24	120.76	121.54	120.05	120.43	1433126
2020-11-25	120.00	120.10	118.67	119.64	1400576
2020-11-27	119.83	119.98	118.87	119.19	616089
2020-11-30	118.65	119.88	118.29	119.13	1566622
2020-12-01	120.17	120.60	119.27	119.64	1545277
2020-12-02	119.34	119.75	116.62	116.59	1621659
2020-12-03	116.60	117.93	116.20	117.14	1619462
2020-12-04	116.80	117.67	116.80	117.54	1638511
2020-12-07	117.54	117.91	116.46	116.77	1173476
2020-12-08	115.92	117.27	115.78	116.75	1234666
2020-12-09	117.28	117.28	115.60	116.58	1611862
2020-12-10	116.14	116.65	114.71	114.94	1672870
2020-12-11	114.83	116.16	114.16	115.41	1426094
2020-12-14	115.97	116.84	114.73	114.78	1227839
2020-12-15	116.03	116.82	115.56	116.78	1479680
2020-12-16	116.65	117.13	115.88	116.08	997240
2020-12-17	116.54	118.35	116.36	117.51	1890657
2020-12-18	117.84	118.63	116.92	117.41	3232850
2020-12-21	116.49	116.71	114.17	116.51	1392321
2020-12-22	116.79	118.02	115.97	117.92	1695311
2020-12-23	117.81	118.31	116.23	116.25	957075
2020-12-24	116.46	117.02	116.21	117.00	466056
2020-12-28	117.50	118.29	116.70	118.09	1172158
2020-12-29	118.50	118.90	116.53	116.82	863873
2020-12-30	116.87	117.46	116.46	116.93	735925
2020-12-31	116.57	118.06	116.48	117.93	898548
2021-01-04	118.00	118.07	114.26	114.83	1731113
2021-01-05	114.51	115.42	114.05	115.21	1336135
2021-01-06	115.80	118.44	115.21	117.76	1617851
2021-01-07	117.50	118.39	116.88	118.05	1827580
2021-01-08	118.39	118.95	117.23	118.60	1372741
2021-01-11	117.60	118.12	116.66	117.04	1541741
2021-01-12	117.20	117.64	115.52	116.40	1477582
2021-01-13	116.13	116.84	115.61	116.21	1444831
2021-01-14	116.63	116.76	114.43	114.64	1605682
2021-01-15	114.25	115.50	114.10	114.72	3799163
2021-01-19	115.56	116.33	114.78	115.01	1636884
2021-01-20	115.07	115.85	114.83	115.05	1916328
2021-01-21	114.92	115.20	112.97	114.58	2268444
2021-01-22	114.44	115.80	113.82	115.36	1978078
2021-01-25	115.36	116.02	113.95	114.19	1542526
2021-01-26	114.51	114.54	113.66	113.95	1709466
2021-01-27	113.00	113.23	110.15	110.96	2505098
2021-01-28	111.50	114.46	111.30	112.11	1952863
2021-01-29	111.71	112.64	110.45	111.32	1891805
2021-02-01	111.89	112.59	111.16	112.09	1229643
2021-02-02	112.91	113.91	112.59	113.00	1579507
2021-02-03	112.89	113.29	112.05	112.22	1343157
2021-02-04	112.18	113.50	111.88	113.08	1206562
2021-02-05	113.59	114.60	113.32	113.73	1423179
2021-02-08	114.08	114.75	113.65	114.38	1618331
2021-02-09	114.38	114.77	113.46	113.55	1155757
2021-02-10	114.25	114.42	112.44	113.69	1734014
2021-02-11	114.00	114.15	112.89	113.22	1289834
2021-02-12	112.84	113.34	112.37	113.25	1123063
2021-02-16	112.23	113.79	112.12	112.60	2077987
2021-02-17	112.16	112.82	111.93	112.21	2090292
2021-02-18	111.12	113.64	111.09	113.43	3645603
2021-02-19	113.55	113.55	110.86	111.63	2934406
2021-02-22	111.15	111.24	109.24	110.56	3271803
2021-02-23	110.35	112.51	109.11	109.92	2892483
2021-02-24	110.33	111.97	110.00	111.87	3076452
2021-02-25	111.60	113.49	111.60	112.27	2567340
2021-02-26	112.70	113.73	110.71	110.89	2607671
2021-03-01	111.67	113.17	111.67	112.48	1937139
2021-03-02	112.34	114.50	111.83	114.33	3245087
2021-03-03	114.33	114.80	113.34	113.97	2824186
2021-03-04	114.30	116.76	114.05	115.52	3803547
2021-03-05	115.59	119.03	115.59	118.68	3281241
2021-03-08	118.95	122.97	118.72	121.73	3122066
2021-03-09	121.18	122.25	119.60	119.60	2268688
2021-03-10	119.85	122.27	118.93	121.12	2625121
2021-03-11	121.06	121.06	119.28	120.00	1956464
2021-03-12	120.50	121.93	120.16	121.79	1768937
2021-03-15	121.11	122.63	120.64	122.62	1598230
2021-03-16	122.71	123.14	122.20	122.91	1544353
2021-03-17	123.33	123.33	118.47	118.99	3825690
2021-03-18	119.18	122.02	118.94	121.90	2105817
2021-03-19	122.20	122.74	120.82	121.57	3643809
2021-03-22	121.86	123.53	121.14	123.37	2098832
2021-03-23	123.26	124.81	122.76	124.10	1961525
2021-03-24	123.79	125.91	123.37	124.82	2078956
2021-03-25	125.43	127.56	124.43	127.43	2953290
2021-03-26	127.34	129.97	127.11	129.80	2239035
2021-03-29	128.99	131.38	128.95	130.34	2394484
2021-03-30	129.80	130.46	128.84	129.28	2069507
2021-03-31	128.79	129.94	128.75	129.02	1814670
2021-04-01	129.25	130.08	127.94	129.28	1308177
2021-04-05	129.81	131.17	129.70	130.99	1593619
2021-04-06	131.38	132.54	130.73	131.60	1806774
2021-04-07	132.81	133.23	132.03	132.41	1698399
2021-04-08	132.31	133.05	132.10	132.84	1544006
2021-04-09	133.07	134.69	132.87	134.68	1599294
2021-04-12	134.86	135.46	134.07	134.47	1795368
2021-04-13	133.40	134.90	133.15	134.46	1387810
2021-04-14	134.35	134.49	133.73	133.88	1193663
2021-04-15	134.04	134.90	134.04	134.52	1296444
2021-04-16	135.22	135.59	134.53	135.05	1349879
2021-04-19	134.55	134.95	133.81	134.43	1507268
2021-04-20	134.29	135.36	133.96	134.87	1392706
2021-04-21	134.99	136.35	134.85	135.56	1181052
2021-04-22	135.57	135.97	134.49	134.75	1612898
2021-04-23	134.84	135.86	134.41	135.50	1089607
2021-04-26	135.00	135.83	133.89	133.93	1483670
2021-04-27	134.46	136.00	133.85	135.06	1744409
2021-04-28	135.59	136.57	135.03	136.23	1383698
2021-04-29	136.87	137.83	136.80	137.18	1705749
2021-04-30	136.98	138.56	136.79	137.97	1725287
2021-05-03	138.72	140.68	138.46	140.34	1410726
2021-05-04	140.21	141.31	140.00	140.88	1558556
2021-05-05	141.09	141.90	140.11	141.64	1149296
2021-05-06	141.87	142.40	141.21	141.48	1437507
2021-05-07	141.22	142.15	140.76	141.38	1584110
2021-05-10	142.06	144.54	142.05	143.26	1807620
2021-05-11	142.89	143.46	140.66	141.20	1789980
2021-05-12	140.92	141.01	138.12	138.18	1447608
2021-05-13	138.70	141.96	138.36	141.42	1272294
2021-05-14	141.85	142.91	141.53	141.94	976983
2021-05-17	141.75	142.61	140.60	141.51	1482184
2021-05-18	141.03	141.91	140.44	140.47	1672822
2021-05-19	139.95	139.95	137.62	139.15	1311412
2021-05-20	139.37	141.04	139.01	140.43	1029538
2021-05-21	141.17	141.83	140.16	140.97	1573506
2021-05-24	141.62	142.00	141.02	141.11	1137418
2021-05-25	140.94	141.30	140.45	140.69	1560997
2021-05-26	140.18	140.76	139.52	139.77	1259180
2021-05-27	140.29	140.83	139.21	140.55	2207166
2021-05-28	141.29	141.55	140.64	140.68	925616
2021-06-01	141.42	141.48	139.95	140.07	1117897
2021-06-02	140.31	141.24	139.80	140.55	1354742
2021-06-03	140.49	141.20	139.97	140.58	890563
2021-06-04	140.97	141.22	140.02	140.75	641876
2021-06-07	140.70	140.99	139.37	139.57	1087197
2021-06-08	139.79	140.01	138.86	139.34	1112348
2021-06-09	139.18	139.87	139.01	139.58	890349
2021-06-10	139.96	140.20	139.55	139.93	941561
2021-06-11	140.31	140.42	139.19	139.91	1262729
2021-06-14	139.91	140.27	139.27	140.25	813721
2021-06-15	140.18	141.11	139.42	140.86	934142
2021-06-16	141.50	141.50	139.41	139.82	1395742
2021-06-17	139.63	139.88	138.33	139.30	1215290
2021-06-18	138.07	138.59	136.97	137.07	2710843
2021-06-21	137.80	139.40	137.63	139.36	1461393
2021-06-22	139.29	140.04	139.11	139.67	1047516
2021-06-23	139.53	139.53	138.50	138.52	937889
2021-06-24	138.99	139.21	138.08	138.54	1072370
2021-06-25	138.28	139.48	138.28	139.11	1540604
2021-06-28	139.06	139.48	138.44	139.18	1014592
2021-06-29	139.17	139.77	138.87	139.46	1146478
2021-06-30	139.41	140.34	139.16	140.11	1206284
2021-07-01	141.70	141.70	140.64	141.17	1291977
2021-07-02	141.15	142.67	140.88	141.97	1470165
2021-07-06	142.38	142.86	141.07	142.77	1198576
2021-07-07	142.77	144.74	142.38	144.04	1630907
2021-07-08	142.99	143.27	141.82	142.17	1317352
2021-07-09	142.94	143.37	142.17	143.04	894800
2021-07-12	142.98	143.68	142.57	143.11	1087884
2021-07-13	143.50	143.72	142.22	142.52	1197412
2021-07-14	142.85	144.09	142.61	143.99	848192
2021-07-15	143.46	145.51	143.45	145.36	1217485
2021-07-16	145.90	146.92	145.72	145.80	1125680
2021-07-19	144.99	145.51	142.24	143.63	1951789
2021-07-20	143.95	146.39	143.91	145.17	1669465
2021-07-21	145.56	145.96	144.59	144.85	976279
2021-07-22	145.10	145.29	144.24	144.98	1065871
2021-07-23	145.03	146.85	145.03	146.39	908221
2021-07-26	146.20	147.02	145.73	146.69	1249221
2021-07-27	148.21	149.95	146.76	146.96	1876280
2021-07-28	147.26	147.26	145.36	145.67	1224207
2021-07-29	146.65	147.26	146.14	146.21	943656
2021-07-30	146.13	148.64	146.13	148.26	1388409
2021-08-02	148.70	149.15	146.61	147.27	928519
2021-08-03	147.44	149.47	147.28	149.41	1344660
2021-08-04	149.16	150.83	148.73	148.86	1553765
2021-08-05	149.17	149.76	147.74	148.33	1135911
2021-08-06	148.33	149.40	147.51	147.84	1201707
2021-08-09	147.81	148.31	146.93	147.23	1055660
2021-08-10	147.00	148.00	146.74	146.98	1273687
2021-08-11	147.73	149.20	147.63	149.13	1224183
2021-08-12	149.00	150.30	148.85	150.08	1356881
2021-08-13	150.47	151.15	149.89	150.61	906352
2021-08-16	150.67	152.00	150.20	151.93	1141349
2021-08-17	151.97	152.41	150.86	151.70	1295226
2021-08-18	151.26	151.69	149.44	149.56	1366236
2021-08-19	148.37	151.96	148.37	151.62	1345656
2021-08-20	151.65	153.29	151.26	152.94	1404550
2021-08-23	153.26	153.41	151.71	151.76	1337573
2021-08-24	151.76	152.56	151.27	152.39	1249727
2021-08-25	152.46	153.20	151.92	152.83	1080330
2021-08-26	153.00	153.90	152.60	153.60	888877
2021-08-27	154.21	154.65	153.67	154.15	1061169
2021-08-30	154.16	155.40	154.09	155.13	658547
2021-08-31	155.34	155.62	154.32	155.11	1732596
2021-09-01	154.55	156.32	154.19	155.28	1533162
2021-09-02	155.90	156.60	155.23	155.81	1711002
2021-09-03	156.00	156.19	155.32	155.40	1419350
2021-09-07	155.08	155.35	153.09	153.26	1565147
2021-09-08	153.00	154.90	152.73	154.24	1811643
2021-09-09	154.38	154.56	153.55	153.80	1383715
2021-09-10	154.15	154.90	153.58	154.45	1249947
2021-09-13	155.49	156.74	154.19	155.13	1971028
2021-09-14	155.52	156.12	154.25	154.58	1051493
2021-09-15	154.55	156.34	154.17	155.63	1054514
2021-09-16	155.89	156.09	153.82	153.89	850026
2021-09-17	153.11	153.60	152.24	152.68	3109493
2021-09-20	150.99	152.98	150.51	152.73	1453039
2021-09-21	153.05	154.26	152.63	152.75	1127302
2021-09-22	153.66	154.17	152.67	153.42	1194251
2021-09-23	154.33	155.03	153.25	153.50	1110518
2021-09-24	153.15	154.21	153.15	154.19	1240192
2021-09-27	153.81	154.15	151.58	152.05	2123883
2021-09-28	151.57	151.83	149.28	149.92	1795121
2021-09-29	150.50	151.98	149.95	151.60	1557418
2021-09-30	152.03	152.45	149.31	149.36	1587124
2021-10-01	149.72	150.66	147.53	149.84	1241897
2021-10-04	149.39	150.72	147.90	148.83	1413571
2021-10-05	149.08	150.45	148.25	149.85	1123182
2021-10-06	149.00	151.46	148.66	151.28	1493232
2021-10-07	152.24	154.15	152.24	153.99	1649570
2021-10-08	153.90	155.18	153.25	154.72	1563389
2021-10-11	154.69	155.74	154.07	154.08	1034975
2021-10-12	154.71	155.89	154.04	154.46	1603726
2021-10-13	154.66	155.65	152.00	154.97	1317048
2021-10-14	156.19	158.07	156.04	157.96	1346558
2021-10-15	159.00	159.53	158.08	158.17	1162503
2021-10-18	157.83	158.16	156.63	157.16	1554869
2021-10-19	157.70	158.90	157.16	158.84	1960344
2021-10-20	158.60	160.57	158.60	160.50	1446882
2021-10-21	162.08	162.33	160.45	161.88	1489507
2021-10-22	162.23	164.59	162.08	164.42	1249035
2021-10-25	163.93	164.82	160.55	161.15	2778993
2021-10-26	157.80	160.23	154.01	159.28	3007520
2021-10-27	158.81	159.94	154.70	155.15	2572440
2021-10-28	156.02	157.70	155.40	157.50	1845206
2021-10-29	157.50	160.62	157.27	160.23	1609044
2021-11-01	160.92	161.55	158.54	159.28	1284964
2021-11-02	159.42	161.82	159.06	161.23	1168865
2021-11-03	161.03	161.81	158.56	159.72	1107962
2021-11-04	159.61	161.51	159.61	160.71	1064616
2021-11-05	161.10	161.68	159.27	159.89	1136275
2021-11-08	160.68	161.86	159.50	160.05	1304002
2021-11-09	159.61	160.29	159.10	159.58	1196615
2021-11-10	158.94	162.47	158.65	162.08	1777582
2021-11-11	161.80	162.29	160.66	161.24	972112
2021-11-12	162.03	163.45	161.40	162.98	2196596
2021-11-15	163.00	164.01	162.44	163.00	1240437
2021-11-16	163.35	164.71	163.23	164.63	1450345
2021-11-17	165.00	165.91	164.20	165.41	1739023
2021-11-18	165.41	166.35	164.28	164.49	1684776
2021-11-19	164.83	165.52	162.59	163.39	1881534
2021-11-22	163.54	164.25	162.71	163.02	1794554
2021-11-23	162.82	165.00	162.29	164.84	1067587
2021-11-24	164.40	165.92	163.82	165.72	1194257
2021-11-26	164.11	165.78	163.09	163.47	1120759
2021-11-29	164.84	168.04	164.22	166.83	2030141
2021-11-30	165.50	166.55	160.28	160.67	4340728
2021-12-01	161.98	164.61	160.37	159.94	1652316
2021-12-02	160.98	164.77	160.54	163.74	1331980
2021-12-03	164.30	164.87	161.68	163.22	1204011
2021-12-06	164.80	165.74	163.22	163.48	2162054
2021-12-07	165.10	166.76	163.50	164.25	1407264
2021-12-08	164.25	164.48	162.18	163.53	1248284
2021-12-09	162.62	163.71	162.21	162.79	1598117
2021-12-10	164.13	165.66	163.33	164.72	1490640
2021-12-13	164.72	165.68	163.84	164.23	2328391
2021-12-14	163.60	164.19	161.14	162.58	1971224
2021-12-15	163.00	163.60	161.21	162.53	3044854
2021-12-16	163.61	166.50	163.21	166.04	2269044
2021-12-17	165.87	166.19	161.17	161.31	2604135
2021-12-20	160.02	160.94	157.61	160.59	1397721
2021-12-21	161.62	162.49	159.00	160.03	1186920
2021-12-22	160.19	161.01	159.53	160.66	1495614
2021-12-23	160.71	162.61	160.67	161.94	1778817
2021-12-27	162.49	163.89	162.06	163.79	1295327
2021-12-28	164.05	165.27	163.84	165.14	1004050
2021-12-29	165.61	166.86	164.94	166.38	773146
2021-12-30	167.00	167.43	165.44	165.73	822285
2021-12-31	165.29	167.61	165.29	166.90	844589
2022-01-03	166.47	166.63	161.00	162.74	2704767
2022-01-04	163.00	166.04	162.97	164.30	2111467
2022-01-05	164.35	165.03	161.48	161.84	1761253
2022-01-06	161.36	164.01	161.00	162.85	1171821
2022-01-07	162.65	163.88	160.69	161.76	1560354
2022-01-10	160.00	160.75	158.30	159.41	2299885
2022-01-11	159.80	159.94	157.83	159.46	2161954
2022-01-12	159.99	160.92	158.63	159.43	1569332
2022-01-13	159.86	160.16	157.15	157.45	1392752
2022-01-14	155.70	157.42	155.12	156.65	2086302
2022-01-18	155.41	156.19	153.76	155.35	1956101
2022-01-19	155.51	157.29	154.92	155.08	1490500
2022-01-20	155.76	156.97	152.85	153.23	2424774
2022-01-21	152.92	154.15	151.15	151.40	2526542
2022-01-24	149.72	150.51	146.94	149.79	4117177
2022-01-25	148.75	149.10	145.52	148.01	3642863
2022-01-26	148.10	150.76	146.60	147.96	2401073
2022-01-27	148.25	150.08	145.28	146.25	2856790
2022-01-28	146.36	147.93	144.05	147.90	3214462
2022-01-31	147.51	150.64	147.38	150.44	2040163
2022-02-01	150.50	151.25	147.91	149.76	3067356
2022-02-02	142.98	148.57	142.98	148.12	4096895
2022-02-03	146.77	148.37	146.26	146.43	2224747
2022-02-04	145.00	146.71	144.25	145.03	1627823
2022-02-07	145.68	146.51	144.78	145.09	1670897
2022-02-08	145.20	145.83	144.31	145.15	1762552
2022-02-09	145.78	147.49	145.71	146.64	1559669
2022-02-10	145.27	146.60	143.28	143.82	1924309
2022-02-11	143.90	144.56	141.48	142.64	2289251
2022-02-14	142.50	143.15	140.57	141.77	2143335
2022-02-15	143.01	143.39	141.85	142.68	2092466
2022-02-16	142.22	143.15	141.31	142.57	2023497
2022-02-17	141.91	143.53	141.52	143.06	1915335
2022-02-18	142.77	143.99	142.07	142.33	1746167
2022-02-22	142.25	142.53	140.78	141.53	2407769
2022-02-23	141.96	142.53	140.53	140.60	2201191
2022-02-24	139.20	142.42	138.58	141.91	3067666
2022-02-25	142.21	145.53	142.00	145.16	1605461
2022-02-28	143.87	145.36	143.16	144.40	2230103
2022-03-01	144.31	147.28	144.06	146.58	3224972
2022-03-02	147.33	151.00	147.06	150.16	2150612
2022-03-03	151.25	154.43	151.15	152.81	2215779
2022-03-04	151.75	158.00	151.13	157.82	2631583
2022-03-07	157.21	158.44	155.44	155.85	2972714
2022-03-08	155.00	156.27	147.86	147.96	3030998
2022-03-09	149.86	151.08	148.26	149.98	1959755
2022-03-10	148.93	151.82	148.93	151.45	1920525
2022-03-11	152.20	153.58	151.39	151.47	1415544
2022-03-14	152.22	154.65	151.13	154.45	1839049
2022-03-15	155.59	156.04	153.85	154.52	1965343
2022-03-16	154.92	155.67	152.20	154.50	2051589
2022-03-17	154.50	155.72	154.22	155.63	1339926
2022-03-18	155.66	156.45	154.11	155.67	2834726
2022-03-21	156.04	157.33	155.48	156.03	1509564
2022-03-22	156.25	157.06	154.22	154.83	1304886
2022-03-23	154.70	154.99	153.42	153.55	1318252
2022-03-24	153.96	155.09	153.34	155.04	1322065
2022-03-25	155.35	156.35	154.73	156.28	1107105
2022-03-28	156.57	158.17	156.30	158.16	1439159
2022-03-29	159.04	159.22	156.01	157.75	1278939
2022-03-30	158.13	159.48	157.80	159.45	1166080
2022-03-31	159.80	161.18	158.50	158.50	1625878
2022-04-01	158.43	160.00	157.80	159.81	1605606
2022-04-04	159.65	160.00	158.21	159.39	962884
2022-04-05	159.32	162.28	159.25	160.59	1291497
2022-04-06	160.13	162.17	159.78	161.10	1800046
2022-04-07	161.41	164.51	160.61	163.78	1968477
2022-04-08	164.11	165.79	163.30	165.15	1536099
2022-04-11	165.00	165.85	163.66	164.16	1381186
2022-04-12	163.29	164.55	161.57	161.85	1666832
2022-04-13	161.65	162.40	158.39	159.74	1801954
2022-04-14	160.09	161.15	159.05	159.16	1282704
2022-04-18	158.64	160.03	157.08	158.01	1098545
2022-04-19	158.36	159.74	158.31	159.08	1343151
2022-04-20	159.70	161.23	159.47	160.59	1546033
2022-04-21	161.50	162.66	160.74	161.16	1352151
2022-04-22	161.21	161.51	157.31	157.51	1599934
2022-04-25	157.44	157.64	153.15	155.96	2538420
2022-04-26	165.65	167.75	162.04	164.15	3388399
2022-04-27	165.00	168.38	164.55	167.45	3318400
2022-04-28	166.97	170.18	165.41	169.65	2163129
2022-04-29	168.99	169.62	164.11	164.44	2238227
2022-05-02	163.60	164.90	157.05	159.04	2388560
2022-05-03	159.16	162.22	158.47	159.33	1706558
2022-05-04	159.02	162.55	158.41	162.33	1698662
2022-05-05	161.78	162.03	157.40	158.64	1938524
2022-05-06	157.87	162.34	156.79	161.78	1933845
2022-05-09	160.75	160.98	158.53	159.24	2040754
2022-05-10	160.31	160.88	155.10	156.95	2149490
2022-05-11	157.10	159.37	157.05	157.78	1423703
2022-05-12	158.21	159.47	154.04	155.48	2337155
2022-05-13	157.49	158.70	156.12	157.90	2052558
2022-05-16	158.05	158.84	156.64	157.43	1810167
2022-05-17	158.95	158.95	155.16	157.23	1796667
2022-05-18	157.00	157.43	152.65	153.06	1954695
2022-05-19	151.85	154.10	150.29	152.77	1850217
2022-05-20	153.14	154.93	151.28	154.50	2705988
2022-05-23	155.05	156.40	153.36	156.08	1781691
2022-05-24	156.28	158.17	154.72	157.60	1660986
2022-05-25	157.76	158.29	155.62	156.01	1604685
2022-05-26	157.33	158.60	156.72	157.99	1585040
2022-05-27	158.27	161.01	158.27	161.00	1518492
2022-05-31	159.82	160.00	157.85	158.51	4298075
2022-06-01	159.07	159.47	157.80	157.88	1302366
2022-06-02	158.35	159.55	156.40	159.38	1064665
2022-06-03	158.40	159.47	157.64	159.12	1007816
2022-06-06	160.00	160.19	157.77	157.94	1230699
2022-06-07	157.30	159.84	156.89	159.80	1287483
2022-06-08	158.73	159.46	156.91	157.06	1075445
2022-06-09	156.72	157.29	153.28	153.35	1046807
2022-06-10	151.85	153.06	150.44	151.41	1373695
2022-06-13	149.00	150.40	147.10	147.86	1683873
2022-06-14	147.26	148.66	145.18	145.62	1394574
2022-06-15	146.48	147.54	143.23	145.41	1291864
2022-06-16	143.75	144.42	141.62	142.34	1834382
2022-06-17	141.44	141.96	138.89	140.65	3307674
2022-06-21	141.99	144.57	141.17	143.99	1528979
2022-06-22	143.21	146.24	142.59	144.91	1400448
2022-06-23	145.58	147.54	145.09	147.19	1357790
2022-06-24	148.13	150.62	147.55	150.31	4927179
2022-06-27	149.81	150.57	149.10	149.53	1096015
2022-06-28	150.09	150.87	148.56	148.88	1153789
2022-06-29	149.79	151.67	148.58	151.25	1282011
2022-06-30	150.11	153.44	150.04	152.98	1841380
2022-07-01	152.94	156.01	152.81	155.65	1519288
2022-07-05	154.50	154.92	150.35	151.70	1435279
2022-07-06	151.76	155.43	151.28	154.56	1608091
2022-07-07	154.39	155.19	153.20	153.56	1124016
2022-07-08	153.35	153.77	152.35	152.76	881096
2022-07-11	152.44	153.66	152.10	152.58	1120964
2022-07-12	152.16	153.60	150.60	151.03	1667941
2022-07-13	149.62	151.19	149.01	150.43	1170244
2022-07-14	149.02	151.28	148.71	151.07	1286388
2022-07-15	152.73	152.73	150.84	152.01	1075431
2022-07-18	152.19	152.45	148.80	149.27	1252416
2022-07-19	150.23	152.34	149.71	152.14	1438420
2022-07-20	152.62	153.26	151.85	152.75	1057516
2022-07-21	153.27	155.69	152.42	155.25	1371201
2022-07-22	155.71	156.53	154.31	154.93	1145188
2022-07-25	154.91	156.57	154.38	155.90	988093
2022-07-26	155.80	156.41	154.77	155.01	1764386
2022-07-27	157.50	159.84	157.01	159.30	2064364
2022-07-28	160.09	164.99	159.86	164.57	1563651
2022-07-29	165.00	166.90	164.24	164.56	2070096
2022-08-01	163.91	164.67	162.51	163.36	2016341
2022-08-02	163.47	164.38	162.15	163.33	1585559
2022-08-03	164.06	166.65	163.73	166.18	1400285
2022-08-04	165.68	169.29	165.67	169.13	2039024
2022-08-05	168.00	169.68	166.22	168.83	1468903
2022-08-08	169.49	171.17	169.02	169.50	1483030
2022-08-09	169.99	170.94	169.38	169.90	1171838
2022-08-10	171.46	172.44	169.10	170.07	1351921
2022-08-11	170.00	170.86	169.38	169.74	1238996
2022-08-12	170.35	171.79	170.01	171.74	1397087
2022-08-15	170.86	172.89	170.10	172.70	1522210
2022-08-16	172.25	175.51	171.99	174.81	1554625
2022-08-17	174.29	175.57	174.03	175.29	942953
2022-08-18	175.82	175.98	174.21	174.99	795552
2022-08-19	175.50	175.53	174.10	174.32	1207230
2022-08-22	173.18	175.26	172.62	174.24	1391783
2022-08-23	173.39	174.12	172.69	173.43	1549585
2022-08-24	173.79	174.28	172.78	173.48	1689679
2022-08-25	173.44	174.74	172.71	174.63	1234970
2022-08-26	175.00	175.23	171.47	171.51	1235925
2022-08-29	170.70	172.88	170.32	171.73	924334
2022-08-30	171.48	172.40	170.28	170.73	1672310
2022-08-31	171.27	171.94	169.00	169.03	2098750
2022-09-01	169.21	170.29	168.79	170.04	1461765
2022-09-02	170.70	171.19	167.81	168.45	1803818
2022-09-06	169.00	170.28	168.16	169.16	1565906
2022-09-07	169.47	174.20	169.47	173.08	2146142
2022-09-08	172.52	174.36	172.11	173.58	1503538
2022-09-09	174.19	174.57	172.59	173.40	2308263
2022-09-12	173.39	174.74	173.06	173.71	1577574
2022-09-13	172.32	173.50	170.76	171.21	1815367
2022-09-14	171.65	173.73	170.88	171.73	1706237
2022-09-15	171.37	172.53	170.43	171.03	1764675
2022-09-16	169.76	170.30	168.66	169.34	3437030
2022-09-19	168.41	171.22	168.12	170.91	2175913
2022-09-20	169.95	170.04	167.92	169.70	1782304
2022-09-21	170.84	173.13	168.89	168.89	1534648
2022-09-22	168.94	169.06	166.57	166.87	1324341
2022-09-23	165.70	166.35	164.13	165.74	1750572
2022-09-26	165.50	166.61	164.42	165.22	1880732
2022-09-27	165.69	165.73	162.10	163.22	2513338
2022-09-28	163.97	165.79	162.17	164.67	2612084
2022-09-29	164.58	164.79	160.79	161.91	1845076
2022-09-30	162.38	162.83	160.09	160.21	1993168
2022-10-03	161.62	165.52	161.35	165.09	1615144
2022-10-04	166.65	169.26	166.36	168.18	1637525
2022-10-05	167.00	168.19	166.43	166.63	1190560
2022-10-06	165.13	165.75	158.88	159.40	3011004
2022-10-07	158.00	158.79	154.73	155.24	1963114
2022-10-10	155.93	156.52	154.12	155.50	1415124
2022-10-11	155.13	157.38	154.88	156.27	1641085
2022-10-12	157.10	157.32	154.31	154.35	1353400
2022-10-13	151.49	157.81	151.22	157.38	1826181
2022-10-14	158.89	159.32	154.12	154.73	1413584
2022-10-17	156.64	158.61	156.42	157.82	1374094
2022-10-18	160.34	161.63	159.26	161.12	1335759
2022-10-19	160.00	161.63	159.57	161.50	1205895
2022-10-20	162.44	162.55	158.63	159.28	1302480
2022-10-21	158.57	160.68	157.25	159.83	1486224
2022-10-24	162.16	164.17	161.68	162.69	2086575
2022-10-25	163.54	165.23	163.10	165.05	2076516
2022-10-26	166.79	167.53	159.69	159.97	2923996
2022-10-27	160.19	161.95	157.71	158.30	2399679
2022-10-28	157.50	158.00	156.30	157.91	2376232
2022-10-31	157.76	160.52	157.01	158.37	2788625
2022-11-01	159.05	160.05	155.65	156.52	2240385
2022-11-02	156.18	159.58	155.22	155.22	1721805
2022-11-03	154.50	158.85	153.87	157.13	1693007
2022-11-04	158.06	158.79	153.94	155.77	1663242
2022-11-07	156.54	157.81	155.88	157.35	1195622
2022-11-08	156.95	160.13	156.31	159.64	1360093
2022-11-09	159.81	160.92	158.07	158.20	1386117
2022-11-10	161.30	161.69	157.75	161.22	1785495
2022-11-11	161.33	161.70	156.07	158.16	2357970
2022-11-14	158.69	160.40	157.58	157.59	1781513
2022-11-15	158.85	159.51	154.57	157.09	2021901
2022-11-16	157.56	160.27	157.21	158.08	1960816
2022-11-17	157.77	159.81	156.70	159.09	1229056
2022-11-18	160.55	161.60	159.84	161.18	1497030
2022-11-21	162.07	164.05	161.54	162.80	1452941
2022-11-22	163.27	164.23	162.31	163.24	1002357
2022-11-23	163.25	164.43	162.87	164.01	1718227
2022-11-25	164.76	165.28	163.79	164.46	911134
2022-11-28	163.51	165.16	163.51	164.59	2245553
2022-11-29	164.00	165.16	163.46	165.08	2091728
2022-11-30	164.68	167.72	164.20	167.07	3260457
2022-12-01	168.65	170.70	167.70	167.82	1801219
2022-12-02	166.60	169.90	166.32	169.81	1374018
2022-12-05	168.27	168.93	167.09	167.79	1738218
2022-12-06	167.49	167.70	164.79	165.56	1917750
2022-12-07	165.46	166.83	164.83	165.21	1258990
2022-12-08	165.15	166.85	165.10	166.01	1162641
2022-12-09	167.06	168.44	166.30	166.83	1609762
2022-12-12	168.33	168.96	165.54	166.79	1435609
2022-12-13	168.06	168.86	165.84	166.75	1421313
2022-12-14	166.78	169.45	165.87	166.54	1615755
2022-12-15	165.41	165.55	162.90	163.37	1873086
2022-12-16	161.83	162.40	159.47	161.79	2909270
2022-12-19	160.12	160.47	154.43	157.59	2411840
2022-12-20	156.85	158.61	156.14	157.79	1346729
2022-12-21	158.84	159.87	158.02	159.27	1382340
2022-12-22	158.60	159.17	156.15	157.73	1483116
2022-12-23	157.43	159.40	156.99	159.21	632885
2022-12-27	159.65	159.90	158.28	159.50	1288484
2022-12-28	159.30	159.96	157.24	157.37	806402
2022-12-29	158.23	159.29	157.53	158.87	1350209
2022-12-30	158.50	158.58	155.55	156.88	946283
2023-01-03	157.41	157.51	155.35	157.03	1119267
2023-01-04	157.17	157.60	155.86	156.91	1274171
2023-01-05	156.07	156.48	153.56	153.88	1474973
2023-01-06	155.58	159.87	155.30	159.49	1745632
2023-01-09	161.12	161.72	157.98	158.24	1744251
2023-01-10	155.11	155.80	151.74	154.91	2415876
2023-01-11	156.74	157.74	155.28	156.99	1652446
2023-01-12	156.98	157.42	152.13	152.68	2173686
2023-01-13	152.19	154.31	151.80	154.19	2657885
2023-01-17	154.76	155.49	154.15	154.37	2036815
2023-01-18	154.36	155.15	150.56	150.90	1577849
2023-01-19	151.00	151.77	150.25	150.49	1638907
2023-01-20	150.73	152.36	149.12	152.06	1459497
2023-01-23	152.80	153.17	151.13	152.67	1290997
2023-01-24	152.83	153.04	151.01	152.27	1252000
2023-01-25	151.62	153.25	151.14	153.11	1816803
2023-01-26	153.43	153.56	152.24	152.50	953749
2023-01-27	152.01	153.03	151.26	152.61	1369284
2023-01-30	152.70	155.00	152.70	153.10	1742271
2023-01-31	153.34	154.73	152.56	154.73	1632301
2023-02-01	150.10	155.66	148.55	154.41	3565192
2023-02-02	153.29	153.31	149.00	150.34	3548003
2023-02-03	150.97	152.09	149.68	151.06	1880600
2023-02-06	150.51	152.21	150.11	151.82	1406914
2023-02-07	151.19	151.80	149.50	151.33	1929998
2023-02-08	150.95	151.86	150.55	150.86	1414442
2023-02-09	151.97	152.81	150.95	152.28	1945599
2023-02-10	152.53	154.39	152.05	154.07	1721869
2023-02-13	154.52	155.02	152.02	152.78	2136557
2023-02-14	152.54	152.54	150.68	151.34	1540552
2023-02-15	150.87	152.46	150.87	152.14	1607200
2023-02-16	151.61	153.74	150.59	152.27	1552394
2023-02-17	152.51	155.17	152.09	154.92	1960290
2023-02-21	154.69	155.49	152.13	152.54	1640683
2023-02-22	153.23	153.59	151.80	152.15	1336313
2023-02-23	152.17	152.35	149.98	150.98	1602435
2023-02-24	150.19	151.64	150.04	151.31	1215449
2023-02-27	152.06	152.96	150.51	151.07	1547607
2023-02-28	150.73	151.05	149.50	149.76	2610046
2023-03-01	149.44	150.49	148.31	148.83	1654598
2023-03-02	148.96	150.31	148.83	150.00	1420246
2023-03-03	150.86	150.86	148.79	150.08	1518813
2023-03-06	149.96	151.01	149.52	150.77	1897408
2023-03-07	151.38	151.75	148.48	149.40	1404850
2023-03-08	149.29	149.98	148.50	149.20	1491441
2023-03-09	150.00	152.98	150.00	150.62	2173186
2023-03-10	150.91	152.54	148.83	149.33	2411954
2023-03-13	148.89	153.71	148.64	151.24	2377771
2023-03-14	151.20	154.98	151.13	154.36	2210279
2023-03-15	153.63	155.19	152.42	155.06	2914099
2023-03-16	155.06	156.62	154.78	155.61	2005042
2023-03-17	156.05	156.29	152.70	153.15	2902332
2023-03-20	153.69	156.12	153.69	154.87	1645158
2023-03-21	155.71	155.87	153.91	154.51	1845446
2023-03-22	154.45	154.93	152.04	152.09	1428654
2023-03-23	152.06	152.93	150.51	150.70	1809494
2023-03-24	151.15	154.83	150.60	154.46	2018645
2023-03-27	155.50	156.43	153.48	153.58	1530950
2023-03-28	153.55	155.41	153.48	154.82	1308389
2023-03-29	155.60	157.12	155.60	157.04	1514499
2023-03-30	158.03	162.06	158.03	161.53	3074757
2023-03-31	162.39	163.43	162.19	163.17	3115601
2023-04-03	162.81	164.93	162.48	163.87	2043748
2023-04-04	163.99	164.84	162.38	163.53	2514708
2023-04-05	164.28	165.32	162.34	162.82	1650898
2023-04-06	163.08	164.76	162.56	163.66	3290538
2023-04-10	163.00	163.29	162.02	162.28	1363530
2023-04-11	162.16	163.66	161.53	163.14	1539877
2023-04-12	163.25	165.97	163.05	165.50	2022452
2023-04-13	165.72	167.46	164.87	166.85	2178552
2023-04-14	165.44	166.02	164.96	165.30	1229293
2023-04-17	166.06	166.36	164.91	165.40	1244353
2023-04-18	166.07	166.86	164.63	165.38	1709167
2023-04-19	165.65	166.11	164.82	165.10	895522
2023-04-20	165.24	166.04	164.86	165.70	1255167
2023-04-21	166.18	166.52	164.98	165.15	1721681
2023-04-24	164.98	165.89	164.85	165.67	1476488
2023-04-25	165.99	166.89	165.10	165.57	1276993
2023-04-26	164.40	165.06	163.00	163.61	1576537
2023-04-27	162.06	163.05	157.90	161.63	2750490
2023-04-28	162.85	166.18	162.54	166.05	2227191
2023-05-01	165.81	167.57	165.81	166.79	1458275
2023-05-02	166.98	167.66	165.00	166.71	1431024
2023-05-03	167.28	169.15	166.56	167.32	1515101
2023-05-04	167.60	168.66	166.86	167.81	1189069
2023-05-05	167.64	169.25	167.43	168.43	1095944
2023-05-08	168.43	170.12	168.10	169.03	889572
2023-05-09	169.99	170.67	169.24	169.46	1511454
2023-05-10	170.20	170.94	169.14	170.55	1240014
2023-05-11	170.90	170.90	169.30	170.19	1532790
2023-05-12	170.26	171.10	168.76	169.24	1174104
2023-05-15	169.09	169.46	167.84	168.58	1146569
2023-05-16	168.46	168.55	167.36	167.73	927281
2023-05-17	167.98	168.01	165.45	166.72	1877894
2023-05-18	165.95	166.11	163.52	165.00	1899400
2023-05-19	165.38	166.38	165.06	165.36	1454865
2023-05-22	165.38	165.90	163.44	164.30	1019860
2023-05-23	163.73	163.93	162.59	162.78	1236898
2023-05-24	163.35	164.43	162.45	162.62	1106629
2023-05-25	162.22	162.61	160.71	161.88	1132756
2023-05-26	162.04	162.70	160.88	161.28	1041904
2023-05-30	161.11	162.42	160.22	162.16	1061812
2023-05-31	162.70	163.14	161.48	161.22	2957816
2023-06-01	161.81	162.82	161.02	162.80	1595708
2023-06-02	162.93	165.10	162.80	164.96	1722439
2023-06-05	165.12	166.70	164.67	164.96	1457354
2023-06-06	165.00	165.76	162.07	162.68	1336087
2023-06-07	161.64	162.71	160.26	161.55	1934732
2023-06-08	161.09	162.97	160.71	162.58	1231127
2023-06-09	162.16	162.93	161.15	162.68	1096710
2023-06-12	163.20	163.35	161.81	162.91	944026
2023-06-13	162.70	163.01	161.81	162.10	1402410
2023-06-14	162.09	163.64	161.11	162.42	1290438
2023-06-15	162.58	164.77	162.40	164.20	1331084
2023-06-16	165.10	166.28	164.65	165.03	2418925
2023-06-20	164.85	165.99	164.37	164.86	1435768
2023-06-21	164.76	165.63	163.31	165.48	1231605
2023-06-22	165.78	166.94	165.27	166.91	1311920
2023-06-23	166.88	167.72	165.15	165.59	1600095
2023-06-26	165.60	166.81	164.40	166.74	990937
2023-06-27	167.31	168.94	166.51	168.78	955268
2023-06-28	168.99	168.99	166.70	167.47	890095
2023-06-29	167.15	169.77	166.62	169.61	1003308
2023-06-30	169.99	173.71	169.55	173.42	1989029
2023-07-03	172.23	172.31	170.55	171.40	693268
2023-07-05	170.99	171.37	170.03	171.05	1081998
2023-07-06	170.10	172.04	169.65	171.36	1137921
2023-07-07	169.96	171.44	169.85	170.01	1167474
2023-07-10	170.00	171.64	169.99	171.13	1079501
2023-07-11	170.92	171.53	167.91	170.22	1596884
2023-07-12	170.97	171.31	168.31	169.18	1547532
2023-07-13	168.88	169.49	168.03	168.34	2109181
2023-07-14	167.80	168.71	167.10	168.56	1553962
2023-07-17	168.40	169.02	167.70	167.76	1147267
2023-07-18	167.29	168.43	165.97	166.61	1417385
2023-07-19	166.84	167.98	165.99	166.70	1483383
2023-07-20	166.53	172.00	166.34	171.90	1589185
2023-07-21	172.06	173.20	171.81	172.41	1601726
2023-07-24	172.70	172.79	171.29	171.80	1065665
2023-07-25	171.65	172.45	170.45	171.75	1524427
2023-07-26	166.80	167.67	163.93	164.94	3338986
2023-07-27	164.84	165.99	161.74	163.97	2456202
2023-07-28	164.91	165.01	162.43	162.94	1826351
2023-07-31	163.00	164.27	162.51	163.79	1854166
2023-08-01	164.24	166.34	161.95	162.51	2072115
2023-08-02	162.51	164.87	162.39	163.42	1419928
2023-08-03	163.00	163.54	160.79	160.94	1412475
2023-08-04	160.99	161.85	160.21	160.43	1137184
2023-08-07	160.44	161.56	160.26	161.25	1054610
2023-08-08	161.69	161.92	159.10	159.80	1043943
2023-08-09	159.91	162.26	159.67	161.50	1140316
2023-08-10	161.01	162.13	159.29	159.83	1427500
2023-08-11	159.71	161.12	159.71	160.94	932249
2023-08-14	161.02	161.88	160.51	160.73	1024346
2023-08-15	160.00	160.91	158.91	158.97	1173725
2023-08-16	159.13	161.10	158.63	160.02	1118830
2023-08-17	159.65	160.55	158.43	158.49	1229681
2023-08-18	158.76	159.61	158.55	158.87	1209413
2023-08-21	158.69	159.72	158.15	158.87	950611
2023-08-22	158.37	159.20	158.00	158.13	857817
2023-08-23	158.79	158.98	157.60	158.38	1245055
2023-08-24	158.25	159.12	157.22	157.28	994615
2023-08-25	158.00	159.00	157.80	158.33	1796797
2023-08-28	158.36	159.17	157.70	157.94	975443
2023-08-29	157.57	158.20	156.38	158.13	1218341
2023-08-30	159.03	159.79	158.19	158.62	1219000
2023-08-31	158.80	159.16	156.67	156.78	1839220
2023-09-01	157.42	157.89	156.50	157.01	1217817
2023-09-05	156.90	157.80	155.13	157.03	1553709
2023-09-06	156.60	156.94	155.36	155.27	1380219
2023-09-07	155.50	157.11	155.29	156.90	1008152
2023-09-08	157.44	157.89	156.25	156.45	928747
2023-09-11	156.43	157.50	156.16	157.48	1310259
2023-09-12	157.82	158.87	157.60	158.58	1118387
2023-09-13	158.98	160.65	158.42	160.40	1367326
2023-09-14	161.04	161.36	159.28	160.35	1592879
2023-09-15	160.50	161.95	160.37	160.48	3162784
2023-09-18	160.88	160.96	158.56	159.83	1317195
2023-09-19	159.73	160.33	159.01	159.67	1040103
2023-09-20	159.88	161.12	158.78	160.05	1074148
2023-09-21	159.94	160.30	157.46	157.49	1669656
2023-09-22	157.00	158.08	156.43	156.47	1192093
2023-09-25	156.24	157.50	156.18	157.16	1298457
2023-09-26	156.61	156.94	155.47	155.68	1393377
2023-09-27	155.69	155.98	153.48	154.42	1894174
2023-09-28	154.90	155.25	153.96	154.44	1469047
2023-09-29	155.00	155.04	152.11	152.44	1387309
2023-10-02	152.82	152.95	150.31	151.21	1337509
2023-10-03	150.76	152.71	149.71	152.56	1519410
2023-10-04	152.96	154.26	152.09	153.96	1277732
2023-10-05	153.96	154.95	153.95	154.72	1103495
2023-10-06	154.29	155.99	152.90	155.44	1252833
2023-10-09	154.84	157.56	154.60	157.48	1016612
2023-10-10	157.34	157.87	155.45	156.85	1337323
2023-10-11	157.10	157.40	154.98	156.68	1189038
2023-10-12	156.84	157.70	154.18	155.05	1149064
2023-10-13	155.77	159.02	155.16	158.81	2693428
2023-10-16	159.08	160.70	158.54	159.84	1708105
2023-10-17	159.55	160.85	159.20	160.06	1177353
2023-10-18	160.49	161.00	158.51	159.05	1134989
2023-10-19	158.31	159.62	156.80	157.07	1168340
2023-10-20	157.25	158.51	156.33	156.58	1425278
2023-10-23	158.21	159.11	155.88	155.96	1998705
2023-10-24	155.71	157.72	153.95	154.63	2533275
2023-10-25	157.05	165.02	156.36	164.07	4085387
2023-10-26	164.12	164.84	162.58	162.82	2002230
2023-10-27	162.85	164.40	160.90	161.38	1586511
2023-10-30	161.90	163.55	161.60	162.75	1855258
2023-10-31	163.12	164.69	162.03	164.33	1540071
2023-11-01	164.07	164.77	163.03	164.04	1383346
2023-11-02	162.34	167.54	162.34	166.85	1695141
2023-11-03	168.07	169.12	167.31	168.12	1533310
2023-11-06	168.12	169.33	167.78	169.22	1412919
2023-11-07	169.58	169.90	168.74	169.36	1299183
2023-11-08	169.68	170.33	168.95	170.27	1168328
2023-11-09	170.13	170.36	169.43	170.06	1360644
2023-11-10	170.52	172.00	169.80	171.77	1622984
2023-11-13	171.77	172.57	171.21	171.69	1276378
2023-11-14	171.40	172.51	170.59	172.14	1821182
2023-11-15	172.00	172.75	170.69	171.17	1655309
2023-11-16	171.82	171.97	170.71	171.44	1843696
2023-11-17	171.79	171.79	170.15	170.55	1966539
2023-11-20	169.62	171.93	168.88	171.18	1411169
2023-11-21	171.00	171.73	170.05	171.69	1050551
2023-11-22	171.69	172.11	171.04	171.77	1124887
2023-11-24	172.82	172.82	171.12	172.01	550614
2023-11-27	171.32	171.75	170.42	171.48	1344452
2023-11-28	171.35	171.40	169.48	169.68	1783468
2023-11-29	169.66	170.00	168.85	169.04	1305838
2023-11-30	169.52	171.19	168.73	170.99	2514339
2023-12-01	171.24	173.93	170.79	173.80	1654183
2023-12-04	172.86	174.47	172.76	174.39	1701887
2023-12-05	174.46	174.80	172.82	173.07	1469350
2023-12-06	172.60	174.00	172.22	173.95	1444055
2023-12-07	173.71	173.72	171.47	172.84	1369246
2023-12-08	172.38	173.24	171.15	172.50	1638504
2023-12-11	172.66	174.01	172.31	173.38	1118415
2023-12-12	174.82	176.78	173.51	176.59	1756214
2023-12-13	176.61	179.08	176.24	179.06	2047016
2023-12-14	179.13	179.50	175.33	176.67	2357497
2023-12-15	173.10	175.51	173.01	174.55	3676742
2023-12-18	175.47	178.06	175.01	177.63	1807797
2023-12-19	177.94	178.05	176.28	176.78	1322234
2023-12-20	176.77	177.63	175.63	175.76	1049722
2023-12-21	175.71	177.36	175.62	176.81	1061388
2023-12-22	177.44	177.74	176.69	176.95	1291147
2023-12-26	176.32	177.81	175.75	177.52	631257
2023-12-27	177.11	178.15	176.83	177.75	772384
2023-12-28	178.38	178.57	177.78	178.14	774333
2023-12-29	178.29	179.80	178.00	179.10	1256428
2024-01-02	177.72	180.71	177.67	179.61	1299038
2024-01-03	180.00	181.48	178.17	178.53	1826283
2024-01-04	179.25	180.66	178.77	178.79	1376369
2024-01-05	178.92	179.14	177.23	177.77	1415660
2024-01-08	178.16	178.35	176.68	178.24	1536444
2024-01-09	178.03	178.87	177.38	178.23	1325147
2024-01-10	177.89	179.25	177.66	179.18	1196289
2024-01-11	179.52	179.69	177.83	179.22	1176509
2024-01-12	180.00	181.58	179.00	181.40	1035722
2024-01-16	181.00	181.56	180.17	180.77	1456101
2024-01-17	180.62	184.13	180.25	181.47	1751493
2024-01-18	182.00	183.64	181.56	183.51	1732162
2024-01-19	184.06	184.93	183.17	184.45	1571596
2024-01-22	184.49	185.12	182.93	184.91	1651639
2024-01-23	184.89	185.75	184.10	185.54	1355870
2024-01-24	185.98	186.40	183.68	183.80	1436789
2024-01-25	183.69	185.21	183.00	185.10	1427385
2024-01-26	185.45	186.12	185.20	185.81	1231166
2024-01-29	185.61	186.34	185.20	185.35	1400012
2024-01-30	185.85	187.22	185.17	187.11	1309619
2024-01-31	187.71	188.00	184.72	185.63	3423623
2024-02-01	185.52	188.44	184.85	188.42	1434797
2024-02-02	188.42	188.93	186.91	188.21	1696582
2024-02-05	187.94	188.87	187.20	188.20	1524708
2024-02-06	188.50	189.66	187.70	189.21	2009518
2024-02-07	189.84	190.36	189.06	189.98	1691896
2024-02-08	190.18	190.44	188.52	189.49	1154438
2024-02-09	189.50	189.78	187.56	188.86	1678092
2024-02-12	188.07	189.09	187.48	188.26	2022501
2024-02-13	196.70	199.49	194.20	199.49	3263017
2024-02-14	199.07	199.92	195.97	199.16	3308730
2024-02-15	198.51	199.47	197.01	199.11	2449003
2024-02-16	199.99	202.69	199.00	201.54	2588036
2024-02-20	202.00	204.56	201.52	201.79	2548368
2024-02-21	202.41	204.37	202.04	204.23	1850135
2024-02-22	204.03	208.18	203.82	207.24	2267775
2024-02-23	207.60	208.63	206.89	208.05	1687146
2024-02-26	208.87	209.22	207.35	207.46	1664297
2024-02-27	206.48	207.94	205.59	207.78	1208145
2024-02-28	208.73	209.78	206.86	207.26	1705745
2024-02-29	207.05	207.55	204.50	205.65	3030014
2024-03-01	204.53	205.90	203.62	205.79	1329819
2024-03-04	205.99	207.72	205.88	206.80	1865388
2024-03-05	207.00	207.80	205.93	206.87	1208663
2024-03-06	206.29	208.10	206.19	207.92	1362971
2024-03-07	208.56	209.12	206.43	207.26	1661889
2024-03-08	206.84	208.84	206.03	207.75	1338344
2024-03-11	207.55	209.38	206.67	209.28	1218775
2024-03-12	208.61	210.61	208.42	209.79	1035984
2024-03-13	210.47	211.05	209.25	210.25	1121204
2024-03-14	210.72	210.94	208.75	210.31	1028288
2024-03-15	208.98	210.92	208.95	210.53	2096005
2024-03-18	210.59	212.25	210.37	211.67	1273522
2024-03-19	212.79	213.00	211.32	212.08	1267893
2024-03-20	212.40	212.73	211.44	211.86	1040697
2024-03-21	211.87	212.72	210.78	212.43	1918105
2024-03-22	212.45	212.60	210.96	211.78	1453736
2024-03-25	211.56	212.24	211.07	211.77	1306854
2024-03-26	211.58	212.69	211.38	211.77	1577781
2024-03-27	212.80	214.02	212.54	213.97	1392574
2024-03-28	214.29	214.54	211.98	213.15	2699109
2024-04-01	212.61	213.52	211.86	212.91	1205661
2024-04-02	212.24	213.36	210.53	211.11	1543819
2024-04-03	210.97	211.34	209.93	210.42	1700898
2024-04-04	211.35	211.52	206.58	207.09	2112269
2024-04-05	207.71	207.86	206.26	206.93	2761269
2024-04-08	206.76	207.39	206.01	206.70	2592865
2024-04-09	207.00	207.33	205.37	206.48	1782267
2024-04-10	206.16	208.42	205.52	208.20	1804134
2024-04-11	207.31	208.06	205.59	205.94	1749234
2024-04-12	205.84	206.83	204.70	205.37	1167072
2024-04-15	207.36	208.00	204.88	205.36	1401662
2024-04-16	206.52	207.67	204.94	204.98	1457303
2024-04-17	206.17	206.31	204.37	206.15	1193346
2024-04-18	205.59	206.05	204.52	205.07	983092
2024-04-19	206.45	207.33	205.80	207.07	1354304
2024-04-22	207.69	209.00	207.31	207.53	1420849
2024-04-23	207.25	210.14	207.24	208.78	1596510
2024-04-24	208.17	210.71	207.59	210.43	1875875
2024-04-25	209.70	214.01	208.21	212.70	2097419
2024-04-26	213.16	213.25	209.41	210.10	1650808
2024-04-29	210.76	212.63	210.43	212.15	2048491
2024-04-30	212.36	212.36	207.61	208.02	2244331
2024-05-01	207.63	208.98	205.65	206.76	1366425
2024-05-02	207.14	208.65	206.28	207.16	1497314
2024-05-03	207.16	208.60	204.91	207.88	2237956
2024-05-06	208.53	210.57	208.23	210.56	1592832
2024-05-07	211.66	212.29	210.11	210.50	1300188
2024-05-08	210.94	211.55	209.90	210.00	1151549
2024-05-09	210.27	210.97	209.59	210.50	1325723
2024-05-10	211.40	212.28	210.72	211.49	1082181
2024-05-13	211.12	212.28	210.20	210.82	1283897
2024-05-14	210.50	210.90	208.69	209.86	2091240
2024-05-15	209.87	210.48	208.47	209.00	1808274
2024-05-16	209.57	212.68	208.22	212.20	1859958
2024-05-17	212.49	212.54	209.12	210.44	2054796
2024-05-20	210.19	210.24	208.30	208.47	1795515
2024-05-21	209.13	209.49	207.79	208.33	1472845
2024-05-22	208.64	210.40	208.03	209.92	1516174
2024-05-23	209.98	210.43	209.11	209.49	919217
2024-05-24	209.88	209.91	207.68	208.81	1270886
2024-05-28	208.00	208.25	205.43	206.46	1659615
2024-05-29	205.85	205.92	204.02	204.16	1372213
2024-05-30	204.05	206.34	203.59	206.25	1983152
2024-05-31	206.20	211.23	205.99	210.73	5501307
2024-06-03	207.00	208.74	199.62	201.30	3913413
2024-06-04	202.06	203.83	201.00	203.63	2274720
2024-06-05	203.47	203.93	201.37	203.90	2069291
2024-06-06	204.07	204.57	201.37	201.75	1843214
2024-06-07	202.41	204.37	200.06	200.55	3232430
2024-06-10	200.74	202.54	200.42	201.71	1715680
2024-06-11	201.54	202.45	200.14	202.13	1313201
2024-06-12	202.25	202.43	200.08	200.87	1311481
2024-06-13	200.94	201.33	198.88	201.22	1184744
2024-06-14	200.53	204.08	199.85	203.64	1412722
2024-06-17	202.79	206.44	202.08	206.38	1753528
2024-06-18	206.44	207.99	205.41	207.89	1511206
2024-06-20	207.45	208.96	206.89	208.77	1343669
2024-06-21	209.08	209.81	208.19	208.99	2248132
2024-06-24	210.00	212.71	209.20	212.44	1473713
2024-06-25	212.65	213.85	211.81	212.06	1714359
2024-06-26	211.33	213.16	211.20	212.67	1869001
2024-06-27	213.57	213.77	212.30	212.67	1762421
2024-06-28	212.58	214.40	212.14	213.34	2908229
2024-07-01	214.47	214.50	207.90	209.36	1931521
2024-07-02	209.28	210.30	207.70	209.47	1445599
2024-07-03	209.01	210.87	208.26	210.20	720755
2024-07-05	210.75	210.75	208.58	210.33	1647629
2024-07-08	210.35	211.45	209.82	210.62	1275531
2024-07-09	209.48	210.89	209.05	210.02	1100785
2024-07-10	209.64	211.94	209.30	211.18	1453060
2024-07-11	211.03	212.75	210.23	211.77	1161363
2024-07-12	212.50	214.37	211.74	213.75	1182062
2024-07-15	213.76	216.60	213.53	216.00	1508846
2024-07-16	217.05	220.96	216.82	220.89	1948223
2024-07-17	221.43	224.22	221.21	223.32	1557784
2024-07-18	222.65	224.85	221.66	223.10	1284102
2024-07-19	224.50	225.00	222.13	222.80	1221059
2024-07-22	221.70	223.53	221.31	223.45	1134969
2024-07-23	223.41	223.52	218.09	218.73	1533793
2024-07-24	218.44	219.58	216.98	217.38	1361113
2024-07-25	202.88	210.00	199.51	199.92	3348575
2024-07-26	200.07	200.79	196.59	196.96	2500282
2024-07-29	198.28	200.91	197.43	200.54	1911530
2024-07-30	200.66	202.61	200.64	201.10	1883641
2024-07-31	201.79	203.32	201.38	202.66	1698637
2024-08-01	203.22	206.17	202.58	206.07	1637868
2024-08-02	206.43	208.91	204.42	207.76	1793144
2024-08-05	207.10	208.53	200.25	201.54	2033093
2024-08-06	202.56	206.94	202.22	203.14	1988403
2024-08-07	203.93	207.66	203.20	204.85	1963608
2024-08-08	205.00	206.81	204.50	205.90	1259936
2024-08-09	205.84	206.61	203.04	205.26	1002048
2024-08-12	205.74	206.03	202.67	203.11	2433948
2024-08-13	203.02	204.52	203.02	203.92	2330025
2024-08-14	203.35	207.33	203.11	206.35	1538318
2024-08-15	206.91	207.25	205.65	206.91	1093523
2024-08-16	207.29	207.86	205.37	205.40	1536923
2024-08-19	205.70	206.85	205.48	206.59	1886760
2024-08-20	206.75	208.18	206.73	208.10	1121611
2024-08-21	208.07	209.47	208.07	209.38	916856
2024-08-22	210.30	210.83	208.82	210.12	975951
2024-08-23	210.41	210.70	208.50	209.98	810828
2024-08-26	211.03	211.31	208.50	208.82	813391
2024-08-27	210.14	210.63	208.64	209.20	760017
2024-08-28	209.88	210.37	208.35	209.31	866277
2024-08-29	209.73	210.95	208.27	209.88	826548
2024-08-30	209.55	212.09	208.67	212.04	1786797
2024-09-03	212.08	212.52	208.22	209.40	2197759
2024-09-04	209.47	210.72	207.96	209.32	1186674
2024-09-05	209.70	210.42	207.17	208.40	1507886
2024-09-06	208.48	209.60	204.63	204.73	2349656
2024-09-09	205.68	209.13	205.04	208.46	2290034
2024-09-10	208.95	209.99	206.71	208.25	2150598
2024-09-11	207.61	208.35	204.11	207.64	1372694
2024-09-12	207.24	208.29	205.13	207.11	1583017
2024-09-13	207.36	208.69	206.60	208.05	1397128
2024-09-16	208.56	211.04	208.14	208.32	946570
2024-09-17	207.79	208.26	203.04	203.12	1936046
2024-09-18	204.00	204.28	200.29	201.88	1507584
2024-09-19	203.12	204.78	201.77	204.64	1300587
2024-09-20	203.44	204.97	202.44	204.10	2240898
2024-09-23	204.41	207.23	203.88	207.10	1482581
2024-09-24	206.51	208.17	206.12	207.52	1269695
2024-09-25	208.05	208.63	206.88	207.69	1272336
2024-09-26	207.03	209.00	205.21	205.34	1628961
2024-09-27	205.00	207.10	205.00	205.51	1489906
2024-09-30	205.32	207.81	205.32	207.60	1530589
2024-10-01	207.46	208.06	205.84	207.93	951934
2024-10-02	208.50	208.96	206.17	207.32	909371
2024-10-03	207.39	209.24	206.21	209.09	1019976
2024-10-04	208.19	209.15	207.04	208.09	985160
2024-10-07	205.56	206.73	204.53	205.41	2007467
2024-10-08	206.70	208.97	206.16	208.68	1172959
2024-10-09	209.02	212.56	208.31	212.23	1263677
2024-10-10	212.60	213.57	210.91	211.24	893519
2024-10-11	211.91	212.35	210.77	211.81	956431
2024-10-14	212.35	214.25	211.80	213.50	982148
2024-10-15	214.54	216.01	213.43	213.79	1180409
2024-10-16	213.22	214.20	212.52	213.14	718619
2024-10-17	214.13	214.49	212.14	213.08	847090
2024-10-18	213.39	213.50	212.00	212.75	816092
2024-10-21	212.56	212.93	210.37	211.82	1033029
2024-10-22	210.59	211.65	209.49	211.05	896280
2024-10-23	210.29	212.38	209.81	211.80	1240014
2024-10-24	210.94	210.94	208.45	208.91	1113060
2024-10-25	209.22	209.78	206.46	206.80	1069935
2024-10-28	208.00	208.87	207.00	208.26	2127223
2024-10-29	213.38	219.88	212.16	219.11	3231346
2024-10-30	217.51	218.86	214.50	214.82	1720757
2024-10-31	214.32	216.70	214.20	215.85	1785587
2024-11-01	216.91	217.33	213.78	213.99	1267741
2024-11-04	215.68	216.74	212.48	214.24	1112902
2024-11-05	214.45	216.28	213.35	215.88	950372
2024-11-06	219.91	220.30	216.42	218.48	2905730
2024-11-07	219.01	220.89	217.47	220.44	1370153
2024-11-08	221.89	226.36	220.44	224.12	1854171
2024-11-11	225.62	226.50	223.38	223.62	1084784
2024-11-12	225.00	226.43	223.81	224.78	2002438
2024-11-13	225.08	226.84	224.24	225.68	1087208
2024-11-14	224.66	225.55	221.57	221.72	1215866
2024-11-15	219.51	221.53	217.25	217.90	1796714
2024-11-18	217.31	219.47	217.08	218.31	986756
2024-11-19	217.00	219.71	216.00	219.05	1370699
2024-11-20	220.05	220.38	216.98	218.78	1059020
2024-11-21	218.90	222.27	217.40	221.53	1651793
2024-11-22	222.77	224.68	221.82	224.41	1624734
2024-11-25	224.82	226.96	224.50	225.65	2930516
2024-11-26	226.97	228.53	225.88	227.45	1211006
2024-11-27	229.15	230.39	228.32	228.46	1366211
2024-11-29	229.20	230.27	228.05	228.22	1254644
2024-12-02	228.35	228.40	224.74	225.12	1397468
2024-12-03	225.26	226.01	224.50	225.01	1944961
2024-12-04	224.40	225.83	224.20	225.29	1848971
2024-12-05	224.25	224.47	223.18	223.30	1185037
2024-12-06	224.33	225.17	221.85	222.19	1787864
2024-12-09	221.15	222.84	216.82	217.47	1652621
2024-12-10	218.45	218.45	215.88	216.08	2098397
2024-12-11	216.60	216.94	213.50	214.52	1676605
2024-12-12	215.07	216.07	214.00	214.45	1425915
2024-12-13	214.35	214.74	212.21	213.20	1344390
2024-12-16	213.86	214.81	211.47	211.64	1480851
2024-12-17	211.30	211.93	208.07	209.00	3161695
2024-12-18	209.00	209.35	205.14	205.43	1945753
2024-12-19	205.01	207.88	204.55	205.53	2454308
2024-12-20	206.39	207.30	204.45	205.83	3685714
2024-12-23	205.20	205.74	202.00	203.80	1710211
2024-12-24	203.27	205.45	202.43	205.38	711469
2024-12-26	204.25	205.97	204.10	205.02	736761
2024-12-27	203.99	205.80	203.01	204.02	878694
2024-12-30	202.21	203.08	201.27	202.27	1209690
2024-12-31	202.47	202.53	200.86	201.79	1549027
2025-01-02	202.87	203.02	199.69	200.54	1818342
2025-01-03	200.50	202.51	200.35	201.65	1123493
2025-01-06	201.02	202.02	200.18	201.76	1335896
2025-01-07	202.20	203.83	202.03	203.39	2016883
2025-01-08	204.16	206.94	203.74	206.58	2005215
2025-01-10	207.00	209.68	206.25	207.25	2564695
2025-01-13	206.66	207.56	205.00	207.53	1459335
2025-01-14	206.81	207.72	205.10	207.17	1350075
2025-01-15	208.57	208.98	206.57	208.00	1655482
2025-01-16	207.81	211.36	207.71	211.01	1589365
2025-01-17	211.81	213.25	210.81	211.71	1663813
2025-01-21	212.85	213.68	211.51	212.93	1864413
2025-01-22	212.43	212.86	209.73	211.44	2149278
2025-01-23	211.67	212.20	209.57	210.10	1296193
2025-01-24	210.16	210.52	208.93	209.43	1185154
2025-01-27	211.53	213.98	210.54	213.63	1593441
2025-01-28	213.96	214.23	212.56	213.65	2430855
2025-01-29	212.95	213.91	209.43	209.55	2159008
2025-01-30	215.49	222.73	214.72	222.43	3163251
2025-01-31	221.60	222.45	219.67	220.26	1947694
2025-02-03	218.91	225.89	218.51	223.72	2118063
2025-02-04	222.12	224.10	221.69	222.14	2213831
2025-02-05	223.60	225.13	223.00	224.77	1394793
2025-02-06	224.63	225.66	223.52	224.92	1151275
2025-02-07	224.88	226.19	223.90	224.91	1308459
2025-02-10	224.76	226.16	223.58	226.09	1077921
2025-02-11	226.09	226.89	225.07	226.75	1297821
2025-02-12	225.73	228.41	225.50	227.40	1503556
2025-02-13	227.32	228.46	225.21	227.60	1146756
2025-02-14	228.13	230.38	227.58	227.73	1206935
2025-02-18	223.98	229.60	223.98	228.35	1693001
2025-02-19	229.00	229.21	227.16	228.52	1256228
2025-02-20	228.25	229.53	226.34	229.12	1189759
2025-02-21	228.49	228.49	226.50	228.03	1709198
2025-02-24	226.63	230.63	226.45	229.68	1670362
2025-02-25	230.47	232.44	229.95	230.75	1931642
2025-02-26	228.96	230.95	227.74	228.69	1065511
2025-02-27	228.11	230.91	227.52	229.61	1209840
2025-02-28	230.00	233.04	229.70	232.78	2399770
2025-03-03	233.59	235.81	232.26	233.78	1920228
2025-03-04	234.31	235.37	229.53	229.96	2205403
2025-03-05	228.11	231.06	227.69	230.39	1620797
2025-03-06	229.03	229.95	223.95	225.96	1800813
2025-03-07	224.17	229.90	224.14	229.55	1906125
2025-03-10	227.95	232.24	226.29	227.77	2270518
2025-03-11	228.00	228.21	223.63	224.21	1797926
2025-03-12	225.00	225.37	222.68	222.86	1264203
2025-03-13	222.21	224.07	221.17	222.38	1612712
2025-03-14	222.39	225.12	221.10	224.86	1219431
2025-03-17	224.88	228.71	224.25	228.19	1915938
2025-03-18	227.34	228.35	224.84	225.87	1306151
2025-03-19	225.87	228.02	225.00	227.36	1238686
2025-03-20	227.08	228.47	225.17	226.90	1009083
2025-03-21	226.15	226.40	223.87	224.91	2536527
2025-03-24	225.94	227.29	224.66	226.24	1519097
2025-03-25	226.88	227.57	225.09	227.07	1622583
2025-03-26	228.63	229.54	227.60	228.93	1268317
2025-03-27	229.97	231.47	227.79	229.02	1354093
2025-03-28	228.65	230.31	227.69	227.92	1265696
2025-03-31	228.56	232.48	228.40	231.51	1914386
2025-04-01	231.19	234.06	230.68	233.79	1669921
2025-04-02	232.93	234.88	230.48	234.56	1411264
2025-04-03	233.96	239.32	233.10	236.83	2216126
2025-04-04	235.08	236.47	225.06	225.20	4183358
2025-04-07	219.14	226.75	215.01	220.56	2931145
2025-04-08	225.79	225.79	213.66	216.47	2324952
2025-04-09	214.00	226.31	213.50	224.42	3277849
2025-04-10	222.61	228.32	220.73	226.45	2377308
2025-04-11	224.19	230.40	223.65	229.38	1920893
2025-04-14	231.27	233.15	229.96	232.30	1316995
2025-04-15	233.38	233.89	231.10	231.48	1323973
2025-04-16	232.62	233.13	228.46	229.57	1795157
2025-04-17	229.86	232.56	229.29	230.91	1372335
2025-04-21	230.78	231.23	224.29	227.57	1447615
2025-04-22	228.25	231.90	227.59	229.96	1868869
2025-04-23	230.45	231.00	226.50	228.63	1797177
2025-04-24	229.65	229.65	225.33	227.47	1870014
2025-04-25	229.47	229.67	225.00	228.31	2116018
2025-04-28	229.22	229.41	226.47	229.08	2356998
2025-04-29	224.00	229.93	220.70	228.80	2250444
2025-04-30	229.00	233.86	226.86	233.36	1955244
2025-05-01	232.01	234.60	229.66	233.40	1546679
2025-05-02	235.83	235.99	232.50	233.94	1228012
2025-05-05	233.84	235.64	232.05	234.79	1031635
2025-05-06	232.67	235.74	232.67	234.07	1231663
2025-05-07	233.65	236.30	233.63	235.51	1663828
2025-05-08	236.38	237.38	232.84	233.13	1845800
2025-05-09	232.51	233.97	231.24	232.75	1484184
2025-05-12	232.01	232.09	222.02	225.57	2976315
2025-05-13	225.00	225.42	221.66	222.38	2787613
2025-05-14	223.19	223.19	219.76	222.47	2176186
2025-05-15	224.22	228.16	223.72	228.02	1762710
2025-05-16	228.03	229.91	227.36	229.87	1639351
2025-05-19	229.41	232.22	229.41	231.95	1203933
2025-05-20	232.21	234.31	232.21	233.89	1901974
2025-05-21	234.09	235.46	233.36	234.11	1864435
2025-05-22	233.50	234.83	231.71	233.32	1755186
2025-05-23	236.00	237.34	233.01	236.81	1503198
2025-05-27	236.81	238.19	236.50	238.03	1791456
2025-05-28	237.89	238.35	236.80	237.15	1855825
2025-05-29	235.90	237.99	235.21	237.76	1257459
2025-05-30	238.36	241.68	237.56	240.97	2440119
2025-06-02	239.08	242.10	238.50	242.10	1774975
2025-06-03	241.14	242.58	238.92	240.19	1764444
2025-06-04	240.00	240.45	238.60	238.89	1193607
2025-06-05	238.89	239.32	237.47	237.82	1040738
2025-06-06	237.99	239.11	236.07	236.33	1181944
2025-06-09	236.03	236.03	230.50	233.99	1306805
2025-06-10	234.07	235.03	232.70	233.99	1321770
2025-06-11	233.96	234.90	231.34	234.29	1408632
2025-06-12	234.82	237.15	234.36	237.15	1086411
2025-06-13	236.95	239.60	235.88	236.50	1414106
2025-06-16	236.78	237.92	234.28	234.66	1024450
2025-06-17	234.30	235.27	232.87	234.30	872613
2025-06-18	235.00	235.00	232.59	233.22	1076431
2025-06-20	233.50	234.91	231.14	231.94	2583514
2025-06-23	231.90	234.84	231.73	234.71	1605716
2025-06-24	235.01	235.69	232.23	234.14	1576743
2025-06-25	234.00	234.28	227.71	228.58	2167307
2025-06-26	229.87	229.87	226.04	226.72	2111228
2025-06-27	227.02	229.48	226.45	228.26	2895965
2025-06-30	228.36	229.28	226.96	228.82	1752496
2025-07-01	228.52	230.21	226.91	228.80	1573810
2025-07-02	227.58	228.75	222.15	223.39	2283313
2025-07-03	224.51	227.31	223.07	227.10	1525978
2025-07-07	227.05	227.79	225.32	226.92	1516644
2025-07-08	225.80	226.83	224.43	224.87	2119941
2025-07-09	224.55	226.66	223.21	225.75	1860969
2025-07-10	225.82	227.08	224.15	225.65	1596497
2025-07-11	225.44	226.50	223.95	226.01	1697227
2025-07-14	225.32	229.50	225.32	229.30	1796638
2025-07-15	229.00	229.13	225.76	225.84	1189127
2025-07-16	225.31	225.91	223.39	225.86	1276586
2025-07-17	225.56	226.16	223.40	225.70	1403492
2025-07-18	225.82	228.35	225.82	227.32	1996461
2025-07-21	226.24	227.67	225.20	225.30	1177090
2025-07-22	225.68	228.20	225.06	227.09	1130362
2025-07-23	226.72	228.42	225.80	228.12	1278411
2025-07-24	227.18	230.68	227.18	230.61	1559032
2025-07-25	230.82	231.68	228.94	229.67	1126424
2025-07-28	229.00	229.96	227.20	227.90	1722847
2025-07-29	229.52	240.39	229.52	235.56	3653592
2025-07-30	235.00	237.00	232.30	232.51	2138744
2025-07-31	232.47	233.20	228.59	229.16	1798548
2025-08-01	230.86	231.96	227.80	228.88	1389518
2025-08-04	228.00	230.85	228.00	230.54	1408885
2025-08-05	229.80	231.51	229.47	229.78	1383340
2025-08-06	230.24	232.70	228.97	231.60	1069270
2025-08-07	231.64	233.29	231.20	233.22	1045658
2025-08-08	233.37	235.45	232.78	235.09	1088720
2025-08-11	236.01	237.27	235.14	237.10	1705320
2025-08-12	237.23	237.23	232.32	232.98	1137851
2025-08-13	232.75	233.74	229.03	229.90	2095930
2025-08-14	230.07	230.08	222.46	226.15	3253334
2025-08-15	225.81	227.59	225.19	226.81	3371632
2025-08-18	227.43	227.65	223.87	224.20	3444115
2025-08-19	224.46	229.22	224.46	228.49	1530382
2025-08-20	230.25	232.58	229.58	230.03	1868319
2025-08-21	230.27	230.27	228.76	229.61	958996
2025-08-22	229.67	231.40	226.78	227.02	1331787
2025-08-25	227.39	227.98	223.55	224.04	1101857
2025-08-26	224.48	225.58	223.67	225.25	1466979
2025-08-27	225.15	226.16	224.88	225.83	1026297
2025-08-28	225.70	225.70	223.32	224.58	1001008
2025-08-29	224.65	226.82	224.65	226.39	1527715
2025-09-02	226.42	226.85	223.73	225.73	2548920
2025-09-03	224.99	226.27	222.94	224.41	1636474
2025-09-04	224.58	226.24	224.11	224.95	1517477
2025-09-05	224.54	224.85	218.66	220.06	2113290
2025-09-08	220.01	220.61	217.87	219.05	1509537
2025-09-09	218.74	219.37	217.10	219.16	1520602
2025-09-10	218.36	219.35	216.83	217.69	1183600
2025-09-11	217.58	220.79	215.45	219.68	1841281
2025-09-12	219.76	220.67	217.56	218.16	1087268
2025-09-15	218.61	219.08	216.01	216.13	1299667
2025-09-16	216.14	216.53	213.71	213.88	2126489
2025-09-17	214.50	217.15	214.00	215.66	1375800
2025-09-18	214.86	216.96	214.26	215.92	1142805
2025-09-19	216.95	217.67	216.00	216.40	2837696
2025-09-22	216.53	217.50	215.67	216.99	1424301
2025-09-23	216.42	218.36	215.20	218.23	1480584
2025-09-24	217.92	220.37	216.90	219.42	1558006
2025-09-25	220.46	221.62	217.14	217.16	1901100
2025-09-26	218.15	220.69	217.56	218.69	1413826
2025-09-29	218.86	219.81	217.59	219.43	1073260
2025-09-30	218.85	221.58	218.80	220.83	1814793
2025-10-01	220.38	221.25	218.18	219.87	1583106
2025-10-02	218.98	219.05	216.58	216.91	1810350
2025-10-03	216.50	221.01	216.04	219.76	1176815
2025-10-06	219.27	220.00	217.02	217.69	1116838
2025-10-07	217.64	218.26	216.15	217.56	1062209
2025-10-08	217.58	220.57	217.08	219.98	1269284
2025-10-09	219.42	219.96	216.45	217.53	1318824
2025-10-10	217.85	220.24	216.44	219.25	1566584
2025-10-13	217.47	218.79	216.52	217.09	1177976
2025-10-14	217.46	219.20	216.80	218.11	1379545
2025-10-15	217.60	217.77	213.00	213.69	1709556
2025-10-16	213.50	214.14	211.71	213.29	1195556
2025-10-17	214.13	216.12	213.64	215.48	1152685
2025-10-20	215.85	216.29	214.21	215.40	941293
2025-10-21	215.15	216.42	214.60	214.89	1036282
2025-10-22	215.45	219.09	214.68	216.46	1469929
2025-10-23	217.88	217.88	214.01	216.11	1498126
2025-10-24	217.05	217.25	214.27	214.66	1850395
2025-10-27	215.28	215.28	212.97	213.77	2752967
2025-10-28	198.98	208.80	197.25	204.23	3979366
2025-10-29	203.79	203.79	197.02	197.53	3665265
2025-10-30	198.00	201.42	197.44	200.57	2693147
2025-10-31	200.10	201.00	198.75	199.77	2421149
2025-11-03	199.00	199.35	194.11	196.77	2259724
2025-11-04	198.91	200.80	197.46	200.68	2506761
2025-11-05	200.32	202.20	200.27	200.54	2054388
2025-11-06	200.17	201.67	198.62	199.62	1811123
2025-11-07	200.80	202.30	199.86	201.92	119678
2025-11-10	200.55	201.16	197.47	200.47	2175459
2025-11-11	201.64	203.71	201.02	203.27	1510467
2025-11-12	203.96	205.92	203.35	203.80	1666544
2025-11-13	204.00	207.44	203.56	204.51	2631728
2025-11-14	206.11	210.92	204.91	209.17	3446515
2025-11-17	209.07	209.64	207.49	207.97	1877071
2025-11-18	208.76	211.62	207.50	211.30	2459577
2025-11-19	211.88	217.07	211.60	215.66	4459025
2025-11-20	214.00	217.67	214.00	216.80	2880303
2025-11-21	216.88	218.39	214.62	216.62	2475123
2025-11-24	216.20	216.20	211.71	211.84	2599238
2025-11-25	213.50	216.65	212.49	216.23	1632121
2025-11-26	216.81	218.13	215.83	217.35	1811415
2025-11-28	216.65	218.32	216.00	217.87	779656
2025-12-01	217.94	219.48	215.43	215.93	2809947
2025-12-02	216.15	216.77	213.51	214.54	1886628
2025-12-03	214.96	217.52	214.62	216.15	1615520
2025-12-04	216.30	216.72	213.26	213.37	2403172
2025-12-05	213.07	215.39	212.91	213.58	1277409
2025-12-08	212.82	213.25	210.00	210.23	1709890
2025-12-09	210.81	212.25	209.06	209.31	1808563
2025-12-10	208.48	209.97	207.74	209.15	2474879
2025-12-11	210.27	213.27	209.91	212.05	2512380
2025-12-12	213.47	216.79	212.66	215.61	2572714
2025-12-15	215.22	218.61	214.54	218.32	2013327
2025-12-16	219.94	220.59	218.40	218.90	1591751
2025-12-17	218.00	220.57	217.82	219.77	1628990
2025-12-18	218.55	220.53	217.92	218.32	1476821
2025-12-19	218.31	218.43	216.28	216.34	4210006
2025-12-22	215.46	219.80	214.00	219.66	1575742
2025-12-23	219.62	220.54	219.05	220.07	249009

Explore More About WM

Coins representing dividend payouts and trends

WM Dividend History

Discover Waste Management Inc's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.

Benjamin Franklin on a $100 bill representing value division in stock split history

WM Stock Split History

Discover Waste Management Inc's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.

Graph showing historical stock prices and market trends

WM Historical Prices

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

Web Analytics