XLY Historical Prices

Summary

Key Stock Metrics

166.48

(August 5, 2024)

52-Week Low

240.28

(December 18, 2024)

52-Week High

240.28

(December 18, 2024)

All-Time High

219.72

(January 13, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2013-01-30	99.67	99.67	99.67	99.67	0
2013-01-31	100.07	100.07	100.07	100.07	0
2013-02-01	100.13	100.13	100.13	100.13	0
2013-02-04	100.25	100.25	100.25	100.25	0
2013-02-05	100.28	100.28	100.28	100.28	0
2013-02-06	100.40	100.40	100.40	100.40	0
2013-02-07	100.07	100.07	100.07	100.07	0
2013-02-08	99.79	99.79	99.79	99.79	0
2013-02-11	99.36	99.36	99.36	99.36	0
2013-02-12	99.72	99.72	99.72	99.72	0
2013-02-13	99.80	99.80	99.80	99.80	0
2013-02-14	99.92	99.92	99.92	99.92	0
2013-02-15	99.30	99.30	99.30	99.30	0
2013-02-19	98.84	98.84	98.84	98.84	0
2013-02-20	98.39	98.39	98.39	98.39	0
2013-02-21	98.17	98.17	98.17	98.17	0
2013-02-22	97.82	97.82	97.82	97.82	0
2013-02-25	97.42	97.42	97.42	97.42	0
2013-02-26	97.28	97.28	97.28	97.28	0
2013-02-27	97.56	97.56	97.56	97.56	0
2013-02-28	97.21	97.21	97.21	97.21	0
2013-03-01	97.24	97.24	97.24	97.24	0
2013-03-04	97.10	97.10	97.10	97.10	0
2013-03-05	97.19	97.19	97.19	97.19	0
2013-03-06	96.95	96.95	96.95	96.95	0
2013-03-07	97.05	97.05	97.05	97.05	0
2013-03-08	97.34	97.34	97.34	97.34	0
2013-03-11	97.39	97.39	97.39	97.39	0
2013-03-12	97.51	97.51	97.51	97.51	0
2013-03-13	97.33	97.33	97.33	97.33	0
2013-03-14	97.46	97.46	97.46	97.46	0
2013-03-15	98.12	98.12	98.12	98.12	0
2013-03-19	97.35	97.35	97.35	97.35	0
2013-03-20	97.38	97.38	97.38	97.38	0
2013-03-21	97.66	97.66	97.66	97.66	0
2013-03-22	97.80	97.80	97.80	97.80	0
2013-03-25	97.87	97.87	97.87	97.87	0
2013-03-26	98.36	98.36	98.36	98.36	0
2013-03-27	98.33	98.33	98.33	98.33	0
2013-03-28	98.43	98.43	98.43	98.43	0
2013-04-01	98.36	98.36	98.36	98.36	0
2013-04-02	98.54	98.54	98.54	98.54	0
2013-04-03	98.67	98.67	98.67	98.67	0
2013-04-04	98.62	98.62	98.62	98.62	0
2013-04-05	98.13	98.13	98.13	98.13	0
2013-04-08	98.04	98.04	98.04	98.04	0
2013-04-09	98.41	98.41	98.41	98.41	0
2013-04-11	98.93	98.93	98.93	98.93	0
2013-04-12	98.67	98.67	98.67	98.67	0
2013-04-15	97.98	97.98	97.98	97.98	0
2013-04-16	97.75	97.75	97.75	97.75	0
2013-04-17	97.42	97.42	97.42	97.42	0
2013-04-18	97.51	97.51	97.51	97.51	0
2013-04-19	97.42	97.42	97.42	97.42	0
2013-04-22	97.44	97.44	97.44	97.44	0
2013-04-23	97.50	97.50	97.50	97.50	0
2013-04-24	97.36	97.36	97.36	97.36	0
2013-04-25	98.10	98.10	98.10	98.10	0
2013-04-26	98.34	98.34	98.34	98.34	0
2013-04-29	98.63	98.63	98.63	98.63	0
2013-04-30	99.28	99.28	99.28	99.28	0
2013-05-01	99.17	99.17	99.17	99.17	0
2013-05-02	99.18	99.18	99.18	99.18	0
2013-05-03	99.22	99.22	99.22	99.22	0
2013-05-06	99.26	99.26	99.26	99.26	0
2013-05-07	99.48	99.48	99.48	99.48	0
2013-05-08	99.77	99.77	99.77	99.77	0
2013-05-09	99.72	99.72	99.72	99.72	0
2013-05-10	98.78	98.78	98.78	98.78	0
2013-05-13	98.93	98.93	98.93	98.93	0
2013-05-14	98.53	98.53	98.53	98.53	0
2013-05-15	98.29	98.29	98.29	98.29	0
2013-05-16	98.38	98.38	98.38	98.38	0
2013-05-17	97.39	97.39	97.39	97.39	0
2013-05-20	97.35	97.35	97.35	97.35	0
2013-05-21	97.30	97.30	97.30	97.30	0
2013-05-22	96.78	96.78	96.78	96.78	0
2013-05-23	96.97	96.97	96.97	96.97	0
2013-05-24	96.87	96.87	96.87	96.87	0
2013-05-28	96.40	96.40	96.40	96.40	0
2013-05-29	96.44	96.44	96.44	96.44	0
2013-05-30	96.99	96.99	96.99	96.99	0
2013-05-31	96.73	96.73	96.73	96.73	0
2013-06-03	97.17	97.17	97.17	97.17	0
2013-06-04	96.64	96.64	96.64	96.64	0
2013-06-05	96.67	96.67	96.67	96.67	0
2013-06-06	97.67	97.67	97.67	97.67	0
2013-06-07	97.96	97.96	97.96	97.96	0
2013-06-10	98.17	98.17	98.17	98.17	0
2013-06-11	98.12	98.12	98.12	98.12	0
2013-06-12	98.02	98.02	98.02	98.02	0
2013-06-13	98.32	98.32	98.32	98.32	0
2013-06-14	98.28	98.28	98.28	98.28	0
2013-06-17	98.28	98.28	98.28	98.28	0
2013-06-18	97.95	97.95	97.95	97.95	0
2013-06-19	98.16	98.16	98.16	98.16	0
2013-06-20	96.31	96.31	96.31	96.31	0
2013-06-21	95.51	95.51	95.51	95.51	0
2013-06-24	94.94	94.94	94.94	94.94	0
2013-06-25	95.13	95.13	95.13	95.13	0
2013-06-26	95.52	95.52	95.52	95.52	0
2013-06-27	95.42	95.42	95.42	95.42	0
2013-06-28	95.13	95.13	95.13	95.13	0
2013-07-01	95.24	95.24	95.24	95.24	0
2013-07-02	94.97	94.97	94.97	94.97	0
2013-07-03	95.04	95.04	95.04	95.04	0
2013-07-05	94.63	94.63	94.63	94.63	0
2013-07-08	94.54	94.54	94.54	94.54	0
2013-07-09	94.96	94.96	94.96	94.96	0
2013-07-10	95.14	95.14	95.14	95.14	0
2013-07-11	96.25	96.25	96.25	96.25	0
2013-07-12	96.23	96.23	96.23	96.23	0
2013-07-15	96.04	96.04	96.04	96.04	0
2013-07-16	96.25	96.25	96.25	96.25	0
2013-07-17	95.95	95.95	95.95	95.95	0
2013-07-18	96.19	96.19	96.19	96.19	0
2013-07-19	96.51	96.51	96.51	96.51	0
2013-07-22	96.75	96.75	96.75	96.75	0
2013-07-23	97.04	97.04	97.04	97.04	0
2013-07-24	97.10	97.10	97.10	97.10	0
2013-07-25	97.24	97.24	97.24	97.24	0
2013-07-26	97.17	97.17	97.17	97.17	0
2013-07-29	97.47	97.47	97.47	97.47	0
2013-07-30	97.16	97.16	97.16	97.16	0
2013-07-31	97.21	97.21	97.21	97.21	0
2013-08-01	96.73	96.73	96.73	96.73	0
2013-08-02	96.32	96.32	96.32	96.32	0
2013-08-05	96.22	96.22	96.22	96.22	0
2013-08-06	96.34	96.34	96.34	96.34	0
2013-08-07	96.00	96.00	96.00	96.00	0
2013-08-08	96.64	96.64	96.64	96.64	0
2013-08-09	97.07	97.07	97.07	97.07	0
2013-08-12	97.11	97.11	97.11	97.11	0
2013-08-13	96.66	96.66	96.66	96.66	0
2013-08-14	96.90	96.90	96.90	96.90	0
2013-08-15	96.71	96.71	96.71	96.71	0
2013-08-16	96.67	96.67	96.67	96.67	0
2013-08-19	96.76	96.76	96.76	96.76	0
2013-08-20	96.39	96.39	96.39	96.39	0
2013-08-21	95.76	95.76	95.76	95.76	0
2013-08-22	95.13	95.13	95.13	95.13	0
2013-08-23	95.12	95.12	95.12	95.12	0
2013-08-26	95.12	95.12	95.12	95.12	0
2013-08-27	95.20	95.20	95.20	95.20	0
2013-08-28	95.32	95.32	95.32	95.32	0
2013-08-29	94.99	94.99	94.99	94.99	0
2013-08-30	94.76	94.76	94.76	94.76	0
2013-09-03	94.94	94.94	94.94	94.94	0
2013-09-04	95.40	95.40	95.40	95.40	0
2013-09-05	95.23	95.23	95.23	95.23	0
2013-09-06	96.25	96.25	96.25	96.25	0
2013-09-09	96.46	96.46	96.46	96.46	0
2013-09-10	96.56	96.56	96.56	96.56	0
2013-09-11	96.74	96.74	96.74	96.74	0
2013-09-12	96.90	96.90	96.90	96.90	0
2013-09-13	96.71	96.71	96.71	96.71	0
2013-09-16	96.93	96.93	96.93	96.93	0
2013-09-17	97.18	97.18	97.18	97.18	0
2013-09-18	96.97	96.97	96.97	96.97	0
2013-09-19	97.67	97.67	97.67	97.67	0
2013-09-20	97.21	97.21	97.21	97.21	0
2013-09-23	97.24	97.24	97.24	97.24	0
2013-09-24	97.13	97.13	97.13	97.13	0
2013-09-25	97.14	97.14	97.14	97.14	0
2013-09-26	96.88	96.88	96.88	96.88	0
2013-09-27	97.09	97.09	97.09	97.09	0
2013-09-30	97.23	97.23	97.23	97.23	0
2013-10-01	96.77	96.77	96.77	96.77	0
2013-10-02	96.80	96.80	96.80	96.80	0
2013-10-03	96.86	96.86	96.86	96.86	0
2013-10-04	97.04	97.04	97.04	97.04	0
2013-10-07	97.02	97.02	97.02	97.02	0
2013-10-08	96.80	96.80	96.80	96.80	0
2013-10-09	96.18	96.18	96.18	96.18	0
2013-10-10	96.31	96.31	96.31	96.31	0
2013-10-11	96.30	96.30	96.30	96.30	0
2013-10-14	96.58	96.58	96.58	96.58	0
2013-10-15	96.41	96.41	96.41	96.41	0
2013-10-16	96.66	96.66	96.66	96.66	0
2013-10-17	97.22	97.22	97.22	97.22	0
2013-10-18	97.21	97.21	97.21	97.21	0
2013-10-21	97.12	97.12	97.12	97.12	0
2013-10-22	97.25	97.25	97.25	97.25	0
2013-10-23	96.30	96.30	96.30	96.30	0
2013-10-24	95.96	95.96	95.96	95.96	0
2013-10-25	95.70	95.70	95.70	95.70	0
2013-10-28	95.75	95.75	95.75	95.75	0
2013-10-29	95.73	95.73	95.73	95.73	0
2013-10-30	95.65	95.65	95.65	95.65	0
2013-10-31	95.88	95.88	95.88	95.88	0
2013-11-01	95.76	95.76	95.76	95.76	0
2013-11-04	96.02	96.02	96.02	96.02	0
2013-11-05	95.71	95.71	95.71	95.71	0
2013-11-06	95.98	95.98	95.98	95.98	0
2013-11-07	95.77	95.77	95.77	95.77	0
2013-11-08	95.35	95.35	95.35	95.35	0
2013-11-11	95.44	95.44	95.44	95.44	0
2013-11-12	95.23	95.23	95.23	95.23	0
2013-11-13	95.53	95.53	95.53	95.53	0
2013-11-14	95.26	95.26	95.26	95.26	0
2013-11-15	95.63	95.63	95.63	95.63	0
2013-11-18	95.91	95.91	95.91	95.91	0
2013-11-19	95.53	95.53	95.53	95.53	0
2013-11-20	95.73	95.73	95.73	95.73	0
2013-11-21	95.19	95.19	95.19	95.19	0
2013-11-22	94.93	94.93	94.93	94.93	0
2013-11-25	94.74	94.74	94.74	94.74	0
2013-11-26	94.82	94.82	94.82	94.82	0
2013-11-27	94.37	94.37	94.37	94.37	0
2013-11-29	94.36	94.36	94.36	94.36	0
2013-12-02	94.05	94.05	94.05	94.05	0
2013-12-03	93.80	93.80	93.80	93.80	0
2013-12-04	93.50	93.50	93.50	93.50	0
2013-12-05	94.00	94.00	94.00	94.00	0
2013-12-06	93.79	93.79	93.79	93.79	0
2013-12-09	93.97	93.97	93.97	93.97	0
2013-12-10	94.14	94.14	94.14	94.14	0
2013-12-11	94.28	94.28	94.28	94.28	0
2013-12-12	93.97	93.97	93.97	93.97	0
2013-12-13	94.38	94.38	94.38	94.38	0
2013-12-16	94.54	94.54	94.54	94.54	0
2013-12-17	94.24	94.24	94.24	94.24	0
2013-12-18	93.94	93.94	93.94	93.94	0
2013-12-19	93.66	93.66	93.66	93.66	0
2013-12-20	93.64	93.64	93.64	93.64	0
2013-12-23	94.32	94.32	94.32	94.32	0
2013-12-24	94.17	94.17	94.17	94.17	0
2013-12-26	93.91	93.91	93.91	93.91	0
2013-12-27	93.48	93.48	93.48	93.48	0
2013-12-30	93.98	93.98	93.98	93.98	0
2013-12-31	94.01	94.01	94.01	94.01	0
2014-01-02	94.03	94.03	94.03	94.03	0
2014-01-03	94.24	94.24	94.24	94.24	0
2014-01-06	93.82	93.82	93.82	93.82	0
2014-01-07	93.09	93.09	93.09	93.09	0
2014-01-08	92.57	92.57	92.57	92.57	0
2014-01-09	92.16	92.16	92.16	92.16	0
2014-01-10	91.59	91.59	91.59	91.59	0
2014-01-13	92.01	92.01	92.01	92.01	0
2014-01-14	91.46	91.46	91.46	91.46	0
2014-01-15	91.48	91.48	91.48	91.48	0
2014-01-16	91.53	91.53	91.53	91.53	0
2014-01-17	91.24	91.24	91.24	91.24	0
2014-01-21	91.15	91.15	91.15	91.15	0
2014-01-22	90.33	90.33	90.33	90.33	0
2014-01-23	89.85	89.85	89.85	89.85	0
2014-01-24	90.39	90.39	90.39	90.39	0
2014-01-27	90.11	90.11	90.11	90.11	0
2014-01-28	89.70	89.70	89.70	89.70	0
2014-01-29	89.70	89.70	89.70	89.70	0
2014-01-30	89.51	89.51	89.51	89.51	0
2014-01-31	89.96	89.96	89.96	89.96	0
2014-02-03	90.30	90.30	90.30	90.30	0
2014-02-04	90.45	90.45	90.45	90.45	0
2014-02-05	90.09	90.09	90.09	90.09	0
2014-02-06	90.37	90.37	90.37	90.37	0
2014-02-07	90.78	90.78	90.78	90.78	0
2014-02-10	90.51	90.51	90.51	90.51	0
2014-02-11	90.71	90.71	90.71	90.71	0
2014-02-12	90.97	90.97	90.97	90.97	0
2014-02-13	91.08	91.08	91.08	91.08	0
2014-02-14	91.06	91.06	91.06	91.06	0
2014-02-18	91.30	91.30	91.30	91.30	0
2014-02-19	90.53	90.53	90.53	90.53	0
2014-02-20	90.05	90.05	90.05	90.05	0
2014-02-21	89.86	89.86	89.86	89.86	0
2014-02-24	90.43	90.43	90.43	90.43	0
2014-02-25	90.21	90.21	90.21	90.21	0
2014-02-26	89.95	89.95	89.95	89.95	0
2014-02-27	89.79	89.79	89.79	89.79	0
2014-02-28	90.29	90.29	90.29	90.29	0
2014-03-03	90.17	90.17	90.17	90.17	0
2014-03-04	89.98	89.98	89.98	89.98	0
2014-03-05	90.49	90.49	90.49	90.49	0
2014-03-06	91.20	91.20	91.20	91.20	0
2014-03-07	90.18	90.18	90.18	90.18	0
2014-03-17	90.48	90.48	90.48	90.48	0
2014-03-18	90.19	90.19	90.19	90.19	0
2014-03-19	89.47	89.47	89.47	89.47	0
2014-03-20	88.87	88.87	88.87	88.87	0
2014-03-21	89.34	89.34	89.34	89.34	0
2014-03-24	89.14	89.14	89.14	89.14	0
2014-03-25	89.47	89.47	89.47	89.47	0
2014-03-26	89.77	89.77	89.77	89.77	0
2014-03-27	90.42	90.42	90.42	90.42	0
2014-03-28	90.37	90.37	90.37	90.37	0
2014-03-31	90.47	90.47	90.47	90.47	0
2014-04-01	90.70	90.70	90.70	90.70	0
2014-04-02	90.65	90.65	90.65	90.65	0
2014-04-03	90.62	90.62	90.62	90.62	0
2014-04-04	91.09	91.09	91.09	91.09	0
2014-04-07	91.15	91.15	91.15	91.15	0
2014-04-08	91.57	91.57	91.57	91.57	0
2014-04-09	91.71	91.71	91.71	91.71	0
2014-04-10	91.65	91.65	91.65	91.66	0
2014-04-11	91.23	91.23	91.23	91.23	0
2014-04-14	91.16	91.16	91.16	91.17	0
2014-04-15	91.07	91.07	91.07	91.07	0
2014-04-16	90.68	90.68	90.68	90.68	0
2014-04-17	90.93	90.93	90.93	90.93	0
2014-04-21	90.73	90.73	90.73	90.73	0
2014-04-22	90.70	90.70	90.70	90.70	0
2014-04-23	90.62	90.62	90.62	90.62	0
2014-04-24	90.69	90.69	90.69	90.69	0
2014-04-25	90.56	90.56	90.56	90.56	0
2014-04-28	90.64	90.64	90.64	90.64	0
2014-04-29	91.21	91.21	91.21	91.21	0
2014-04-30	91.27	91.27	91.27	91.27	0
2014-05-01	91.19	91.19	91.19	91.20	0
2014-05-02	91.15	91.15	91.15	91.15	0
2014-05-05	91.28	91.28	91.28	91.28	0
2014-05-06	91.82	91.82	91.82	91.82	0
2014-05-07	91.79	91.79	91.79	91.79	0
2014-05-08	92.11	92.11	92.11	92.11	0
2014-05-09	91.75	91.75	91.75	91.75	0
2014-05-12	91.85	91.85	91.85	91.85	0
2014-05-13	91.82	91.82	91.82	91.82	0
2014-05-14	91.85	91.85	91.85	91.85	0
2014-05-15	91.85	91.85	91.85	91.85	0
2014-05-16	91.89	91.89	91.89	91.89	0
2014-05-19	92.06	92.06	92.06	92.06	0
2014-05-20	91.74	91.74	91.74	91.74	0
2014-05-21	91.45	91.45	91.45	91.45	0
2014-05-22	91.76	91.76	91.76	91.76	0
2014-05-23	92.00	92.00	92.00	92.00	0
2014-05-27	92.01	92.01	92.01	92.01	0
2014-05-28	92.02	92.02	92.02	92.02	0
2014-05-29	92.27	92.27	92.27	92.27	0
2014-05-30	92.02	92.02	92.02	92.02	0
2014-06-02	91.79	91.79	91.79	91.79	0
2014-06-03	91.61	91.61	91.61	91.61	0
2014-06-04	91.43	91.43	91.43	91.43	0
2014-06-05	91.45	91.45	91.45	91.45	0
2014-06-06	91.45	91.45	91.45	91.45	0
2014-06-09	91.66	91.66	91.66	91.66	0
2014-06-10	91.62	91.62	91.62	91.62	0
2014-06-11	92.02	92.02	92.02	92.02	0
2014-06-12	92.15	92.15	92.15	92.15	0
2014-06-13	92.01	92.01	92.01	92.01	0
2014-06-16	92.17	92.17	92.17	92.17	0
2014-06-17	92.15	92.15	92.15	92.15	0
2014-06-18	92.00	92.00	92.00	92.00	0
2014-06-19	92.35	92.35	92.35	92.35	0
2014-06-20	92.88	92.88	92.88	92.88	0
2014-06-23	93.18	93.18	93.18	93.18	0
2014-06-24	93.10	93.10	93.10	93.10	0
2014-06-25	93.27	93.27	93.27	93.27	0
2014-06-26	93.40	93.40	93.40	93.40	0
2014-06-27	93.66	93.66	93.66	93.66	0
2014-06-30	93.66	93.66	93.66	93.66	0
2014-07-01	93.87	93.87	93.87	93.87	0
2014-07-02	93.74	93.74	93.74	93.74	0
2014-07-03	94.04	94.04	94.04	94.04	0
2014-07-07	93.79	93.79	93.79	93.79	0
2014-07-08	93.68	93.68	93.68	93.68	0
2014-07-09	93.91	93.91	93.91	93.91	0
2014-07-10	93.82	93.82	93.82	93.82	0
2014-07-11	93.29	93.29	93.29	93.29	0
2014-07-14	93.27	93.27	93.27	93.27	0
2014-07-15	92.88	92.88	92.88	92.88	0
2014-07-16	93.02	93.02	93.02	93.02	0
2014-07-17	92.99	92.99	92.99	92.99	0
2014-07-18	93.13	93.13	93.13	93.13	0
2014-07-21	93.14	93.14	93.14	93.14	0
2014-07-22	93.07	93.07	93.07	93.07	0
2014-07-23	93.11	93.11	93.11	93.11	0
2014-07-24	93.11	93.11	93.11	93.11	0
2014-07-25	92.48	92.48	92.48	92.48	0
2014-07-28	92.59	92.59	92.59	92.59	0
2014-07-29	92.16	92.16	92.16	92.16	0
2014-07-30	91.68	91.68	91.68	91.68	0
2014-07-31	91.83	91.83	91.83	91.83	0
2014-08-01	91.60	91.60	91.60	91.60	0
2014-08-04	91.60	91.60	91.60	91.60	0
2014-08-05	91.16	91.16	91.16	91.16	0
2014-08-06	91.52	91.52	91.52	91.52	0
2014-08-07	91.55	91.55	91.55	91.55	0
2014-08-08	91.05	91.05	91.05	91.05	0
2014-08-11	91.46	91.46	91.46	91.46	0
2014-08-12	91.37	91.37	91.37	91.37	0
2014-08-13	91.50	91.50	91.50	91.50	0
2014-08-14	91.65	91.65	91.65	91.65	0
2014-08-15	91.66	91.66	91.66	91.66	0
2014-08-18	91.84	91.84	91.84	91.84	0
2014-08-19	91.50	91.50	91.50	91.50	0
2014-08-20	91.37	91.37	91.37	91.37	0
2014-08-21	91.33	91.33	91.33	91.33	0
2014-08-22	91.33	91.33	91.33	91.33	0
2014-08-25	91.06	91.06	91.06	91.06	0
2014-08-26	91.32	91.32	91.32	91.32	0
2014-08-27	91.82	91.82	91.82	91.82	0
2014-08-28	92.10	92.10	92.10	92.10	0
2014-08-29	92.09	92.09	92.09	92.09	0
2014-09-02	91.54	91.54	91.54	91.54	0
2014-09-03	91.98	91.98	91.98	91.98	0
2014-09-04	92.05	92.05	92.05	92.05	0
2014-09-05	91.82	91.82	91.82	91.82	0
2014-09-08	91.46	91.46	91.46	91.46	0
2014-09-09	90.81	90.81	90.81	90.81	0
2014-09-10	91.29	91.29	91.29	91.29	0
2014-09-11	90.64	90.64	90.64	90.64	0
2014-09-12	90.29	90.29	90.29	90.29	0
2014-09-15	90.49	90.49	90.49	90.49	0
2014-09-16	90.97	90.97	90.97	90.97	0
2014-09-17	91.31	91.31	91.31	91.31	0
2014-09-18	91.35	91.35	91.35	91.35	0
2014-09-19	91.17	91.17	91.17	91.17	0
2014-09-22	90.84	90.84	90.84	90.84	0
2014-09-23	90.42	90.42	90.42	90.42	0
2014-09-24	90.18	90.18	90.18	90.18	0
2014-09-25	90.04	90.04	90.04	90.04	0
2014-09-26	89.58	89.58	89.58	89.58	0
2014-09-29	89.71	89.71	89.71	89.71	0
2014-09-30	89.23	89.23	89.23	89.23	0
2014-10-01	89.51	89.51	89.51	89.51	0
2014-10-02	89.68	89.68	89.68	89.68	0
2014-10-03	88.84	88.84	88.84	88.84	0
2014-10-06	89.49	89.49	89.49	89.49	0
2014-10-07	89.42	89.42	89.42	89.42	0
2014-10-08	89.44	89.44	89.44	89.44	0
2014-10-09	89.68	89.68	89.68	89.68	0
2014-10-10	89.49	89.49	89.49	89.49	0
2014-10-13	89.33	89.33	89.33	89.33	0
2014-10-14	89.00	89.00	89.00	89.00	0
2014-10-15	88.58	88.58	88.58	88.58	0
2014-10-16	88.76	88.76	88.76	88.76	0
2014-10-17	88.91	88.91	88.91	88.91	0
2014-10-20	88.68	88.68	88.68	88.68	0
2014-10-21	89.13	89.13	89.13	89.13	0
2014-10-22	89.14	89.14	89.14	89.14	0
2014-10-23	88.99	88.99	88.99	88.99	0
2014-10-24	89.19	89.19	89.19	89.19	0
2014-10-27	88.91	88.91	88.91	88.91	0
2014-10-28	89.46	89.46	89.46	89.46	0
2014-10-29	89.80	89.80	89.80	89.80	0
2014-10-30	89.35	89.35	89.35	89.35	0
2014-10-31	88.70	88.70	88.70	88.70	0
2014-11-03	88.34	88.34	88.34	88.34	0
2014-11-04	87.74	87.74	87.74	87.74	0
2014-11-05	87.89	87.89	87.89	87.89	0
2014-11-06	87.54	87.54	87.54	87.54	0
2014-11-07	88.02	88.02	88.02	88.02	0
2014-11-10	88.15	88.15	88.15	88.15	0
2014-11-11	88.14	88.14	88.14	88.14	0
2014-11-12	88.62	88.62	88.62	88.62	0
2014-11-14	88.54	88.54	88.54	88.54	0
2014-11-17	88.43	88.43	88.43	88.43	0
2014-11-18	88.44	88.44	88.44	88.44	0
2014-11-19	88.11	88.11	88.11	88.11	0
2014-11-20	88.40	88.40	88.40	88.40	0
2014-11-21	88.99	88.99	88.99	88.99	0
2014-11-24	88.65	88.65	88.65	88.65	0
2014-11-25	88.80	88.80	88.80	88.80	0
2014-11-26	88.99	88.99	88.99	88.99	0
2014-11-28	87.52	87.52	87.52	87.52	0
2014-12-01	88.15	88.15	88.15	88.15	0
2014-12-02	87.74	87.74	87.74	87.74	0
2014-12-03	88.02	88.02	88.02	88.02	0
2014-12-04	87.91	87.91	87.91	87.91	0
2014-12-05	87.54	87.54	87.54	87.54	0
2014-12-08	87.16	87.16	87.16	87.16	0
2014-12-09	87.54	87.54	87.54	87.54	0
2014-12-10	87.11	87.11	87.11	87.11	0
2014-12-11	86.69	86.69	86.69	86.69	0
2014-12-12	86.66	86.66	86.66	86.66	0
2014-12-15	85.99	85.99	85.99	85.99	0
2014-12-16	86.02	86.02	86.02	86.02	0
2014-12-17	85.97	85.97	85.97	85.97	0
2014-12-18	86.25	86.25	86.25	86.25	0
2014-12-19	86.00	86.00	86.00	86.00	0
2014-12-22	85.88	85.88	85.88	85.88	0
2014-12-23	86.01	86.01	86.01	86.01	0
2014-12-24	86.05	86.05	86.05	86.05	0
2014-12-26	86.09	86.09	86.09	86.09	0
2014-12-29	85.97	85.97	85.97	85.97	0
2014-12-30	86.23	86.23	86.23	86.23	0
2014-12-31	86.20	86.20	86.20	86.20	0
2015-01-02	85.28	85.28	85.28	85.28	0
2015-01-05	84.85	84.85	84.85	84.85	0
2015-01-06	84.73	84.73	84.73	84.73	0
2015-01-07	84.37	84.37	84.37	84.37	0
2015-01-08	84.66	84.66	84.66	84.66	0
2015-01-09	84.33	84.33	84.33	84.33	0
2015-01-12	83.83	83.83	83.83	83.83	0
2015-01-13	83.70	83.70	83.70	83.70	0
2015-01-14	83.63	83.63	83.63	83.63	0
2015-01-15	83.80	83.80	83.80	83.80	0
2015-01-16	83.43	83.43	83.43	83.43	0
2015-01-20	82.73	82.73	82.73	82.73	0
2015-01-21	80.79	80.79	80.79	80.79	0
2015-01-22	80.83	80.83	80.83	80.83	0
2015-01-23	80.64	80.64	80.64	80.64	0
2015-01-26	80.58	80.58	80.58	80.58	0
2015-01-27	80.62	80.62	80.62	80.62	0
2015-01-28	80.30	80.30	80.30	80.30	0
2015-01-29	79.09	79.09	79.09	79.09	0
2015-01-30	78.63	78.63	78.63	78.63	0
2015-02-02	79.50	79.50	79.50	79.50	0
2015-02-03	80.30	80.30	80.30	80.30	0
2015-02-04	79.68	79.68	79.68	79.68	0
2015-02-05	80.50	80.50	80.50	80.50	0
2015-02-06	79.85	79.85	79.85	79.85	0
2015-02-09	80.32	80.32	80.32	80.32	0
2015-02-10	79.82	79.82	79.82	79.82	0
2015-02-11	79.14	79.14	79.14	79.14	0
2015-02-12	80.23	80.23	80.23	80.23	0
2015-02-13	80.33	80.33	80.33	80.33	0
2015-02-17	80.62	80.62	80.62	80.62	0
2015-02-18	80.27	80.27	80.27	80.27	0
2015-02-19	80.09	80.09	80.09	80.09	0
2015-02-20	79.98	79.98	79.98	79.98	0
2015-02-23	79.51	79.51	79.51	79.51	0
2015-02-24	79.35	79.35	79.35	79.35	0
2015-02-25	80.52	80.52	80.52	80.52	0
2015-02-26	80.06	80.06	80.06	80.06	0
2015-02-27	79.95	79.95	79.95	79.95	0
2015-03-02	79.77	79.77	79.77	79.77	0
2015-03-03	80.31	80.31	80.31	80.31	0
2015-03-04	80.39	80.39	80.39	80.39	0
2015-03-05	80.11	80.11	80.11	80.11	0
2015-03-06	79.27	79.27	79.27	79.27	0
2015-03-16	78.35	78.35	78.35	78.35	0
2015-03-17	78.30	78.30	78.30	78.30	0
2015-03-18	78.30	78.30	78.30	78.30	0
2015-03-19	78.47	78.47	78.47	78.47	0
2015-03-20	79.40	79.40	79.40	79.40	0
2015-03-23	79.90	79.90	79.90	79.90	0
2015-03-24	79.93	79.93	79.93	79.93	0
2015-03-25	79.91	79.91	79.91	79.91	0
2015-03-26	80.20	80.20	80.20	80.20	0
2015-03-27	79.50	79.50	79.50	79.50	0
2015-03-30	78.81	78.81	78.81	78.81	0
2015-03-31	78.86	78.86	78.86	78.86	0
2015-04-01	79.30	79.30	79.30	79.30	0
2015-04-02	79.47	79.47	79.47	79.47	0
2015-04-06	80.31	80.31	80.31	80.31	0
2015-04-07	80.07	80.07	80.07	80.07	0
2015-04-08	79.94	79.94	79.94	79.94	0
2015-04-09	79.49	79.49	79.49	79.49	0
2015-04-10	79.39	79.39	79.39	79.39	0
2015-04-13	79.35	79.35	79.35	79.35	0
2015-04-14	80.14	80.14	80.14	80.14	0
2015-04-15	80.78	80.78	80.78	80.78	0
2015-04-16	81.93	81.93	81.93	81.93	0
2015-04-17	81.80	81.80	81.80	81.80	0
2015-04-20	81.95	81.95	81.95	81.95	0
2015-04-21	81.47	81.47	81.47	81.47	0
2015-04-22	81.63	81.63	81.63	81.63	0
2015-04-23	82.33	82.33	82.33	82.33	0
2015-04-24	82.18	82.18	82.18	82.18	0
2015-04-27	82.60	82.60	82.60	82.60	0
2015-04-28	83.19	83.19	83.19	83.19	0
2015-04-29	83.64	83.64	83.64	83.64	0
2015-04-30	82.53	82.53	82.53	82.53	0
2015-05-01	82.02	82.02	82.02	82.02	0
2015-05-04	82.59	82.59	82.59	82.59	0
2015-05-05	83.06	83.06	83.06	83.06	0
2015-05-06	83.28	83.28	83.28	83.28	0
2015-05-07	82.37	82.37	82.37	82.37	0
2015-05-08	82.74	82.74	82.74	82.74	0
2015-05-11	82.60	82.60	82.60	82.60	0
2015-05-12	83.42	83.42	83.42	83.42	0
2015-05-13	83.68	83.68	83.68	83.68	0
2015-05-14	83.39	83.39	83.39	83.39	0
2015-05-15	83.27	83.27	83.27	83.27	0
2015-05-18	82.32	82.32	82.32	82.32	0
2015-05-19	81.88	81.88	81.88	81.88	0
2015-05-20	81.90	81.90	81.90	81.90	0
2015-05-21	81.95	81.95	81.95	81.95	0
2015-05-22	81.38	81.38	81.38	81.38	0
2015-05-26	80.45	80.45	80.45	80.45	0
2015-05-27	80.10	80.10	80.10	80.10	0
2015-05-28	80.17	80.17	80.17	80.17	0
2015-05-29	80.24	80.24	80.24	80.24	0
2015-06-01	79.69	79.69	79.69	79.69	0
2015-06-02	80.49	80.49	80.49	80.49	0
2015-06-03	80.39	80.39	80.39	80.39	0
2015-06-04	80.14	80.14	80.14	80.14	0
2015-06-05	80.09	80.09	80.09	80.09	0
2015-06-08	80.42	80.42	80.42	80.42	0
2015-06-09	81.19	81.19	81.19	81.19	0
2015-06-10	81.51	81.51	81.51	81.51	0
2015-06-11	81.21	81.21	81.21	81.21	0
2015-06-12	81.26	81.26	81.26	81.26	0
2015-06-15	81.16	81.16	81.16	81.16	0
2015-06-16	81.11	81.11	81.11	81.11	0
2015-06-17	81.25	81.25	81.25	81.25	0
2015-06-18	81.91	81.91	81.91	81.91	0
2015-06-19	81.45	81.45	81.45	81.45	0
2015-06-22	81.38	81.38	81.38	81.38	0
2015-06-23	81.12	81.12	81.12	81.12	0
2015-06-24	80.55	80.55	80.55	80.55	0
2015-06-25	80.99	80.99	80.99	80.99	0
2015-06-26	80.91	80.91	80.91	80.91	0
2015-06-29	80.77	80.77	80.77	80.77	0
2015-06-30	80.17	80.17	80.17	80.17	0
2015-07-01	79.61	79.61	79.61	79.61	0
2015-07-02	79.58	79.58	79.58	79.58	0
2015-07-06	79.21	79.21	79.21	79.21	0
2015-07-07	78.49	78.49	78.49	78.49	0
2015-07-08	78.59	78.59	78.59	78.59	0
2015-07-09	78.57	78.57	78.57	78.57	0
2015-07-10	78.65	78.65	78.65	78.65	0
2015-07-13	78.35	78.35	78.35	78.35	0
2015-07-14	78.46	78.46	78.46	78.46	0
2015-07-15	77.30	77.30	77.30	77.30	0
2015-07-16	77.29	77.29	77.29	77.29	0
2015-07-17	76.94	76.94	76.94	76.94	0
2015-07-20	77.03	77.03	77.03	77.03	0
2015-07-21	77.16	77.16	77.16	77.16	0
2015-07-22	76.78	76.78	76.78	76.78	0
2015-07-23	76.75	76.75	76.75	76.75	0
2015-07-24	76.57	76.57	76.57	76.57	0
2015-07-27	76.87	76.87	76.87	76.87	0
2015-07-28	77.31	77.31	77.31	77.31	0
2015-07-29	77.55	77.55	77.55	77.55	0
2015-07-30	76.77	76.77	76.77	76.77	0
2015-07-31	76.64	76.64	76.64	76.64	0
2015-08-03	76.09	76.09	76.09	76.09	0
2015-08-04	76.19	76.19	76.19	76.19	0
2015-08-05	75.86	75.86	75.86	75.86	0
2015-08-06	76.04	76.04	76.04	76.04	0
2015-08-07	76.19	76.19	76.19	76.19	0
2015-08-10	76.59	76.59	76.59	76.59	0
2015-08-11	76.05	76.05	76.05	76.05	0
2015-08-12	77.09	77.09	77.09	77.09	0
2015-08-13	76.47	76.47	76.47	76.47	0
2015-08-14	76.48	76.48	76.48	76.48	0
2015-08-17	76.39	76.39	76.39	76.39	0
2015-08-18	76.48	76.48	76.48	76.48	0
2015-08-19	75.96	75.96	75.96	75.96	0
2015-08-20	76.48	76.48	76.48	76.48	0
2015-08-21	76.08	76.08	76.08	76.08	0
2015-08-24	75.68	75.68	75.68	75.68	0
2015-08-25	75.21	75.21	75.21	75.21	0
2015-08-26	75.18	75.18	75.18	75.18	0
2015-08-27	75.78	75.78	75.78	75.78	0
2015-08-28	75.37	75.37	75.37	75.37	0
2015-08-31	75.63	75.63	75.63	75.63	0
2015-09-01	75.86	75.86	75.86	75.86	0
2015-09-02	75.14	75.14	75.14	75.14	0
2015-09-03	75.75	75.75	75.75	75.75	0
2015-09-04	75.34	75.34	75.34	75.34	0
2015-09-08	75.79	75.79	75.79	75.79	0
2015-09-09	75.63	75.63	75.63	75.63	0
2015-09-10	75.67	75.67	75.67	75.67	0
2015-09-11	75.33	75.33	75.33	75.33	0
2015-09-14	75.38	75.38	75.38	75.38	0
2015-09-15	75.38	75.38	75.38	75.38	0
2015-09-16	75.88	75.88	75.88	75.88	0
2015-09-17	75.84	75.84	75.84	75.84	0
2015-09-18	76.07	76.07	76.07	76.07	0
2015-09-21	75.46	75.46	75.46	75.46	0
2015-09-22	75.31	75.31	75.31	75.31	0
2015-09-23	75.11	75.11	75.11	75.11	0
2015-09-24	74.91	74.91	74.91	74.91	0
2015-09-25	75.06	75.06	75.06	75.06	0
2015-09-28	74.84	74.84	74.84	74.84	0
2015-09-29	74.54	74.54	74.54	74.54	0
2015-09-30	74.65	74.65	74.65	74.65	0
2015-10-01	75.52	75.52	75.52	75.52	0
2015-10-02	75.67	75.67	75.67	75.67	0
2015-10-05	76.41	76.41	76.41	76.41	0
2015-10-06	76.59	76.59	76.59	76.59	0
2015-10-07	76.69	76.69	76.69	76.69	0
2015-10-08	76.81	76.81	76.81	76.81	0
2015-10-09	77.25	77.25	77.25	77.25	0
2015-10-12	77.16	77.16	77.16	77.16	0
2015-10-13	77.01	77.01	77.01	77.01	0
2015-10-14	77.03	77.03	77.03	77.03	0
2015-10-15	77.49	77.49	77.49	77.49	0
2015-10-16	77.33	77.33	77.33	77.33	0
2015-10-19	76.93	76.93	76.93	76.93	0
2015-10-20	77.07	77.07	77.07	77.07	0
2015-10-21	76.23	76.23	76.23	76.23	0
2015-10-22	76.40	76.40	76.40	76.40	0
2015-10-23	75.92	75.92	75.92	75.92	0
2015-10-26	76.14	76.14	76.14	76.14	0
2015-10-27	75.52	75.52	75.52	75.52	0
2015-10-28	76.05	76.05	76.05	76.05	0
2015-10-29	75.93	75.93	75.93	75.93	0
2015-10-30	76.43	76.43	76.43	76.43	0
2015-11-02	76.37	76.37	76.37	76.37	0
2015-11-03	76.30	76.30	76.30	76.30	0
2015-11-04	75.96	75.96	75.96	75.96	0
2015-11-05	75.94	75.94	75.94	75.94	0
2015-11-06	75.14	75.14	75.14	75.14	0
2015-11-09	75.33	75.33	75.33	75.33	0
2015-11-10	75.42	75.42	75.42	75.42	0
2015-11-11	75.40	75.40	75.40	75.40	0
2015-11-12	75.12	75.12	75.12	75.12	0
2015-11-13	75.00	75.00	75.00	75.00	0
2015-11-16	74.88	74.88	74.88	74.88	0
2015-11-17	75.06	75.06	75.06	75.06	0
2015-11-18	74.90	74.90	74.90	74.90	0
2015-11-19	75.38	75.38	75.38	75.38	0
2015-11-20	74.97	74.97	74.97	74.97	0
2015-11-23	74.86	74.86	74.86	74.86	0
2015-11-24	75.13	75.13	75.13	75.13	0
2015-11-25	75.17	75.17	75.17	75.17	0
2015-11-27	74.84	74.84	74.84	74.84	0
2015-11-30	75.00	75.00	75.00	75.00	0
2015-12-01	74.78	74.78	74.78	74.78	0
2015-12-02	74.87	74.87	74.87	74.87	0
2015-12-03	74.66	74.66	74.66	74.66	0
2015-12-04	74.82	74.82	74.82	74.82	0
2015-12-07	74.03	74.03	74.03	74.03	0
2015-12-08	73.55	73.55	73.55	73.55	0
2015-12-09	73.55	73.55	73.55	73.55	0
2015-12-10	73.53	73.53	73.53	73.53	0
2015-12-11	73.01	73.01	73.01	73.01	0
2015-12-14	72.82	72.82	72.82	72.82	0
2015-12-15	72.84	72.84	72.84	72.84	0
2015-12-16	72.44	72.44	72.44	72.44	0
2015-12-17	71.58	71.58	71.58	71.58	0
2015-12-18	72.04	72.04	72.04	72.04	0
2015-12-21	71.48	71.48	71.48	71.48	0
2015-12-22	71.79	71.79	71.79	71.79	0
2015-12-23	72.15	72.15	72.15	72.15	0
2015-12-24	72.22	72.22	72.22	72.22	0
2015-12-28	71.97	71.97	71.97	71.97	0
2015-12-29	72.21	72.21	72.21	72.21	0
2015-12-30	72.02	72.02	72.02	72.02	0
2015-12-31	72.24	72.24	72.24	72.24	0
2016-01-04	71.59	71.59	71.59	71.59	0
2016-01-05	71.46	71.46	71.46	71.46	0
2016-01-06	71.00	71.00	71.00	71.00	0
2016-01-07	71.11	71.11	71.11	71.11	0
2016-01-08	70.66	70.66	70.66	70.66	0
2016-01-11	70.40	70.40	70.40	70.40	0
2016-01-12	69.96	69.96	69.96	69.96	0
2016-01-13	69.96	69.96	69.96	69.96	0
2016-01-14	69.57	69.57	69.57	69.57	0
2016-01-15	68.82	68.82	68.82	68.82	0
2016-01-19	68.90	68.90	68.90	68.90	0
2016-01-20	68.53	68.53	68.53	68.53	0
2016-01-21	70.20	70.20	70.20	70.20	0
2016-01-22	70.66	70.66	70.66	70.66	0
2016-01-25	70.18	70.18	70.18	70.18	0
2016-01-26	71.11	71.11	71.11	71.11	0
2016-01-27	71.22	71.22	71.22	71.22	0
2016-01-28	71.04	71.04	71.04	71.04	0
2016-01-29	71.04	71.04	71.04	71.04	0
2016-02-01	71.40	71.40	71.40	71.40	0
2016-02-02	71.23	71.23	71.23	71.23	0
2016-02-03	72.23	72.23	72.23	72.23	0
2016-02-04	72.85	72.85	72.85	72.85	0
2016-02-05	72.08	72.08	72.08	72.08	0
2016-02-08	71.84	71.84	71.84	71.84	0
2016-02-09	72.38	72.38	72.38	72.38	0
2016-02-10	71.57	71.57	71.57	71.57	0
2016-02-11	71.77	71.77	71.77	71.77	0
2016-02-12	72.29	72.29	72.29	72.29	0
2016-02-16	72.14	72.14	72.14	72.14	0
2016-02-17	73.08	73.08	73.08	73.08	0
2016-02-18	72.89	72.89	72.89	72.89	0
2016-02-19	72.48	72.48	72.48	72.48	0
2016-02-22	73.07	73.07	73.07	73.07	0
2016-02-23	72.52	72.52	72.52	72.52	0
2016-02-24	72.63	72.63	72.63	72.63	0
2016-02-25	73.66	73.66	73.66	73.66	0
2016-02-26	73.83	73.83	73.83	73.83	0
2016-02-29	73.95	73.95	73.95	73.95	0
2016-03-01	74.61	74.61	74.61	74.61	0
2016-03-02	74.26	74.26	74.26	74.26	0
2016-03-03	74.59	74.59	74.59	74.59	0
2016-03-04	74.97	74.97	74.97	74.97	0
2016-03-07	75.18	75.18	75.18	75.18	0
2016-03-08	74.70	74.70	74.70	74.70	0
2016-03-09	75.56	75.56	75.56	75.56	0
2016-03-10	74.77	74.77	74.77	74.77	0
2016-03-11	75.68	75.68	75.68	75.68	0
2016-03-28	75.84	75.84	75.84	75.84	0
2016-03-29	76.03	76.03	76.03	76.03	0
2016-03-30	77.14	77.14	77.14	77.14	0
2016-03-31	77.11	77.11	77.11	77.11	0
2016-04-01	76.65	76.65	76.65	76.65	0
2016-04-04	76.70	76.70	76.70	76.70	0
2016-04-05	75.94	75.94	75.94	75.94	0
2016-04-06	76.48	76.48	76.48	76.48	0
2016-04-07	75.98	75.98	75.98	75.98	0
2016-04-08	76.95	76.95	76.95	76.95	0
2016-04-11	77.44	77.44	77.44	77.44	0
2016-04-12	78.12	78.12	78.12	78.12	0
2016-04-13	78.18	78.18	78.18	78.18	0
2016-04-14	77.90	77.90	77.90	77.90	0
2016-04-15	77.77	77.77	77.77	77.77	0
2016-04-18	78.01	78.01	78.01	78.01	0
2016-04-19	79.01	79.01	79.01	79.01	0
2016-04-20	79.20	79.20	79.20	79.20	0
2016-04-21	78.68	78.68	78.68	78.68	0
2016-04-22	78.90	78.90	78.90	78.90	0
2016-04-25	78.86	78.86	78.86	78.86	0
2016-04-26	79.28	79.28	79.28	79.28	0
2016-04-27	79.13	79.13	79.13	79.13	0
2016-04-28	79.71	79.71	79.71	79.71	0
2016-04-29	79.68	79.68	79.68	79.68	0
2016-05-02	79.71	79.71	79.71	79.71	0
2016-05-03	78.82	78.82	78.82	78.82	0
2016-05-04	77.61	77.61	77.61	77.61	0
2016-05-05	77.79	77.79	77.79	77.79	0
2016-05-06	77.39	77.39	77.39	77.39	0
2016-05-09	76.95	76.95	76.95	76.95	0
2016-05-10	77.17	77.17	77.17	77.17	0
2016-05-11	77.87	77.87	77.87	77.87	0
2016-05-12	77.78	77.78	77.78	77.78	0
2016-05-13	77.28	77.28	77.28	77.28	0
2016-05-16	77.59	77.59	77.59	77.59	0
2016-05-17	77.61	77.61	77.61	77.61	0
2016-05-18	77.36	77.36	77.36	77.36	0
2016-05-19	76.26	76.26	76.26	76.26	0
2016-05-20	76.13	76.13	76.13	76.13	0
2016-05-23	76.01	76.01	76.01	76.01	0
2016-05-24	76.23	76.23	76.23	76.23	0
2016-05-25	76.39	76.39	76.39	76.39	0
2016-05-26	77.04	77.04	77.04	77.04	0
2016-05-27	76.91	76.91	76.91	76.91	0
2016-05-31	76.34	76.34	76.34	76.34	0
2016-06-01	76.38	76.38	76.38	76.38	0
2016-06-02	76.45	76.45	76.45	76.45	0
2016-06-03	77.22	77.22	77.22	77.22	0
2016-06-06	77.76	77.76	77.76	77.76	0
2016-06-07	78.18	78.18	78.18	78.18	0
2016-06-08	78.77	78.77	78.77	78.77	0
2016-06-09	78.56	78.56	78.56	78.56	0
2016-06-10	78.52	78.52	78.52	78.52	0
2016-06-13	78.18	78.18	78.18	78.18	0
2016-06-14	77.90	77.90	77.90	77.90	0
2016-06-15	77.43	77.43	77.43	77.43	0
2016-06-16	76.69	76.69	76.69	76.69	0
2016-06-17	77.64	77.64	77.64	77.64	0
2016-06-20	78.09	78.09	78.09	78.09	0
2016-06-21	78.02	78.02	78.02	78.02	0
2016-06-22	78.00	78.00	78.00	78.00	0
2016-06-23	78.39	78.39	78.39	78.39	0
2016-06-24	77.23	77.23	77.23	77.23	0
2016-06-27	76.47	76.47	76.47	76.47	0
2016-06-28	76.41	76.41	76.41	76.41	0
2016-06-29	76.97	76.97	76.97	76.97	0
2016-06-30	76.90	76.90	76.90	76.90	0
2016-07-01	77.54	77.54	77.54	77.54	0
2016-07-05	77.23	77.23	77.23	77.23	0
2016-07-06	76.89	76.89	76.89	76.89	0
2016-07-07	77.01	77.01	77.01	77.01	0
2016-07-08	76.49	76.49	76.49	76.49	0
2016-07-11	76.18	76.18	76.18	76.18	0
2016-07-12	76.82	76.82	76.82	76.82	0
2016-07-13	77.14	77.14	77.14	77.14	0
2016-07-14	77.41	77.41	77.41	77.41	0
2016-07-15	77.06	77.06	77.06	77.06	0
2016-07-18	77.01	77.01	77.01	77.01	0
2016-07-19	76.76	76.76	76.76	76.76	0
2016-07-20	76.69	76.69	76.69	76.69	0
2016-07-21	76.62	76.62	76.62	76.62	0
2016-07-22	75.88	75.88	75.88	75.88	0
2016-07-25	75.62	75.62	75.62	75.62	0
2016-07-26	75.71	75.71	75.71	75.71	0
2016-07-27	75.63	75.63	75.63	75.63	0
2016-07-28	75.93	75.93	75.93	75.93	0
2016-07-29	76.68	76.68	76.68	76.68	0
2016-08-01	76.36	76.36	76.36	76.36	0
2016-08-02	76.40	76.40	76.40	76.40	0
2016-08-03	76.46	76.46	76.46	76.46	0
2016-08-04	76.76	76.76	76.76	76.76	0
2016-08-05	75.87	75.87	75.87	75.87	0
2016-08-08	75.97	75.97	75.97	75.97	0
2016-08-09	76.23	76.23	76.23	76.23	0
2016-08-10	76.57	76.57	76.57	76.57	0
2016-08-11	76.89	76.89	76.89	76.89	0
2016-08-12	77.26	77.26	77.26	77.26	0
2016-08-15	77.38	77.38	77.38	77.38	0
2016-08-16	77.75	77.75	77.75	77.75	0
2016-08-17	77.61	77.61	77.61	77.61	0
2016-08-18	78.27	78.27	78.27	78.27	0
2016-08-19	77.65	77.65	77.65	77.65	0
2016-08-22	77.26	77.26	77.26	77.26	0
2016-08-23	77.50	77.50	77.50	77.50	0
2016-08-24	77.28	77.28	77.28	77.28	0
2016-08-25	77.31	77.31	77.31	77.31	0
2016-08-26	77.26	77.26	77.26	77.26	0
2016-08-29	76.81	76.81	76.81	76.81	0
2016-08-30	76.48	76.48	76.48	76.48	0
2016-08-31	76.20	76.20	76.20	76.20	0
2016-09-01	76.29	76.29	76.29	76.29	0
2016-09-02	76.93	76.93	76.93	76.93	0
2016-09-06	77.86	77.86	77.86	77.86	0
2016-09-07	77.55	77.55	77.55	77.55	0
2016-09-08	77.47	77.47	77.47	77.47	0
2016-09-09	76.73	76.73	76.73	76.73	0
2016-09-12	76.47	76.47	76.47	76.47	0
2016-09-13	75.94	75.94	75.94	75.94	0
2016-09-14	75.82	75.82	75.82	75.82	0
2016-09-15	76.06	76.06	76.06	76.06	0
2016-09-16	75.68	75.68	75.68	75.68	0
2016-09-19	75.87	75.87	75.87	75.87	0
2016-09-20	75.59	75.59	75.59	75.59	0
2016-09-21	75.84	75.84	75.84	75.84	0
2016-09-22	76.70	76.70	76.70	76.70	0
2016-09-23	75.98	75.98	75.98	75.98	0
2016-09-26	75.77	75.77	75.77	75.77	0
2016-09-27	75.48	75.48	75.48	75.48	0
2016-09-28	75.53	75.53	75.53	75.53	0
2016-09-29	76.32	76.32	76.32	76.32	0
2016-09-30	76.22	76.22	76.22	76.22	0
2016-10-03	76.12	76.12	76.12	76.12	0
2016-10-04	75.93	75.93	75.93	75.93	0
2016-10-05	75.90	75.90	75.90	75.90	0
2016-10-06	75.70	75.70	75.70	75.70	0
2016-10-07	75.16	75.16	75.16	75.16	0
2016-10-10	76.05	76.05	76.05	76.05	0
2016-10-11	75.55	75.55	75.55	75.55	0
2016-10-12	75.31	75.31	75.31	75.31	0
2016-10-13	75.64	75.64	75.64	75.64	0
2016-10-14	75.92	75.92	75.92	75.92	0
2016-10-17	76.12	76.12	76.12	76.12	0
2016-10-18	76.31	76.31	76.31	76.31	0
2016-10-19	76.30	76.30	76.30	76.30	0
2016-10-20	75.77	75.77	75.77	75.77	0
2016-10-21	75.04	75.04	75.04	75.04	0
2016-10-24	74.68	74.68	74.68	74.68	0
2016-10-25	74.98	74.98	74.98	74.98	0
2016-10-26	74.84	74.84	74.84	74.84	0
2016-10-27	74.71	74.71	74.71	74.71	0
2016-10-28	74.71	74.71	74.71	74.71	0
2016-10-31	74.61	74.61	74.61	74.61	0
2016-11-01	74.76	74.76	74.76	74.76	0
2016-11-02	74.70	74.70	74.70	74.70	0
2016-11-03	74.72	74.72	74.72	74.72	0
2016-11-04	74.54	74.54	74.54	74.54	0
2016-11-07	74.72	74.72	74.72	74.72	0
2016-11-08	74.69	74.69	74.69	74.69	0
2016-11-09	74.58	74.58	74.58	74.58	0
2016-11-10	74.21	74.21	74.21	74.21	0
2016-11-11	74.00	74.00	74.00	74.00	0
2016-11-14	73.63	73.63	73.63	73.63	0
2016-11-15	74.24	74.24	74.24	74.24	0
2016-11-16	74.54	74.54	74.54	74.54	0
2016-11-17	74.46	74.46	74.46	74.46	0
2016-11-18	73.97	73.97	73.97	73.97	0
2016-11-21	74.44	74.44	74.44	74.44	0
2016-11-22	74.37	74.37	74.37	74.37	0
2016-11-23	74.25	74.25	74.25	74.25	0
2016-11-25	74.00	74.00	74.00	74.00	0
2016-11-28	74.62	74.62	74.62	74.62	0
2016-11-29	74.43	74.43	74.43	74.43	0
2016-11-30	74.48	74.48	74.48	74.48	0
2016-12-01	75.02	75.02	75.02	75.02	0
2016-12-02	75.20	75.20	75.20	75.20	0
2016-12-05	75.35	75.35	75.35	75.35	0
2016-12-06	75.30	75.30	75.30	75.30	0
2016-12-07	75.46	75.46	75.46	75.46	0
2016-12-08	75.64	75.64	75.64	75.64	0
2016-12-09	75.97	75.97	75.97	75.97	0
2016-12-12	76.11	76.11	76.11	76.11	0
2016-12-13	76.21	76.21	76.21	76.21	0
2016-12-14	76.19	76.19	76.19	76.19	0
2016-12-15	74.64	74.64	74.64	74.64	0
2016-12-16	74.96	74.96	74.96	74.96	0
2016-12-19	74.64	74.64	74.64	74.64	0
2016-12-20	74.75	74.75	74.75	74.75	0
2016-12-21	74.62	74.62	74.62	74.62	0
2016-12-22	74.25	74.25	74.25	74.25	0
2016-12-23	73.88	73.88	73.88	73.88	0
2016-12-27	73.77	73.77	73.77	73.77	0
2016-12-28	73.77	73.77	73.77	73.77	0
2016-12-29	74.13	74.13	74.13	74.13	0
2016-12-30	74.49	74.49	74.49	74.49	0
2017-01-03	74.41	74.41	74.41	74.41	0
2017-01-04	75.23	75.23	75.23	75.23	0
2017-01-05	75.66	75.66	75.66	75.66	0
2017-01-06	75.66	75.66	75.66	75.66	0
2017-01-09	75.64	75.64	75.64	75.64	0
2017-01-10	75.70	75.70	75.70	75.70	0
2017-01-11	75.64	75.64	75.64	75.64	0
2017-01-12	76.16	76.16	76.16	76.16	0
2017-01-13	76.13	76.13	76.13	76.13	0
2017-01-17	76.57	76.57	76.57	76.57	0
2017-01-18	75.90	75.90	75.90	75.90	0
2017-01-19	75.03	75.03	75.03	75.03	0
2017-01-20	74.98	74.98	74.98	74.98	0
2017-01-23	75.28	75.28	75.28	75.28	0
2017-01-24	76.03	76.03	76.03	76.03	0
2017-01-25	76.49	76.49	76.49	76.49	0
2017-01-26	76.31	76.31	76.31	76.31	0
2017-01-27	76.29	76.29	76.29	76.29	0
2017-01-30	76.38	76.38	76.38	76.38	0
2017-01-31	76.74	76.74	76.74	76.74	0
2017-02-01	76.40	76.40	76.40	76.40	0
2017-02-02	76.81	76.81	76.81	76.81	0
2017-02-03	76.90	76.90	76.90	76.90	0
2017-02-06	76.24	76.24	76.24	76.24	0
2017-02-07	75.95	75.95	75.95	75.95	0
2017-02-08	76.01	76.01	76.01	76.01	0
2017-02-09	76.09	76.09	76.09	76.09	0
2017-02-10	76.50	76.50	76.50	76.50	0
2017-02-13	76.49	76.49	76.49	76.49	0
2017-02-14	76.39	76.39	76.39	76.39	0
2017-02-15	76.44	76.44	76.44	76.44	0
2017-02-16	76.58	76.58	76.58	76.58	0
2017-02-17	76.24	76.24	76.24	76.24	0
2017-02-21	76.04	76.04	76.04	76.04	0
2017-02-22	75.83	75.83	75.83	75.83	0
2017-02-23	76.28	76.28	76.28	76.28	0
2017-02-24	76.30	76.30	76.30	76.30	0
2017-02-27	76.33	76.33	76.33	76.33	0
2017-02-28	75.48	75.48	75.48	75.48	0
2017-03-01	74.92	74.92	74.92	74.92	0
2017-03-02	74.71	74.71	74.71	74.71	0
2017-03-03	74.52	74.52	74.52	74.52	0
2017-03-06	74.57	74.57	74.57	74.57	0
2017-03-07	74.55	74.55	74.55	74.55	0
2017-03-08	74.18	74.18	74.18	74.18	0
2017-03-09	74.04	74.04	74.04	74.04	0
2017-03-10	74.24	74.24	74.24	74.24	0
2017-03-13	74.33	74.33	74.33	74.33	0
2017-03-14	74.28	74.28	74.28	74.28	0
2017-03-15	74.35	74.35	74.35	74.35	0
2017-03-16	75.09	75.09	75.09	75.09	0
2017-03-17	74.81	74.81	74.81	74.81	0
2017-03-20	74.86	74.86	74.86	74.86	0
2017-03-21	75.07	75.07	75.07	75.07	0
2017-03-22	74.93	74.93	74.93	74.93	0
2017-03-23	75.01	75.01	75.01	75.01	0
2017-03-24	74.77	74.77	74.77	74.77	0
2017-03-27	74.80	74.80	74.80	74.80	0
2017-03-28	74.83	74.83	74.83	74.83	0
2017-03-29	74.78	74.78	74.78	74.78	0
2017-03-30	75.31	75.31	75.31	75.31	0
2017-03-31	75.07	75.07	75.07	75.07	0
2017-04-03	74.69	74.69	74.69	74.69	0
2017-04-04	74.55	74.55	74.55	74.55	0
2017-04-05	74.56	74.56	74.56	74.56	0
2017-04-06	74.57	74.57	74.57	74.57	0
2017-04-07	74.65	74.65	74.65	74.65	0
2017-04-10	74.92	74.92	74.92	74.92	0
2017-04-11	74.99	74.99	74.99	74.99	0
2017-04-12	75.17	75.17	75.17	75.17	0
2017-04-13	75.38	75.38	75.38	75.38	0
2017-04-17	75.32	75.32	75.32	75.32	0
2017-04-18	74.74	74.74	74.74	74.74	0
2017-04-19	74.25	74.25	74.25	74.25	0
2017-04-20	74.18	74.18	74.18	74.18	0
2017-04-21	74.06	74.06	74.06	74.06	0
2017-04-24	73.98	73.98	73.98	73.98	0
2017-04-25	73.45	73.45	73.45	73.45	0
2017-04-26	73.57	73.57	73.57	73.57	0
2017-04-27	73.17	73.17	73.17	73.17	0
2017-04-28	73.17	73.17	73.17	73.17	0
2017-05-01	73.24	73.24	73.24	73.24	0
2017-05-02	72.76	72.76	72.76	72.76	0
2017-05-03	72.96	72.96	72.96	72.96	0
2017-05-04	72.75	72.75	72.75	72.75	0
2017-05-05	73.00	73.00	73.00	73.00	0
2017-05-08	72.92	72.92	72.92	72.92	0
2017-05-09	72.91	72.91	72.91	72.91	0
2017-05-10	73.24	73.24	73.24	73.24	0
2017-05-11	73.03	73.03	73.03	73.03	0
2017-05-12	72.89	72.89	72.89	72.89	0
2017-05-15	73.27	73.27	73.27	73.27	0
2017-05-16	73.59	73.59	73.59	73.59	0
2017-05-17	73.56	73.56	73.56	73.56	0
2017-05-18	73.50	73.50	73.50	73.50	0
2017-05-19	73.86	73.86	73.86	73.86	0
2017-05-22	74.05	74.05	74.05	74.05	0
2017-05-23	74.11	74.11	74.11	74.11	0
2017-05-24	74.32	74.32	74.32	74.32	0
2017-05-25	74.30	74.30	74.30	74.30	0
2017-05-26	74.32	74.32	74.32	74.32	0
2017-05-30	74.28	74.28	74.28	74.28	0
2017-05-31	74.08	74.08	74.08	74.08	0
2017-06-01	74.16	74.16	74.16	74.16	0
2017-06-02	74.07	74.07	74.07	74.07	0
2017-06-05	74.16	74.16	74.16	74.16	0
2017-06-06	74.34	74.34	74.34	74.34	0
2017-06-07	74.00	74.00	74.00	74.00	0
2017-06-08	74.10	74.10	74.10	74.10	0
2017-06-09	74.44	74.44	74.44	74.44	0
2017-06-12	74.36	74.36	74.36	74.36	0
2017-06-13	75.60	75.60	75.60	75.60	0
2017-06-14	75.75	75.75	75.75	75.75	0
2017-06-15	75.26	75.26	75.26	75.26	0
2017-06-16	75.55	75.55	75.55	75.55	0
2017-06-19	75.74	75.74	75.74	75.74	0
2017-06-20	75.36	75.36	75.36	75.36	0
2017-06-21	75.05	75.05	75.05	75.05	0
2017-06-22	75.55	75.55	75.55	75.55	0
2017-06-23	75.40	75.40	75.40	75.40	0
2017-06-26	75.60	75.60	75.60	75.60	0
2017-06-27	75.89	75.89	75.89	75.89	0
2017-06-28	76.68	76.68	76.68	76.68	0
2017-06-29	76.86	76.86	76.86	76.86	0
2017-06-30	77.02	77.02	77.02	77.02	0
2017-07-03	76.92	76.92	76.92	76.92	0
2017-07-05	76.93	76.93	76.93	76.93	0
2017-07-06	77.32	77.32	77.32	77.32	0
2017-07-07	77.70	77.70	77.70	77.70	0
2017-07-10	77.62	77.62	77.62	77.62	0
2017-07-11	77.39	77.39	77.39	77.39	0
2017-07-12	78.31	78.31	78.31	78.31	0
2017-07-13	78.50	78.50	78.50	78.50	0
2017-07-14	79.01	79.01	79.01	79.01	0
2017-07-17	78.91	78.91	78.91	78.91	0
2017-07-18	78.94	78.94	78.94	78.94	0
2017-07-19	79.44	79.44	79.44	79.44	0
2017-07-20	79.47	79.47	79.47	79.47	0
2017-07-21	79.71	79.71	79.71	79.71	0
2017-07-24	79.87	79.87	79.87	79.87	0
2017-07-25	79.92	79.92	79.92	79.92	0
2017-07-26	79.96	79.96	79.96	79.96	0
2017-07-27	79.80	79.80	79.80	79.80	0
2017-07-28	80.41	80.41	80.41	80.41	0
2017-07-31	80.06	80.06	80.06	80.06	0
2017-08-01	79.74	79.74	79.74	79.74	0
2017-08-02	79.71	79.71	79.71	79.71	0
2017-08-03	79.59	79.59	79.59	79.59	0
2017-08-04	79.11	79.11	79.11	79.11	0
2017-08-07	78.83	78.83	78.83	78.83	0
2017-08-08	78.99	78.99	78.99	78.99	0
2017-08-09	78.67	78.67	78.67	78.67	0
2017-08-10	78.70	78.70	78.70	78.70	0
2017-08-11	78.79	78.79	78.79	78.79	0
2017-08-14	78.75	78.75	78.75	78.75	0
2017-08-15	78.46	78.46	78.46	78.46	0
2017-08-16	78.68	78.68	78.68	78.68	0
2017-08-17	79.05	79.05	79.05	79.05	0
2017-08-18	79.45	79.45	79.45	79.45	0
2017-08-21	79.44	79.44	79.44	79.44	0
2017-08-22	79.62	79.62	79.62	79.62	0
2017-08-23	79.62	79.62	79.62	79.62	0
2017-08-24	79.82	79.82	79.82	79.82	0
2017-08-25	80.04	80.04	80.04	80.04	0
2017-08-28	80.05	80.05	80.05	80.05	0
2017-08-29	79.89	79.89	79.89	79.89	0
2017-08-30	79.31	79.31	79.31	79.31	0
2017-08-31	79.89	79.89	79.89	79.89	0
2017-09-01	80.82	80.82	80.82	80.82	0
2017-09-05	80.93	80.93	80.93	80.93	0
2017-09-06	81.89	81.89	81.89	81.89	0
2017-09-07	82.42	82.42	82.42	82.42	0
2017-09-08	82.43	82.43	82.43	82.43	0
2017-09-11	82.40	82.40	82.40	82.40	0
2017-09-12	82.27	82.27	82.27	82.27	0
2017-09-13	82.02	82.02	82.02	82.02	0
2017-09-14	81.91	81.91	81.91	81.91	0
2017-09-15	82.08	82.08	82.08	82.08	0
2017-09-18	81.75	81.75	81.75	81.75	0
2017-09-19	81.56	81.56	81.56	81.56	0
2017-09-20	81.50	81.50	81.50	81.50	0
2017-09-21	81.11	81.11	81.11	81.11	0
2017-09-22	81.26	81.26	81.26	81.26	0
2017-09-25	80.97	80.97	80.97	80.97	0
2017-09-26	80.78	80.78	80.78	80.78	0
2017-09-27	80.60	80.60	80.60	80.60	0
2017-09-28	80.17	80.17	80.17	80.17	0
2017-09-29	79.94	79.94	79.94	79.94	0
2017-10-02	79.95	79.95	79.95	79.95	0
2017-10-03	80.01	80.01	80.01	80.01	0
2017-10-04	80.13	80.13	80.13	80.13	0
2017-10-05	79.68	79.68	79.68	79.68	0
2017-10-06	79.72	79.72	79.72	79.72	0
2017-10-09	79.69	79.69	79.69	79.69	0
2017-10-10	80.03	80.03	80.03	80.03	0
2017-10-11	79.92	79.92	79.92	79.92	0
2017-10-12	80.17	80.17	80.17	80.17	0
2017-10-13	80.04	80.04	80.04	80.04	0
2017-10-16	79.79	79.79	79.79	79.79	0
2017-10-17	79.57	79.57	79.57	79.57	0
2017-10-18	80.16	80.16	80.16	80.16	0
2017-10-19	80.07	80.07	80.07	80.07	0
2017-10-20	79.24	79.24	79.24	79.24	0
2017-10-23	79.08	79.08	79.08	79.08	0
2017-10-24	78.98	78.98	78.98	78.98	0
2017-10-25	78.12	78.12	78.12	78.12	0
2017-10-26	77.99	77.99	77.99	77.99	0
2017-10-27	77.68	77.68	77.68	77.68	0
2017-10-30	77.92	77.92	77.92	77.92	0
2017-10-31	77.54	77.54	77.54	77.54	0
2017-11-01	77.57	77.57	77.57	77.57	0
2017-11-02	78.07	78.07	78.07	78.07	0
2017-11-03	78.30	78.30	78.30	78.30	0
2017-11-06	78.48	78.48	78.48	78.48	0
2017-11-07	78.18	78.18	78.18	78.18	0
2017-11-08	78.56	78.56	78.56	78.56	0
2017-11-09	78.78	78.78	78.78	78.78	0
2017-11-10	78.81	78.81	78.81	78.81	0
2017-11-13	78.52	78.52	78.52	78.52	0
2017-11-14	78.54	78.54	78.54	78.54	0
2017-11-15	78.22	78.22	78.22	78.22	0
2017-11-16	78.51	78.51	78.51	78.51	0
2017-11-17	78.21	78.21	78.21	78.21	0
2017-11-20	78.15	78.15	78.15	78.15	0
2017-11-21	78.32	78.32	78.32	78.32	0
2017-11-22	78.55	78.55	78.55	78.55	0
2017-11-24	78.70	78.70	78.70	78.70	0
2017-11-27	78.47	78.47	78.47	78.47	0
2017-11-28	78.10	78.10	78.10	78.10	0
2017-11-29	77.82	77.82	77.82	77.82	0
2017-11-30	77.61	77.61	77.61	77.61	0
2017-12-01	78.70	78.70	78.70	78.70	0
2017-12-04	78.77	78.77	78.77	78.77	0
2017-12-05	78.80	78.80	78.80	78.80	0
2017-12-06	78.19	78.19	78.19	78.19	0
2017-12-07	77.92	77.92	77.92	77.92	0
2017-12-08	77.71	77.71	77.71	77.71	0
2017-12-11	77.84	77.84	77.84	77.84	0
2017-12-12	77.61	77.61	77.61	77.61	0
2017-12-13	77.68	77.68	77.68	77.68	0
2017-12-14	77.82	77.82	77.82	77.82	0
2017-12-15	77.84	77.84	77.84	77.84	0
2017-12-18	77.78	77.78	77.78	77.78	0
2017-12-19	77.51	77.51	77.51	77.51	0
2017-12-20	77.84	77.84	77.84	77.84	0
2017-12-21	78.63	78.63	78.63	78.63	0
2017-12-22	78.44	78.44	78.44	78.44	0
2017-12-26	78.81	78.81	78.81	78.81	0
2017-12-27	79.08	79.08	79.08	79.08	0
2017-12-28	79.45	79.45	79.45	79.45	0
2017-12-29	79.88	79.88	79.88	79.88	0
2018-01-02	79.95	79.95	79.95	79.95	0
2018-01-03	79.78	79.78	79.78	79.78	0
2018-01-04	79.85	79.85	79.85	79.85	0
2018-01-05	80.67	80.67	80.67	80.67	0
2018-01-08	80.48	80.48	80.48	80.48	0
2018-01-09	80.27	80.27	80.27	80.27	0
2018-01-10	80.09	80.09	80.09	80.09	0
2018-01-11	79.82	79.82	79.82	79.82	0
2018-01-12	79.88	79.88	79.88	79.88	0
2018-01-16	80.49	80.49	80.49	80.49	0
2018-01-17	80.37	80.37	80.37	80.37	0
2018-01-18	80.36	80.36	80.36	80.36	0
2018-01-19	80.28	80.28	80.28	80.28	0
2018-01-22	80.23	80.23	80.23	80.23	0
2018-01-23	80.28	80.28	80.28	80.28	0
2018-01-24	80.92	80.92	80.92	80.92	0
2018-01-25	81.20	81.20	81.20	81.20	0
2018-01-26	81.16	81.16	81.16	81.16	0
2018-01-29	81.04	81.04	81.04	81.04	0
2018-01-30	81.03	81.03	81.03	81.03	0
2018-01-31	81.34	81.34	81.34	81.34	0
2018-02-01	81.42	81.42	81.42	81.42	0
2018-02-02	80.68	80.68	80.68	80.68	0
2018-02-05	80.09	80.09	80.09	80.09	0
2018-02-06	79.76	79.76	79.76	79.76	0
2018-02-07	79.71	79.71	79.71	79.71	0
2018-02-08	79.34	79.34	79.34	79.34	0
2018-02-09	79.36	79.36	79.36	79.36	0
2018-02-12	79.28	79.28	79.28	79.28	0
2018-02-13	79.35	79.35	79.35	79.35	0
2018-02-14	79.58	79.58	79.58	79.58	0
2018-02-15	79.89	79.89	79.89	79.89	0
2018-02-16	79.79	79.79	79.79	79.79	0
2018-02-20	79.21	79.21	79.21	79.21	0
2018-02-21	78.87	78.87	78.87	78.87	0
2018-02-22	78.70	78.70	78.70	78.70	0
2018-02-23	79.00	79.00	79.00	79.00	0
2018-02-26	78.78	78.78	78.78	78.78	0
2018-02-27	78.44	78.44	78.44	78.44	0
2018-02-28	78.09	78.09	78.09	78.09	0
2018-03-01	77.88	77.88	77.88	77.88	0
2018-03-02	77.62	77.62	77.62	77.62	0
2018-03-05	77.02	77.02	77.02	77.02	0
2018-03-06	77.56	77.56	77.56	77.56	0
2018-03-07	76.96	76.96	76.96	76.96	0
2018-03-08	77.31	77.31	77.31	77.31	0
2018-03-09	77.99	77.99	77.99	77.99	0
2018-03-12	77.90	77.90	77.90	77.90	0
2018-03-13	77.36	77.36	77.36	77.36	0
2018-03-14	77.24	77.24	77.24	77.24	0
2018-03-15	76.59	76.59	76.59	76.59	0
2018-03-16	76.35	76.35	76.35	76.35	0
2018-03-19	76.39	76.39	76.39	76.39	0
2018-03-20	76.41	76.41	76.41	76.41	0
2018-03-21	77.17	77.17	77.17	77.17	0
2018-03-22	77.33	77.33	77.33	77.33	0
2018-03-23	77.68	77.68	77.68	77.68	0
2018-03-26	77.72	77.72	77.72	77.72	0
2018-03-27	77.87	77.87	77.87	77.87	0
2018-03-28	77.59	77.59	77.59	77.59	0
2018-03-29	77.51	77.51	77.51	77.51	0
2018-04-02	77.41	77.41	77.41	77.41	0
2018-04-03	78.12	78.12	78.12	78.12	0
2018-04-04	78.11	78.11	78.11	78.11	0
2018-04-05	78.26	78.26	78.26	78.26	0
2018-04-06	78.35	78.35	78.35	78.35	0
2018-04-09	78.73	78.73	78.73	78.73	0
2018-04-10	79.30	79.30	79.30	79.30	0
2018-04-11	79.48	79.48	79.48	79.48	0
2018-04-12	79.46	79.46	79.46	79.46	0
2018-04-13	79.32	79.32	79.32	79.32	0
2018-04-16	79.48	79.48	79.48	79.48	0
2018-04-17	79.69	79.69	79.69	79.69	0
2018-04-18	79.14	79.14	79.14	79.14	0
2018-04-19	79.13	79.13	79.13	79.13	0
2018-04-20	78.47	78.47	78.47	78.47	0
2018-04-23	77.85	77.85	77.85	77.85	0
2018-04-24	77.99	77.99	77.99	77.99	0
2018-04-25	77.69	77.69	77.69	77.69	0
2018-04-26	77.72	77.72	77.72	77.72	0
2018-04-27	77.75	77.75	77.75	77.75	0
2018-04-30	78.01	78.01	78.01	78.01	0
2018-05-01	77.69	77.69	77.69	77.69	0
2018-05-02	77.82	77.82	77.82	77.82	0
2018-05-03	77.65	77.65	77.65	77.65	0
2018-05-04	77.83	77.83	77.83	77.83	0
2018-05-07	77.82	77.82	77.82	77.82	0
2018-05-08	77.12	77.12	77.12	77.12	0
2018-05-09	77.81	77.81	77.81	77.81	0
2018-05-10	78.20	78.20	78.20	78.20	0
2018-05-11	78.23	78.23	78.23	78.23	0
2018-05-14	78.36	78.36	78.36	78.36	0
2018-05-15	77.71	77.71	77.71	77.71	0
2018-05-16	77.95	77.95	77.95	77.95	0
2018-05-17	78.04	78.04	78.04	78.04	0
2018-05-18	77.56	77.56	77.56	77.56	0
2018-05-21	77.91	77.91	77.91	77.91	0
2018-05-22	78.28	78.28	78.28	78.28	0
2018-05-23	77.62	77.62	77.62	77.62	0
2018-05-24	77.48	77.48	77.48	77.48	0
2018-05-25	77.09	77.09	77.09	77.09	0
2018-05-29	76.76	76.76	76.76	76.76	0
2018-05-30	77.87	77.87	77.87	77.87	0
2018-05-31	77.10	77.10	77.10	77.10	0
2018-06-01	77.22	77.22	77.22	77.22	0
2018-06-04	77.38	77.38	77.38	77.38	0
2018-06-05	76.87	76.87	76.87	76.87	0
2018-06-06	77.47	77.47	77.47	77.47	0
2018-06-07	109.64	110.08	109.33	109.69	5349890
2018-06-08	109.30	110.28	109.20	109.92	3843944
2018-06-11	109.93	110.60	109.93	110.36	3184554
2018-06-12	110.56	111.09	110.49	110.89	3488238
2018-06-13	110.98	111.64	110.86	111.06	5052535
2018-06-14	111.42	112.24	111.37	111.92	4191786
2018-06-15	111.42	112.21	111.35	112.11	9106719
2018-06-18	111.37	112.15	111.16	111.92	4024162
2018-06-19	110.93	111.79	110.74	111.78	6169750
2018-06-20	112.36	112.60	111.91	112.31	3943049
2018-06-21	112.47	112.62	111.32	111.51	6850371
2018-06-22	112.00	112.16	111.24	111.32	5568005
2018-06-25	110.86	110.86	108.27	108.90	12066759
2018-06-26	109.31	110.03	109.00	109.68	4632899
2018-06-27	110.12	110.52	108.24	108.26	6850627
2018-06-28	108.37	109.36	107.80	109.11	5973916
2018-06-29	109.90	110.35	109.28	109.30	5741368
2018-07-02	108.51	109.48	108.22	109.45	6898739
2018-07-03	109.96	109.96	108.72	108.90	2909264
2018-07-05	109.53	109.63	108.56	109.44	3788631
2018-07-06	109.48	110.46	109.22	110.30	5185027
2018-07-09	110.99	111.64	110.75	111.62	3730730
2018-07-10	111.84	111.97	111.34	111.86	3179634
2018-07-11	111.16	111.84	111.07	111.60	4432410
2018-07-12	112.02	112.43	111.53	112.34	2914209
2018-07-13	112.41	112.77	112.23	112.59	5523716
2018-07-16	112.87	113.05	112.44	112.87	3096416
2018-07-17	111.70	113.23	111.47	112.98	4071940
2018-07-18	112.91	113.31	112.55	112.91	6406110
2018-07-19	112.66	113.30	112.57	112.65	3609662
2018-07-20	112.66	112.83	112.11	112.15	3334241
2018-07-23	112.13	112.25	111.42	112.03	3369156
2018-07-24	112.71	112.89	111.44	111.70	4825617
2018-07-25	111.39	112.56	111.06	112.52	6269782
2018-07-26	112.40	112.79	111.69	111.93	5802016
2018-07-27	113.41	113.57	111.14	111.64	6548826
2018-07-30	111.65	111.83	110.44	110.75	6566161
2018-07-31	111.07	111.73	110.48	111.27	6154738
2018-08-01	111.38	111.48	110.24	110.72	5218625
2018-08-02	110.20	111.56	110.03	111.48	4361522
2018-08-03	111.70	112.01	111.49	111.86	3285887
2018-08-06	111.93	112.73	111.61	112.61	3625307
2018-08-07	112.84	113.30	112.62	113.13	3220519
2018-08-08	113.08	113.43	112.86	113.25	2729031
2018-08-09	113.21	114.07	113.00	113.67	5537465
2018-08-10	113.04	113.25	112.43	112.72	4946200
2018-08-13	113.04	113.14	112.12	112.15	5984741
2018-08-14	112.81	113.40	112.43	113.24	4190463
2018-08-15	112.65	112.65	111.20	111.86	6251821
2018-08-16	112.61	112.96	112.29	112.41	3840119
2018-08-17	112.29	112.71	111.75	112.51	3011276
2018-08-20	112.89	113.37	112.58	113.31	6569293
2018-08-21	113.64	114.59	113.59	114.21	4171631
2018-08-22	114.22	114.89	114.20	114.33	2757427
2018-08-23	114.42	114.84	114.01	114.22	3994524
2018-08-24	114.44	115.03	114.26	114.89	5259253
2018-08-27	115.46	115.81	115.35	115.63	3016038
2018-08-28	115.93	116.01	115.45	115.86	3810009
2018-08-29	116.17	117.24	115.94	117.16	8311844
2018-08-30	116.97	117.16	116.09	116.49	4421818
2018-08-31	116.41	117.18	116.41	116.95	4104416
2018-09-04	116.83	117.44	116.36	117.17	4453724
2018-09-05	117.08	117.10	115.83	115.91	7114947
2018-09-06	116.22	116.58	115.08	115.59	5592536
2018-09-07	115.05	116.30	114.80	115.58	4460798
2018-09-10	116.37	116.45	115.70	116.01	4054886
2018-09-11	115.76	117.02	115.56	116.94	4888002
2018-09-12	116.96	117.23	116.18	117.16	4572807
2018-09-13	117.60	117.74	117.11	117.36	4714434
2018-09-14	117.36	117.58	116.44	116.92	3103169
2018-09-17	116.75	116.77	115.37	115.47	5179235
2018-09-18	115.56	117.07	115.55	116.94	3668182
2018-09-19	117.09	117.27	116.50	116.99	3173661
2018-09-20	117.53	117.97	117.30	117.43	4834779
2018-09-21	118.00	118.08	116.88	116.92	8037499
2018-09-24	116.53	116.53	115.73	116.16	4841672
2018-09-25	116.44	116.73	116.18	116.65	4106816
2018-09-26	116.62	117.78	116.49	116.92	6730107
2018-09-27	116.94	117.62	116.75	117.32	5309562
2018-09-28	117.10	117.73	117.09	117.22	3503939
2018-10-01	117.91	118.13	116.86	116.86	7849543
2018-10-02	116.88	116.90	115.25	115.28	9177045
2018-10-03	115.85	115.95	114.84	114.89	9161634
2018-10-04	114.67	114.80	112.71	113.09	12959856
2018-10-05	113.15	113.59	111.34	112.24	7429341
2018-10-08	111.82	112.97	111.27	112.53	7256707
2018-10-09	112.39	113.65	112.11	112.20	5894282
2018-10-10	112.15	112.15	108.26	108.42	13716641
2018-10-11	107.73	109.23	105.57	106.51	28602890
2018-10-12	108.95	109.22	107.14	108.48	15178226
2018-10-15	108.46	109.14	107.72	108.23	7807307
2018-10-16	108.91	110.63	108.34	110.40	7431609
2018-10-17	110.40	110.40	108.39	109.49	10038660
2018-10-18	109.26	109.37	107.06	107.39	12486331
2018-10-19	107.58	107.99	105.98	106.34	8585876
2018-10-22	106.84	107.32	106.19	106.77	6918839
2018-10-23	105.13	107.19	104.49	106.79	10511970
2018-10-24	106.76	107.37	103.44	103.60	11795682
2018-10-25	104.63	107.31	104.40	106.73	10432801
2018-10-26	104.04	105.00	102.31	103.41	18281779
2018-10-29	104.50	105.53	100.99	102.50	14306263
2018-10-30	102.21	104.15	101.89	104.04	14443500
2018-10-31	105.48	106.48	105.12	105.38	9104308
2018-11-01	105.80	107.65	105.30	107.53	6905762
2018-11-02	108.50	109.29	106.83	107.97	7912622
2018-11-05	108.05	108.32	106.91	108.12	4697849
2018-11-06	107.97	108.85	107.86	108.60	4779419
2018-11-07	109.70	111.59	109.24	111.54	6408767
2018-11-08	111.08	112.15	110.76	111.57	4377330
2018-11-09	111.10	111.26	109.49	110.02	5257890
2018-11-12	109.78	110.12	107.59	107.81	6023350
2018-11-13	107.98	108.82	107.30	107.76	7912985
2018-11-14	108.79	109.47	106.65	106.95	8291637
2018-11-15	106.06	107.05	104.19	106.79	10848591
2018-11-16	105.77	106.67	105.22	106.37	5730915
2018-11-19	106.12	106.43	103.47	103.77	6680119
2018-11-20	100.56	103.80	100.31	101.42	11993080
2018-11-21	102.41	103.34	102.22	102.48	8737286
2018-11-23	101.94	102.65	101.94	102.02	2728006
2018-11-26	103.31	104.48	103.14	104.31	5853975
2018-11-27	103.94	104.73	103.63	104.62	6026189
2018-11-28	105.21	107.73	104.67	107.71	6341494
2018-11-29	107.58	107.88	106.58	107.21	4975250
2018-11-30	107.17	108.10	106.88	107.99	5671468
2018-12-03	110.21	110.60	109.30	110.01	5994635
2018-12-04	109.68	110.05	105.77	106.05	9708721
2018-12-06	104.13	106.56	103.52	106.56	11161940
2018-12-07	106.08	107.17	103.11	103.37	9345689
2018-12-10	103.26	103.97	101.35	103.45	9898207
2018-12-11	104.99	105.27	102.74	103.49	7964979
2018-12-12	104.60	105.83	104.39	104.58	7186679
2018-12-13	105.00	105.28	103.51	104.06	6108298
2018-12-14	102.98	104.11	102.00	102.33	6138633
2018-12-17	101.60	102.05	98.99	99.73	11928807
2018-12-18	100.33	101.53	99.80	100.51	8688885
2018-12-19	100.55	102.33	97.97	98.52	14030915
2018-12-20	97.93	98.39	95.03	95.93	17687637
2018-12-21	96.34	97.78	93.54	93.76	13368091
2018-12-24	92.90	94.15	91.73	91.98	8439016
2018-12-26	92.77	97.46	92.59	97.43	11744914
2018-12-27	96.12	97.95	94.06	97.95	10760072
2018-12-28	98.40	99.48	97.10	97.96	8328286
2018-12-31	98.78	99.41	98.05	99.01	6215323
2019-01-02	97.32	100.32	96.79	99.76	6840764
2019-01-03	99.00	99.24	97.43	97.60	6346211
2019-01-04	98.92	101.57	98.72	100.83	7269178
2019-01-07	101.31	103.77	101.26	103.11	6263156
2019-01-08	104.18	104.81	102.77	104.25	9390977
2019-01-09	104.50	105.24	103.85	104.78	5162747
2019-01-10	103.48	104.61	103.06	104.48	4759997
2019-01-11	104.14	104.92	103.95	104.58	3032579
2019-01-14	103.75	104.71	103.24	103.94	2948145
2019-01-15	103.96	105.08	103.80	104.88	3766806
2019-01-16	104.92	105.49	104.58	104.64	4493973
2019-01-17	104.11	105.66	103.94	105.35	4395957
2019-01-18	106.40	107.26	106.04	106.81	5798123
2019-01-22	106.33	106.58	104.34	105.21	9243681
2019-01-23	105.67	106.05	104.22	105.42	6104331
2019-01-24	105.49	105.97	105.20	105.86	3965227
2019-01-25	106.94	107.42	106.77	107.03	4392949
2019-01-28	105.98	106.42	105.37	106.41	5901025
2019-01-29	106.12	106.31	105.07	105.72	2882308
2019-01-30	106.56	108.11	106.48	107.80	5900514
2019-01-31	107.96	109.15	107.47	108.78	5599090
2019-02-01	107.85	108.25	106.96	107.19	5636382
2019-02-04	107.04	107.94	106.89	107.89	3604799
2019-02-05	108.22	109.08	108.22	108.90	4162383
2019-02-06	108.93	109.21	108.02	108.45	2915949
2019-02-07	107.68	107.94	106.67	107.56	4521237
2019-02-08	106.89	107.14	106.36	107.13	3323286
2019-02-11	107.49	107.75	107.16	107.32	3057904
2019-02-12	108.01	109.09	107.82	108.97	3876944
2019-02-13	109.42	109.95	109.16	109.71	3480557
2019-02-14	108.84	109.90	108.31	109.31	4167348
2019-02-15	109.99	110.29	109.69	110.06	3610515
2019-02-19	109.72	110.84	109.72	110.51	4919423
2019-02-20	110.58	110.99	109.61	110.73	6601747
2019-02-21	110.47	110.84	110.09	110.51	2993430
2019-02-22	110.78	111.16	110.61	111.11	7108279
2019-02-25	111.77	111.91	110.68	110.74	3991446
2019-02-26	110.30	111.05	110.22	110.89	7175152
2019-02-27	110.77	111.13	110.07	110.81	3102228
2019-02-28	110.41	110.52	109.71	110.21	4053410
2019-03-01	111.11	111.55	110.37	111.10	4855991
2019-03-04	111.58	111.77	109.94	110.75	5658849
2019-03-05	111.14	111.50	110.86	111.03	5149252
2019-03-06	111.14	111.61	110.46	110.51	3769555
2019-03-07	110.27	110.41	108.82	109.17	7076275
2019-03-08	108.47	108.47	107.66	108.41	5806915
2019-03-11	108.78	110.00	108.74	109.90	4562262
2019-03-12	110.07	110.37	109.62	110.21	8634046
2019-03-13	110.53	111.25	110.40	110.60	4852050
2019-03-14	110.45	110.51	110.02	109.89	4901695
2019-03-15	110.44	110.69	109.83	110.60	5427955
2019-03-18	110.65	111.76	110.65	111.67	5485631
2019-03-19	112.06	113.17	111.78	112.23	7016654
2019-03-20	112.17	112.94	111.32	112.39	9949399
2019-03-21	112.24	114.02	112.24	113.93	5731484
2019-03-22	113.22	113.64	111.64	111.67	8758893
2019-03-25	111.43	112.84	111.32	112.33	7461877
2019-03-26	112.98	113.57	112.21	112.81	5440650
2019-03-27	112.90	113.42	111.91	112.58	4427768
2019-03-28	112.99	113.73	112.67	113.26	6928435
2019-03-29	113.83	114.06	113.55	113.85	4599934
2019-04-01	114.77	115.14	114.41	115.10	4977726
2019-04-02	115.08	115.18	114.70	115.08	3631791
2019-04-03	115.75	116.32	115.40	115.89	4211309
2019-04-04	115.98	116.85	115.98	116.83	3073869
2019-04-05	117.12	117.62	116.82	117.52	2946748
2019-04-08	117.29	117.98	117.15	117.94	3231419
2019-04-09	117.54	117.54	116.68	116.88	4456471
2019-04-10	117.16	117.44	116.61	117.44	3406876
2019-04-11	117.57	117.64	117.27	117.59	2165418
2019-04-12	118.00	118.53	117.79	118.32	4538867
2019-04-15	118.37	118.62	117.84	118.56	2432718
2019-04-16	118.92	119.25	118.83	119.08	3014556
2019-04-17	119.42	119.76	119.23	119.31	2781367
2019-04-18	119.56	119.59	118.91	119.27	3071288
2019-04-22	118.85	119.22	118.44	118.82	2764755
2019-04-23	119.19	120.48	119.10	120.24	4099784
2019-04-24	120.27	120.90	120.27	120.35	2181383
2019-04-25	120.25	120.31	119.22	119.72	2820071
2019-04-26	120.18	120.67	119.42	120.67	4236856
2019-04-29	120.72	120.73	120.05	120.25	3700251
2019-04-30	120.13	120.17	119.15	120.07	4339764
2019-05-01	120.27	120.28	118.61	118.61	4561464
2019-05-02	118.67	119.18	117.85	118.70	10408526
2019-05-03	119.82	120.33	119.46	120.10	3502942
2019-05-06	118.02	119.57	117.95	119.37	3814048
2019-05-07	118.64	118.89	116.70	117.56	6578626
2019-05-08	117.37	118.30	117.01	117.60	7152701
2019-05-09	116.69	117.52	115.78	117.12	6383047
2019-05-10	116.83	117.80	115.11	117.29	6820805
2019-05-13	114.92	115.18	113.43	113.80	7642191
2019-05-14	114.33	115.51	113.78	114.95	4595948
2019-05-15	114.24	115.96	114.02	115.73	4156782
2019-05-16	116.21	117.49	116.01	116.80	3615889
2019-05-17	115.81	117.38	115.81	115.91	3674507
2019-05-20	115.49	115.49	114.72	115.09	3538433
2019-05-21	115.43	116.19	115.03	115.89	3660299
2019-05-22	114.97	115.87	114.58	114.70	3945431
2019-05-23	113.79	113.86	112.73	113.28	4956488
2019-05-24	113.90	114.09	112.96	113.43	2632546
2019-05-28	113.75	114.39	112.61	112.68	4117968
2019-05-29	112.06	112.16	110.95	111.68	4768721
2019-05-30	112.05	112.79	112.03	112.41	3897644
2019-05-31	111.02	111.48	110.62	110.94	4252246
2019-06-03	110.67	111.06	109.43	110.01	8065586
2019-06-04	111.00	113.03	110.04	112.99	5739530
2019-06-05	113.64	113.78	112.43	113.55	5258624
2019-06-06	113.55	114.41	113.08	114.13	3659817
2019-06-07	114.63	116.13	114.45	115.78	4044915
2019-06-10	116.52	117.80	116.44	116.76	3729915
2019-06-11	117.69	118.22	116.72	117.21	5029539
2019-06-12	117.17	117.63	116.92	117.18	2792922
2019-06-13	117.61	118.40	117.54	118.23	3846360
2019-06-14	118.21	118.73	117.97	118.49	2547213
2019-06-17	118.71	118.94	118.40	118.54	2682356
2019-06-18	119.38	120.22	119.06	119.44	4398769
2019-06-19	119.56	119.89	118.75	119.66	3065283
2019-06-20	120.64	120.79	119.55	120.08	4188593
2019-06-21	119.94	120.26	119.51	119.52	5221239
2019-06-24	119.57	119.72	118.84	118.88	2890305
2019-06-25	119.12	119.29	117.56	117.74	3197210
2019-06-26	118.17	118.59	117.99	118.12	2438103
2019-06-27	118.53	118.99	118.33	118.86	1954508
2019-06-28	119.04	119.45	119.00	119.20	6663696
2019-07-01	120.71	121.26	119.74	120.25	4149736
2019-07-02	120.10	120.57	119.63	120.51	9008528
2019-07-03	120.87	121.56	120.64	121.56	1809553
2019-07-05	120.98	121.81	120.65	121.70	3377531
2019-07-08	121.32	121.95	121.20	121.85	5074579
2019-07-09	121.38	122.14	121.25	121.98	1933470
2019-07-10	122.51	122.60	121.77	122.42	2385061
2019-07-11	122.83	123.06	122.40	122.67	1976179
2019-07-12	123.01	124.11	123.01	124.08	2487718
2019-07-15	124.35	124.54	123.85	124.48	1996598
2019-07-16	124.30	124.60	123.93	124.32	2051749
2019-07-17	124.17	124.35	123.13	123.13	2299627
2019-07-18	122.88	123.21	122.15	122.97	2323053
2019-07-19	123.35	123.52	122.09	122.16	2064128
2019-07-22	122.37	122.57	121.76	122.23	2017022
2019-07-23	122.94	123.06	122.04	123.06	2429207
2019-07-24	122.54	123.69	122.52	123.68	2116785
2019-07-25	123.28	123.64	122.79	122.99	2399525
2019-07-26	123.17	123.65	122.76	123.55	2140166
2019-07-29	123.24	123.45	122.51	122.95	2205413
2019-07-30	122.11	122.48	121.92	122.12	2165182
2019-07-31	122.08	122.14	119.61	120.72	4301714
2019-08-01	120.95	122.14	118.65	119.08	6631779
2019-08-02	118.67	119.08	117.64	118.10	5550186
2019-08-05	116.10	116.11	114.09	114.93	6890823
2019-08-06	115.72	116.83	115.07	116.68	4447830
2019-08-07	115.46	117.30	114.85	117.15	5844916
2019-08-08	117.91	119.43	117.80	119.41	4669197
2019-08-09	119.05	119.32	117.62	118.29	3976369
2019-08-12	117.48	117.55	116.08	116.57	3215631
2019-08-13	116.40	119.50	116.01	118.49	4642874
2019-08-14	116.46	116.65	114.72	114.78	6406512
2019-08-15	115.48	115.65	113.63	114.59	5055419
2019-08-16	115.42	116.12	115.08	115.89	3980350
2019-08-19	117.48	117.78	116.99	117.35	3122723
2019-08-20	117.33	118.12	117.12	117.38	3267072
2019-08-21	119.34	119.64	119.06	119.64	4670547
2019-08-22	119.94	120.26	118.85	119.67	2952113
2019-08-23	118.75	119.35	116.00	116.49	7691828
2019-08-26	117.37	117.65	116.53	117.64	3453022
2019-08-27	118.10	118.27	116.89	117.06	3348097
2019-08-28	116.90	118.61	116.60	118.52	3891185
2019-08-29	119.88	120.54	119.51	120.30	2939487
2019-08-30	120.56	120.81	119.32	119.58	3413757
2019-09-03	119.01	119.83	118.58	119.09	4322516
2019-09-04	119.70	120.38	119.18	120.27	4172500
2019-09-05	121.40	122.69	121.40	122.57	3671890
2019-09-06	122.72	123.18	122.46	122.87	3493456
2019-09-09	123.29	123.66	122.88	123.34	3259252
2019-09-10	122.79	122.95	121.62	122.85	3650572
2019-09-11	122.82	123.33	122.28	123.08	3408853
2019-09-12	123.67	124.39	123.37	123.67	3343189
2019-09-13	123.98	124.15	123.32	123.42	2014872
2019-09-16	122.61	122.71	121.71	121.84	3401308
2019-09-17	121.63	122.62	121.31	122.58	2256638
2019-09-18	122.38	122.68	121.33	122.52	2980523
2019-09-19	122.78	122.93	122.14	121.79	2268844
2019-09-20	122.02	122.33	120.38	120.39	3815158
2019-09-23	120.07	121.16	119.91	120.81	2237796
2019-09-24	121.43	121.78	119.24	119.52	5363060
2019-09-25	120.00	120.79	119.06	120.61	3256470
2019-09-26	120.60	120.89	119.54	120.09	3020459
2019-09-27	120.48	120.55	119.03	119.67	3557054
2019-09-30	119.92	120.86	119.87	120.70	2494186
2019-10-01	120.98	121.43	119.65	119.69	3636896
2019-10-02	119.00	119.00	116.95	117.54	5504988
2019-10-03	117.39	118.12	115.96	118.11	7231831
2019-10-04	118.39	119.30	118.25	119.22	3189184
2019-10-07	118.89	119.46	118.38	118.70	2760797
2019-10-08	117.80	118.74	117.43	117.45	2944897
2019-10-09	118.28	118.87	117.93	118.45	3048708
2019-10-10	118.56	119.65	118.48	119.24	3274375
2019-10-11	120.47	121.64	120.45	120.59	5315850
2019-10-14	120.46	120.77	120.21	120.53	1575535
2019-10-15	120.92	121.87	120.84	121.59	2556820
2019-10-16	121.62	122.21	121.57	122.09	3072809
2019-10-17	122.74	122.91	122.18	122.41	2307071
2019-10-18	122.10	122.57	121.67	122.17	2061372
2019-10-21	122.79	123.15	122.26	122.60	2410230
2019-10-22	122.47	122.50	121.77	121.82	2747944
2019-10-23	121.68	121.68	120.36	121.26	1887637
2019-10-24	121.48	121.59	120.86	121.20	2203784
2019-10-25	119.72	121.44	119.44	121.06	2737404
2019-10-28	121.37	121.75	121.19	121.44	2057940
2019-10-29	121.46	121.53	120.71	120.75	2306907
2019-10-30	120.68	121.51	120.18	121.50	2902071
2019-10-31	121.49	121.65	120.29	120.85	3126995
2019-11-01	121.47	121.69	121.20	121.65	3214889
2019-11-04	122.01	122.17	121.50	121.71	4765942
2019-11-05	121.82	122.16	121.40	121.89	2154532
2019-11-06	122.03	122.05	121.46	122.02	3611577
2019-11-07	122.29	122.43	121.15	121.29	3833565
2019-11-08	121.50	121.54	120.86	121.34	2074719
2019-11-11	120.80	121.13	120.65	121.09	1862828
2019-11-12	121.18	121.63	120.76	121.01	2194507
2019-11-13	120.70	120.92	120.32	120.63	2494867
2019-11-14	120.72	121.34	120.55	121.15	1979897
2019-11-15	121.73	121.84	121.10	121.37	2268382
2019-11-18	121.40	121.80	121.05	121.79	2806173
2019-11-19	121.36	121.43	120.15	120.45	3164538
2019-11-20	120.78	120.97	119.60	120.17	4428263
2019-11-21	120.27	120.49	119.44	119.49	2587194
2019-11-22	119.96	120.35	119.72	120.31	2385165
2019-11-25	120.86	121.39	120.77	121.37	3814210
2019-11-26	121.33	122.28	121.23	122.20	3774556
2019-11-27	122.58	123.30	122.43	123.25	4213043
2019-11-29	123.33	123.39	122.32	122.45	1755092
2019-12-02	122.54	122.66	121.19	121.44	3594792
2019-12-03	120.36	120.42	119.55	120.22	4525809
2019-12-04	120.69	121.32	120.63	120.89	2829149
2019-12-05	121.34	121.34	120.51	120.77	2352313
2019-12-06	121.66	122.04	121.65	121.74	2515613
2019-12-09	121.65	122.33	121.50	121.89	2149393
2019-12-10	121.93	122.16	121.51	121.68	2179953
2019-12-11	121.59	122.06	121.36	121.99	2049670
2019-12-12	122.21	123.36	122.06	123.06	4613189
2019-12-13	123.05	123.38	122.54	123.17	3562464
2019-12-16	123.81	124.00	123.51	123.71	3646828
2019-12-17	123.92	124.42	123.87	124.26	3409613
2019-12-18	124.60	124.71	124.15	124.38	2639175
2019-12-19	124.29	124.87	124.12	124.36	3246544
2019-12-20	124.83	124.83	124.40	124.55	3336820
2019-12-23	124.82	124.84	124.26	124.26	3164156
2019-12-24	124.43	124.69	124.26	124.54	1648079
2019-12-26	124.91	126.06	124.78	126.06	2517945
2019-12-27	126.47	126.73	125.89	126.05	2958904
2019-12-30	126.16	126.30	124.97	125.24	3338723
2019-12-31	125.03	125.48	124.85	125.42	1783733
2020-01-02	126.21	126.91	125.72	126.91	6290687
2020-01-03	125.30	126.20	125.22	125.83	5596424
2020-01-06	124.91	126.21	124.75	126.18	6411570
2020-01-07	126.10	126.27	125.45	125.98	9151127
2020-01-08	125.87	127.05	125.75	126.36	4725972
2020-01-09	127.03	127.49	126.71	127.03	3821496
2020-01-10	127.19	127.19	126.21	126.34	3703568
2020-01-13	126.60	126.94	126.24	126.74	3224515
2020-01-14	126.54	127.11	126.34	126.70	4340641
2020-01-15	126.35	126.85	126.10	126.41	3261867
2020-01-16	127.14	127.56	127.03	127.54	4349534
2020-01-17	127.88	128.17	127.73	127.99	6736581
2020-01-21	127.34	127.79	126.92	127.60	4001934
2020-01-22	128.07	128.53	127.43	127.54	3965084
2020-01-23	126.89	127.89	126.24	127.73	3995908
2020-01-24	127.98	128.05	125.40	125.95	5690930
2020-01-27	123.23	124.71	122.99	124.07	7877101
2020-01-28	124.67	125.75	124.19	125.28	5907730
2020-01-29	125.69	126.18	125.12	125.21	2930064
2020-01-30	124.23	125.13	123.98	125.00	5230465
2020-01-31	127.56	127.73	125.06	125.32	8422254
2020-02-03	126.02	127.77	126.01	126.21	8082244
2020-02-04	128.06	128.94	127.77	128.51	8348620
2020-02-05	129.36	129.52	128.26	129.16	6677013
2020-02-06	129.45	129.48	128.87	128.87	5519882
2020-02-07	128.29	128.92	127.79	128.31	3633784
2020-02-10	128.21	129.77	128.21	129.76	2933621
2020-02-11	130.29	131.34	129.97	130.78	5507862
2020-02-12	131.43	132.19	131.41	132.12	3905516
2020-02-13	131.60	132.38	131.23	131.89	3553398
2020-02-14	132.14	132.30	131.33	131.69	2479787
2020-02-18	131.50	132.11	130.95	131.68	3370054
2020-02-19	132.15	132.73	132.08	132.27	2318071
2020-02-20	132.16	132.68	130.69	132.32	5416369
2020-02-21	131.74	131.88	129.96	130.30	6161330
2020-02-24	125.88	127.04	125.20	125.82	8753592
2020-02-25	126.92	127.19	122.17	122.46	14609928
2020-02-26	123.19	124.33	121.18	121.49	12360387
2020-02-27	119.00	121.48	116.52	116.58	17717160
2020-02-28	112.80	116.00	112.53	115.83	20617106
2020-03-02	116.18	119.82	114.55	119.81	9511225
2020-03-03	120.16	121.74	115.80	116.91	14774264
2020-03-04	118.74	121.05	117.45	120.95	7342410
2020-03-05	118.06	118.83	115.54	116.44	7299838
2020-03-06	112.89	115.27	112.17	114.65	8327470
2020-03-09	106.08	110.70	103.50	107.43	8414870
2020-03-10	111.21	113.37	107.37	113.37	10969642
2020-03-11	110.27	110.82	106.14	107.17	7627558
2020-03-12	99.07	102.67	95.25	96.34	9980826
2020-03-13	101.60	102.37	95.97	102.30	8037076
2020-03-16	91.05	95.85	88.64	89.34	8408900
2020-03-17	91.34	94.73	86.25	92.78	13567046
2020-03-18	86.82	89.12	81.74	87.45	13828879
2020-03-19	87.08	93.06	84.19	90.50	7442125
2020-03-20	91.56	94.47	87.66	87.39	12891718
2020-03-23	86.86	89.31	84.66	87.53	7654169
2020-03-24	92.34	95.90	91.95	95.74	10373690
2020-03-25	97.44	101.07	95.03	97.42	9998946
2020-03-26	98.48	102.10	98.01	101.45	6495561
2020-03-27	98.36	100.64	96.89	98.05	5131145
2020-03-30	98.64	100.49	96.93	100.10	6660260
2020-03-31	99.23	100.69	97.82	98.08	5152333
2020-04-01	94.35	95.95	92.87	93.70	6758401
2020-04-02	93.15	95.48	91.98	94.05	5998824
2020-04-03	93.48	93.95	91.23	92.41	5180054
2020-04-06	95.79	100.63	95.79	100.10	5303916
2020-04-07	104.73	105.51	101.37	101.59	7009093
2020-04-08	102.83	105.21	102.09	104.79	4165482
2020-04-09	106.30	108.44	105.65	106.68	5322906
2020-04-13	106.26	107.05	104.65	106.65	3411719
2020-04-14	108.88	111.03	108.37	110.82	5744700
2020-04-15	108.07	109.14	107.08	108.39	3808761
2020-04-16	108.84	111.00	107.80	109.69	4609191
2020-04-17	112.36	113.20	110.97	112.93	4383922
2020-04-20	111.70	113.19	110.77	110.96	3413066
2020-04-21	109.11	109.83	107.24	108.08	4327909
2020-04-22	110.09	111.18	109.47	110.41	3385690
2020-04-23	110.96	112.02	109.98	110.38	4129555
2020-04-24	111.52	112.75	110.50	112.25	2914498
2020-04-27	113.40	115.09	113.29	114.35	4119671
2020-04-28	116.49	116.90	114.22	114.80	4729440
2020-04-29	117.03	118.21	116.38	117.33	4998795
2020-04-30	116.48	117.30	115.40	116.60	5053528
2020-05-01	113.02	113.94	111.37	112.24	6276608
2020-05-04	110.76	112.90	110.12	112.85	4606904
2020-05-05	114.35	114.69	113.02	113.26	4546841
2020-05-06	114.00	114.48	113.08	113.24	3905014
2020-05-07	114.65	115.59	114.60	115.02	5333595
2020-05-08	116.49	117.37	115.85	117.26	3936588
2020-05-11	116.24	117.96	116.08	117.00	4043612
2020-05-12	117.50	117.77	114.38	114.44	5972398
2020-05-13	114.27	114.92	111.35	112.47	6681084
2020-05-14	111.09	114.20	110.06	114.15	5718373
2020-05-15	113.22	115.50	112.84	115.48	6278256
2020-05-18	118.64	120.40	118.52	119.85	5117037
2020-05-19	119.59	121.41	119.13	119.42	5256835
2020-05-20	121.39	121.42	120.23	120.98	3854136
2020-05-21	121.28	122.07	119.94	121.41	4558596
2020-05-22	121.36	121.56	120.30	121.23	3821024
2020-05-26	124.44	124.75	122.97	123.15	4564260
2020-05-27	124.62	125.28	122.10	125.26	5765629
2020-05-28	125.63	126.08	123.41	123.74	3646981
2020-05-29	123.70	124.64	122.75	124.19	6507996
2020-06-01	124.34	125.82	124.24	125.37	3331277
2020-06-02	125.93	126.44	125.28	126.44	4226686
2020-06-03	127.06	129.23	127.06	128.83	5531065
2020-06-04	128.53	129.31	127.50	128.18	4985779
2020-06-05	131.23	131.99	130.58	131.25	5844661
2020-06-08	132.01	133.30	132.01	133.25	3502454
2020-06-09	132.08	132.95	131.24	132.21	4344916
2020-06-10	132.73	132.75	130.83	130.97	3892230
2020-06-11	126.77	128.66	123.81	124.11	6867784
2020-06-12	127.44	127.88	122.80	125.34	5994757
2020-06-15	122.59	126.93	121.92	126.53	4996497
2020-06-16	130.38	130.54	126.59	129.19	5083444
2020-06-17	129.73	130.17	128.53	128.85	3175214
2020-06-18	128.35	129.07	127.80	128.38	2766752
2020-06-19	129.99	130.24	126.97	127.08	6691951
2020-06-22	126.87	128.50	126.30	128.39	2837884
2020-06-23	129.77	130.21	129.01	129.40	3673804
2020-06-24	128.63	129.09	124.98	126.55	5981477
2020-06-25	126.02	126.86	124.77	126.72	4884674
2020-06-26	126.68	126.95	123.54	123.75	5748505
2020-06-29	124.30	126.20	122.93	126.10	3911330
2020-06-30	126.00	128.30	125.61	127.71	3364938
2020-07-01	127.89	129.53	127.79	129.00	5586407
2020-07-02	130.94	131.65	129.18	129.51	3664259
2020-07-06	131.44	132.64	131.11	132.58	3557949
2020-07-07	131.96	132.38	130.28	130.50	3446631
2020-07-08	130.73	131.92	130.12	131.89	2739961
2020-07-09	132.35	132.44	129.62	131.74	3112394
2020-07-10	131.82	133.41	130.95	133.31	6456353
2020-07-13	134.51	136.50	131.25	131.62	6641270
2020-07-14	130.97	133.01	129.43	132.93	5737048
2020-07-15	134.80	135.23	132.92	134.83	3752862
2020-07-16	133.74	134.85	133.28	134.47	3024682
2020-07-17	134.99	134.99	133.36	133.84	3094657
2020-07-20	133.94	136.33	133.61	135.98	2735803
2020-07-21	137.04	137.23	135.69	136.19	2657904
2020-07-22	135.96	137.44	135.83	137.36	2660497
2020-07-23	137.51	137.51	134.37	135.30	3433847
2020-07-24	134.54	136.13	133.87	135.54	3143802
2020-07-27	136.12	136.69	135.40	136.38	2449656
2020-07-28	136.11	136.66	134.83	135.03	2559821
2020-07-29	135.92	136.69	135.71	136.40	2247524
2020-07-30	135.42	136.95	134.63	136.29	3970443
2020-07-31	137.97	138.21	135.49	137.00	3807170
2020-08-03	137.44	137.48	136.54	136.71	2794600
2020-08-04	136.44	137.85	136.42	137.81	2670092
2020-08-05	138.35	139.56	138.13	139.49	3268368
2020-08-06	138.99	140.47	138.79	140.17	2156094
2020-08-07	140.18	140.80	139.36	140.38	2976535
2020-08-10	140.88	142.22	140.66	142.06	2280328
2020-08-11	142.87	143.67	141.45	141.78	3546913
2020-08-12	143.18	143.96	142.63	143.66	3815599
2020-08-13	143.53	144.46	143.30	143.60	2371377
2020-08-14	143.60	143.91	142.97	143.59	1687059
2020-08-17	144.77	145.62	144.14	145.44	1608972
2020-08-18	146.00	146.66	144.91	146.34	2587680
2020-08-19	146.91	146.95	145.44	145.65	2655410
2020-08-20	144.77	145.85	144.40	145.43	1663269
2020-08-21	145.28	146.26	145.25	146.18	1823841
2020-08-24	147.18	148.46	147.17	148.40	2642251
2020-08-25	148.75	148.90	147.68	148.89	2599027
2020-08-26	148.90	150.60	148.76	150.36	2792253
2020-08-27	150.92	151.02	148.99	149.55	3085432
2020-08-28	150.32	150.80	149.74	150.53	2137875
2020-08-31	150.51	150.96	149.89	150.09	3512483
2020-09-01	150.23	151.75	150.02	151.66	4952274
2020-09-02	152.71	154.14	151.84	153.76	4077423
2020-09-03	153.32	153.43	147.45	148.88	7571015
2020-09-04	149.36	150.21	143.62	147.16	6669885
2020-09-08	144.74	147.27	144.05	145.23	7606291
2020-09-09	146.59	149.07	145.74	147.97	3712940
2020-09-10	148.71	150.28	145.37	145.85	6277087
2020-09-11	146.84	147.51	144.69	146.07	3798254
2020-09-14	147.69	148.76	147.04	147.62	2778340
2020-09-15	148.55	149.34	148.06	148.83	2706225
2020-09-16	149.45	150.03	147.93	148.00	2608622
2020-09-17	145.84	146.87	144.70	145.92	4424640
2020-09-18	146.38	146.44	142.69	143.58	5423621
2020-09-21	141.29	141.67	139.03	141.51	4217906
2020-09-22	142.38	144.63	141.91	144.50	3819341
2020-09-23	146.00	146.27	141.84	142.13	3965354
2020-09-24	141.48	144.06	140.40	142.07	4498673
2020-09-25	142.03	144.41	141.04	143.92	2514322
2020-09-28	145.81	147.27	145.22	146.93	2662675
2020-09-29	146.86	146.96	145.69	145.79	3028827
2020-09-30	146.23	148.72	146.05	146.98	4474396
2020-10-01	148.43	149.03	147.49	148.90	3879579
2020-10-02	146.12	148.77	146.06	148.27	4090945
2020-10-05	149.06	150.40	148.93	150.23	2320379
2020-10-06	150.37	151.05	147.21	147.45	3977298
2020-10-07	149.24	151.18	149.24	150.82	2502953
2020-10-08	151.80	151.91	150.70	151.81	2533327
2020-10-09	152.60	153.75	152.41	153.39	3681474
2020-10-12	154.46	156.14	154.24	155.43	3197227
2020-10-13	155.11	156.10	154.59	155.40	3413072
2020-10-14	155.73	155.89	152.99	153.68	3805374
2020-10-15	151.70	154.54	151.25	154.25	2379053
2020-10-16	154.94	155.68	152.38	152.85	2105617
2020-10-19	153.85	154.46	150.60	150.97	2577000
2020-10-20	151.85	154.06	151.44	152.18	4260407
2020-10-21	152.01	153.07	150.90	151.35	2769908
2020-10-22	151.33	151.83	149.70	151.66	2068109
2020-10-23	152.28	153.01	151.11	152.99	1957539
2020-10-26	151.43	152.05	147.92	150.05	3150116
2020-10-27	150.45	150.90	149.56	149.98	3120736
2020-10-28	147.29	148.03	145.08	145.24	4586428
2020-10-29	145.66	147.84	144.62	146.16	3033928
2020-10-30	145.03	145.55	141.74	142.97	4991626
2020-11-02	144.84	145.35	142.41	143.99	3990906
2020-11-03	145.52	147.99	144.78	147.16	2837749
2020-11-04	148.90	152.08	148.60	150.29	4270617
2020-11-05	152.93	154.15	152.26	153.22	3240046
2020-11-06	152.77	153.03	151.46	152.76	2423550
2020-11-09	158.04	158.04	152.07	152.26	4891333
2020-11-10	152.11	152.47	150.11	151.72	8882619
2020-11-11	152.69	153.77	152.11	153.05	3703465
2020-11-12	153.05	153.07	150.14	151.00	2964886
2020-11-13	151.87	153.71	151.65	153.45	2231761
2020-11-16	155.00	155.51	153.83	155.46	3932297
2020-11-17	154.91	155.51	153.63	154.80	2919789
2020-11-18	154.72	155.96	153.70	153.74	2707605
2020-11-19	153.71	154.65	153.38	154.50	2107214
2020-11-20	154.65	154.76	153.64	153.69	2066734
2020-11-23	154.54	155.79	154.13	155.38	2306109
2020-11-24	156.85	158.21	156.40	157.69	2732835
2020-11-25	157.57	158.14	157.13	157.88	2312351
2020-11-27	158.60	158.79	157.74	158.22	1108264
2020-11-30	157.98	158.06	155.21	157.26	3288012
2020-12-01	158.49	159.16	157.49	158.43	4369116
2020-12-02	157.81	157.81	156.77	157.44	2154615
2020-12-03	157.48	158.75	157.48	157.88	3005736
2020-12-04	158.20	158.43	157.72	158.03	2089284
2020-12-07	157.68	157.75	156.87	157.67	4215580
2020-12-08	156.91	157.44	156.12	157.34	2478452
2020-12-09	158.37	158.45	156.52	157.19	6030412
2020-12-10	156.58	157.72	155.93	157.05	2903011
2020-12-11	156.47	157.03	155.23	156.30	2067158
2020-12-14	157.72	158.62	156.48	156.53	3407484
2020-12-15	157.91	158.67	157.19	158.64	2326300
2020-12-16	158.93	160.08	158.87	159.68	2221727
2020-12-17	160.50	160.80	160.04	160.77	1988746
2020-12-18	161.04	161.13	159.28	159.69	4946372
2020-12-21	157.40	158.81	156.27	157.89	3952165
2020-12-22	157.63	157.70	155.83	157.21	3726599
2020-12-23	157.24	158.05	156.57	157.55	2172967
2020-12-24	157.70	158.12	157.21	157.88	1048821
2020-12-28	159.42	160.32	158.60	159.68	2912501
2020-12-29	160.24	160.53	158.98	159.73	2431202
2020-12-30	160.30	160.93	160.13	160.69	2440695
2020-12-31	160.71	160.98	159.93	160.78	2929651
2021-01-04	161.78	161.89	157.44	159.42	9060195
2021-01-05	158.50	161.06	158.45	160.61	3131211
2021-01-06	160.79	164.01	160.15	162.25	4415992
2021-01-07	163.72	166.03	163.66	165.38	3362779
2021-01-08	167.34	168.96	166.29	168.79	4642159
2021-01-11	166.82	167.50	165.19	165.64	3710548
2021-01-12	166.51	168.80	166.31	168.17	5697712
2021-01-13	168.35	168.81	167.32	168.16	2827322
2021-01-14	168.35	169.17	166.89	167.09	3014951
2021-01-15	166.82	167.34	165.14	165.80	3635740
2021-01-19	167.21	167.48	166.09	166.74	3174329
2021-01-20	168.31	170.37	167.79	169.89	3434366
2021-01-21	170.79	171.79	170.49	170.68	3343963
2021-01-22	169.78	170.41	169.11	170.10	2225645
2021-01-25	170.54	171.96	167.34	170.73	5880274
2021-01-26	171.32	171.48	169.98	170.62	3729176
2021-01-27	168.69	168.79	164.53	165.36	5620689
2021-01-28	164.58	167.52	163.61	165.88	3921702
2021-01-29	164.92	165.29	161.09	162.01	5416710
2021-02-01	163.89	166.40	162.89	166.22	3251295
2021-02-02	167.51	170.87	167.49	169.75	2700719
2021-02-03	170.30	170.47	168.68	168.80	2031420
2021-02-04	169.58	170.60	169.06	170.60	2571448
2021-02-05	171.20	172.81	170.86	172.23	2232093
2021-02-08	173.35	173.46	172.15	173.21	2360441
2021-02-09	172.66	173.08	172.04	172.25	1807698
2021-02-10	172.81	172.81	169.25	170.55	2441586
2021-02-11	171.00	171.59	169.26	170.08	1955840
2021-02-12	169.34	170.40	168.86	170.32	1997177
2021-02-16	170.65	170.87	169.11	169.58	2258203
2021-02-17	168.55	170.73	167.70	170.56	3220883
2021-02-18	168.77	171.16	168.65	170.61	2580040
2021-02-19	171.38	171.38	169.39	169.62	2511380
2021-02-22	168.00	168.59	165.89	166.04	2847035
2021-02-23	163.10	165.79	159.06	164.95	5384305
2021-02-24	164.74	166.90	162.98	166.68	3986771
2021-02-25	165.50	166.42	159.68	160.48	7320928
2021-02-26	162.54	163.28	159.01	161.15	6127726
2021-03-01	163.15	165.22	162.84	164.93	4350264
2021-03-02	165.16	165.52	162.95	163.03	3311230
2021-03-03	162.71	163.36	159.20	159.20	5562842
2021-03-04	159.26	160.30	152.84	155.83	9234823
2021-03-05	157.01	157.28	149.65	156.82	10313504
2021-03-08	157.45	160.22	156.74	157.01	6268083
2021-03-09	160.13	164.00	159.31	162.94	9307193
2021-03-10	165.08	165.99	162.61	163.77	7122900
2021-03-11	166.00	166.92	165.02	166.28	4229235
2021-03-12	164.52	166.78	164.06	166.77	4171691
2021-03-15	167.00	169.06	166.42	169.01	4402490
2021-03-16	169.01	169.33	166.49	167.26	3436809
2021-03-17	166.01	170.20	165.83	169.61	4355996
2021-03-18	168.02	168.76	165.18	165.46	5075896
2021-03-19	165.27	166.80	163.54	166.19	6060525
2021-03-22	167.36	168.71	166.66	167.28	3612136
2021-03-23	167.29	168.01	165.28	165.71	3995066
2021-03-24	166.48	167.37	163.26	163.26	4676194
2021-03-25	161.69	165.24	161.35	164.69	5659948
2021-03-26	165.34	166.18	163.17	166.06	4271349
2021-03-29	165.63	166.47	163.94	165.15	4679152
2021-03-30	164.43	167.02	163.77	166.77	3660883
2021-03-31	167.48	168.98	167.03	168.07	3968927
2021-04-01	169.59	169.70	168.85	169.42	4070000
2021-04-05	172.12	173.91	171.80	173.27	4314497
2021-04-06	173.11	174.70	172.99	174.02	3150965
2021-04-07	173.92	174.54	173.20	173.50	2524693
2021-04-08	174.47	174.72	173.20	174.32	3212506
2021-04-09	174.16	176.02	173.97	175.98	3046893
2021-04-12	175.97	177.28	175.82	177.11	3142797
2021-04-13	177.41	179.33	177.17	178.98	2675731
2021-04-14	179.38	180.16	176.85	177.22	3338329
2021-04-15	178.46	178.60	177.49	178.49	2515680
2021-04-16	178.92	180.11	178.44	179.87	2638033
2021-04-19	178.88	179.05	177.29	177.85	3515424
2021-04-20	177.22	177.63	174.30	175.61	4231039
2021-04-21	174.95	178.14	174.60	177.95	2770095
2021-04-22	178.17	178.43	175.33	175.98	2980037
2021-04-23	176.55	178.55	175.98	177.82	1911924
2021-04-26	178.42	179.17	177.44	178.60	2230458
2021-04-27	178.69	179.11	177.99	178.39	2219281
2021-04-28	178.17	179.14	177.77	178.18	2380670
2021-04-29	179.31	179.42	176.65	178.23	3222526
2021-04-30	178.02	179.49	177.88	178.92	2825542
2021-05-03	179.89	179.98	177.83	178.07	3685859
2021-05-04	176.74	177.02	174.01	176.21	4603630
2021-05-05	177.45	176.92	175.36	175.66	1912940
2021-05-06	176.04	176.30	174.36	176.04	3925315
2021-05-07	176.73	178.10	175.81	177.62	3375197
2021-05-10	177.68	177.68	174.44	174.46	3488011
2021-05-11	171.53	173.15	169.81	172.49	7110357
2021-05-12	170.52	171.33	166.28	166.65	7061981
2021-05-13	167.81	169.45	166.02	167.83	7042133
2021-05-14	169.42	171.11	168.94	170.74	4105949
2021-05-17	170.23	170.83	168.91	170.43	5222522
2021-05-18	170.81	171.58	169.08	169.10	3878442
2021-05-19	166.34	167.77	165.49	167.68	7060207
2021-05-20	168.51	169.77	168.29	169.40	4534058
2021-05-21	170.53	170.53	168.48	168.55	3885631
2021-05-24	169.46	171.02	168.88	170.22	3363363
2021-05-25	170.99	171.54	169.69	170.76	3566929
2021-05-26	171.57	173.12	171.40	172.39	3736873
2021-05-27	173.03	173.47	172.50	173.08	3891780
2021-05-28	173.80	173.80	172.43	172.84	3227221
2021-06-01	173.87	173.99	172.20	172.51	4680590
2021-06-02	172.67	172.69	171.07	171.71	3531628
2021-06-03	170.61	171.07	169.38	169.67	4351398
2021-06-04	170.61	171.18	170.13	171.03	3216726
2021-06-07	170.90	171.13	169.73	171.03	3194996
2021-06-08	172.17	172.96	171.24	172.41	3062429
2021-06-09	172.89	173.00	171.39	171.46	3565787
2021-06-10	171.77	172.58	171.25	172.27	2612492
2021-06-11	172.56	173.23	172.28	173.21	2734178
2021-06-14	173.22	173.59	172.25	173.26	2885055
2021-06-15	173.28	173.28	171.74	172.34	2829844
2021-06-16	172.49	172.83	170.93	172.42	4707076
2021-06-17	172.00	173.69	171.60	173.07	4633524
2021-06-18	171.80	172.83	171.38	171.90	6995647
2021-06-21	172.46	173.67	171.99	173.23	4803679
2021-06-22	173.36	175.56	173.24	174.86	3370281
2021-06-23	175.20	176.56	175.11	176.21	2658923
2021-06-24	177.55	177.94	176.46	176.81	3979477
2021-06-25	178.65	178.75	177.55	177.93	4974593
2021-06-28	177.95	178.13	177.03	177.97	2792062
2021-06-29	178.08	178.78	177.89	178.41	2314644
2021-06-30	178.21	179.36	178.21	178.55	2899311
2021-07-01	178.99	179.60	178.84	179.56	3105437
2021-07-02	180.00	181.17	179.83	181.14	2901718
2021-07-06	181.41	181.88	179.71	181.35	3896040
2021-07-07	181.84	182.29	179.97	181.25	3347081
2021-07-08	178.43	181.40	177.64	180.80	5641793
2021-07-09	181.58	182.61	181.37	182.49	2816441
2021-07-12	182.70	183.79	182.56	183.74	5407275
2021-07-13	183.38	183.68	181.39	181.54	6196427
2021-07-14	182.54	182.75	181.11	181.21	3741973
2021-07-15	180.89	181.71	178.97	180.23	3333752
2021-07-16	180.77	180.98	177.87	178.01	4212380
2021-07-19	175.14	176.01	173.77	175.97	8044419
2021-07-20	176.49	179.69	175.62	179.22	4919011
2021-07-21	179.88	180.97	179.83	180.87	4092741
2021-07-22	180.72	181.86	179.81	181.65	4030888
2021-07-23	182.27	183.57	181.84	183.27	3504462
2021-07-26	183.37	184.65	182.90	184.63	3447513
2021-07-27	184.51	184.51	180.80	182.76	3679890
2021-07-28	182.55	183.20	181.30	182.17	2986882
2021-07-29	182.99	184.69	182.87	184.22	3653691
2021-07-30	180.43	182.10	180.09	180.43	4663590
2021-08-02	181.90	182.38	180.76	180.95	3651451
2021-08-03	181.69	182.34	180.09	182.29	4223109
2021-08-04	181.90	182.18	180.52	180.52	3956466
2021-08-05	181.07	182.38	180.93	182.25	2700604
2021-08-06	182.50	182.61	180.81	181.01	2911137
2021-08-09	181.05	181.20	180.32	180.76	2780326
2021-08-10	180.96	182.15	180.56	181.47	2600524
2021-08-11	181.87	182.27	181.20	182.00	2750365
2021-08-12	181.88	182.17	180.62	182.08	2615611
2021-08-13	182.20	182.30	181.19	181.56	2468219
2021-08-16	180.50	180.86	178.81	180.72	3328796
2021-08-17	178.44	178.44	174.95	176.43	5532624
2021-08-18	176.38	178.88	176.17	177.06	4999073
2021-08-19	175.54	177.20	174.87	175.93	5667299
2021-08-20	176.21	177.82	176.05	177.62	3309224
2021-08-23	178.57	180.32	178.39	179.91	3445183
2021-08-24	180.67	181.70	180.35	181.18	2895826
2021-08-25	181.18	182.11	180.84	181.88	3633349
2021-08-26	181.26	181.35	179.83	180.20	3697138
2021-08-27	180.60	182.16	180.30	181.84	3982446
2021-08-30	182.36	183.83	182.25	183.21	3683341
2021-08-31	183.38	183.74	182.62	183.65	4777883
2021-09-01	184.28	184.62	183.51	183.64	4099168
2021-09-02	184.13	184.70	183.35	183.63	3357643
2021-09-03	183.15	183.57	182.36	183.52	3444849
2021-09-07	183.60	184.50	183.52	184.06	4375270
2021-09-08	184.01	184.71	182.76	184.27	3692758
2021-09-09	184.41	185.56	183.96	184.03	4357399
2021-09-10	185.01	185.18	182.82	182.90	4813633
2021-09-13	183.72	183.87	181.55	183.35	5767325
2021-09-14	183.70	183.94	181.98	182.74	4231237
2021-09-15	182.32	184.22	180.98	183.92	5147309
2021-09-16	183.54	185.22	183.20	184.76	6085705
2021-09-17	184.54	185.60	183.69	183.84	7462549
2021-09-20	180.35	181.28	177.38	179.64	8095950
2021-09-21	180.72	181.37	179.34	179.91	6251847
2021-09-22	181.03	183.20	180.62	182.36	6183735
2021-09-23	183.14	185.00	183.14	184.21	4137596
2021-09-24	183.03	185.06	182.81	184.90	4016516
2021-09-27	184.16	186.39	184.09	185.89	4743961
2021-09-28	184.79	185.07	181.33	182.31	7470897
2021-09-29	182.93	184.32	182.05	182.49	6096109
2021-09-30	182.52	182.66	179.45	179.45	8248401
2021-10-01	180.36	181.65	178.50	180.80	7759894
2021-10-04	181.35	181.88	178.76	179.37	9247058
2021-10-05	179.99	181.75	179.57	180.09	5484317
2021-10-06	178.97	180.87	178.24	180.66	5136267
2021-10-07	182.22	184.16	182.03	183.47	3768898
2021-10-08	183.54	183.71	182.46	182.63	3699794
2021-10-11	182.56	184.00	181.88	181.89	3318544
2021-10-12	183.00	184.07	182.50	183.33	5141105
2021-10-13	183.89	184.73	182.78	184.23	5415987
2021-10-14	185.30	186.46	185.10	186.16	3757300
2021-10-15	187.32	189.09	187.04	189.01	4358788
2021-10-18	188.61	191.45	188.57	191.32	3933554
2021-10-19	191.77	191.77	190.58	190.78	2904405
2021-10-20	190.78	191.49	190.31	190.64	4803471
2021-10-21	190.32	193.55	190.31	193.44	3565138
2021-10-22	193.32	193.81	191.90	192.75	3688354
2021-10-25	194.43	198.37	193.65	197.53	5538566
2021-10-26	198.39	201.61	196.78	197.56	7515725
2021-10-27	198.47	199.87	197.94	198.00	4915522
2021-10-28	199.66	201.22	199.10	200.63	4500777
2021-10-29	198.34	201.26	197.79	201.15	4254187
2021-11-01	202.63	204.88	201.42	204.84	5617181
2021-11-02	203.08	204.70	202.43	203.46	6779623
2021-11-03	203.41	207.25	203.22	207.12	6408160
2021-11-04	208.12	210.72	207.86	209.91	5800106
2021-11-05	211.24	212.70	211.06	211.26	4815600
2021-11-08	209.01	210.82	208.19	208.27	5857743
2021-11-09	209.02	209.28	203.83	204.42	16551175
2021-11-10	203.09	206.53	201.07	203.66	11344110
2021-11-11	205.83	205.85	203.02	203.11	6206672
2021-11-12	203.17	204.05	201.86	203.79	5167534
2021-11-15	203.94	204.33	202.45	203.62	5306038
2021-11-16	203.88	207.30	203.84	206.83	5650554
2021-11-17	207.71	209.41	207.31	208.15	8273677
2021-11-18	209.23	210.86	208.13	210.51	7402103
2021-11-19	210.51	211.99	210.08	211.42	7494774
2021-11-22	212.78	215.06	210.02	210.89	9215599
2021-11-23	211.08	212.24	206.49	209.36	11481416
2021-11-24	207.15	210.43	206.05	209.79	8170624
2021-11-26	206.32	207.03	203.73	204.07	7664595
2021-11-29	206.75	208.89	206.23	207.24	8383754
2021-11-30	206.77	208.08	203.35	204.44	13217909
2021-12-01	206.75	208.75	200.61	200.75	12970499
2021-12-02	201.83	204.57	200.57	203.61	16643942
2021-12-03	204.37	204.97	197.60	199.65	14271618
2021-12-06	200.45	203.75	197.66	201.93	11663235
2021-12-07	205.29	207.30	204.79	206.64	6937789
2021-12-08	206.79	207.51	205.54	207.16	5994066
2021-12-09	206.32	206.64	203.50	203.57	5878756
2021-12-10	204.55	205.06	202.10	204.99	7186480
2021-12-13	203.80	204.14	199.18	199.71	7497827
2021-12-14	197.50	199.12	196.35	198.55	7686000
2021-12-15	197.85	201.17	195.20	201.07	9521136
2021-12-16	202.05	202.41	196.37	196.63	9184428
2021-12-17	194.99	197.64	193.65	195.00	11755384
2021-12-20	191.88	192.28	189.90	191.85	11163482
2021-12-21	193.90	196.87	192.40	196.82	6765259
2021-12-22	197.46	200.62	197.11	200.41	5745536
2021-12-23	200.66	203.73	200.36	203.19	5294422
2021-12-27	203.57	205.79	203.48	205.17	4214980
2021-12-28	205.63	206.35	204.91	205.26	4153112
2021-12-29	205.76	206.18	204.37	205.67	3792250
2021-12-30	204.97	206.73	204.75	204.93	3570064
2021-12-31	205.09	205.81	204.30	204.44	3442753
2022-01-03	208.29	210.33	207.10	210.31	7232741
2022-01-04	210.66	211.81	207.89	209.03	6584725
2022-01-05	208.75	209.39	203.29	203.39	8637798
2022-01-06	203.11	204.29	199.66	202.86	8622723
2022-01-07	203.16	203.68	198.83	199.48	7502625
2022-01-10	196.86	198.36	192.58	198.26	10635732
2022-01-11	197.97	200.57	196.45	200.17	8443681
2022-01-12	201.58	202.52	199.77	201.49	6578370
2022-01-13	202.15	203.13	196.96	197.44	8247020
2022-01-14	195.87	197.43	193.69	196.52	10357643
2022-01-18	193.74	194.67	192.09	192.80	9094291
2022-01-19	193.64	194.27	189.17	189.32	8702358
2022-01-20	190.48	192.86	185.54	185.87	9046917
2022-01-21	185.25	186.03	180.34	180.42	18697163
2022-01-24	176.68	182.77	172.05	182.59	26618462
2022-01-25	179.48	182.26	176.98	179.50	17945156
2022-01-26	183.29	184.93	176.34	178.63	21691975
2022-01-27	180.29	180.59	173.92	174.30	16861785
2022-01-28	174.91	178.10	171.48	178.10	15842944
2022-01-31	179.00	185.09	178.30	184.95	11097392
2022-02-01	185.31	186.41	182.35	186.07	11182951
2022-02-02	187.29	187.53	183.20	184.96	9647122
2022-02-03	180.65	183.51	178.92	179.30	9583255
2022-02-04	183.27	186.60	180.67	184.40	10010890
2022-02-07	185.04	187.09	183.34	184.02	9382276
2022-02-08	183.48	187.01	182.53	186.61	9159316
2022-02-09	188.95	190.17	188.30	189.08	8459372
2022-02-10	185.74	189.47	184.63	185.82	12973248
2022-02-11	186.01	186.70	179.67	180.48	12659731
2022-02-14	180.25	183.88	179.79	181.51	15427354
2022-02-15	184.38	185.74	184.00	185.57	10361604
2022-02-16	184.45	186.62	183.62	186.10	8698885
2022-02-17	184.91	185.79	180.86	181.12	9068339
2022-02-18	181.60	182.18	178.21	180.00	9495389
2022-02-22	177.48	179.22	172.65	174.75	13672872
2022-02-23	176.12	176.58	168.60	168.91	13567193
2022-02-24	161.97	173.04	161.49	172.77	20867997
2022-02-25	173.29	176.22	170.96	176.19	13669221
2022-02-28	174.46	178.20	174.15	177.43	16160931
2022-03-01	177.17	177.71	173.53	174.74	13499037
2022-03-02	175.37	179.19	174.94	178.41	10131414
2022-03-03	179.32	179.63	173.53	174.37	11201968
2022-03-04	173.38	173.80	169.82	171.60	10829887
2022-03-07	172.02	172.41	163.12	163.19	16073060
2022-03-08	163.00	168.72	161.71	163.53	25444159
2022-03-09	167.88	169.75	167.12	168.79	15969053
2022-03-10	168.75	170.54	167.32	169.99	12927637
2022-03-11	171.34	171.82	166.59	166.72	12078157
2022-03-14	166.53	167.87	162.92	163.94	15174630
2022-03-15	165.14	169.91	164.73	169.43	13560294
2022-03-16	171.39	175.21	169.75	175.21	16889592
2022-03-17	173.67	178.18	173.20	178.13	13042915
2022-03-18	177.63	182.10	176.78	181.60	15064602
2022-03-21	181.79	182.89	178.42	180.08	12824015
2022-03-22	181.26	185.15	181.14	184.55	8210774
2022-03-23	183.03	185.35	181.87	182.26	7879016
2022-03-24	183.09	183.89	181.04	183.68	7567043
2022-03-25	183.92	184.30	181.68	183.36	8204363
2022-03-28	185.29	188.30	185.04	188.25	11532846
2022-03-29	190.74	192.19	189.05	191.53	9686677
2022-03-30	190.00	191.00	187.68	188.62	8148128
2022-03-31	188.58	188.58	184.83	185.00	8389039
2022-04-01	186.01	186.47	184.21	185.23	4989382
2022-04-04	185.31	189.45	184.07	189.39	7712120
2022-04-05	188.43	189.40	184.41	184.95	8109886
2022-04-06	182.44	182.44	178.56	180.23	13922378
2022-04-07	179.84	182.13	177.41	181.15	11269220
2022-04-08	180.04	181.64	178.89	179.48	9297502
2022-04-11	176.78	179.54	175.96	176.15	9296910
2022-04-12	178.61	180.47	175.84	176.54	11648784
2022-04-13	176.18	181.24	176.00	180.93	8410075
2022-04-14	180.59	181.59	178.27	178.40	8919713
2022-04-18	177.81	179.97	177.11	178.94	7692817
2022-04-19	179.04	184.39	178.89	184.13	8735045
2022-04-20	184.49	184.98	181.47	181.76	6938323
2022-04-21	186.73	187.88	179.43	180.00	11723462
2022-04-22	179.61	180.28	175.64	175.82	11153687
2022-04-25	174.28	177.24	173.24	177.09	12904845
2022-04-26	175.78	176.05	168.06	168.13	14598291
2022-04-27	169.20	171.73	167.10	168.15	12551501
2022-04-28	170.45	173.33	166.20	171.60	6992763
2022-04-29	167.86	169.36	162.56	162.88	9418264
2022-05-02	162.38	165.38	160.14	165.26	16774109
2022-05-03	165.18	165.91	163.43	164.85	12034360
2022-05-04	164.59	169.86	161.88	169.69	9348331
2022-05-05	167.42	167.53	158.28	160.18	11388436
2022-05-06	159.29	160.86	155.37	158.15	12772707
2022-05-09	154.70	156.86	150.57	151.41	11047704
2022-05-10	154.60	155.51	148.84	150.96	12723549
2022-05-11	150.62	152.15	145.14	145.55	12856753
2022-05-12	143.01	149.99	142.03	146.55	11800635
2022-05-13	149.87	153.03	148.72	152.32	6286718
2022-05-16	151.71	151.82	148.66	149.03	5865148
2022-05-17	152.00	152.86	148.95	152.79	5605093
2022-05-18	148.63	148.63	141.71	142.80	7380772
2022-05-19	141.91	145.27	141.05	142.90	7706910
2022-05-20	144.07	144.27	136.33	140.41	7812395
2022-05-23	140.97	141.83	137.83	141.46	6803480
2022-05-24	139.14	139.52	136.00	137.82	7436021
2022-05-25	136.93	142.92	136.86	141.71	6477511
2022-05-26	143.70	149.70	143.60	148.66	8023014
2022-05-27	150.32	153.80	150.32	153.76	7624352
2022-05-31	153.92	156.09	151.57	154.54	7072748
2022-06-01	155.37	156.44	151.95	152.93	6116477
2022-06-02	153.08	157.70	152.45	157.61	5812958
2022-06-03	154.39	155.50	152.48	153.00	5357286
2022-06-06	155.72	156.51	153.59	154.53	5117405
2022-06-07	151.38	154.60	150.51	154.15	4818740
2022-06-08	153.36	155.49	152.84	153.24	4405110
2022-06-09	153.33	154.98	150.46	150.47	3864385
2022-06-10	147.36	148.29	144.02	144.47	6719588
2022-06-13	139.45	140.95	136.76	137.80	10085881
2022-06-14	138.50	139.52	136.47	137.69	6677948
2022-06-15	138.66	143.15	138.42	141.56	9060399
2022-06-16	137.56	137.72	133.04	134.63	12009739
2022-06-17	134.65	137.28	134.17	135.79	11195039
2022-06-21	138.47	141.23	138.22	139.67	6428315
2022-06-22	137.69	142.23	137.69	139.40	6010892
2022-06-23	140.39	141.97	138.47	141.59	5888654
2022-06-24	142.60	147.04	141.93	146.99	6702349
2022-06-27	147.71	148.47	144.98	145.45	7287194
2022-06-28	145.79	147.52	139.59	139.64	5684916
2022-06-29	139.57	140.49	138.03	139.53	5959633
2022-06-30	137.71	139.21	134.76	137.48	6284661
2022-07-01	137.70	140.19	137.17	140.01	5667697
2022-07-05	138.00	143.23	137.03	143.14	5758246
2022-07-06	142.89	144.15	141.05	142.67	7944926
2022-07-07	143.04	146.63	143.02	146.35	4279535
2022-07-08	145.14	147.45	144.47	146.37	3098318
2022-07-11	145.44	145.84	142.01	142.36	3807659
2022-07-12	142.36	144.59	140.59	141.50	7437181
2022-07-13	138.70	143.92	138.14	142.66	7118057
2022-07-14	141.09	142.78	139.37	142.54	5257660
2022-07-15	144.33	145.50	143.44	144.84	3759801
2022-07-18	146.82	148.57	144.70	145.26	4021256
2022-07-19	147.39	149.94	146.14	149.71	4419964
2022-07-20	150.00	152.46	149.62	152.17	4670205
2022-07-21	152.72	155.75	151.85	155.65	5381584
2022-07-22	156.64	157.80	153.80	154.75	3897424
2022-07-25	154.88	154.96	152.48	153.42	4561693
2022-07-26	149.92	150.60	148.21	148.48	4098223
2022-07-27	150.73	154.90	150.01	154.10	5201300
2022-07-28	155.00	157.01	152.57	156.75	5537281
2022-07-29	160.33	163.48	159.25	162.83	6802744
2022-08-01	162.86	165.99	162.06	163.64	8960929
2022-08-02	162.62	165.38	161.98	162.52	6907906
2022-08-03	164.30	167.24	163.67	166.48	6013751
2022-08-04	166.89	167.86	165.93	167.16	4913758
2022-08-05	165.29	166.74	163.46	164.31	4394244
2022-08-08	166.02	168.58	164.42	165.05	3647030
2022-08-09	164.05	164.58	161.46	162.42	3319700
2022-08-10	167.16	167.70	165.14	167.00	3623656
2022-08-11	168.47	169.25	165.63	166.15	3911035
2022-08-12	167.35	169.96	165.91	169.91	2948935
2022-08-15	169.48	171.62	169.27	171.08	3857446
2022-08-16	171.35	174.76	170.84	172.97	3612426
2022-08-17	171.07	172.89	169.99	171.11	3747857
2022-08-18	170.91	171.45	169.96	171.06	2834591
2022-08-19	169.56	169.78	166.97	167.53	3574762
2022-08-22	164.99	164.99	162.53	162.88	4184671
2022-08-23	163.01	164.55	162.48	163.34	4393526
2022-08-24	163.01	165.68	162.61	164.04	3332025
2022-08-25	165.06	166.20	163.82	166.00	3045006
2022-08-26	166.30	166.85	159.64	159.68	3947005
2022-08-29	157.46	160.16	157.46	158.83	3525682
2022-08-30	160.17	160.53	155.48	157.06	3667167
2022-08-31	157.87	158.35	155.47	155.51	4431484
2022-09-01	154.49	157.06	152.93	156.93	5972093
2022-09-02	158.50	159.19	154.60	155.49	8241303
2022-09-06	156.17	156.54	152.85	155.17	8960978
2022-09-07	155.00	160.15	155.00	159.93	6316741
2022-09-08	158.29	161.54	157.79	161.42	4695917
2022-09-09	162.19	164.75	162.19	164.48	4475444
2022-09-12	165.39	167.19	165.39	166.60	4395833
2022-09-13	161.29	162.08	157.57	158.01	6675433
2022-09-14	158.56	160.71	157.77	160.04	7462413
2022-09-15	159.83	162.44	158.44	159.22	5682247
2022-09-16	156.82	158.21	155.69	157.61	8682148
2022-09-19	156.26	159.87	156.16	159.84	5014331
2022-09-20	158.19	158.79	155.81	157.13	4571015
2022-09-21	157.57	159.03	153.38	153.41	5111182
2022-09-22	152.63	153.18	149.10	149.87	5669455
2022-09-23	147.88	148.12	144.55	146.42	5606475
2022-09-26	145.82	149.27	145.80	146.09	6419829
2022-09-27	148.24	149.74	144.97	146.55	7281665
2022-09-28	147.17	151.30	146.43	150.51	6930654
2022-09-29	148.13	148.33	143.91	145.31	6156824
2022-09-30	143.61	146.54	142.03	142.45	6116165
2022-10-03	142.32	143.91	140.20	142.59	8645781
2022-10-04	146.13	149.01	145.71	147.57	9831909
2022-10-05	145.23	147.67	143.68	146.70	6270580
2022-10-06	146.39	147.83	145.03	145.66	7214462
2022-10-07	143.50	143.82	139.83	140.65	5597674
2022-10-10	140.86	141.26	138.40	139.78	4864176
2022-10-11	139.09	141.47	137.72	138.64	6001697
2022-10-12	138.65	140.07	137.53	139.00	9720185
2022-10-13	134.84	141.31	133.55	140.52	9782193
2022-10-14	141.92	142.66	135.05	135.27	6710967
2022-10-17	138.16	141.14	138.10	140.76	6565588
2022-10-18	145.15	145.57	141.31	142.70	5184185
2022-10-19	141.54	142.46	139.61	141.10	3572424
2022-10-20	139.18	141.78	137.91	138.37	5097643
2022-10-21	138.21	142.53	137.45	142.40	7787897
2022-10-24	141.75	143.60	139.22	142.99	4540644
2022-10-25	143.06	146.97	143.06	146.57	3727504
2022-10-26	144.80	148.32	144.40	145.39	3432303
2022-10-27	146.10	147.03	144.32	144.83	6361053
2022-10-28	140.94	145.16	139.93	144.96	7041298
2022-10-31	144.19	145.12	142.81	144.03	4683740
2022-11-01	146.48	146.90	142.29	142.57	6257333
2022-11-02	142.43	143.26	137.14	137.18	9927546
2022-11-03	136.20	137.93	135.46	136.36	5558719
2022-11-04	139.59	140.96	134.91	137.50	6314460
2022-11-07	138.33	138.45	135.20	136.54	3712348
2022-11-08	136.70	137.83	134.33	136.20	4767911
2022-11-09	135.48	136.11	131.90	132.04	5077890
2022-11-10	138.66	141.85	137.20	141.69	7758021
2022-11-11	141.90	145.89	141.47	145.09	5675152
2022-11-14	143.83	145.10	142.64	142.79	7920558
2022-11-15	146.18	146.96	143.14	144.74	4369776
2022-11-16	142.08	143.71	141.49	142.53	4786922
2022-11-17	140.47	141.40	139.48	140.80	3782556
2022-11-18	142.62	142.67	139.36	140.99	3706963
2022-11-21	140.20	140.60	138.20	138.95	3376388
2022-11-22	139.50	140.59	138.54	140.52	2760449
2022-11-23	141.02	142.85	140.73	142.55	3088882
2022-11-25	142.62	143.03	141.88	142.63	1364226
2022-11-28	141.86	143.34	141.44	141.75	3020516
2022-11-29	141.88	142.40	140.76	141.30	5211468
2022-11-30	141.37	146.22	140.46	146.17	8204277
2022-12-01	146.71	147.32	145.04	146.15	4827066
2022-12-02	144.09	146.40	144.06	145.96	5986259
2022-12-05	144.02	144.47	141.37	141.75	5789994
2022-12-06	141.34	141.95	138.33	139.54	3949926
2022-12-07	138.59	140.18	138.16	138.70	5426310
2022-12-08	138.93	140.57	138.27	140.04	3203509
2022-12-09	139.19	140.82	138.97	139.43	3609238
2022-12-12	139.14	139.78	138.23	139.78	3272791
2022-12-13	144.42	145.32	138.27	139.78	5372102
2022-12-14	139.49	140.64	137.18	138.74	5451851
2022-12-15	136.59	137.25	135.45	136.46	5974800
2022-12-16	135.68	136.21	133.21	133.54	6685875
2022-12-19	133.52	133.80	130.88	131.40	4337910
2022-12-20	130.59	131.68	129.69	129.87	3855346
2022-12-21	131.45	132.67	130.95	131.94	5335112
2022-12-22	130.45	130.54	126.63	128.55	6448606
2022-12-23	128.21	129.79	127.34	129.43	3275639
2022-12-27	128.83	129.07	127.25	127.33	4268096
2022-12-28	127.39	128.63	126.00	126.26	5036867
2022-12-29	128.07	129.80	127.57	129.51	3746103
2022-12-30	128.23	129.19	127.68	129.16	3765556
2023-01-03	129.93	130.30	126.83	128.39	4783631
2023-01-04	129.59	131.21	127.96	130.25	4039840
2023-01-05	129.34	129.90	128.17	129.04	3888190
2023-01-06	128.68	132.58	127.77	132.07	4619865
2023-01-09	133.67	135.03	132.77	132.87	4693885
2023-01-10	132.94	134.56	132.22	134.54	4415358
2023-01-11	135.69	138.18	135.57	138.17	6354032
2023-01-12	139.03	139.19	136.18	138.40	4786339
2023-01-13	136.26	139.83	136.07	139.70	3984731
2023-01-17	140.11	140.92	139.40	139.80	3749889
2023-01-18	141.22	142.03	137.92	137.98	4798499
2023-01-19	136.97	137.40	134.99	135.69	6478626
2023-01-20	135.99	139.06	135.32	138.98	3751294
2023-01-23	139.35	141.68	138.54	141.15	4584149
2023-01-24	140.66	141.66	139.75	140.99	3186475
2023-01-25	138.85	141.90	137.80	141.71	3770193
2023-01-26	144.22	145.03	142.79	144.61	4820567
2023-01-27	144.73	149.03	144.70	147.89	5472665
2023-01-30	146.78	147.75	145.25	145.37	4789220
2023-01-31	145.53	148.70	145.53	148.70	3487788
2023-02-01	148.31	152.71	146.78	151.52	6956867
2023-02-02	154.81	158.03	154.10	156.16	7019836
2023-02-03	151.48	154.95	150.68	151.35	6796853
2023-02-06	150.78	152.05	149.87	151.13	4385136
2023-02-07	150.47	151.86	147.66	151.48	4916600
2023-02-08	150.98	151.35	149.15	150.19	5564043
2023-02-09	152.19	153.19	149.17	149.91	4158092
2023-02-10	148.60	149.31	146.95	148.15	3216695
2023-02-13	148.14	150.39	147.14	150.32	3360818
2023-02-14	149.26	152.53	148.33	152.12	4361298
2023-02-15	151.69	153.93	151.10	153.90	3411511
2023-02-16	151.54	153.69	150.51	150.54	5628901
2023-02-17	149.68	150.64	148.05	150.57	3740078
2023-02-21	148.32	148.72	145.50	145.54	4418791
2023-02-22	145.87	147.24	145.22	146.28	4964246
2023-02-23	146.79	146.98	143.69	146.16	5284323
2023-02-24	143.45	144.14	142.68	143.86	5957288
2023-02-27	145.49	146.73	145.04	145.64	5622337
2023-02-28	145.55	146.61	144.97	145.54	5592583
2023-03-01	145.02	145.50	142.87	143.71	6344416
2023-03-02	141.41	143.45	141.03	143.23	5491848
2023-03-03	144.48	146.56	144.15	146.31	5017622
2023-03-06	146.68	147.19	145.19	145.24	4927198
2023-03-07	145.02	145.74	143.19	143.26	5970907
2023-03-08	143.00	143.30	141.53	143.00	5408306
2023-03-09	142.75	144.23	139.47	139.59	6668682
2023-03-10	140.05	141.50	137.73	138.20	14529366
2023-03-13	136.16	140.26	135.71	138.49	11814122
2023-03-14	140.37	141.24	139.08	140.84	7519125
2023-03-15	138.75	140.71	137.99	140.63	9001425
2023-03-16	139.75	143.78	139.64	143.17	10747798
2023-03-17	143.13	143.22	140.19	140.91	8440007
2023-03-20	140.74	142.39	139.75	141.52	5864903
2023-03-21	143.35	145.65	143.29	145.43	6388423
2023-03-22	145.50	146.56	142.13	142.19	5491779
2023-03-23	143.91	144.96	140.63	142.04	6127786
2023-03-24	141.71	141.83	139.78	141.58	4717403
2023-03-27	142.94	143.47	141.28	141.87	4207320
2023-03-28	141.83	142.21	140.74	141.70	2859759
2023-03-29	143.24	144.44	142.74	144.39	3862941
2023-03-30	145.77	146.38	145.07	145.65	3239185
2023-03-31	146.58	149.63	146.37	149.54	5223705
2023-04-03	148.19	148.89	147.14	148.17	5669193
2023-04-04	148.66	149.00	146.64	147.93	4691733
2023-04-05	147.31	147.36	144.59	144.90	4430824
2023-04-06	144.23	145.19	142.89	144.93	3818138
2023-04-10	143.45	145.62	142.59	145.57	3638373
2023-04-11	145.65	146.62	145.14	145.80	4404143
2023-04-12	147.01	147.06	143.38	143.54	4531332
2023-04-13	144.58	146.84	144.11	146.71	6570029
2023-04-14	146.38	147.80	145.68	146.90	5400808
2023-04-17	147.27	148.26	146.53	147.94	4551234
2023-04-18	148.68	149.02	147.54	148.18	4529399
2023-04-19	146.80	148.89	146.66	148.04	3800223
2023-04-20	145.61	147.01	144.94	145.76	4143578
2023-04-21	146.95	147.96	145.82	147.37	4435299
2023-04-24	147.59	148.46	146.00	147.35	3874986
2023-04-25	146.38	146.64	144.41	144.43	4247158
2023-04-26	145.16	145.63	143.40	143.69	3853004
2023-04-27	144.70	147.65	144.60	147.48	4815387
2023-04-28	146.79	148.06	145.42	147.86	4135515
2023-05-01	147.50	147.82	146.19	146.40	4273871
2023-05-02	146.18	146.87	144.77	146.55	4608577
2023-05-03	145.94	147.89	145.28	145.39	4256025
2023-05-04	145.41	146.04	144.04	144.27	5331472
2023-05-05	145.63	147.47	145.37	147.19	3685897
2023-05-08	147.64	147.75	146.71	147.69	3425042
2023-05-09	146.88	147.77	146.64	147.65	4232544
2023-05-10	149.01	149.77	146.70	148.40	4514064
2023-05-11	148.49	149.28	147.93	149.09	4144423
2023-05-12	149.60	149.99	146.95	147.83	3778887
2023-05-15	148.00	148.32	146.73	148.02	3206038
2023-05-16	147.01	148.74	146.80	147.42	3474405
2023-05-17	148.35	150.65	148.32	150.49	4665956
2023-05-18	150.82	152.89	150.80	152.83	4303303
2023-05-19	152.46	152.54	150.79	151.55	3575230
2023-05-22	151.62	152.07	150.56	151.08	3560032
2023-05-23	149.92	151.84	149.40	149.70	4291576
2023-05-24	149.38	149.94	147.99	149.15	3476224
2023-05-25	149.61	149.80	147.98	148.48	3998910
2023-05-26	148.83	153.07	148.58	151.97	5205105
2023-05-30	153.63	154.15	152.00	152.99	5490780
2023-05-31	151.98	152.29	149.51	151.61	6244883
2023-06-01	151.48	154.15	150.43	153.40	5084425
2023-06-02	155.23	157.59	155.14	157.00	5412380
2023-06-05	156.97	158.00	156.55	157.47	3927500
2023-06-06	157.18	159.33	157.08	159.11	4899560
2023-06-07	160.23	160.77	157.73	158.03	4603197
2023-06-08	158.28	160.65	158.18	160.37	3361301
2023-06-09	162.02	163.35	160.82	161.20	5789630
2023-06-12	162.19	164.19	161.71	163.97	4706367
2023-06-13	165.28	165.78	163.95	165.67	5418369
2023-06-14	165.96	166.43	163.34	165.55	6710142
2023-06-15	164.07	167.21	163.78	166.63	5356978
2023-06-16	167.81	167.87	166.27	166.05	6647456
2023-06-20	165.69	167.48	165.18	167.29	5489679
2023-06-21	167.23	167.64	165.00	165.28	5458034
2023-06-22	164.26	167.43	164.07	167.39	5376553
2023-06-23	165.42	166.96	164.77	165.45	5845287
2023-06-26	164.44	166.81	163.26	163.33	4336854
2023-06-27	164.29	167.06	164.08	166.84	5478482
2023-06-28	166.40	168.71	166.26	167.50	4357803
2023-06-29	167.79	168.19	166.68	167.68	3876272
2023-06-30	169.09	170.35	168.66	169.81	4739474
2023-07-03	171.51	172.81	171.51	171.86	4651630
2023-07-05	171.59	172.20	170.91	171.93	7264297
2023-07-06	169.76	170.08	168.37	169.16	5737288
2023-07-07	169.25	171.05	168.94	169.37	5281869
2023-07-10	169.50	170.02	168.44	169.89	5319392
2023-07-11	170.36	171.60	170.21	171.31	4816889
2023-07-12	173.64	173.87	172.45	172.85	5065932
2023-07-13	174.46	174.90	173.24	174.47	3695008
2023-07-14	174.46	175.69	174.15	174.92	3959881
2023-07-17	175.02	176.05	174.84	175.63	4181869
2023-07-18	175.00	176.76	174.48	176.35	4714040
2023-07-19	176.80	177.80	176.62	176.97	6545183
2023-07-20	174.94	175.18	170.70	170.94	9735255
2023-07-21	172.47	172.51	170.24	170.98	5242087
2023-07-24	170.74	172.37	170.02	172.10	4825843
2023-07-25	172.02	172.37	171.26	171.70	3241912
2023-07-26	170.62	172.41	170.46	171.66	4417348
2023-07-27	173.39	173.72	169.55	169.88	4731977
2023-07-28	171.73	173.22	171.19	172.76	3971908
2023-07-31	173.19	173.76	172.62	173.74	3471809
2023-08-01	172.87	173.11	171.65	171.77	3450143
2023-08-02	169.78	170.39	168.34	168.69	4853726
2023-08-03	167.73	169.51	167.33	169.09	4030422
2023-08-04	173.85	174.62	171.35	171.55	6753735
2023-08-07	172.15	173.34	170.71	173.31	3684589
2023-08-08	171.56	172.19	170.26	171.93	3627785
2023-08-09	172.17	172.18	169.60	169.89	4522552
2023-08-10	171.17	172.91	169.48	170.30	4361470
2023-08-11	169.15	170.23	168.47	169.72	3151072
2023-08-14	168.68	170.26	168.35	170.24	2819660
2023-08-15	169.61	170.36	167.67	167.92	3314293
2023-08-16	167.20	168.30	165.79	165.84	3357715
2023-08-17	166.31	166.47	162.93	163.03	4354566
2023-08-18	161.27	163.09	160.93	162.66	4124546
2023-08-21	163.61	164.79	162.68	164.53	3322639
2023-08-22	165.80	166.13	164.15	164.77	4003345
2023-08-23	164.01	166.57	163.85	166.09	3864342
2023-08-24	166.38	166.60	162.79	162.84	3974537
2023-08-25	163.57	165.14	162.10	164.66	5046537
2023-08-28	165.72	165.89	164.33	165.32	2981442
2023-08-29	165.28	169.52	165.28	169.45	4457096
2023-08-30	169.14	170.82	168.72	170.18	3644587
2023-08-31	170.29	171.64	170.05	170.71	3936448
2023-09-01	171.68	172.12	168.68	169.67	5309363
2023-09-05	169.37	170.19	168.39	169.79	4713168
2023-09-06	168.90	169.16	167.06	168.28	5577504
2023-09-07	166.50	168.95	166.07	168.75	5219678
2023-09-08	168.52	169.90	168.28	168.75	2855113
2023-09-11	171.26	173.56	171.18	173.29	5324368
2023-09-12	172.67	173.83	171.72	171.72	4954117
2023-09-13	172.26	173.57	171.69	173.08	3992490
2023-09-14	173.65	175.23	172.84	174.78	4888537
2023-09-15	173.98	174.22	171.40	171.48	5990802
2023-09-18	171.00	171.20	169.39	169.62	3721263
2023-09-19	168.74	169.10	167.22	168.77	4162567
2023-09-20	169.32	170.29	167.08	167.09	4434501
2023-09-21	164.98	165.07	162.50	162.53	6118017
2023-09-22	163.52	163.86	160.79	160.93	7104799
2023-09-25	160.27	162.26	159.87	161.92	4743395
2023-09-26	160.45	161.44	158.62	158.97	5833505
2023-09-27	159.39	159.91	156.74	158.36	6242498
2023-09-28	157.78	160.59	157.38	160.13	5145898
2023-09-29	162.46	163.08	160.09	160.98	6558509
2023-10-02	160.02	162.42	159.63	161.11	7331841
2023-10-03	159.87	160.04	156.64	157.19	7307014
2023-10-04	157.96	160.64	157.92	160.29	7670345
2023-10-05	160.07	160.50	158.23	159.49	6960975
2023-10-06	157.81	161.23	156.94	160.61	7632638
2023-10-09	158.67	161.10	157.66	160.78	5248045
2023-10-10	161.03	164.08	160.96	162.54	6729491
2023-10-11	163.20	163.99	161.68	163.12	3987231
2023-10-12	163.15	163.44	160.24	161.34	4590645
2023-10-13	161.58	161.83	158.53	158.97	5666211
2023-10-16	159.83	162.06	159.43	161.54	5535673
2023-10-17	160.07	162.72	159.77	161.92	6709970
2023-10-18	160.69	160.94	157.81	158.12	5207283
2023-10-19	156.76	157.48	153.35	154.08	10567413
2023-10-20	153.72	153.80	151.61	151.69	6679002
2023-10-23	151.08	153.80	149.47	151.87	7853580
2023-10-24	153.03	154.47	152.37	153.49	4980214
2023-10-25	152.29	152.55	150.22	150.39	5600525
2023-10-26	150.23	151.05	147.83	148.04	8460786
2023-10-27	150.62	151.89	149.10	149.59	7613277
2023-10-30	151.31	151.91	149.64	150.96	6928998
2023-10-31	151.03	152.57	150.43	152.10	5084324
2023-11-01	152.99	154.08	151.79	153.98	10834926
2023-11-02	156.66	158.09	156.17	158.00	10034829
2023-11-03	159.30	161.08	159.25	160.22	6863572
2023-11-06	160.82	161.36	159.32	160.42	5640258
2023-11-07	160.71	162.41	160.38	162.21	4386840
2023-11-08	162.26	162.54	160.83	161.78	4167319
2023-11-09	161.56	161.76	158.20	158.76	5748606
2023-11-10	158.96	161.46	158.15	161.40	5156119
2023-11-13	160.69	162.64	159.97	162.09	4939985
2023-11-14	166.14	168.07	165.90	167.55	7629159
2023-11-15	168.37	169.15	167.22	167.75	6194504
2023-11-16	166.30	167.46	165.30	166.03	6143748
2023-11-17	166.59	167.59	165.55	167.14	4460549
2023-11-20	167.10	168.36	166.59	168.00	4642529
2023-11-21	166.75	167.74	166.21	167.57	3801850
2023-11-22	168.29	169.37	167.42	168.08	4481720
2023-11-24	167.97	168.53	167.68	168.24	1741527
2023-11-27	168.34	169.39	167.62	168.51	3649831
2023-11-28	168.31	169.57	167.39	169.48	5986961
2023-11-29	170.74	171.60	168.90	169.02	3829708
2023-11-30	169.02	169.09	167.46	168.78	6511535
2023-12-01	168.06	171.14	167.73	171.09	7477855
2023-12-04	169.85	171.18	169.44	170.44	9238805
2023-12-05	169.52	172.43	169.38	170.74	3911290
2023-12-06	172.02	172.86	170.86	170.99	6114110
2023-12-07	171.68	172.71	171.13	172.40	3690081
2023-12-08	171.53	173.52	171.40	173.19	4048343
2023-12-11	172.99	173.87	172.46	173.65	9446152
2023-12-12	173.46	174.31	172.77	174.19	3705745
2023-12-13	174.13	176.66	172.77	176.47	5449219
2023-12-14	178.01	179.55	177.33	178.84	7644484
2023-12-15	178.88	179.65	178.29	178.89	5629200
2023-12-18	179.46	180.57	179.10	180.00	3859705
2023-12-19	180.61	181.88	180.57	181.41	3597064
2023-12-20	180.60	182.19	178.06	178.10	4310799
2023-12-21	179.98	180.87	178.97	180.81	3927463
2023-12-22	180.09	180.86	178.74	179.48	4261486
2023-12-26	179.88	180.47	179.53	180.24	2740381
2023-12-27	180.47	181.33	180.38	180.86	3747954
2023-12-28	181.12	181.46	179.78	179.92	2804495
2023-12-29	179.99	180.29	178.20	178.81	4134338
2024-01-02	178.25	178.33	176.47	177.15	7684781
2024-01-03	175.97	176.06	173.50	173.57	7761426
2024-01-04	172.87	174.49	172.29	172.35	5957540
2024-01-05	171.91	174.03	171.84	172.62	6042422
2024-01-08	172.92	175.76	172.88	175.56	4071330
2024-01-09	174.28	175.16	173.83	174.91	4165030
2024-01-10	175.18	176.74	175.14	176.31	3812219
2024-01-11	176.11	176.67	174.24	176.08	4296029
2024-01-12	175.35	176.15	173.63	173.96	3722220
2024-01-16	172.91	174.44	172.40	173.76	4488088
2024-01-17	171.93	172.30	170.96	172.24	3980924
2024-01-18	173.06	173.43	171.32	173.22	4963099
2024-01-19	173.49	175.24	172.45	174.89	4891519
2024-01-22	175.27	175.77	173.34	174.12	5592145
2024-01-23	174.29	174.87	172.82	173.70	3553645
2024-01-24	174.85	175.03	172.91	173.04	4311139
2024-01-25	171.41	171.55	169.72	170.90	5546356
2024-01-26	171.63	172.55	171.03	171.68	3488918
2024-01-29	172.03	174.22	171.73	174.19	3690608
2024-01-30	174.48	174.92	173.76	174.09	3137395
2024-01-31	172.98	173.91	170.77	170.92	6831913
2024-02-01	171.72	174.26	171.12	174.21	7341164
2024-02-02	175.40	178.04	174.56	177.32	10381982
2024-02-05	175.50	175.50	172.76	174.82	6673081
2024-02-06	174.07	175.92	174.07	175.88	4686799
2024-02-07	176.86	178.51	176.44	177.85	3898241
2024-02-08	177.97	178.74	177.63	178.63	4049991
2024-02-09	178.48	180.19	178.07	179.90	4792193
2024-02-12	179.96	180.88	179.41	179.75	3020080
2024-02-13	176.13	177.17	175.23	176.17	7400748
2024-02-14	176.84	178.11	175.87	178.03	5780471
2024-02-15	178.39	180.10	177.92	180.09	5283898
2024-02-16	179.31	180.07	177.92	179.02	4256173
2024-02-20	177.38	178.01	176.21	177.33	4378184
2024-02-21	177.91	179.48	177.47	178.64	4443120
2024-02-22	180.24	182.40	179.92	182.11	4400030
2024-02-23	181.40	182.21	181.00	181.29	3787998
2024-02-26	181.82	182.73	181.57	181.85	3525830
2024-02-27	182.67	183.30	181.77	182.45	2926185
2024-02-28	182.15	184.04	182.05	183.17	3704394
2024-02-29	183.82	184.84	182.88	184.41	4135234
2024-03-01	184.25	185.29	183.31	185.02	5532908
2024-03-04	184.11	184.73	182.47	182.52	5668406
2024-03-05	181.35	181.68	179.63	180.25	6470916
2024-03-06	180.96	181.44	179.10	179.61	4649856
2024-03-07	180.10	181.72	180.06	180.98	3356670
2024-03-08	181.40	182.13	179.71	180.31	6231839
2024-03-11	179.81	180.53	179.37	179.82	4153220
2024-03-12	180.42	182.07	179.21	181.37	3953185
2024-03-13	180.92	182.13	180.71	180.99	2858546
2024-03-14	181.20	181.38	178.87	179.84	5405213
2024-03-15	178.63	179.84	177.57	177.66	4934419
2024-03-18	179.45	179.87	178.20	179.02	4256457
2024-03-19	178.98	180.66	178.73	180.57	3812089
2024-03-20	180.92	183.29	180.77	183.26	4248732
2024-03-21	184.54	185.22	184.24	184.33	3573188
2024-03-22	182.41	183.21	182.03	182.72	2859501
2024-03-25	182.01	183.06	182.01	182.12	2832342
2024-03-26	183.29	184.05	182.23	182.35	2693922
2024-03-27	183.77	184.48	182.87	184.46	2905974
2024-03-28	184.23	184.77	183.83	183.89	2979051
2024-04-01	184.09	184.29	181.85	182.52	4970855
2024-04-02	179.58	179.92	179.02	179.83	6135372
2024-04-03	178.82	180.59	178.82	179.96	5082613
2024-04-04	181.32	182.00	177.83	177.85	4825278
2024-04-05	178.44	180.00	178.07	178.84	5040947
2024-04-08	179.90	181.13	179.76	180.54	4147854
2024-04-09	181.43	181.49	179.88	181.39	4281139
2024-04-10	178.44	179.32	177.76	178.59	5402980
2024-04-11	179.20	180.68	177.70	180.03	4216774
2024-04-12	178.63	178.75	176.53	177.11	5364665
2024-04-15	178.40	178.53	174.00	174.16	5568381
2024-04-16	173.26	174.14	172.35	173.17	6435417
2024-04-17	174.01	174.19	171.62	172.33	6208417
2024-04-18	172.65	173.36	170.79	171.26	4705903
2024-04-19	171.26	171.65	169.09	169.76	6790387
2024-04-22	170.12	171.37	168.90	170.51	4475208
2024-04-23	171.48	173.04	170.63	172.54	3944713
2024-04-24	175.12	175.63	172.94	174.19	4474315
2024-04-25	171.55	174.71	170.83	174.34	5350771
2024-04-26	174.94	177.10	174.69	175.91	3332873
2024-04-29	179.53	180.28	178.24	180.00	5154211
2024-04-30	178.24	179.08	175.48	175.62	3609287
2024-05-01	175.71	177.94	173.63	174.52	7168374
2024-05-02	176.16	177.06	174.42	176.72	4119292
2024-05-03	178.94	179.99	177.60	177.91	4506472
2024-05-06	179.02	179.81	178.50	179.81	3114659
2024-05-07	179.69	179.77	178.25	178.52	3150389
2024-05-08	176.96	178.12	176.83	177.85	2881630
2024-05-09	177.93	179.50	177.53	179.06	2523025
2024-05-10	179.21	179.35	177.73	178.10	2827364
2024-05-13	178.87	179.28	177.25	177.87	4071405
2024-05-14	177.58	178.97	177.50	178.68	3022302
2024-05-15	179.48	179.61	177.79	178.95	3591450
2024-05-16	178.85	179.12	177.73	177.79	3294786
2024-05-17	177.95	178.73	177.43	178.70	2788668
2024-05-20	178.28	178.78	176.95	177.37	2001073
2024-05-21	177.21	178.55	176.54	178.51	2187838
2024-05-22	178.08	178.26	175.93	176.65	3166138
2024-05-23	177.13	177.13	173.53	173.79	3677277
2024-05-24	174.98	176.09	174.49	175.54	2575073
2024-05-28	174.90	175.48	174.17	175.11	2672109
2024-05-29	173.80	174.64	173.80	173.96	2171995
2024-05-30	174.47	175.48	174.13	174.99	2248342
2024-05-31	175.11	176.01	173.21	175.97	3420217
2024-06-03	176.09	176.67	174.25	175.89	3964491
2024-06-04	175.15	176.79	175.09	176.07	2889964
2024-06-05	176.48	177.10	174.89	177.10	2290989
2024-06-06	177.25	178.46	177.17	178.39	2227829
2024-06-07	177.38	178.74	177.33	177.66	2274317
2024-06-10	177.14	178.41	177.14	178.23	1865622
2024-06-11	178.15	178.15	176.19	177.76	2783038
2024-06-12	179.32	180.77	178.78	179.61	3978771
2024-06-13	180.83	181.18	179.11	179.75	2613494
2024-06-14	179.48	179.48	177.26	178.33	3052793
2024-06-17	178.10	181.91	177.77	181.46	3676631
2024-06-18	181.31	181.53	180.24	180.85	2241988
2024-06-20	180.67	181.52	180.13	181.08	2361421
2024-06-21	182.00	182.85	181.14	182.22	4311603
2024-06-24	182.64	183.44	181.37	181.44	2538955
2024-06-25	181.63	181.63	180.13	180.71	2356424
2024-06-26	180.27	183.70	180.03	183.33	2515892
2024-06-27	183.75	184.47	183.01	184.45	2114153
2024-06-28	183.53	184.71	181.47	182.40	3957276
2024-07-01	183.11	183.87	182.07	183.02	3196701
2024-07-02	184.03	186.60	183.86	186.58	2942271
2024-07-03	187.23	188.47	186.96	187.77	2189806
2024-07-05	188.70	189.42	187.76	189.30	1998211
2024-07-08	189.06	190.22	188.87	189.39	1838522
2024-07-09	189.18	191.22	189.05	190.02	1828037
2024-07-10	190.44	191.63	189.33	191.45	2279145
2024-07-11	192.35	193.66	188.45	189.02	4498409
2024-07-12	188.77	193.11	188.50	191.49	2726826
2024-07-15	192.56	193.90	190.67	191.27	2540158
2024-07-16	192.38	194.79	192.07	194.70	2061656
2024-07-17	193.26	193.75	191.11	191.45	2898572
2024-07-18	191.85	193.08	188.94	189.50	2187575
2024-07-19	188.79	189.56	187.05	187.81	1936098
2024-07-22	189.17	190.54	188.44	189.88	2404245
2024-07-23	190.61	190.91	188.94	189.03	2411827
2024-07-24	184.84	184.92	181.21	181.30	4100479
2024-07-25	181.27	183.76	180.04	180.59	5120411
2024-07-26	181.92	183.57	181.46	182.61	2264705
2024-07-29	183.84	186.34	183.74	185.66	3572998
2024-07-30	186.08	186.33	182.90	184.63	2140514
2024-07-31	186.84	189.06	186.43	187.49	2496875
2024-08-01	187.57	188.13	181.32	182.89	3647850
2024-08-02	176.93	176.93	174.05	176.16	6369369
2024-08-05	167.06	172.95	166.48	171.18	8195879
2024-08-06	172.09	175.54	170.51	173.07	4761702
2024-08-07	174.49	174.80	169.84	170.05	4202160
2024-08-08	171.58	174.23	170.64	173.76	2967591
2024-08-09	173.73	175.15	173.30	174.34	3189825
2024-08-12	174.68	174.68	172.59	173.65	2464859
2024-08-13	174.46	178.16	174.12	178.00	2923469
2024-08-14	177.98	178.52	176.34	177.05	2389876
2024-08-15	180.42	182.97	180.42	182.70	3144196
2024-08-16	181.85	183.89	181.85	183.13	2383954
2024-08-19	183.60	185.48	183.42	185.38	2285019
2024-08-20	185.40	186.30	184.67	185.21	2339470
2024-08-21	186.73	187.93	186.31	187.55	2266112
2024-08-22	187.88	188.06	183.97	184.31	2854959
2024-08-23	185.75	188.08	185.72	187.87	3152083
2024-08-26	187.69	188.09	185.83	186.41	1605453
2024-08-27	185.95	186.19	184.66	185.92	1664175
2024-08-28	185.81	186.27	182.65	184.12	2834303
2024-08-29	185.74	186.53	184.17	184.34	2307974
2024-08-30	185.02	187.29	184.28	187.12	2336125
2024-09-03	186.58	187.45	183.70	184.55	4938302
2024-09-04	184.03	185.87	183.79	185.03	5003766
2024-09-05	185.90	188.41	185.72	187.13	3632123
2024-09-06	187.49	188.17	182.32	182.40	3857063
2024-09-09	184.31	185.78	183.82	185.06	2148829
2024-09-10	185.78	187.30	184.67	187.18	4712294
2024-09-11	186.90	189.31	183.01	189.05	3755700
2024-09-12	189.04	191.27	188.82	191.18	2374296
2024-09-13	191.35	192.96	191.11	192.48	1963101
2024-09-16	192.38	192.79	191.11	192.15	1538628
2024-09-17	193.29	195.04	192.53	193.13	2153963
2024-09-18	193.41	196.05	192.52	192.75	3317400
2024-09-19	196.47	197.58	195.83	197.14	2932858
2024-09-20	196.79	196.99	195.23	196.29	2776174
2024-09-23	197.11	198.75	196.70	198.67	3635610
2024-09-24	199.65	200.46	198.47	200.41	2029802
2024-09-25	199.72	200.12	199.09	199.69	1694880
2024-09-26	201.46	201.90	199.35	200.54	2133430
2024-09-27	201.30	201.65	200.26	200.84	1720946
2024-09-30	200.29	200.93	198.45	200.37	2286341
2024-10-01	200.25	200.43	196.96	199.56	4114744
2024-10-02	197.20	198.42	196.39	197.87	3741187
2024-10-03	196.15	196.91	194.79	195.58	3550693
2024-10-04	197.74	198.63	196.12	198.17	3914163
2024-10-07	196.71	196.71	194.39	195.09	2601002
2024-10-08	195.96	197.31	195.64	196.99	2366568
2024-10-09	197.64	198.80	196.79	198.40	2768802
2024-10-10	198.04	198.48	196.84	197.42	1629509
2024-10-11	195.43	197.37	195.40	196.58	2495809
2024-10-14	196.98	197.77	196.17	197.44	1783317
2024-10-15	197.50	199.16	197.50	197.87	3417485
2024-10-16	198.06	198.96	197.80	198.91	2303530
2024-10-17	199.26	199.58	198.07	198.73	1744421
2024-10-18	199.15	200.04	198.37	199.51	1898461
2024-10-21	199.07	199.07	197.21	197.96	1652483
2024-10-22	196.44	197.87	195.92	197.16	1578828
2024-10-23	195.58	196.03	193.03	194.06	2169500
2024-10-24	198.30	200.45	197.70	200.18	3495923
2024-10-25	200.54	202.58	200.07	200.81	2719966
2024-10-28	202.39	203.08	201.19	201.28	2051284
2024-10-29	199.61	200.65	198.98	200.23	2123542
2024-10-30	200.71	201.61	199.79	199.95	2439905
2024-10-31	199.50	199.95	196.77	196.89	3098973
2024-11-01	200.51	202.15	199.90	200.09	3803941
2024-11-04	199.25	201.05	198.91	199.40	2384665
2024-11-05	199.85	202.99	199.68	202.93	2212139
2024-11-06	207.55	209.59	205.90	209.42	4699351
2024-11-07	209.83	212.96	209.76	212.11	4010570
2024-11-08	212.08	216.27	211.85	215.12	3893103
2024-11-11	218.50	220.39	217.51	219.46	4604977
2024-11-12	218.90	218.93	215.75	216.53	5267591
2024-11-13	217.99	219.54	217.24	218.38	2941664
2024-11-14	218.02	218.90	215.10	215.28	2310476
2024-11-15	214.07	215.10	212.46	213.44	3912377
2024-11-18	216.01	217.06	214.03	215.41	2376552
2024-11-19	213.42	216.23	212.43	215.57	1967937
2024-11-20	214.93	215.07	212.38	214.62	2989550
2024-11-21	215.27	215.54	213.34	215.00	2734286
2024-11-22	215.62	218.73	215.62	218.10	2275349
2024-11-25	220.70	222.27	220.22	220.33	3680192
2024-11-26	220.22	221.51	219.87	221.13	1989811
2024-11-27	221.54	221.85	219.51	220.04	1914533
2024-11-29	220.53	222.35	220.40	222.30	885704
2024-12-02	223.87	224.77	223.45	224.24	4067668
2024-12-03	223.80	224.21	222.86	224.07	3525712
2024-12-04	224.55	226.37	224.31	226.15	2769742
2024-12-05	226.37	229.03	226.27	228.00	3660915
2024-12-06	229.86	232.85	229.84	232.80	2444609
2024-12-09	234.14	235.57	231.23	232.06	3256865
2024-12-10	232.10	234.60	231.67	232.44	3815443
2024-12-11	234.37	236.60	234.24	236.52	2867412
2024-12-12	236.40	236.66	234.26	234.56	2436188
2024-12-13	234.49	235.59	233.90	235.49	2691256
2024-12-16	236.71	238.85	236.25	238.68	3007198
2024-12-17	239.76	239.93	237.45	239.43	5110481
2024-12-18	237.53	240.28	227.71	228.64	7202518
2024-12-19	231.76	232.42	226.97	228.33	6602627
2024-12-20	226.04	232.51	225.50	228.48	5458147
2024-12-23	228.89	229.40	226.18	229.17	2961256
2024-12-24	230.14	234.50	229.95	234.47	1276273
2024-12-26	233.97	234.45	232.57	233.60	2055415
2024-12-27	232.05	232.05	228.63	229.74	3048693
2024-12-30	226.25	227.51	224.63	226.05	2706597
2024-12-31	227.28	227.95	223.97	224.35	2625399
2025-01-02	224.44	225.12	219.99	221.40	4583242
2025-01-03	222.64	226.02	221.52	225.88	3250769
2025-01-06	228.32	228.49	225.54	226.77	3393135
2025-01-07	226.58	227.25	221.57	222.38	2777007
2025-01-08	222.30	223.89	221.18	223.01	2654877
2025-01-10	222.16	222.54	219.62	220.82	3434810
2025-01-13	219.14	220.71	218.30	219.72	566053

Explore More About XLY

Coins representing dividend payouts and trends

XLY Dividend History

Discover SPDR Select Sector'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

XLY Stock Split History

Discover SPDR Select Sector'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

XLY Historical Prices

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

Web Analytics