Warning: Constant MY_IP_ADDRESS already defined in /home/u613205425/domains/symbolsurfing.com/public_html/config/credentials.php on line 3
Xylem Inc (XYL) Historical Prices: Free Download & Interactive Data Table 2025

XYL Historical Prices

Summary

Key Stock Metrics

100.47

(April 7, 2025)

52-Week Low

145.33

(August 5, 2025)

52-Week High

146.08

(May 21, 2024)

All-Time High

142.88

(September 19, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2012-02-02	26.86	26.99	26.62	26.65	715174
2012-02-03	26.96	27.08	26.57	27.03	719800
2012-02-06	26.90	27.12	26.64	26.78	655099
2012-02-07	26.70	27.35	26.53	27.22	963738
2012-02-08	27.16	27.39	26.80	27.39	737818
2012-02-09	27.35	27.40	26.91	27.13	721478
2012-02-10	26.96	27.13	26.83	27.07	527246
2012-02-13	27.35	27.35	26.83	27.03	638849
2012-02-14	26.90	27.21	26.82	26.92	926326
2012-02-15	26.97	27.11	26.87	27.00	1071282
2012-02-16	27.02	27.32	26.96	27.15	639647
2012-02-17	27.26	27.63	27.17	27.59	583461
2012-02-21	27.66	28.12	27.51	27.82	753478
2012-02-22	27.66	28.06	27.48	27.53	467403
2012-02-23	27.52	27.83	27.30	27.78	335842
2012-02-24	27.89	27.94	27.24	27.26	827853
2012-02-27	27.10	27.40	26.87	27.36	1428987
2012-02-28	27.24	27.24	26.12	26.84	3443811
2012-02-29	26.76	26.95	25.91	25.98	4345609
2012-03-01	26.00	27.32	25.77	26.69	1801321
2012-03-02	26.37	26.95	26.37	26.60	1594867
2012-03-05	26.60	26.70	26.04	26.22	1339794
2012-03-06	25.95	26.02	25.39	25.85	1334109
2012-03-07	26.09	26.30	25.74	26.21	933187
2012-03-08	26.30	26.70	25.97	26.62	894769
2012-03-09	26.57	27.36	26.53	27.25	719491
2012-03-12	27.38	27.63	27.26	27.53	879771
2012-03-13	27.64	28.44	27.64	28.42	861562
2012-03-14	28.41	28.48	28.20	28.36	1183033
2012-03-15	28.39	28.84	28.06	28.73	689158
2012-03-16	28.74	28.87	28.17	28.19	903039
2012-03-19	28.21	28.50	27.88	27.94	796443
2012-03-20	27.85	27.92	27.08	27.31	993164
2012-03-21	27.30	27.56	27.25	27.33	871973
2012-03-22	27.12	27.37	26.98	27.22	665756
2012-03-23	27.37	27.37	27.06	27.20	519460
2012-03-26	27.37	27.86	27.37	27.85	642094
2012-03-27	27.92	28.02	27.61	27.99	601000
2012-03-28	27.96	28.11	27.54	27.96	917926
2012-03-29	27.81	27.81	27.25	27.66	855474
2012-03-30	27.83	27.86	27.40	27.75	1311510
2012-04-02	27.71	28.35	27.70	28.32	817040
2012-04-03	28.33	28.55	27.93	28.25	1034277
2012-04-04	27.91	27.94	27.58	27.80	1070496
2012-04-05	27.75	28.23	27.75	27.97	477464
2012-04-09	27.47	27.55	27.20	27.36	495403
2012-04-10	27.24	27.34	26.58	26.94	909828
2012-04-11	27.19	27.30	26.83	27.00	810198
2012-04-12	26.91	27.39	26.87	27.32	646459
2012-04-13	27.10	27.21	26.79	26.83	492701
2012-04-16	27.11	27.30	26.50	26.90	850380
2012-04-17	27.29	27.31	26.85	27.20	540528
2012-04-18	27.12	27.73	27.04	27.65	1118701
2012-04-19	27.61	27.97	26.90	27.10	1061279
2012-04-20	27.18	27.64	27.07	27.36	807403
2012-04-23	27.06	27.06	26.52	26.89	556403
2012-04-24	26.95	27.50	26.90	27.10	518084
2012-04-25	27.34	27.81	27.34	27.70	569558
2012-04-26	27.64	28.10	27.63	28.10	459040
2012-04-27	28.14	28.52	28.14	28.38	642610
2012-04-30	28.32	28.32	27.81	27.88	363918
2012-05-01	27.91	28.32	27.58	27.66	638983
2012-05-02	27.45	27.95	27.40	27.76	834999
2012-05-03	27.69	27.72	27.05	27.30	990227
2012-05-04	27.30	27.30	26.45	26.45	869979
2012-05-07	26.39	26.64	26.13	26.21	995143
2012-05-08	26.10	26.44	25.65	26.36	925973
2012-05-09	25.91	26.39	25.61	26.13	923465
2012-05-10	26.30	26.56	26.05	26.14	701427
2012-05-11	26.00	26.47	25.92	26.03	625735
2012-05-14	25.83	26.05	25.43	25.43	567173
2012-05-15	25.38	25.57	25.17	25.21	565472
2012-05-16	25.43	25.76	25.30	25.37	1045305
2012-05-17	25.34	25.36	24.42	24.42	1456121
2012-05-18	24.42	24.87	24.42	24.67	994753
2012-05-21	24.78	25.51	24.69	25.34	1096617
2012-05-22	25.47	25.85	25.37	25.59	958068
2012-05-23	25.36	25.79	24.83	25.79	1252419
2012-05-24	25.94	26.14	25.77	26.14	528777
2012-05-25	26.19	26.31	25.61	25.65	677719
2012-05-29	25.79	26.34	25.74	25.89	800997
2012-05-30	25.46	25.84	25.27	25.45	591896
2012-05-31	25.54	25.55	24.97	25.33	1021519
2012-06-01	24.71	25.03	24.45	24.48	1379367
2012-06-04	24.48	24.55	24.03	24.51	643371
2012-06-05	24.38	24.66	23.94	24.58	499542
2012-06-06	24.89	25.49	24.89	25.49	553764
2012-06-07	26.63	26.63	25.59	25.74	802010
2012-06-08	25.71	26.09	25.32	25.92	862268
2012-06-11	26.29	26.33	25.45	25.51	816095
2012-06-12	25.50	25.67	25.35	25.58	1222697
2012-06-13	25.34	25.50	25.07	25.17	891281
2012-06-14	25.21	25.25	24.92	25.00	1478348
2012-06-15	25.14	25.43	24.92	25.32	3023706
2012-06-18	25.21	25.28	24.95	25.13	860856
2012-06-19	25.25	25.60	25.05	25.08	1441322
2012-06-20	25.03	25.05	24.49	24.72	1123043
2012-06-21	25.17	25.45	24.27	24.28	1418578
2012-06-22	24.39	24.39	23.89	24.02	1278872
2012-06-25	23.70	23.79	23.21	23.61	1097589
2012-06-26	23.62	24.07	23.48	23.92	1163853
2012-06-27	24.02	24.35	23.85	24.29	1045051
2012-06-28	23.60	24.61	23.02	24.59	1942859
2012-06-29	25.28	25.51	25.03	25.17	1590715
2012-07-02	25.27	25.46	24.90	25.04	708659
2012-07-03	24.99	25.68	24.94	25.68	324886
2012-07-05	25.55	25.70	25.33	25.53	620040
2012-07-06	25.22	25.50	25.15	25.20	433059
2012-07-09	25.09	25.25	24.77	25.00	692639
2012-07-10	25.09	25.45	24.28	24.36	916138
2012-07-11	24.35	24.35	23.30	23.93	1620484
2012-07-12	23.71	23.71	23.17	23.18	1070430
2012-07-13	23.23	23.85	23.22	23.31	1232546
2012-07-16	23.24	23.48	23.00	23.16	990556
2012-07-17	23.35	23.68	23.19	23.65	1377699
2012-07-18	23.52	24.07	23.52	23.93	684761
2012-07-19	23.96	24.16	23.66	24.12	689502
2012-07-20	23.93	24.21	23.72	23.79	570816
2012-07-23	23.41	24.00	23.31	23.88	660745
2012-07-24	23.82	23.95	23.37	23.59	790812
2012-07-25	23.72	23.99	23.52	23.91	568737
2012-07-26	24.25	24.25	23.69	23.73	1402151
2012-07-27	23.92	24.29	23.76	24.20	810636
2012-07-30	24.17	24.28	24.01	24.20	626300
2012-07-31	24.17	24.22	23.95	23.98	631628
2012-08-01	24.06	24.19	23.54	23.90	1667477
2012-08-02	23.38	23.71	22.43	23.57	1850800
2012-08-03	23.65	24.15	23.65	24.03	1228619
2012-08-06	24.11	24.25	23.83	24.13	701857
2012-08-07	24.24	24.27	24.08	24.24	678217
2012-08-08	24.10	24.23	23.90	24.15	488248
2012-08-09	24.21	24.64	24.09	24.47	470647
2012-08-10	24.36	24.72	24.26	24.46	627338
2012-08-13	24.44	24.67	24.27	24.51	330077
2012-08-14	24.67	24.82	23.96	24.06	609345
2012-08-15	24.03	24.29	23.94	24.29	475660
2012-08-16	24.25	25.06	24.25	24.94	942070
2012-08-17	24.95	25.19	24.89	25.14	718662
2012-08-20	25.30	25.40	25.06	25.29	710552
2012-08-21	25.40	25.71	25.20	25.20	608529
2012-08-22	25.10	25.20	24.83	25.02	575595
2012-08-23	24.97	25.11	24.53	24.63	630865
2012-08-24	24.58	24.72	24.35	24.50	581203
2012-08-27	24.67	24.68	24.11	24.14	662901
2012-08-28	23.93	24.57	23.93	24.05	517317
2012-08-29	24.07	24.15	23.88	24.01	597690
2012-08-30	23.88	24.19	23.85	24.09	503073
2012-08-31	24.33	24.33	23.94	24.29	1153993
2012-09-04	24.23	24.24	23.81	24.00	914953
2012-09-05	24.04	24.23	23.91	24.07	1199583
2012-09-06	24.31	24.97	24.30	24.97	689350
2012-09-07	25.49	25.51	24.87	25.10	627564
2012-09-10	24.87	25.00	24.57	24.58	864380
2012-09-11	24.63	25.47	24.57	25.38	985362
2012-09-12	25.40	25.47	24.82	25.00	788920
2012-09-13	25.06	25.45	24.80	25.36	755954
2012-09-14	25.38	25.68	25.31	25.57	1722770
2012-09-17	25.57	25.59	25.11	25.34	799250
2012-09-18	25.26	25.71	25.22	25.71	1182337
2012-09-19	25.66	26.00	25.58	25.98	1004454
2012-09-20	25.68	25.92	25.25	25.60	1498219
2012-09-21	25.70	25.78	25.36	25.44	1292846
2012-09-24	25.30	25.59	25.26	25.50	919715
2012-09-25	25.55	25.71	25.40	25.41	1661661
2012-09-26	25.44	25.53	24.81	24.98	1354947
2012-09-27	25.14	25.50	24.97	25.30	944418
2012-09-28	25.17	25.34	24.99	25.15	1538172
2012-10-01	25.25	25.50	24.84	25.24	1837947
2012-10-02	25.29	25.49	25.06	25.25	1068436
2012-10-03	25.35	25.35	24.90	25.02	887027
2012-10-04	25.15	25.28	24.98	25.15	903763
2012-10-05	25.32	25.49	25.03	25.14	716929
2012-10-08	25.07	25.14	24.90	25.11	434127
2012-10-09	25.12	25.17	24.75	24.79	920069
2012-10-10	24.77	24.84	24.47	24.56	717598
2012-10-11	24.70	24.78	24.27	24.32	832824
2012-10-12	24.59	24.88	24.52	24.61	1001761
2012-10-15	24.68	24.83	24.34	24.73	620770
2012-10-16	24.83	25.43	24.61	25.37	881274
2012-10-17	25.26	25.48	25.01	25.08	814941
2012-10-18	24.68	24.72	24.13	24.64	1419602
2012-10-19	24.59	24.59	23.90	24.22	1757481
2012-10-22	24.22	24.32	23.85	24.29	771361
2012-10-23	23.99	24.23	23.79	24.20	1365217
2012-10-24	24.30	24.30	23.41	23.44	1154514
2012-10-25	23.66	24.03	23.59	23.71	1296061
2012-10-26	23.74	24.05	23.52	23.59	1096253
2012-10-31	24.11	24.55	23.70	24.26	1763551
2012-11-01	24.34	25.49	24.26	25.40	1535000
2012-11-02	25.60	26.12	25.38	25.63	1503922
2012-11-05	25.63	26.14	25.61	26.00	1349520
2012-11-06	26.01	26.14	25.87	26.05	1512082
2012-11-07	25.77	25.96	25.29	25.31	1157982
2012-11-08	25.24	25.41	24.91	24.92	1120203
2012-11-09	24.87	25.06	24.68	24.71	1445542
2012-11-12	24.78	24.91	24.38	24.76	966538
2012-11-13	24.63	25.00	24.53	24.53	704624
2012-11-14	24.54	24.56	23.94	24.05	1001995
2012-11-15	24.02	24.34	23.92	24.03	769756
2012-11-16	24.02	24.22	23.92	24.19	984392
2012-11-19	24.49	24.99	24.45	24.84	883979
2012-11-20	24.82	25.17	24.77	25.12	775300
2012-11-21	25.05	25.41	25.00	25.34	546064
2012-11-23	25.39	25.52	25.18	25.52	341071
2012-11-26	25.42	25.96	25.42	25.86	872921
2012-11-27	25.79	25.89	25.47	25.63	633574
2012-11-28	25.51	25.97	25.41	25.94	662305
2012-11-29	26.03	26.18	25.82	26.13	584111
2012-11-30	26.11	26.31	25.95	26.09	971358
2012-12-03	26.25	26.31	25.73	25.77	648339
2012-12-04	25.74	25.91	25.58	25.70	531096
2012-12-05	25.76	26.23	25.61	26.00	663776
2012-12-06	26.00	26.09	25.60	26.09	613237
2012-12-07	26.23	26.38	26.02	26.38	530055
2012-12-10	26.37	26.53	26.22	26.48	638141
2012-12-11	26.48	26.75	26.36	26.63	777565
2012-12-12	26.67	26.99	26.67	26.79	749205
2012-12-13	26.80	26.93	26.54	26.69	520783
2012-12-14	26.68	26.89	26.51	26.76	591622
2012-12-17	26.79	26.84	26.45	26.55	681431
2012-12-18	26.63	27.24	26.38	27.20	1044065
2012-12-19	27.25	27.67	27.06	27.57	1007207
2012-12-20	27.54	27.64	26.49	26.84	1646046
2012-12-21	26.43	26.81	26.22	26.76	2001148
2012-12-24	26.79	26.89	26.62	26.87	286764
2012-12-26	26.92	27.05	26.70	26.78	298503
2012-12-27	26.76	26.92	26.49	26.85	392262
2012-12-28	26.60	26.74	26.41	26.43	402357
2012-12-31	26.36	27.11	26.34	27.10	536804
2013-01-02	27.63	27.99	27.42	27.50	927252
2013-01-03	27.50	27.79	27.24	27.41	610706
2013-01-04	27.51	27.64	27.25	27.37	563325
2013-01-07	27.19	27.32	26.93	27.01	481287
2013-01-08	26.93	26.94	26.39	26.68	1084482
2013-01-09	26.82	27.14	26.76	27.10	985500
2013-01-10	27.34	27.55	27.12	27.48	841985
2013-01-11	27.58	27.60	27.09	27.18	353322
2013-01-14	27.09	27.24	26.75	27.21	417312
2013-01-15	27.10	27.16	26.73	27.13	734366
2013-01-16	27.03	27.12	26.65	26.95	431748
2013-01-17	27.06	27.47	26.83	27.42	653444
2013-01-18	27.55	27.55	27.14	27.51	711601
2013-01-22	27.65	27.68	27.34	27.68	1457835
2013-01-23	27.62	27.92	27.58	27.90	977322
2013-01-24	27.86	28.26	27.80	27.98	1095031
2013-01-25	28.09	28.14	27.56	27.70	831331
2013-01-28	27.76	28.00	27.55	27.92	875904
2013-01-29	27.88	28.01	27.81	27.97	1000747
2013-01-30	27.95	28.16	27.90	27.94	811070
2013-01-31	27.93	28.01	27.89	27.93	922637
2013-02-01	28.00	28.31	27.91	28.01	1239074
2013-02-04	27.87	27.90	27.50	27.55	914032
2013-02-05	27.73	27.99	27.65	27.77	695291
2013-02-06	27.61	28.03	27.54	27.85	1350619
2013-02-07	28.03	28.03	26.84	26.91	1576366
2013-02-08	27.01	27.64	27.01	27.09	1206284
2013-02-11	27.11	27.53	27.02	27.46	875010
2013-02-12	27.52	28.10	27.48	27.95	904935
2013-02-13	28.00	28.37	27.94	28.26	622205
2013-02-14	28.22	28.62	28.21	28.47	927050
2013-02-15	28.22	28.47	28.02	28.28	806462
2013-02-19	28.36	28.85	28.36	28.76	1188046
2013-02-20	28.71	28.76	27.93	27.96	765723
2013-02-21	27.85	28.05	27.52	27.68	1038785
2013-02-22	27.75	27.86	27.60	27.79	483518
2013-02-25	28.02	28.16	27.02	27.02	1093959
2013-02-26	27.14	27.23	26.80	27.00	1204551
2013-02-27	27.00	27.55	26.94	27.47	1019092
2013-02-28	27.53	27.77	27.45	27.50	772904
2013-03-01	27.32	27.66	26.94	27.49	865564
2013-03-04	27.39	27.51	27.14	27.49	682823
2013-03-05	27.68	28.51	27.67	28.45	1210593
2013-03-06	28.57	29.43	28.56	29.34	1701262
2013-03-07	29.06	29.49	28.32	28.40	2081905
2013-03-08	28.58	28.69	28.20	28.43	1793230
2013-03-11	28.47	28.96	28.45	28.76	910318
2013-03-12	28.70	28.74	28.33	28.53	988587
2013-03-13	28.52	28.57	28.37	28.47	608422
2013-03-14	28.57	28.82	28.53	28.71	524072
2013-03-15	28.59	29.03	28.45	28.96	1381129
2013-03-18	28.66	28.98	28.55	28.78	501945
2013-03-19	28.85	28.85	28.21	28.44	548400
2013-03-20	28.63	28.76	28.36	28.51	709295
2013-03-21	28.32	28.76	28.27	28.56	1205844
2013-03-22	28.69	28.76	28.35	28.44	1154578
2013-03-25	28.64	28.64	27.57	27.73	865032
2013-03-26	27.82	27.97	27.57	27.69	1082362
2013-03-27	27.50	27.54	27.28	27.29	1269681
2013-03-28	27.37	27.59	27.26	27.56	1392830
2013-04-01	27.56	27.65	27.04	27.25	661558
2013-04-02	27.42	27.66	27.12	27.22	552612
2013-04-03	27.15	27.33	26.80	27.12	1416701
2013-04-04	27.16	27.72	27.16	27.72	982455
2013-04-05	27.41	27.65	27.20	27.60	1422015
2013-04-08	27.59	27.85	27.38	27.85	642221
2013-04-09	27.85	28.03	27.59	27.96	753914
2013-04-10	28.05	28.69	28.03	28.69	1109962
2013-04-11	28.65	28.86	28.47	28.86	924699
2013-04-12	28.71	28.76	28.42	28.60	618515
2013-04-15	28.20	28.36	27.29	27.42	1604510
2013-04-16	27.53	27.69	27.25	27.66	1391510
2013-04-17	27.48	27.61	27.02	27.28	1193124
2013-04-18	27.37	27.52	26.88	27.04	772802
2013-04-19	27.10	27.39	26.93	26.99	789452
2013-04-22	26.96	27.11	26.64	26.84	906952
2013-04-23	26.92	27.43	26.92	27.39	622222
2013-04-24	27.46	27.97	27.46	27.69	630868
2013-04-25	27.79	27.95	27.74	27.86	1024943
2013-04-26	27.88	27.88	27.53	27.71	721454
2013-04-29	27.76	28.29	27.69	28.25	664392
2013-04-30	27.81	28.10	26.38	27.75	2809676
2013-05-01	27.61	27.70	27.12	27.50	1728684
2013-05-02	27.51	27.71	27.41	27.44	1041265
2013-05-03	27.74	27.74	27.24	27.36	1388238
2013-05-06	27.38	27.66	27.26	27.41	1050574
2013-05-07	27.53	27.83	27.46	27.68	1070055
2013-05-08	27.71	28.20	27.64	28.11	1142163
2013-05-09	28.12	28.20	27.79	27.88	923943
2013-05-10	27.96	28.09	27.70	27.80	863858
2013-05-13	27.75	27.82	27.35	27.54	1153064
2013-05-14	27.61	28.40	27.59	28.31	1665286
2013-05-15	28.19	28.94	28.13	28.60	1695824
2013-05-16	28.59	28.95	28.59	28.64	798902
2013-05-17	28.85	29.09	28.79	28.93	502670
2013-05-20	28.77	29.15	28.64	28.88	666590
2013-05-21	28.90	29.19	28.68	28.70	450091
2013-05-22	28.68	28.97	28.37	28.51	1412355
2013-05-23	28.28	28.45	27.92	28.05	931506
2013-05-24	27.85	27.96	27.61	27.85	582593
2013-05-28	28.17	28.39	27.98	28.06	715811
2013-05-29	27.90	28.13	27.77	28.05	887995
2013-05-30	28.13	28.68	28.05	28.55	1034432
2013-05-31	28.41	28.70	28.14	28.14	912159
2013-06-03	28.22	28.39	27.77	28.25	1013625
2013-06-04	28.24	28.47	27.73	27.86	479797
2013-06-05	27.82	27.86	27.19	27.20	668778
2013-06-06	26.50	27.44	26.49	27.30	867843
2013-06-07	27.48	27.80	27.33	27.55	866292
2013-06-10	27.63	27.63	27.30	27.50	625536
2013-06-11	27.25	27.49	27.11	27.21	654272
2013-06-12	27.48	27.48	26.96	27.01	834388
2013-06-13	26.94	27.39	26.91	27.27	805793
2013-06-14	27.24	27.51	27.05	27.12	349599
2013-06-17	27.26	27.54	27.07	27.27	750566
2013-06-18	27.36	27.67	27.35	27.66	666690
2013-06-19	27.65	27.69	27.24	27.25	605339
2013-06-20	26.99	27.12	26.39	26.41	1268228
2013-06-21	26.62	26.70	25.87	26.10	1933125
2013-06-24	25.89	26.02	25.56	25.77	1399812
2013-06-25	25.95	26.10	25.81	25.93	1246753
2013-06-26	26.07	26.18	25.98	26.08	971107
2013-06-27	26.23	26.63	26.13	26.63	1214130
2013-06-28	26.50	27.04	26.43	26.94	1762930
2013-07-01	27.12	28.50	27.12	27.65	1479822
2013-07-02	27.59	27.71	27.39	27.50	1432729
2013-07-03	27.39	27.71	27.34	27.63	330275
2013-07-05	27.78	28.00	27.65	27.98	570053
2013-07-08	28.06	28.27	28.01	28.16	759370
2013-07-09	28.34	29.01	28.30	28.54	1425569
2013-07-10	28.54	29.05	28.50	28.97	1068634
2013-07-11	29.38	29.79	28.93	29.03	1195033
2013-07-12	29.03	29.21	28.92	29.08	670921
2013-07-15	29.21	29.30	29.06	29.06	903613
2013-07-16	29.13	29.18	28.56	28.58	901700
2013-07-17	28.75	28.82	28.55	28.63	539035
2013-07-18	28.76	29.25	28.76	28.93	609550
2013-07-19	28.76	28.96	28.64	28.79	602775
2013-07-22	28.84	29.00	28.68	28.87	560572
2013-07-23	28.90	28.91	28.65	28.71	898012
2013-07-24	28.74	28.87	28.52	28.59	546311
2013-07-25	28.49	28.94	28.49	28.83	826516
2013-07-26	28.59	28.87	28.49	28.67	632014
2013-07-29	28.47	28.66	28.42	28.46	659292
2013-07-30	26.00	26.69	23.61	25.54	10022418
2013-07-31	25.45	25.45	24.79	24.93	6312280
2013-08-01	25.18	25.43	24.91	25.19	5562282
2013-08-02	25.09	25.41	25.04	25.27	1798447
2013-08-05	25.17	25.40	25.06	25.28	1636013
2013-08-06	25.26	25.48	25.20	25.43	1934518
2013-08-07	25.36	25.36	24.82	24.90	2169059
2013-08-08	25.08	25.21	24.95	24.98	1776150
2013-08-09	24.93	25.06	24.82	24.98	2123230
2013-08-12	24.88	25.02	24.72	24.83	1474416
2013-08-13	24.95	25.03	24.77	24.97	1580039
2013-08-14	25.00	25.03	24.83	24.99	1350166
2013-08-15	24.78	24.96	24.60	24.72	3129218
2013-08-16	24.64	24.71	24.29	24.52	1352539
2013-08-19	24.57	24.76	24.43	24.62	832867
2013-08-20	24.60	24.61	24.26	24.30	1491303
2013-08-21	24.42	24.53	24.19	24.19	1029183
2013-08-22	24.20	24.49	24.14	24.38	1113441
2013-08-23	24.45	24.50	24.27	24.30	1656425
2013-08-26	24.35	24.69	24.35	24.58	1059667
2013-08-27	24.41	24.48	24.19	24.27	1339152
2013-08-28	24.22	24.54	24.22	24.51	840010
2013-08-29	24.47	25.01	24.42	24.95	1687931
2013-08-30	24.94	24.94	24.68	24.78	1844210
2013-09-03	25.03	25.16	24.96	25.08	1935797
2013-09-04	25.04	25.65	25.04	25.50	913215
2013-09-05	25.50	26.01	25.50	25.91	1055780
2013-09-06	26.08	26.36	25.78	26.17	1870032
2013-09-09	26.23	26.85	26.22	26.78	1924162
2013-09-10	26.89	27.16	26.87	27.07	1922125
2013-09-11	27.01	27.18	27.00	27.11	3056850
2013-09-12	27.05	27.09	26.89	26.96	1407479
2013-09-13	26.93	26.99	26.84	26.95	2205294
2013-09-16	27.26	27.30	27.05	27.16	2204303
2013-09-17	27.17	27.30	27.01	27.25	1527032
2013-09-18	27.22	27.66	26.71	27.49	2833331
2013-09-19	27.57	28.09	27.34	27.51	2545273
2013-09-20	27.66	27.72	27.15	27.17	3534470
2013-09-23	27.12	27.28	26.94	27.00	980620
2013-09-24	27.04	27.47	27.00	27.36	1378724
2013-09-25	27.41	27.61	27.38	27.53	1673179
2013-09-26	28.02	28.40	28.02	28.23	2730662
2013-09-27	28.06	28.15	27.89	27.99	1658771
2013-09-30	27.77	27.98	27.71	27.93	1112909
2013-10-01	27.96	28.28	27.93	28.24	1110422
2013-10-02	28.03	28.12	27.82	28.12	1588945
2013-10-03	28.02	28.12	27.71	27.90	1390550
2013-10-04	27.90	28.27	27.80	28.18	624650
2013-10-07	27.97	28.11	27.89	28.00	1045630
2013-10-08	28.00	28.08	27.39	27.40	1093364
2013-10-09	27.48	27.53	26.99	27.21	1478316
2013-10-10	27.49	27.96	27.46	27.93	727994
2013-10-11	27.85	28.15	27.70	28.10	943067
2013-10-14	28.04	28.24	27.96	28.17	1045551
2013-10-15	28.04	28.24	27.88	27.92	1376387
2013-10-16	28.02	28.05	27.76	27.92	1117237
2013-10-17	27.84	27.91	27.37	27.49	2235098
2013-10-18	27.61	27.85	27.58	27.83	898930
2013-10-21	27.82	28.35	27.74	28.33	2118811
2013-10-22	28.35	28.43	27.91	28.21	1403862
2013-10-23	28.14	28.42	27.99	28.34	983504
2013-10-24	28.37	28.75	28.30	28.69	781891
2013-10-25	28.74	29.02	28.61	28.99	983673
2013-10-28	28.94	29.12	28.62	28.93	1648444
2013-10-29	33.13	33.80	31.56	32.53	7931923
2013-10-30	32.48	33.56	32.33	33.48	3006263
2013-10-31	33.45	34.66	33.39	34.50	2501014
2013-11-01	34.53	34.64	32.98	33.22	3774837
2013-11-04	33.39	34.10	33.27	33.91	1749841
2013-11-05	33.75	33.87	33.47	33.75	1612939
2013-11-06	33.88	33.93	33.17	33.51	1935049
2013-11-07	33.59	33.69	33.05	33.11	1592037
2013-11-08	33.14	34.07	33.12	33.98	1457325
2013-11-11	33.98	34.17	33.83	33.96	842560
2013-11-12	33.82	34.09	33.63	33.94	1118814
2013-11-13	33.81	34.34	33.63	34.32	987665
2013-11-14	34.45	34.59	33.92	34.38	1167123
2013-11-15	34.37	34.65	34.22	34.47	795134
2013-11-18	34.47	34.53	33.84	33.94	999544
2013-11-19	33.95	34.28	33.95	34.15	1273148
2013-11-20	34.39	34.93	34.06	34.30	1382846
2013-11-21	34.40	34.72	34.24	34.58	1410808
2013-11-22	34.56	34.66	34.33	34.58	1158620
2013-11-25	34.60	34.88	34.37	34.53	1008896
2013-11-26	34.61	34.82	34.37	34.67	822035
2013-11-27	34.79	34.85	34.54	34.77	368663
2013-11-29	34.76	34.86	34.53	34.56	563789
2013-12-02	34.68	34.68	33.85	33.91	1295187
2013-12-03	33.85	34.08	33.17	33.58	2468743
2013-12-04	33.45	33.73	33.07	33.56	1062468
2013-12-05	33.52	33.98	33.43	33.78	1124517
2013-12-06	34.08	34.08	33.41	33.51	1535559
2013-12-09	33.64	33.95	33.55	33.63	980429
2013-12-10	33.53	33.93	33.53	33.54	785505
2013-12-11	33.51	33.56	32.89	32.91	941241
2013-12-12	32.94	33.68	32.79	33.51	1312642
2013-12-13	33.53	33.90	33.51	33.81	1077601
2013-12-16	33.87	34.23	33.79	33.89	867296
2013-12-17	33.85	34.11	33.72	34.10	1044752
2013-12-18	34.20	34.74	33.96	34.70	1218859
2013-12-19	34.52	34.79	34.07	34.16	1205148
2013-12-20	34.29	34.46	33.95	34.08	1959298
2013-12-23	34.31	34.55	34.17	34.19	704916
2013-12-24	34.23	34.50	34.18	34.33	311242
2013-12-26	34.51	34.79	34.48	34.69	270753
2013-12-27	34.69	34.88	34.47	34.55	242719
2013-12-30	34.49	34.84	34.44	34.58	561674
2013-12-31	34.65	34.87	34.59	34.60	557969
2014-01-02	34.39	34.50	33.99	34.16	765141
2014-01-03	34.15	34.85	34.15	34.47	454495
2014-01-06	34.64	34.89	34.33	34.41	849360
2014-01-07	34.47	34.84	34.40	34.51	611127
2014-01-08	34.44	34.63	34.13	34.49	1234973
2014-01-09	34.55	34.77	34.37	34.63	760815
2014-01-10	34.55	35.29	34.55	34.91	955725
2014-01-13	34.89	35.30	34.83	35.02	1856699
2014-01-14	35.04	35.59	34.86	35.58	1716682
2014-01-15	35.78	36.44	35.78	36.37	2145224
2014-01-16	36.28	37.01	36.10	36.64	1238260
2014-01-17	36.76	37.05	36.43	36.57	868285
2014-01-21	36.69	36.73	35.67	35.92	1514993
2014-01-22	36.27	36.64	36.00	36.49	1207445
2014-01-23	36.24	36.32	35.29	35.44	1027061
2014-01-24	35.24	35.31	33.64	33.68	1575671
2014-01-27	33.71	33.80	33.08	33.39	1654744
2014-01-28	33.54	34.01	33.43	33.91	909487
2014-01-29	33.71	34.32	33.21	33.24	1217323
2014-01-30	33.57	33.68	33.33	33.36	1397845
2014-01-31	33.00	33.39	32.62	33.36	1939700
2014-02-03	33.36	33.52	32.63	32.80	3086580
2014-02-04	34.86	36.42	34.42	36.27	3716291
2014-02-05	36.31	36.48	35.39	35.52	2203764
2014-02-06	35.59	36.65	35.59	36.46	1622466
2014-02-07	36.74	37.22	36.66	36.96	1439543
2014-02-10	37.00	37.13	36.41	36.88	835887
2014-02-11	37.01	37.41	36.86	37.10	1415745
2014-02-12	37.25	37.59	37.22	37.40	1110004
2014-02-13	37.17	37.84	37.02	37.84	1030032
2014-02-14	37.73	38.06	37.71	38.05	881670
2014-02-18	38.24	38.73	38.07	38.57	1426039
2014-02-19	38.53	38.75	37.53	37.62	1100174
2014-02-20	37.76	38.79	37.66	38.71	852199
2014-02-21	38.80	39.07	38.71	38.86	1320979
2014-02-24	38.92	39.79	38.77	39.40	1168203
2014-02-25	39.45	39.60	38.66	38.76	919654
2014-02-26	38.93	39.44	38.71	39.25	1059535
2014-02-27	39.24	39.47	38.93	39.37	573428
2014-02-28	39.28	39.54	39.06	39.35	870041
2014-03-03	39.14	39.24	38.34	38.60	1407719
2014-03-04	38.98	39.20	38.57	38.79	1493178
2014-03-05	38.67	38.93	38.47	38.50	1163125
2014-03-06	38.50	38.86	38.26	38.30	1523120
2014-03-07	38.55	38.84	38.35	38.64	1323904
2014-03-10	38.50	38.58	37.83	38.05	970369
2014-03-11	38.00	38.39	37.73	37.85	1349706
2014-03-12	37.60	37.82	37.25	37.40	930775
2014-03-13	37.49	37.70	36.56	36.74	1083391
2014-03-14	36.65	37.18	36.65	36.79	862975
2014-03-17	36.95	37.22	36.64	36.81	953894
2014-03-18	36.90	36.93	36.71	36.78	923005
2014-03-19	36.78	36.87	36.15	36.44	810100
2014-03-20	36.29	36.58	35.88	36.34	1077477
2014-03-21	36.64	36.76	36.25	36.28	2900585
2014-03-24	36.42	36.72	35.70	35.71	1100817
2014-03-25	35.97	36.82	35.97	36.62	1431408
2014-03-26	36.77	36.95	35.82	35.84	762170
2014-03-27	35.73	35.95	35.34	35.78	974880
2014-03-28	35.83	36.31	35.78	36.00	626308
2014-03-31	36.22	36.51	36.10	36.42	771489
2014-04-01	36.47	37.25	36.35	37.15	1385538
2014-04-02	37.14	37.78	36.95	37.77	1345669
2014-04-03	37.80	37.93	37.24	37.27	1577457
2014-04-04	37.47	37.88	37.25	37.30	1543673
2014-04-07	37.22	37.35	36.05	36.38	1380858
2014-04-08	36.23	36.55	35.97	36.04	1469302
2014-04-09	36.21	37.03	35.98	37.01	813122
2014-04-10	37.12	37.12	35.88	35.91	1586134
2014-04-11	35.97	36.29	35.11	35.22	1295001
2014-04-14	35.45	35.47	34.77	35.12	1137669
2014-04-15	35.12	35.18	34.50	34.89	1391658
2014-04-16	35.15	35.76	34.93	35.49	1106604
2014-04-17	35.53	35.73	35.23	35.30	1431800
2014-04-21	35.31	35.59	35.02	35.52	606234
2014-04-22	35.53	35.94	35.38	35.71	635209
2014-04-23	35.61	35.90	35.57	35.68	510142
2014-04-24	35.91	36.20	35.43	35.80	834308
2014-04-25	35.63	35.63	35.02	35.41	929058
2014-04-28	35.67	35.73	34.93	35.36	1091254
2014-04-29	37.39	37.58	36.08	36.44	1478329
2014-04-30	37.15	37.64	36.63	37.59	1765877
2014-05-01	37.53	37.61	36.72	36.96	1230369
2014-05-02	37.00	37.36	36.83	36.86	776669
2014-05-05	36.63	37.02	36.33	36.77	527762
2014-05-06	36.71	37.14	36.53	36.93	716191
2014-05-07	37.18	37.28	36.69	37.22	641078
2014-05-08	38.50	38.50	36.93	37.30	702629
2014-05-09	37.18	37.19	36.75	37.19	432474
2014-05-12	37.46	38.06	37.31	38.03	714055
2014-05-13	38.15	38.37	37.87	37.96	785585
2014-05-14	37.95	38.02	37.53	37.76	649439
2014-05-15	37.57	37.70	37.04	37.23	668398
2014-05-16	37.16	37.28	36.65	36.90	938040
2014-05-19	36.74	37.95	36.61	37.90	940016
2014-05-20	37.81	37.94	37.10	37.28	1014712
2014-05-21	37.35	38.34	37.29	37.82	2069208
2014-05-22	37.82	38.21	37.65	37.95	952668
2014-05-23	37.93	38.65	37.76	38.42	1272035
2014-05-27	38.56	38.91	38.43	38.54	549953
2014-05-28	38.50	38.63	38.14	38.16	741296
2014-05-29	38.13	38.18	36.50	36.75	2807683
2014-05-30	36.72	37.34	36.72	37.30	1674178
2014-06-02	37.39	37.66	37.06	37.53	1171276
2014-06-03	37.34	37.43	37.20	37.23	1268124
2014-06-04	37.18	37.31	36.83	36.88	913649
2014-06-05	36.95	37.49	36.89	37.37	1182201
2014-06-06	37.21	37.80	36.96	37.75	1426070
2014-06-09	37.57	38.50	37.57	38.11	1028081
2014-06-10	38.03	38.27	37.74	38.13	811040
2014-06-11	37.96	37.98	37.52	37.96	759873
2014-06-12	37.84	38.04	37.46	37.77	2333384
2014-06-13	37.74	38.65	37.73	38.60	1301387
2014-06-16	38.49	38.74	38.33	38.47	869797
2014-06-17	38.32	38.73	38.13	38.58	678583
2014-06-18	38.71	39.08	38.25	38.92	889178
2014-06-19	39.00	39.47	38.59	39.34	995404
2014-06-20	39.42	39.84	39.03	39.67	1568756
2014-06-23	39.72	39.96	39.43	39.78	1028409
2014-06-24	39.64	40.00	39.14	39.23	907961
2014-06-25	39.07	39.44	39.07	39.37	809769
2014-06-26	38.60	39.50	38.60	39.13	760124
2014-06-27	38.97	39.32	38.97	39.25	1616207
2014-06-30	39.22	39.31	38.92	39.08	847374
2014-07-01	39.33	39.43	39.08	39.13	644170
2014-07-02	39.06	39.23	38.45	38.65	758985
2014-07-03	38.88	39.16	38.77	39.02	433449
2014-07-07	38.83	38.83	37.84	38.00	1026867
2014-07-08	37.82	37.87	37.11	37.36	1299824
2014-07-09	37.45	37.63	37.28	37.54	690657
2014-07-10	36.99	37.53	36.70	37.24	725655
2014-07-11	37.24	37.33	36.77	37.10	1030003
2014-07-14	37.28	37.60	37.11	37.52	956111
2014-07-15	37.51	37.75	36.92	37.23	1077064
2014-07-16	37.36	37.61	37.01	37.59	723909
2014-07-17	37.27	37.27	36.68	36.73	785931
2014-07-18	36.82	37.49	36.59	37.45	587497
2014-07-21	37.41	37.83	37.26	37.65	622045
2014-07-22	37.78	38.04	37.56	37.60	547586
2014-07-23	37.60	37.75	37.21	37.33	526385
2014-07-24	37.45	37.52	37.08	37.21	590137
2014-07-25	36.96	37.02	36.70	36.84	1494123
2014-07-28	36.85	36.86	36.34	36.46	1560310
2014-07-29	37.38	38.87	37.19	37.20	2247949
2014-07-30	37.47	37.51	36.42	36.43	1653797
2014-07-31	36.22	36.49	35.26	35.29	1195865
2014-08-01	35.18	35.23	34.86	34.98	1630014
2014-08-04	35.05	35.41	34.77	35.30	1167089
2014-08-05	35.15	35.92	35.11	35.63	1247837
2014-08-06	35.28	35.92	35.25	35.64	1061695
2014-08-07	35.90	36.23	35.65	36.04	1650166
2014-08-08	36.02	36.17	35.79	36.06	1029107
2014-08-11	36.25	36.73	36.24	36.56	710038
2014-08-12	36.55	37.07	36.44	36.51	753156
2014-08-13	36.61	36.79	36.44	36.74	553504
2014-08-14	36.72	36.88	36.57	36.69	342585
2014-08-15	36.89	37.05	36.48	36.72	680849
2014-08-18	37.01	37.41	36.98	37.40	539238
2014-08-19	37.43	37.60	37.38	37.51	575767
2014-08-20	37.51	38.13	37.46	38.01	899508
2014-08-21	38.06	38.06	37.69	37.78	432385
2014-08-22	37.66	37.73	37.36	37.40	578693
2014-08-25	37.59	37.88	37.43	37.82	402715
2014-08-26	37.88	38.04	37.64	37.65	314582
2014-08-27	37.65	37.65	37.25	37.43	324448
2014-08-28	37.35	37.40	37.15	37.26	547049
2014-08-29	37.37	37.48	36.95	37.26	395228
2014-09-02	37.50	38.10	37.38	38.06	930856
2014-09-03	38.17	38.26	37.74	37.85	750999
2014-09-04	37.89	38.34	37.79	37.88	1065004
2014-09-05	37.82	37.82	37.36	37.77	528568
2014-09-08	37.59	37.73	37.44	37.67	710466
2014-09-09	37.56	37.72	37.28	37.37	489023
2014-09-10	37.37	37.41	36.96	37.32	314621
2014-09-11	37.14	37.55	37.12	37.41	496653
2014-09-12	37.43	37.50	37.02	37.15	414618
2014-09-15	37.16	37.33	37.04	37.18	403924
2014-09-16	37.13	37.65	37.04	37.51	597988
2014-09-17	37.45	37.76	37.23	37.40	484203
2014-09-18	37.50	37.84	37.32	37.77	668341
2014-09-19	37.79	37.95	37.48	37.77	1491024
2014-09-22	37.71	37.71	37.13	37.33	623431
2014-09-23	37.14	37.67	36.95	37.39	884100
2014-09-24	37.32	37.52	37.05	37.38	1036693
2014-09-25	37.16	37.18	36.48	36.51	1059348
2014-09-26	36.49	36.69	36.27	36.60	424983
2014-09-29	36.20	36.35	36.06	36.25	574877
2014-09-30	36.18	36.23	35.38	35.49	1101897
2014-10-01	35.45	35.53	34.68	34.86	997040
2014-10-02	34.81	35.05	34.19	35.01	1028260
2014-10-03	35.23	35.30	34.92	35.07	1223176
2014-10-06	35.15	35.63	35.07	35.58	1036871
2014-10-07	35.28	35.28	34.14	34.15	1199033
2014-10-08	34.07	34.66	33.68	34.63	1073130
2014-10-09	34.50	34.58	33.32	33.38	667445
2014-10-10	33.32	33.39	32.50	32.50	1116279
2014-10-13	32.55	32.82	31.88	31.91	1173041
2014-10-14	32.37	33.26	32.32	32.70	1382081
2014-10-15	32.23	33.70	31.80	33.30	2094277
2014-10-16	32.59	34.29	32.47	34.04	1921111
2014-10-17	34.33	34.66	33.81	34.21	1407857
2014-10-20	34.14	34.29	33.55	33.71	1385362
2014-10-21	33.99	34.65	33.87	34.51	1314137
2014-10-22	34.58	34.71	34.01	34.06	919406
2014-10-23	34.48	35.30	34.39	35.05	945009
2014-10-24	35.04	35.35	34.76	35.34	788881
2014-10-27	35.02	35.26	34.61	35.02	1397923
2014-10-28	35.47	36.50	34.64	36.48	1857774
2014-10-29	36.55	36.74	35.55	35.71	913949
2014-10-30	35.45	36.05	35.07	35.81	658414
2014-10-31	36.44	36.60	36.03	36.36	1161015
2014-11-03	36.34	36.43	35.87	36.04	781110
2014-11-04	35.91	36.20	35.79	35.94	693783
2014-11-05	36.32	36.45	35.97	36.39	823741
2014-11-06	36.41	37.12	36.26	37.11	1218181
2014-11-07	37.10	37.25	36.82	37.04	669278
2014-11-10	37.13	37.36	37.00	37.28	625778
2014-11-11	37.24	37.37	37.04	37.35	534598
2014-11-12	37.23	37.56	37.08	37.55	762540
2014-11-13	37.44	37.49	37.21	37.42	233111
2014-11-14	37.38	37.63	37.10	37.62	1101451
2014-11-17	37.60	37.86	37.46	37.73	700862
2014-11-18	37.71	38.49	37.55	38.21	908406
2014-11-19	38.02	38.11	37.14	37.34	857298
2014-11-20	37.14	37.54	36.99	37.46	610697
2014-11-21	37.95	38.50	37.73	38.25	1030635
2014-11-24	38.29	38.57	38.24	38.40	643336
2014-11-25	38.50	38.59	38.09	38.39	772716
2014-11-26	38.36	38.56	38.07	38.54	550887
2014-11-28	38.46	38.69	38.19	38.34	676375
2014-12-01	38.11	38.47	37.84	38.44	850048
2014-12-02	38.50	38.76	37.97	38.02	964261
2014-12-03	38.01	38.99	38.01	38.89	697054
2014-12-04	38.81	38.81	38.32	38.57	443265
2014-12-05	38.67	38.80	38.46	38.59	392476
2014-12-08	38.57	38.75	37.74	37.82	468915
2014-12-09	37.39	38.18	37.39	38.12	616176
2014-12-10	37.94	38.02	36.77	36.84	782671
2014-12-11	37.01	37.45	36.89	36.98	586045
2014-12-12	36.61	37.00	36.19	36.20	722650
2014-12-15	36.43	36.73	36.01	36.24	726824
2014-12-16	36.07	37.05	36.07	36.27	712928
2014-12-17	36.23	37.00	35.69	36.91	1241837
2014-12-18	37.57	38.10	37.23	38.10	698949
2014-12-19	38.25	38.70	38.06	38.59	1534229
2014-12-22	38.74	38.99	38.47	38.74	475873
2014-12-23	38.92	39.23	38.66	38.72	645345
2014-12-24	38.75	39.07	38.74	38.76	303489
2014-12-26	38.88	39.15	38.88	38.95	249438
2014-12-29	38.93	39.17	38.80	38.86	352274
2014-12-30	38.82	38.91	38.42	38.43	437672
2014-12-31	38.65	38.65	38.04	38.07	466877
2015-01-02	38.40	38.59	37.50	38.08	606118
2015-01-05	37.34	37.42	35.67	35.71	1369903
2015-01-06	35.70	35.92	35.11	35.50	1336249
2015-01-07	35.87	36.00	35.25	35.78	1039030
2015-01-08	36.01	36.09	35.68	36.05	821836
2015-01-09	36.08	36.11	35.32	35.37	756976
2015-01-12	35.34	35.39	34.38	34.60	1437830
2015-01-13	34.72	35.18	34.15	34.68	1140300
2015-01-14	34.04	34.66	33.93	34.46	640698
2015-01-15	34.63	34.90	34.20	34.22	974811
2015-01-16	34.04	34.49	33.98	34.47	905386
2015-01-20	34.60	34.72	34.04	34.40	971225
2015-01-21	34.25	35.14	34.25	35.10	918983
2015-01-22	35.32	35.54	34.96	35.33	874419
2015-01-23	35.20	35.52	35.17	35.17	597385
2015-01-26	35.12	35.25	34.83	35.19	691225
2015-01-27	34.60	34.91	34.42	34.74	661443
2015-01-28	34.90	35.25	34.17	34.26	802183
2015-01-29	34.19	34.37	33.54	34.16	1959481
2015-01-30	33.92	34.40	33.91	34.10	1633567
2015-02-02	34.25	34.81	33.81	34.74	1554421
2015-02-03	35.03	35.48	34.86	35.39	1196879
2015-02-04	35.18	35.37	34.71	34.89	1372185
2015-02-05	34.88	35.39	34.41	34.86	2360494
2015-02-06	34.87	35.40	34.75	35.19	1986336
2015-02-09	35.10	35.67	34.95	35.11	1828676
2015-02-10	35.23	35.44	35.01	35.39	1244568
2015-02-11	35.27	35.39	35.02	35.25	729530
2015-02-12	35.39	35.67	35.16	35.61	849858
2015-02-13	35.60	36.11	35.39	36.06	1057669
2015-02-17	35.99	36.03	35.53	35.88	836046
2015-02-18	35.88	36.10	35.69	35.83	622652
2015-02-19	35.69	35.97	35.55	35.66	963707
2015-02-20	35.60	36.17	35.37	36.03	770639
2015-02-23	35.97	36.12	35.57	35.81	934685
2015-02-24	35.74	36.03	35.70	35.96	730776
2015-02-25	35.90	36.28	35.90	36.04	788470
2015-02-26	36.06	36.06	35.64	35.77	906690
2015-02-27	35.71	35.95	35.58	35.70	663238
2015-03-02	35.66	36.25	35.54	36.17	823350
2015-03-03	36.03	36.38	35.94	36.10	816748
2015-03-04	35.90	35.90	35.52	35.69	968641
2015-03-05	35.69	35.90	35.44	35.58	871779
2015-03-06	35.31	35.58	35.06	35.17	1722125
2015-03-09	35.23	35.47	35.12	35.25	849580
2015-03-10	34.81	34.90	34.58	34.70	1161861
2015-03-11	34.72	34.72	34.19	34.58	959631
2015-03-12	34.67	35.27	34.62	35.17	814991
2015-03-13	35.16	35.19	34.41	34.61	1423794
2015-03-16	34.78	35.04	34.59	35.03	766876
2015-03-17	34.95	34.95	34.51	34.67	683563
2015-03-18	34.56	36.00	34.36	35.87	1209297
2015-03-19	35.74	35.76	35.35	35.54	883500
2015-03-20	35.84	36.04	35.77	35.99	1423994
2015-03-23	35.27	35.60	35.10	35.10	1405989
2015-03-24	35.06	35.26	34.89	35.07	964692
2015-03-25	35.22	35.22	34.74	34.74	773146
2015-03-26	34.54	34.80	34.46	34.67	676196
2015-03-27	34.61	35.08	34.54	34.97	1077340
2015-03-30	35.03	35.41	35.03	35.35	696521
2015-03-31	35.25	35.25	34.73	35.02	790369
2015-04-01	35.48	35.63	34.95	35.41	1057705
2015-04-02	35.43	36.01	35.31	35.79	873644
2015-04-06	35.48	36.30	35.48	36.07	779881
2015-04-07	36.02	36.21	35.88	36.07	916704
2015-04-08	35.96	36.12	35.01	35.25	1642108
2015-04-09	35.14	35.23	34.80	34.96	1404317
2015-04-10	35.11	35.31	34.98	35.20	1463697
2015-04-13	35.09	35.42	35.08	35.16	663477
2015-04-14	35.07	35.36	35.02	35.20	780700
2015-04-15	35.32	35.72	35.27	35.49	1276298
2015-04-16	35.40	36.03	35.25	35.83	913958
2015-04-17	35.51	35.51	34.96	35.14	1145252
2015-04-20	35.36	35.57	35.26	35.46	661123
2015-04-21	35.52	35.68	35.09	35.36	521311
2015-04-22	35.40	35.47	35.09	35.46	513155
2015-04-23	35.49	36.19	35.37	35.90	816872
2015-04-24	35.88	35.97	35.40	35.63	673908
2015-04-27	35.73	36.31	35.70	36.30	798387
2015-04-28	36.13	36.38	35.92	36.37	913078
2015-04-29	36.16	36.77	36.15	36.63	1707110
2015-04-30	36.65	37.48	36.13	37.02	1920759
2015-05-01	37.29	37.32	36.23	37.14	1650275
2015-05-04	37.16	37.25	36.73	36.90	920180
2015-05-05	36.99	37.48	36.57	36.64	946925
2015-05-06	36.77	36.90	36.27	36.53	775071
2015-05-07	36.52	36.71	36.24	36.69	636432
2015-05-08	37.11	37.16	36.85	36.90	1238605
2015-05-11	36.85	37.12	36.74	36.81	976064
2015-05-12	36.55	36.73	36.26	36.49	821724
2015-05-13	36.66	36.97	36.65	36.79	942223
2015-05-14	36.96	37.10	36.78	37.09	834898
2015-05-15	37.08	37.15	36.68	36.83	918050
2015-05-18	36.83	37.05	36.75	37.01	618923
2015-05-19	37.05	37.14	36.67	36.78	630739
2015-05-20	36.78	36.95	36.64	36.81	533127
2015-05-21	36.75	37.20	36.72	37.14	1343276
2015-05-22	37.12	37.15	36.80	36.99	577342
2015-05-26	36.78	36.85	36.27	36.34	481995
2015-05-27	36.41	36.57	36.19	36.50	589643
2015-05-28	36.36	36.81	36.16	36.70	1088675
2015-05-29	36.70	36.87	36.42	36.57	1275786
2015-06-01	36.73	36.76	36.31	36.60	762170
2015-06-02	36.52	37.07	36.43	36.69	1009238
2015-06-03	36.69	37.04	36.57	36.96	455128
2015-06-04	36.75	36.75	36.32	36.42	612449
2015-06-05	36.21	36.41	36.08	36.38	725206
2015-06-08	36.36	36.51	36.07	36.14	453084
2015-06-09	36.21	36.39	36.04	36.10	292677
2015-06-10	36.31	36.64	36.23	36.52	648381
2015-06-11	36.55	36.99	36.44	36.91	725512
2015-06-12	36.81	36.90	36.43	36.54	443663
2015-06-15	36.36	36.43	36.05	36.12	575624
2015-06-16	36.24	36.56	36.00	36.45	749953
2015-06-17	36.58	36.84	36.23	36.38	814983
2015-06-18	36.51	37.12	36.39	36.90	841216
2015-06-19	36.83	36.83	36.40	36.44	1299090
2015-06-22	36.95	37.07	36.57	37.00	981598
2015-06-23	36.97	37.70	36.96	37.30	1732781
2015-06-24	37.20	37.34	37.07	37.25	1060648
2015-06-25	37.24	37.34	36.89	36.96	863081
2015-06-26	37.03	37.18	36.88	36.94	3002780
2015-06-29	36.70	36.75	36.25	36.26	987593
2015-06-30	36.77	37.35	36.53	37.07	2068389
2015-07-01	37.32	37.32	36.69	36.81	1183702
2015-07-02	36.89	37.01	36.52	36.73	698305
2015-07-06	36.33	36.49	36.04	36.25	938933
2015-07-07	36.24	36.41	35.62	36.38	863066
2015-07-08	36.10	36.27	35.46	35.57	657439
2015-07-09	36.01	36.25	35.54	35.54	668561
2015-07-10	35.91	35.95	35.35	35.39	1670505
2015-07-13	35.70	36.09	35.52	36.06	920354
2015-07-14	36.04	36.71	35.75	36.49	1899303
2015-07-15	36.46	36.58	35.90	35.95	612296
2015-07-16	36.22	36.38	35.80	36.02	561954
2015-07-17	35.92	36.03	35.69	35.81	514847
2015-07-20	35.82	35.93	35.71	35.77	556315
2015-07-21	35.70	35.71	35.09	35.19	951199
2015-07-22	35.00	35.20	34.86	34.98	968664
2015-07-23	34.97	35.13	34.57	34.67	1125096
2015-07-24	34.61	34.68	34.49	34.63	1121890
2015-07-27	34.32	34.49	34.25	34.40	1366787
2015-07-28	34.56	34.94	34.50	34.78	1400070
2015-07-29	34.76	35.32	34.64	35.23	886293
2015-07-30	34.91	35.66	34.73	35.22	1029350
2015-07-31	35.26	35.46	34.34	34.53	1142545
2015-08-03	34.50	34.50	33.60	33.85	1104695
2015-08-04	33.88	34.18	33.66	33.74	1043203
2015-08-05	33.98	34.30	33.65	33.89	1276707
2015-08-06	33.95	34.13	33.57	33.68	1507927
2015-08-07	33.64	33.86	33.38	33.50	887686
2015-08-10	33.82	34.16	33.72	34.09	1166379
2015-08-11	33.72	33.82	33.48	33.58	1099303
2015-08-12	33.32	33.74	33.18	33.66	980924
2015-08-13	33.62	33.72	33.42	33.49	1368453
2015-08-14	33.62	33.77	33.28	33.70	1194885
2015-08-17	33.55	33.79	33.33	33.77	1057745
2015-08-18	33.78	33.80	33.38	33.41	995980
2015-08-19	33.23	33.36	32.93	33.15	693359
2015-08-20	32.84	33.12	32.65	32.66	1047287
2015-08-21	32.48	32.58	32.05	32.07	1535150
2015-08-24	30.49	31.92	29.90	30.91	2479069
2015-08-25	31.93	31.98	30.43	30.46	2221495
2015-08-26	31.00	31.44	30.78	31.38	2430396
2015-08-27	31.77	32.40	31.61	32.37	1697116
2015-08-28	32.24	32.79	32.16	32.70	1874075
2015-08-31	32.43	32.68	32.05	32.45	1032811
2015-09-01	31.76	32.03	30.98	31.13	973250
2015-09-02	31.60	31.82	31.20	31.38	1913168
2015-09-03	31.82	32.61	31.82	32.35	1931277
2015-09-04	31.89	32.24	31.66	31.68	1702240
2015-09-08	32.26	32.54	32.12	32.44	1398121
2015-09-09	32.82	32.89	32.05	32.11	1337384
2015-09-10	31.99	32.42	31.83	32.13	1398856
2015-09-11	32.04	32.49	31.89	32.49	1464114
2015-09-14	32.45	32.48	32.02	32.22	1258416
2015-09-15	32.39	33.13	32.23	33.03	1871119
2015-09-16	33.00	33.44	32.96	33.37	1089407
2015-09-17	33.32	33.56	32.98	33.08	1461456
2015-09-18	32.56	32.68	32.17	32.25	1512735
2015-09-21	32.45	33.00	32.13	32.63	1905821
2015-09-22	32.16	32.50	32.01	32.40	1333771
2015-09-23	32.47	32.66	31.76	31.78	1047609
2015-09-24	31.60	32.73	31.27	32.52	2303598
2015-09-25	32.65	32.78	32.32	32.47	2088329
2015-09-28	32.06	32.27	31.95	32.07	2123918
2015-09-29	32.21	32.44	31.90	31.99	1344081
2015-09-30	32.22	32.95	32.03	32.85	1708506
2015-10-01	32.88	33.20	32.43	32.69	1498624
2015-10-02	32.25	33.54	32.16	33.51	1451130
2015-10-05	33.58	33.84	33.36	33.56	2376842
2015-10-06	33.51	33.84	33.36	33.39	1679236
2015-10-07	33.59	34.19	33.38	34.04	1670232
2015-10-08	33.94	35.24	33.88	34.99	1770092
2015-10-09	35.08	35.35	34.71	34.89	1946204
2015-10-12	34.85	34.96	34.61	34.64	1003184
2015-10-13	34.33	34.85	34.22	34.33	1807641
2015-10-14	34.29	34.50	33.82	33.87	1424944
2015-10-15	33.94	34.82	33.67	34.74	1909341
2015-10-16	34.69	34.77	34.01	34.74	2124479
2015-10-19	34.51	34.67	34.23	34.64	1297538
2015-10-20	34.56	35.18	34.41	34.88	1210714
2015-10-21	34.97	35.24	34.64	34.72	1397487
2015-10-22	34.86	35.83	34.86	35.62	1415126
2015-10-23	35.90	36.22	35.76	36.19	1524555
2015-10-26	36.14	36.31	35.64	35.91	1340609
2015-10-27	35.57	35.96	35.28	35.85	2315866
2015-10-28	35.97	36.60	35.70	36.38	1557362
2015-10-29	35.82	36.74	35.82	36.34	1770045
2015-10-30	36.51	36.78	36.07	36.41	1865140
2015-11-02	36.35	36.82	36.18	36.65	974119
2015-11-03	36.65	36.91	36.40	36.58	1658957
2015-11-04	36.60	36.90	36.47	36.65	1008615
2015-11-05	36.60	36.94	36.31	36.79	889468
2015-11-06	36.66	36.92	36.39	36.92	843708
2015-11-09	36.79	36.92	36.31	36.45	905557
2015-11-10	36.34	36.93	36.24	36.93	959676
2015-11-11	37.00	37.26	36.93	36.97	780812
2015-11-12	36.53	36.75	35.75	35.80	1542179
2015-11-13	35.82	36.27	35.68	35.89	938473
2015-11-16	35.80	36.69	35.74	36.60	1467933
2015-11-17	36.66	37.14	36.46	37.00	1600537
2015-11-18	37.15	37.50	37.01	37.46	1775240
2015-11-19	37.42	37.77	37.09	37.67	1137749
2015-11-20	37.83	38.00	37.45	37.50	1301331
2015-11-23	37.56	37.85	37.40	37.55	870804
2015-11-24	37.26	37.61	37.10	37.48	1044056
2015-11-25	37.49	37.86	37.38	37.66	916309
2015-11-27	37.53	37.62	37.28	37.58	514177
2015-11-30	37.58	37.71	37.25	37.32	1470201
2015-12-01	37.37	37.76	37.32	37.64	756867
2015-12-02	37.45	37.58	36.87	36.95	616671
2015-12-03	37.04	37.19	36.43	36.74	735292
2015-12-04	36.78	37.69	36.78	37.65	1247317
2015-12-07	37.42	37.56	36.78	36.91	638814
2015-12-08	36.47	36.65	36.20	36.28	785464
2015-12-09	36.10	36.80	35.93	36.26	1154646
2015-12-10	36.14	36.97	36.14	36.70	1188618
2015-12-11	36.20	36.77	36.13	36.22	1499770
2015-12-14	36.27	36.67	36.19	36.64	1344429
2015-12-15	36.89	37.07	36.65	36.70	1389536
2015-12-16	36.93	37.63	36.80	37.46	1227014
2015-12-17	37.42	37.63	36.45	36.46	1178513
2015-12-18	36.26	36.31	35.81	35.84	1973727
2015-12-21	36.13	36.31	35.88	36.14	662317
2015-12-22	36.31	36.53	36.03	36.50	805186
2015-12-23	36.73	37.28	36.66	37.13	667422
2015-12-24	37.08	37.26	36.96	37.07	294202
2015-12-28	36.97	36.99	36.68	36.94	630069
2015-12-29	37.20	37.46	36.98	37.10	780513
2015-12-30	37.10	37.22	36.85	36.87	439532
2015-12-31	36.67	36.84	36.45	36.50	635138
2016-01-04	35.92	36.19	35.60	36.08	1353443
2016-01-05	36.06	36.20	35.51	36.07	1075354
2016-01-06	36.43	36.61	35.22	35.62	1866048
2016-01-07	35.17	35.27	34.49	34.70	1555388
2016-01-08	34.87	35.03	34.28	34.37	1471489
2016-01-11	34.51	34.57	33.69	34.08	852949
2016-01-12	34.35	34.55	33.86	34.27	780966
2016-01-13	34.39	34.51	33.32	33.38	1228521
2016-01-14	33.50	33.77	33.11	33.57	1482437
2016-01-15	32.73	33.10	32.61	32.98	1260300
2016-01-19	33.47	33.53	32.61	32.96	1068523
2016-01-20	32.44	33.10	31.67	32.80	1489179
2016-01-21	32.97	33.57	32.65	33.23	1444163
2016-01-22	33.79	34.12	33.47	34.03	827544
2016-01-25	33.91	33.99	33.51	33.74	1133922
2016-01-26	33.99	34.67	33.79	34.55	1841178
2016-01-27	34.54	35.86	34.38	34.89	1987584
2016-01-28	35.23	35.36	34.74	34.95	1523839
2016-01-29	35.14	35.95	35.05	35.95	1827038
2016-02-01	35.64	35.93	35.11	35.62	1269192
2016-02-02	35.08	35.14	34.57	34.86	1256136
2016-02-03	35.30	35.85	34.71	35.67	1946530
2016-02-04	36.06	38.08	35.47	37.08	3974592
2016-02-05	37.06	37.46	36.25	36.66	2398945
2016-02-08	36.22	36.49	35.77	36.22	2206423
2016-02-09	35.97	37.05	35.79	36.71	2051037
2016-02-10	36.84	37.07	36.39	36.43	1574016
2016-02-11	35.90	36.48	35.44	36.21	1750340
2016-02-12	36.66	37.20	36.48	37.04	1581104
2016-02-16	37.38	37.49	36.69	37.00	2144301
2016-02-17	37.33	37.85	37.06	37.66	2219229
2016-02-18	37.74	37.89	37.26	37.53	1377056
2016-02-19	37.29	37.29	36.42	37.03	5043272
2016-02-22	37.46	37.87	37.37	37.64	1500370
2016-02-23	37.51	37.74	37.23	37.32	1144013
2016-02-24	37.00	37.50	36.83	37.47	1360415
2016-02-25	37.57	37.63	37.31	37.56	1504063
2016-02-26	37.73	37.85	37.54	37.72	1830183
2016-02-29	37.77	37.86	37.41	37.41	1226932
2016-03-01	37.71	38.04	37.45	37.94	1431246
2016-03-02	37.79	38.04	37.59	38.03	1859272
2016-03-03	38.04	38.17	37.86	38.17	1168506
2016-03-04	38.07	38.33	37.99	38.22	1495133
2016-03-07	38.09	38.55	38.09	38.55	1345709
2016-03-08	38.34	38.53	37.84	37.91	1112828
2016-03-09	38.08	38.21	37.88	38.15	1458398
2016-03-10	38.01	38.28	37.58	37.92	1031547
2016-03-11	38.20	38.48	38.00	38.45	1691554
2016-03-14	38.21	38.45	38.06	38.07	1199338
2016-03-15	37.71	38.24	37.58	38.14	1307823
2016-03-16	37.96	38.80	37.69	38.63	1391880
2016-03-17	38.74	39.21	38.66	39.01	1452263
2016-03-18	38.99	39.66	38.97	39.47	2879251
2016-03-21	39.06	39.46	38.95	39.42	1351781
2016-03-22	39.16	39.58	39.10	39.40	914167
2016-03-23	39.21	39.53	38.93	39.37	1255291
2016-03-24	39.04	39.82	39.01	39.82	1786494
2016-03-28	39.82	39.98	39.66	39.90	980113
2016-03-29	39.92	40.66	39.86	40.64	1451760
2016-03-30	41.00	41.21	40.72	41.04	1385027
2016-03-31	41.01	41.06	40.62	40.90	1696682
2016-04-01	40.64	41.33	40.47	41.25	1295091
2016-04-04	41.11	41.16	40.61	40.78	1231650
2016-04-05	41.21	41.46	40.68	41.01	1412618
2016-04-06	41.04	41.20	40.54	41.19	1193597
2016-04-07	40.99	41.00	40.60	40.89	1133784
2016-04-08	41.29	41.52	41.00	41.22	918154
2016-04-11	41.12	41.49	40.76	41.23	1415088
2016-04-12	41.37	41.93	41.31	41.65	1253526
2016-04-13	41.75	41.90	41.54	41.84	1101204
2016-04-14	42.02	42.24	41.73	41.99	1125378
2016-04-15	41.99	42.30	41.70	42.28	1217303
2016-04-18	42.25	42.65	42.03	42.61	1334488
2016-04-19	42.75	42.96	42.56	42.71	880712
2016-04-20	42.71	42.81	42.16	42.17	1036337
2016-04-21	42.17	42.22	41.72	41.84	1408026
2016-04-22	41.96	42.49	41.83	42.46	1894165
2016-04-25	42.29	42.51	42.02	42.21	1100600
2016-04-26	42.47	43.04	42.42	42.86	1943621
2016-04-27	42.84	43.02	42.55	42.90	1081844
2016-04-28	42.58	42.73	42.02	42.17	1135086
2016-04-29	42.16	42.16	41.65	41.78	1795354
2016-05-02	41.85	42.48	41.82	42.25	1727740
2016-05-03	41.92	42.27	41.11	41.88	1773471
2016-05-04	41.76	41.76	40.95	41.25	1426398
2016-05-05	41.60	41.77	41.25	41.53	1660758
2016-05-06	41.43	41.94	41.25	41.89	1122398
2016-05-09	41.83	41.83	41.51	41.60	545084
2016-05-10	41.71	42.54	41.67	42.53	1238606
2016-05-11	42.56	42.99	42.53	42.88	1436036
2016-05-12	43.00	43.28	42.67	43.24	1144439
2016-05-13	43.23	43.41	42.89	43.15	1417201
2016-05-16	43.25	43.69	43.22	43.43	1050203
2016-05-17	43.33	43.87	43.22	43.48	1679797
2016-05-18	43.29	43.66	43.02	43.26	1440999
2016-05-19	42.90	43.13	42.71	43.07	899838
2016-05-20	43.35	43.77	43.19	43.51	1695327
2016-05-23	43.35	43.58	43.07	43.50	713449
2016-05-24	43.62	44.50	43.51	44.46	1351286
2016-05-25	44.75	44.86	44.48	44.72	1340353
2016-05-26	44.82	45.00	44.57	44.74	762752
2016-05-27	44.74	44.85	44.48	44.57	1141740
2016-05-31	44.70	44.80	44.40	44.66	1256434
2016-06-01	44.32	44.82	44.21	44.82	995864
2016-06-02	44.72	45.21	44.68	45.21	1007072
2016-06-03	45.21	45.54	44.97	45.48	1278447
2016-06-06	45.57	45.79	45.38	45.69	1002234
2016-06-07	45.70	46.08	45.64	45.98	719121
2016-06-08	46.10	46.59	46.05	46.46	1241577
2016-06-09	46.15	46.45	45.15	46.30	1243716
2016-06-10	46.04	46.12	45.81	45.92	1002049
2016-06-13	45.71	45.88	45.51	45.67	1375326
2016-06-14	45.50	45.71	45.40	45.65	1322728
2016-06-15	45.81	45.97	45.55	45.59	1260448
2016-06-16	45.45	45.50	44.97	45.37	1679776
2016-06-17	45.46	45.80	45.36	45.53	1734299
2016-06-20	46.10	46.67	45.95	46.10	1183419
2016-06-21	46.13	46.31	45.93	45.99	854463
2016-06-22	46.12	46.23	45.89	45.91	899205
2016-06-23	46.39	46.48	46.14	46.35	624908
2016-06-24	44.55	45.31	44.13	44.14	2883388
2016-06-27	43.69	43.81	42.52	42.72	1680814
2016-06-28	43.21	43.34	42.82	43.06	1596888
2016-06-29	43.56	43.72	43.41	43.65	1085098
2016-06-30	43.82	44.69	43.81	44.65	1755240
2016-07-01	44.66	44.89	44.57	44.87	1199110
2016-07-05	44.79	44.94	44.59	44.84	1519299
2016-07-06	44.75	45.58	44.44	45.58	1486988
2016-07-07	45.71	45.85	45.28	45.63	1499375
2016-07-08	46.00	46.50	45.93	46.41	1109063
2016-07-11	46.72	47.14	46.72	46.99	1176498
2016-07-12	47.29	47.83	47.10	47.12	1251719
2016-07-13	47.14	47.65	46.90	47.02	928758
2016-07-14	47.42	47.53	46.83	46.83	1204006
2016-07-15	46.99	47.07	46.85	47.05	1051535
2016-07-18	47.07	47.27	46.85	46.99	597800
2016-07-19	46.96	47.26	46.82	47.18	985528
2016-07-20	47.07	47.37	46.92	47.20	641039
2016-07-21	47.18	47.31	46.56	46.74	686116
2016-07-22	46.71	47.07	46.62	46.96	763091
2016-07-25	46.89	46.98	46.61	46.85	459224
2016-07-26	46.94	47.80	46.86	47.78	1081303
2016-07-27	47.77	48.02	47.54	47.78	542076
2016-07-28	47.71	48.06	47.60	47.89	630720
2016-07-29	47.72	47.96	47.47	47.81	681688
2016-08-01	47.92	47.94	47.51	47.81	1250333
2016-08-02	46.88	46.88	45.73	46.41	1926817
2016-08-03	46.40	46.40	45.98	46.23	996350
2016-08-04	46.26	47.30	46.26	46.92	891322
2016-08-05	47.04	47.35	46.97	47.35	619688
2016-08-08	47.31	47.67	47.05	47.49	699285
2016-08-09	47.60	47.97	47.38	47.93	628916
2016-08-10	47.94	48.02	47.75	47.89	647002
2016-08-11	48.00	48.81	48.00	48.54	886332
2016-08-12	48.48	48.69	48.22	48.45	1224224
2016-08-15	49.20	50.51	49.20	50.32	1818499
2016-08-16	50.30	50.48	49.87	50.20	1950541
2016-08-17	50.00	50.47	49.56	50.34	901347
2016-08-18	50.38	50.51	50.22	50.44	794576
2016-08-19	50.35	50.88	50.12	50.80	989388
2016-08-22	51.35	51.79	50.89	51.05	1655100
2016-08-23	51.13	51.36	50.87	50.90	1128589
2016-08-24	50.80	50.95	50.60	50.66	656340
2016-08-25	50.59	50.63	50.41	50.58	706476
2016-08-26	50.81	51.23	50.45	50.52	664086
2016-08-29	50.89	51.18	50.69	50.98	1000512
2016-08-30	51.06	51.12	50.89	50.97	736031
2016-08-31	50.95	51.07	50.64	50.86	858955
2016-09-01	50.77	51.08	50.05	50.41	1137958
2016-09-02	50.76	51.22	50.53	50.92	934622
2016-09-06	51.09	51.48	50.55	50.97	792084
2016-09-07	50.77	51.05	50.65	50.94	1231932
2016-09-08	50.95	51.23	50.83	51.05	703878
2016-09-09	50.57	50.57	48.65	48.65	1447824
2016-09-12	48.29	49.86	48.00	49.81	1980323
2016-09-13	49.37	49.98	49.21	49.48	1634594
2016-09-14	49.46	49.89	49.17	49.49	1074057
2016-09-15	49.54	50.47	49.46	50.26	778197
2016-09-16	50.09	50.09	49.64	49.96	1305546
2016-09-19	50.26	50.76	50.16	50.53	707519
2016-09-20	50.85	50.99	50.60	50.74	724244
2016-09-21	51.00	51.85	50.97	51.81	1007151
2016-09-22	52.19	52.68	51.96	52.62	1042892
2016-09-23	52.61	52.61	51.49	51.55	1002535
2016-09-26	51.22	51.66	50.94	51.49	1463782
2016-09-27	51.33	52.13	50.87	52.10	1179492
2016-09-28	52.31	52.59	51.93	52.21	1213305
2016-09-29	51.93	52.36	51.64	51.82	1200471
2016-09-30	52.00	52.71	51.91	52.45	1070115
2016-10-03	52.11	52.80	51.82	52.47	884613
2016-10-04	53.25	53.25	51.99	52.26	1232370
2016-10-05	52.54	52.80	51.93	51.95	1063162
2016-10-06	51.87	51.93	51.22	51.83	993717
2016-10-07	51.83	51.83	50.57	50.76	1442606
2016-10-10	51.12	51.20	50.30	50.38	1039452
2016-10-11	50.35	50.37	49.43	49.70	1023250
2016-10-12	49.84	50.31	49.67	50.11	1193657
2016-10-13	49.63	49.89	49.15	49.66	1289862
2016-10-14	49.99	50.15	49.46	49.47	931860
2016-10-17	49.58	49.72	49.15	49.20	1269347
2016-10-18	49.73	49.85	48.83	49.15	1541455
2016-10-19	49.33	49.58	49.10	49.47	806610
2016-10-20	49.17	49.42	48.87	48.92	1152387
2016-10-21	48.52	48.88	48.34	48.84	1633856
2016-10-24	49.09	49.22	48.55	48.64	1093642
2016-10-25	48.58	48.64	47.97	48.03	1176467
2016-10-26	47.86	48.59	47.69	48.39	1182507
2016-10-27	48.57	48.57	47.83	48.03	1182873
2016-10-28	48.04	49.28	48.04	48.61	1443196
2016-10-31	48.74	48.85	48.29	48.33	1967135
2016-11-01	46.83	47.36	45.60	47.19	2936579
2016-11-02	47.57	48.08	46.90	46.96	1890113
2016-11-03	47.12	47.55	46.81	47.24	1385459
2016-11-04	47.27	47.89	47.06	47.40	1383470
2016-11-07	48.15	48.60	47.75	48.56	1342168
2016-11-08	48.49	49.50	48.45	49.30	1730458
2016-11-09	48.73	51.01	48.71	50.66	1953964
2016-11-10	51.10	52.86	51.08	52.74	2260394
2016-11-11	52.56	53.13	52.20	52.75	1333033
2016-11-14	52.97	53.28	52.30	53.24	1418677
2016-11-15	53.06	54.79	52.65	54.75	2630428
2016-11-16	54.50	54.89	53.82	54.35	1966722
2016-11-17	54.73	54.99	53.99	54.01	1454406
2016-11-18	53.89	53.96	53.09	53.29	1517031
2016-11-21	53.53	53.70	53.06	53.46	895738
2016-11-22	53.49	53.64	52.92	52.92	1541035
2016-11-23	53.00	53.02	52.68	52.86	1926023
2016-11-25	52.95	52.97	52.59	52.92	1023379
2016-11-28	52.37	52.69	51.60	51.64	1901528
2016-11-29	51.49	51.84	50.78	51.34	1634227
2016-11-30	51.87	52.05	51.20	51.58	1520835
2016-12-01	51.90	52.05	51.49	51.81	1734067
2016-12-02	51.90	51.99	51.45	51.80	913272
2016-12-05	52.11	52.22	51.62	51.72	1212208
2016-12-06	51.77	52.18	51.60	52.17	1474024
2016-12-07	52.20	52.40	51.46	52.06	1982022
2016-12-08	52.13	52.29	51.40	51.89	1317553
2016-12-09	51.85	51.85	51.12	51.48	814093
2016-12-12	51.41	51.53	50.91	50.99	1063288
2016-12-13	51.06	51.23	50.50	50.99	969004
2016-12-14	50.94	51.48	50.41	50.57	1095478
2016-12-15	50.40	51.02	50.09	50.14	1516977
2016-12-16	50.16	50.79	49.92	50.10	2504238
2016-12-19	50.09	50.81	49.88	50.76	1081113
2016-12-20	50.87	51.06	50.55	50.92	954109
2016-12-21	50.85	51.14	50.66	50.83	1018344
2016-12-22	51.00	51.23	50.81	51.13	1003106
2016-12-23	51.08	51.18	50.84	51.01	539530
2016-12-27	51.00	51.22	50.67	50.86	466749
2016-12-28	50.98	51.15	49.91	49.94	740084
2016-12-29	50.03	50.22	49.68	49.77	626377
2016-12-30	49.98	50.00	49.36	49.52	646428
2017-01-03	49.95	50.25	49.21	49.65	1596877
2017-01-04	49.71	50.45	49.71	50.39	1703035
2017-01-05	50.18	50.50	49.68	49.93	1845990
2017-01-06	50.01	50.13	49.56	49.58	1561643
2017-01-09	49.55	49.60	49.16	49.37	1090516
2017-01-10	49.31	49.51	49.07	49.14	1642488
2017-01-11	49.25	49.50	49.01	49.40	1974591
2017-01-12	49.26	49.37	47.97	48.30	1784568
2017-01-13	48.17	49.15	48.07	48.76	2811321
2017-01-17	48.70	48.70	47.92	48.20	1228913
2017-01-18	48.27	48.66	48.11	48.43	1438906
2017-01-19	48.67	49.22	48.67	49.05	1966411
2017-01-20	49.20	49.38	48.87	49.06	867657
2017-01-23	49.02	49.11	48.28	48.50	660264
2017-01-24	48.65	49.27	48.59	49.07	2637935
2017-01-25	49.40	50.55	49.39	50.15	2139386
2017-01-26	50.11	50.51	49.83	50.09	1067441
2017-01-27	50.29	50.66	49.94	50.05	1321902
2017-01-30	49.87	49.99	49.09	49.50	1114832
2017-01-31	49.21	49.37	48.50	49.31	1421747
2017-02-01	49.05	49.66	48.45	49.15	2180342
2017-02-02	49.15	50.16	48.52	48.80	2547345
2017-02-03	49.37	49.55	48.82	49.25	2139034
2017-02-06	49.05	49.05	46.67	47.18	3267733
2017-02-07	47.27	47.84	46.78	47.22	1841515
2017-02-08	47.16	47.22	46.86	47.00	1608642
2017-02-09	47.02	47.75	46.86	47.62	1606081
2017-02-10	47.81	48.28	47.48	47.88	1409875
2017-02-13	48.15	48.47	47.76	48.10	1606068
2017-02-14	48.02	48.22	47.32	47.65	1747781
2017-02-15	47.52	47.94	47.37	47.67	1303240
2017-02-16	47.70	47.93	47.46	47.75	1182971
2017-02-17	47.55	47.81	47.17	47.80	2819403
2017-02-21	47.82	48.47	47.55	48.33	1450547
2017-02-22	47.59	48.31	47.59	48.25	2005150
2017-02-23	48.63	48.85	47.19	47.52	1227124
2017-02-24	46.95	48.13	46.95	47.90	1744418
2017-02-27	47.81	48.96	47.81	48.95	2046271
2017-02-28	48.76	49.08	48.10	48.12	1711696
2017-03-01	48.70	49.70	48.65	49.55	1657065
2017-03-02	49.50	49.55	48.76	48.89	1856458
2017-03-03	48.91	49.12	48.55	48.73	1658874
2017-03-06	48.29	48.89	48.26	48.53	1300684
2017-03-07	48.45	49.01	48.32	48.78	1614867
2017-03-08	48.71	48.91	47.50	47.55	2220914
2017-03-09	47.48	48.10	47.37	47.67	1026261
2017-03-10	48.13	48.47	47.75	48.26	1910982
2017-03-13	48.27	48.72	48.26	48.52	1333841
2017-03-14	48.30	48.43	47.73	48.05	920017
2017-03-15	48.32	48.90	48.27	48.56	1532192
2017-03-16	48.72	48.87	48.19	48.75	1187326
2017-03-17	48.88	49.30	48.64	49.16	1855921
2017-03-20	49.25	49.27	48.80	48.83	951807
2017-03-21	49.03	49.21	47.95	48.06	1611411
2017-03-22	48.16	49.37	47.92	49.28	1719773
2017-03-23	49.30	49.39	48.70	48.89	1142235
2017-03-24	49.14	49.61	48.97	49.22	1336237
2017-03-27	48.48	49.26	48.13	49.10	878893
2017-03-28	49.00	49.95	48.77	49.67	995152
2017-03-29	49.55	49.79	49.29	49.39	1047188
2017-03-30	49.43	50.11	49.18	49.90	969373
2017-03-31	49.79	50.50	49.77	50.22	1230084
2017-04-03	50.22	50.33	49.17	49.45	2097617
2017-04-04	50.01	50.86	50.00	50.37	2379805
2017-04-05	50.73	51.33	50.36	50.43	2417570
2017-04-06	50.53	51.40	50.37	50.92	1288430
2017-04-07	50.88	51.25	50.68	50.83	1355726
2017-04-10	50.80	51.25	50.40	50.74	1099277
2017-04-11	50.65	50.78	50.28	50.67	980679
2017-04-12	50.57	50.70	49.28	49.38	2105124
2017-04-13	49.27	49.56	48.81	48.88	1039818
2017-04-17	49.11	49.49	48.86	49.46	790127
2017-04-18	49.15	49.57	48.97	49.13	1116413
2017-04-19	49.41	49.49	49.05	49.33	1292562
2017-04-20	49.66	50.37	49.57	50.22	1191292
2017-04-21	50.28	50.77	50.00	50.65	1500467
2017-04-24	51.64	51.69	51.09	51.47	1796463
2017-04-25	51.73	52.03	51.30	51.81	1366850
2017-04-26	51.76	51.98	51.45	51.45	1197445
2017-04-27	51.54	51.77	51.35	51.62	755091
2017-04-28	51.66	51.79	51.25	51.41	1225286
2017-05-01	51.46	51.46	51.00	51.32	1140178
2017-05-02	51.78	52.44	50.28	50.41	2206234
2017-05-03	50.34	50.51	49.71	49.96	1265481
2017-05-04	50.04	51.60	49.81	51.52	2264314
2017-05-05	51.73	52.37	51.62	52.30	1235745
2017-05-08	52.17	52.77	52.11	52.20	1436608
2017-05-09	52.15	52.43	51.60	51.85	1188238
2017-05-10	51.79	51.99	50.87	51.04	1054082
2017-05-11	50.82	50.97	50.12	50.88	928969
2017-05-12	50.86	51.20	50.56	50.98	982854
2017-05-15	51.76	52.79	51.76	52.29	1637803
2017-05-16	52.33	52.80	51.37	51.77	1109409
2017-05-17	51.17	51.81	51.11	51.55	1073364
2017-05-18	51.47	51.75	51.03	51.48	969109
2017-05-19	51.75	52.34	51.54	52.01	711435
2017-05-22	52.16	52.56	52.06	52.09	961444
2017-05-23	52.15	52.94	51.87	52.80	1291138
2017-05-24	52.69	52.97	52.29	52.61	676285
2017-05-25	52.70	52.87	51.89	52.13	1972288
2017-05-26	52.03	52.19	51.35	51.41	1000766
2017-05-30	51.40	52.00	51.29	51.79	802046
2017-05-31	51.85	52.40	51.64	52.14	1600525
2017-06-01	52.44	52.95	52.16	52.44	1467017
2017-06-02	52.22	53.17	52.20	53.00	929931
2017-06-05	53.00	53.50	52.89	53.20	1119168
2017-06-06	52.94	53.24	52.54	52.69	882135
2017-06-07	52.83	53.63	52.71	53.46	2016938
2017-06-08	53.40	53.60	52.86	53.58	1929503
2017-06-09	53.65	54.02	53.61	53.97	1149977
2017-06-12	54.00	54.09	53.61	54.02	1064998
2017-06-13	53.96	54.10	53.40	53.79	996400
2017-06-14	53.73	53.89	53.33	53.66	1068003
2017-06-15	53.43	53.96	53.23	53.96	824980
2017-06-16	54.01	54.29	53.63	54.05	1607084
2017-06-19	54.25	54.39	53.81	54.17	605321
2017-06-20	53.99	54.24	53.69	53.88	705541
2017-06-21	53.95	54.09	53.28	53.54	1027638
2017-06-22	53.55	53.99	53.30	53.85	1012743
2017-06-23	53.83	54.53	53.78	54.33	1151563
2017-06-26	54.39	54.84	54.16	54.68	2000997
2017-06-27	54.68	54.82	54.34	54.50	1235301
2017-06-28	54.75	55.03	54.35	54.97	1321090
2017-06-29	55.02	55.45	54.54	54.90	2108740
2017-06-30	54.97	55.68	54.90	55.43	1814298
2017-07-03	55.77	55.88	55.16	55.45	619802
2017-07-05	55.41	55.59	54.52	54.94	2073518
2017-07-06	54.89	55.07	54.32	54.38	2193564
2017-07-07	54.56	55.16	54.34	54.95	1347513
2017-07-10	54.78	55.07	54.52	54.61	2410555
2017-07-11	54.59	54.66	54.08	54.34	898466
2017-07-12	54.83	55.64	54.81	55.32	1249587
2017-07-13	55.51	55.89	55.20	55.84	1226642
2017-07-14	55.87	56.18	55.80	56.10	935536
2017-07-17	55.95	56.93	55.90	56.72	1165246
2017-07-18	56.57	56.62	56.18	56.42	954537
2017-07-19	56.57	57.09	56.51	57.07	704679
2017-07-20	57.08	57.10	56.68	56.93	756341
2017-07-21	56.79	57.66	56.65	57.62	1169823
2017-07-24	57.47	57.85	57.21	57.72	1094536
2017-07-25	58.22	58.23	57.19	57.21	1203899
2017-07-26	57.31	57.51	56.89	56.89	773243
2017-07-27	56.88	57.13	56.33	56.87	1304618
2017-07-28	56.75	57.13	56.58	56.93	1099838
2017-07-31	57.05	57.31	56.55	56.73	2200034
2017-08-01	57.62	59.77	57.62	59.30	2588823
2017-08-02	59.46	60.71	59.37	59.92	1351919
2017-08-03	59.77	59.80	59.14	59.56	1090836
2017-08-04	59.87	60.14	59.35	60.02	1361834
2017-08-07	59.93	60.14	59.66	60.04	870307
2017-08-08	59.74	60.25	59.66	59.84	908624
2017-08-09	59.83	60.32	59.63	59.71	1133951
2017-08-10	59.62	59.87	58.89	58.98	598279
2017-08-11	58.78	59.36	58.58	59.12	506147
2017-08-14	59.57	60.28	59.39	59.88	720765
2017-08-15	59.85	60.33	59.71	59.86	706675
2017-08-16	59.88	60.03	59.81	59.93	420643
2017-08-17	59.72	59.95	58.93	58.95	613676
2017-08-18	58.70	59.33	58.62	59.03	630930
2017-08-21	58.96	59.37	58.87	59.31	498663
2017-08-22	59.35	59.98	59.29	59.96	514405
2017-08-23	59.63	60.15	59.53	59.99	838801
2017-08-24	59.99	60.21	59.96	60.10	790302
2017-08-25	60.38	60.73	60.27	60.48	555727
2017-08-28	60.76	61.39	60.70	60.98	941682
2017-08-29	60.68	61.22	60.44	61.11	712462
2017-08-30	61.05	61.59	61.00	61.55	676033
2017-08-31	61.85	62.15	61.50	62.07	814462
2017-09-01	62.18	62.41	61.88	61.97	572370
2017-09-05	61.90	62.49	61.62	61.90	927408
2017-09-06	62.13	62.34	61.54	62.02	721428
2017-09-07	62.06	62.59	61.91	62.48	608455
2017-09-08	62.37	63.15	62.34	62.78	723288
2017-09-11	63.07	63.44	62.65	62.97	981045
2017-09-12	63.09	63.42	62.71	62.93	644226
2017-09-13	62.84	63.04	62.49	63.01	614620
2017-09-14	62.65	63.12	62.51	63.01	754435
2017-09-15	62.94	63.56	62.81	63.30	1276972
2017-09-18	63.44	63.76	63.37	63.66	669621
2017-09-19	63.79	64.49	63.66	63.83	725841
2017-09-20	63.79	64.08	63.59	64.04	715678
2017-09-21	64.10	64.38	63.91	63.93	794126
2017-09-22	64.01	64.80	63.95	64.75	776095
2017-09-25	64.63	64.80	64.25	64.46	765652
2017-09-26	64.56	64.70	63.27	63.34	1570793
2017-09-27	63.45	63.56	62.84	63.00	1528357
2017-09-28	62.91	63.04	62.24	62.45	1348101
2017-09-29	62.38	62.81	62.19	62.63	1030567
2017-10-02	62.82	63.34	62.64	63.32	937741
2017-10-03	63.39	63.93	62.87	63.93	1170814
2017-10-04	63.99	64.66	63.73	64.52	1024555
2017-10-05	64.58	64.61	64.00	64.47	758168
2017-10-06	64.33	64.65	64.16	64.56	806123
2017-10-09	64.63	64.86	64.41	64.65	9570383
2017-10-10	64.84	64.93	64.41	64.63	392330
2017-10-11	64.61	64.75	64.20	64.31	540819
2017-10-12	64.21	64.89	64.05	64.88	880874
2017-10-13	65.10	65.42	64.62	64.71	547974
2017-10-16	65.07	66.28	64.89	65.96	1360558
2017-10-17	65.43	65.70	62.24	63.23	3114572
2017-10-18	63.35	63.80	63.02	63.68	1116835
2017-10-19	63.54	63.93	63.14	63.89	605400
2017-10-20	64.29	64.38	64.02	64.23	815460
2017-10-23	64.12	64.61	63.43	63.68	916603
2017-10-24	64.13	64.90	63.81	64.83	1051672
2017-10-25	64.83	64.88	64.13	64.53	809917
2017-10-26	64.80	65.10	64.46	64.81	1056552
2017-10-27	64.94	64.94	64.33	64.86	668174
2017-10-30	64.70	65.06	64.41	64.64	782025
2017-10-31	65.01	67.64	64.80	66.35	1919732
2017-11-01	67.02	67.48	65.98	66.15	776720
2017-11-02	66.27	67.09	65.41	67.06	1198550
2017-11-03	66.98	67.04	66.46	66.57	632697
2017-11-06	66.66	67.20	66.00	66.54	654680
2017-11-07	66.59	66.82	66.16	66.61	517968
2017-11-08	66.61	67.03	66.29	66.55	487783
2017-11-09	66.12	66.48	65.68	66.28	391077
2017-11-10	66.28	66.46	65.81	66.25	504041
2017-11-13	66.11	66.37	65.89	66.03	480708
2017-11-14	65.91	66.43	65.91	66.34	610927
2017-11-15	65.96	66.18	65.69	65.90	493799
2017-11-16	65.90	66.74	65.74	66.48	465558
2017-11-17	66.17	66.65	65.68	66.42	561526
2017-11-20	66.50	67.01	66.20	66.99	331046
2017-11-21	67.33	67.50	67.04	67.41	1119449
2017-11-22	67.41	67.90	67.02	67.35	420325
2017-11-24	67.51	67.99	67.32	67.69	195883
2017-11-27	67.48	67.80	67.41	67.64	492391
2017-11-28	67.87	68.54	67.39	68.52	691242
2017-11-29	68.60	68.79	67.99	68.20	899831
2017-11-30	68.20	69.69	68.08	69.34	1524647
2017-12-01	69.38	69.67	67.86	69.01	674787
2017-12-04	69.50	69.88	68.66	68.77	825682
2017-12-05	68.75	69.12	67.70	67.84	738336
2017-12-06	67.84	68.25	67.40	67.98	1079899
2017-12-07	67.93	68.78	67.64	68.38	744459
2017-12-08	68.51	68.52	68.09	68.19	681266
2017-12-11	68.38	68.40	67.13	67.28	721249
2017-12-12	67.53	67.96	66.80	67.54	999170
2017-12-13	67.66	68.02	67.31	67.49	979620
2017-12-14	67.50	67.59	66.65	66.70	997411
2017-12-15	67.25	68.00	67.21	67.57	1818838
2017-12-18	68.04	68.44	67.60	67.90	1088149
2017-12-19	68.19	68.29	67.69	67.86	739219
2017-12-20	68.24	68.37	67.77	67.82	543066
2017-12-21	68.21	68.63	67.63	67.75	650006
2017-12-22	67.94	67.95	67.20	67.58	336385
2017-12-26	67.68	67.75	67.40	67.50	219582
2017-12-27	67.74	68.40	67.66	68.23	517340
2017-12-28	68.21	68.33	67.77	68.25	466320
2017-12-29	68.53	68.80	67.92	68.20	1046677
2018-01-02	68.21	68.21	67.50	68.07	877805
2018-01-03	67.99	68.91	67.97	68.90	778838
2018-01-04	69.03	69.64	69.03	69.36	796940
2018-01-05	69.50	69.54	69.04	69.23	666752
2018-01-08	69.20	69.59	68.85	69.48	554692
2018-01-09	69.56	69.87	69.38	69.50	687573
2018-01-10	69.31	69.40	68.65	69.00	784964
2018-01-11	68.82	69.98	68.60	69.97	880890
2018-01-12	70.11	70.79	70.05	70.46	847704
2018-01-16	70.88	71.49	70.12	70.54	940098
2018-01-17	71.00	71.24	70.70	71.02	957295
2018-01-18	70.84	71.28	70.74	71.11	1022099
2018-01-19	71.54	75.16	71.23	71.91	1221985
2018-01-22	71.95	72.66	71.50	72.65	794690
2018-01-23	72.50	72.77	72.19	72.61	856043
2018-01-24	72.75	73.15	72.12	72.57	620071
2018-01-25	72.92	73.55	72.36	73.24	709442
2018-01-26	73.50	74.44	73.38	74.41	804380
2018-01-29	74.07	74.48	73.23	73.41	791508
2018-01-30	72.84	73.52	72.60	73.07	835882
2018-01-31	73.26	73.99	72.09	72.26	1638302
2018-02-01	72.50	75.68	72.50	74.84	1817612
2018-02-02	74.95	76.81	74.65	75.66	2171757
2018-02-05	75.22	76.17	72.61	72.66	2214272
2018-02-06	71.65	71.85	69.69	71.33	2295182
2018-02-07	71.27	72.86	71.12	71.79	1748941
2018-02-08	71.74	72.15	70.21	70.24	1495019
2018-02-09	70.98	71.30	68.38	70.82	1725181
2018-02-12	71.27	72.60	71.00	71.93	1040463
2018-02-13	71.45	72.95	71.43	72.56	987681
2018-02-14	72.17	73.51	71.96	73.31	1368991
2018-02-15	73.89	74.83	73.18	74.73	1302705
2018-02-16	74.54	75.90	74.37	75.23	956262
2018-02-20	75.03	75.91	74.51	74.73	1169980
2018-02-21	75.02	76.35	74.90	75.18	1012199
2018-02-22	75.57	76.04	74.87	75.05	704651
2018-02-23	75.13	75.96	74.80	75.93	443521
2018-02-26	76.25	76.61	75.55	76.26	1014280
2018-02-27	76.37	76.62	75.73	75.75	813702
2018-02-28	75.78	76.68	74.56	74.58	1001274
2018-03-01	74.50	74.71	72.44	73.27	1520149
2018-03-02	72.75	73.75	72.28	73.51	910076
2018-03-05	73.21	74.09	72.55	73.86	1023115
2018-03-06	74.24	75.36	74.23	75.28	907477
2018-03-07	74.45	76.54	74.36	76.38	1229483
2018-03-08	76.79	77.26	75.82	77.19	1092868
2018-03-09	77.70	79.52	77.59	79.48	1202787
2018-03-12	79.50	79.67	77.81	78.09	883049
2018-03-13	78.35	79.03	77.69	77.98	700380
2018-03-14	78.43	78.43	76.98	77.11	832005
2018-03-15	77.43	78.08	77.06	77.64	628151
2018-03-16	77.93	78.69	77.67	78.45	1056546
2018-03-19	78.02	78.50	77.41	78.17	877979
2018-03-20	78.31	79.45	78.19	79.02	670959
2018-03-21	79.04	79.83	78.72	79.34	845022
2018-03-22	78.62	79.30	77.29	77.38	839765
2018-03-23	77.57	78.03	75.53	75.69	981702
2018-03-26	76.74	77.95	76.24	77.88	927800
2018-03-27	78.14	78.55	75.96	76.32	789250
2018-03-28	76.53	76.91	75.34	75.81	949585
2018-03-29	76.34	77.53	76.04	76.92	894828
2018-04-02	76.92	77.16	74.41	75.10	944136
2018-04-03	75.26	76.80	74.67	76.70	1245520
2018-04-04	75.42	76.82	75.04	76.76	1022460
2018-04-05	77.16	78.12	77.06	77.60	839865
2018-04-06	76.90	77.26	74.57	75.40	1176509
2018-04-09	75.86	76.98	75.61	75.71	567175
2018-04-10	76.67	77.30	76.26	76.78	864212
2018-04-11	76.09	76.71	75.73	76.19	982657
2018-04-12	76.64	77.39	76.51	77.12	747063
2018-04-13	77.50	77.78	76.44	76.83	625025
2018-04-16	77.50	77.99	77.08	77.79	719312
2018-04-17	78.42	79.31	78.24	78.88	1003495
2018-04-18	79.08	79.62	78.59	79.22	1067138
2018-04-19	78.99	79.37	78.40	78.75	1156009
2018-04-20	78.80	79.43	78.56	79.27	679045
2018-04-23	79.28	79.79	78.18	78.51	857286
2018-04-24	78.81	79.38	74.66	75.49	1252728
2018-04-25	75.55	75.92	74.80	75.53	1089793
2018-04-26	75.59	75.59	74.09	74.73	1265228
2018-04-27	74.68	74.77	73.27	73.71	1545608
2018-04-30	73.97	74.29	72.79	72.90	1823485
2018-05-01	72.09	72.13	68.13	70.37	2955556
2018-05-02	69.94	70.73	68.69	68.88	1953255
2018-05-03	68.43	70.10	68.09	69.63	2118428
2018-05-04	69.22	70.34	68.76	70.08	1045075
2018-05-07	70.08	70.68	69.80	70.02	943769
2018-05-08	69.75	71.01	69.75	70.85	1530701
2018-05-09	71.29	72.06	70.67	71.92	1538256
2018-05-10	72.20	73.03	72.08	72.61	1149983
2018-05-11	72.80	73.60	72.78	73.53	1737123
2018-05-14	73.81	74.10	73.02	73.47	1828544
2018-05-15	72.98	73.18	71.56	72.07	1365347
2018-05-16	72.08	72.34	71.21	71.45	1238154
2018-05-17	71.31	71.98	71.23	71.47	1026134
2018-05-18	71.42	72.13	71.42	71.64	3018656
2018-05-21	72.06	73.13	72.06	73.03	886048
2018-05-22	73.08	73.09	72.01	71.89	746265
2018-05-23	71.75	71.95	71.01	71.55	838281
2018-05-24	71.40	72.04	71.02	72.01	652512
2018-05-25	71.66	72.04	71.13	71.40	732848
2018-05-29	70.82	71.35	69.96	70.55	1012860
2018-05-30	70.91	71.87	70.70	71.49	793688
2018-05-31	71.55	71.55	70.21	70.40	1303164
2018-06-01	71.12	72.11	70.79	71.84	1030804
2018-06-04	72.19	72.57	71.33	71.46	742233
2018-06-05	71.68	71.86	71.25	71.66	674549
2018-06-06	71.86	72.66	71.53	72.62	738477
2018-06-07	72.75	73.20	72.69	73.11	949155
2018-06-08	73.06	73.30	71.81	73.27	747251
2018-06-11	73.39	73.75	71.81	71.82	1276705
2018-06-12	71.81	72.18	70.94	71.39	1152225
2018-06-13	71.43	71.80	71.35	71.66	1324725
2018-06-14	71.80	72.48	71.34	71.73	965935
2018-06-15	71.45	71.51	70.36	71.35	2032615
2018-06-18	70.75	71.70	70.63	71.59	915181
2018-06-19	70.87	71.01	68.58	68.81	1969455
2018-06-20	69.31	69.75	69.04	69.35	997908
2018-06-21	69.07	69.34	66.27	66.51	1531062
2018-06-22	66.85	68.09	66.08	66.45	2342156
2018-06-25	66.00	66.48	65.55	66.27	1059941
2018-06-26	66.60	67.07	66.49	66.58	1199805
2018-06-27	66.99	67.90	66.20	66.40	1228235
2018-06-28	66.42	66.72	65.81	66.33	1163807
2018-06-29	66.74	67.69	66.56	67.38	1455195
2018-07-02	66.75	67.64	66.15	67.58	1005076
2018-07-03	67.89	68.04	66.88	67.06	755822
2018-07-05	67.42	67.71	66.72	67.12	1860334
2018-07-06	66.96	67.07	66.52	66.81	1220211
2018-07-09	67.18	68.24	67.04	68.04	1038687
2018-07-10	68.12	68.60	67.80	68.19	1616043
2018-07-11	66.56	67.61	66.46	66.70	1465797
2018-07-12	67.12	68.31	66.73	68.07	1287079
2018-07-13	68.04	68.61	67.67	68.52	811460
2018-07-16	68.35	68.61	67.25	67.40	819436
2018-07-17	67.36	67.89	66.99	67.80	642676
2018-07-18	68.10	68.32	67.82	68.19	711713
2018-07-19	68.06	68.73	68.04	68.58	896557
2018-07-20	68.55	70.54	68.55	69.57	1634828
2018-07-23	69.20	69.20	67.16	67.79	1332419
2018-07-24	68.27	68.65	67.86	68.30	1007893
2018-07-25	68.07	69.14	68.07	69.08	1134703
2018-07-26	69.18	70.42	68.95	70.32	723907
2018-07-27	70.44	70.72	69.89	70.19	847284
2018-07-30	70.40	71.11	69.91	70.03	1460007
2018-07-31	71.81	77.14	71.50	76.56	3565631
2018-08-01	76.49	76.50	74.51	74.92	1993482
2018-08-02	74.17	75.20	73.69	75.03	1891206
2018-08-03	75.20	76.01	74.93	76.00	1123882
2018-08-06	76.13	76.33	75.73	76.07	950426
2018-08-07	76.48	77.12	76.27	76.72	1064063
2018-08-08	76.60	77.19	75.87	76.86	691856
2018-08-09	76.82	77.58	76.21	76.69	725135
2018-08-10	76.47	76.71	75.72	75.80	883581
2018-08-13	75.80	76.12	74.70	74.92	840473
2018-08-14	75.09	75.54	74.70	74.75	937992
2018-08-15	74.17	74.35	73.14	74.31	860517
2018-08-16	74.61	75.17	74.41	74.76	813358
2018-08-17	74.86	75.85	74.76	75.43	2399814
2018-08-20	76.00	76.43	75.47	75.81	933813
2018-08-21	75.65	76.36	75.55	76.16	823384
2018-08-22	76.04	76.04	75.22	75.32	865074
2018-08-23	75.28	75.41	74.69	74.90	721873
2018-08-24	75.34	75.58	74.96	75.52	624446
2018-08-27	76.00	76.77	75.56	76.64	777866
2018-08-28	76.78	77.36	76.18	76.21	839591
2018-08-29	76.30	77.01	76.08	76.86	718503
2018-08-30	76.67	76.91	75.72	75.91	603434
2018-08-31	75.69	76.27	75.50	75.91	636829
2018-09-04	75.66	75.76	75.08	75.66	500036
2018-09-05	76.07	78.21	75.73	77.71	1268542
2018-09-06	77.67	78.87	77.67	78.41	997558
2018-09-07	77.89	78.77	77.03	78.67	1396786
2018-09-10	79.00	80.49	78.79	79.90	1286890
2018-09-11	79.62	79.97	78.90	79.80	843714
2018-09-12	79.80	80.45	79.64	80.02	911015
2018-09-13	80.82	81.32	80.12	80.78	862136
2018-09-14	80.73	81.18	80.46	80.93	750700
2018-09-17	81.03	81.67	80.77	81.54	820504
2018-09-18	81.48	81.92	80.82	81.87	832889
2018-09-19	81.99	82.44	81.29	81.34	759862
2018-09-20	81.68	82.28	81.05	81.39	748985
2018-09-21	81.57	82.17	80.83	81.22	1156842
2018-09-24	81.09	81.09	79.90	80.06	873963
2018-09-25	80.26	80.49	79.69	80.14	735431
2018-09-26	80.22	80.81	80.03	80.14	559663
2018-09-27	80.39	81.18	80.10	80.29	691049
2018-09-28	80.28	80.94	79.70	79.87	730997
2018-10-01	80.66	80.96	80.06	80.64	537245
2018-10-02	80.54	81.08	80.04	80.41	666845
2018-10-03	79.98	80.83	79.41	80.61	1216785
2018-10-04	80.33	80.85	79.67	80.29	817682
2018-10-05	80.31	80.57	78.47	79.31	834718
2018-10-08	77.80	78.40	77.22	77.74	965472
2018-10-09	77.54	77.82	74.35	74.42	1859403
2018-10-10	74.10	74.20	72.07	72.14	1400169
2018-10-11	71.74	72.09	69.00	69.04	1715913
2018-10-12	70.10	70.94	68.45	69.77	1898230
2018-10-15	69.55	70.18	69.20	69.72	1042620
2018-10-16	70.58	71.80	70.12	71.75	1100155
2018-10-17	71.58	72.10	70.67	71.34	882873
2018-10-18	70.86	71.34	69.40	69.89	1112659
2018-10-19	70.32	70.32	68.91	69.27	878494
2018-10-22	69.41	69.73	68.70	69.35	811411
2018-10-23	67.89	68.93	67.12	68.36	1617859
2018-10-24	68.52	68.95	65.85	65.93	1612409
2018-10-25	66.42	67.27	65.96	66.85	1303006
2018-10-26	65.96	67.38	65.33	66.52	1195974
2018-10-29	67.66	68.25	64.75	65.70	1592129
2018-10-30	67.02	68.08	63.71	64.92	1948868
2018-10-31	65.45	66.54	65.00	65.58	1957846
2018-11-01	65.97	69.01	65.58	68.75	1500952
2018-11-02	69.39	69.65	67.82	68.02	1232555
2018-11-05	68.35	68.84	67.29	68.51	1260747
2018-11-06	68.46	70.07	68.26	69.85	1326931
2018-11-07	70.63	71.56	69.58	71.50	1198386
2018-11-08	71.25	72.18	71.08	71.56	920539
2018-11-09	71.26	71.31	69.92	70.88	1040003
2018-11-12	71.02	71.42	68.86	68.99	1244588
2018-11-13	69.17	70.13	68.31	68.78	794160
2018-11-14	69.35	70.01	67.58	68.14	1114999
2018-11-15	67.60	70.70	67.30	70.45	814347
2018-11-16	70.23	71.51	70.01	70.87	1000468
2018-11-19	70.59	70.92	69.16	69.45	673598
2018-11-20	68.61	69.05	67.17	67.22	1625132
2018-11-21	67.60	69.10	67.60	68.27	1398851
2018-11-23	67.74	68.54	67.73	68.02	375929
2018-11-26	68.81	69.58	68.40	69.57	1087656
2018-11-27	69.17	69.83	68.53	69.51	1038135
2018-11-28	69.84	71.13	68.87	71.13	744209
2018-11-29	70.96	71.61	70.22	71.30	790313
2018-11-30	71.36	73.09	70.96	72.98	1547795
2018-12-03	74.81	75.09	72.12	72.30	1421573
2018-12-04	72.08	72.42	67.96	68.04	1286111
2018-12-06	66.81	66.91	65.01	66.83	1954667
2018-12-07	67.00	68.23	65.04	65.69	1102431
2018-12-10	65.69	66.17	64.66	65.90	713282
2018-12-11	67.16	67.57	65.01	65.42	726032
2018-12-12	66.67	67.30	65.56	65.63	700613
2018-12-13	65.92	66.21	65.10	65.59	792589
2018-12-14	64.80	66.13	64.61	65.44	983929
2018-12-17	65.22	66.24	64.01	64.30	1356223
2018-12-18	64.75	65.65	63.76	64.39	1164883
2018-12-19	65.68	66.97	64.40	65.13	1390232
2018-12-20	64.67	65.14	62.65	63.86	1835056
2018-12-21	63.94	65.10	62.86	63.44	2237093
2018-12-24	62.98	63.16	61.33	61.38	542814
2018-12-26	61.69	64.30	60.65	64.27	806157
2018-12-27	62.88	65.35	62.55	65.35	790849
2018-12-28	65.60	66.32	65.00	65.30	782793
2018-12-31	65.52	66.73	65.43	66.72	663800
2019-01-02	65.71	66.68	64.44	66.51	990880
2019-01-03	66.19	66.35	63.78	64.23	1243139
2019-01-04	65.47	67.03	65.15	66.94	970900
2019-01-07	66.84	67.26	65.65	65.95	1341595
2019-01-08	66.87	66.87	65.55	66.57	912758
2019-01-09	66.99	68.27	66.77	67.65	1164427
2019-01-10	67.34	69.02	67.17	68.91	826905
2019-01-11	68.30	69.53	68.23	69.32	736437
2019-01-14	68.86	69.42	68.66	69.16	705774
2019-01-15	69.37	69.55	68.34	68.85	607308
2019-01-16	68.86	69.54	68.38	68.97	607431
2019-01-17	68.51	70.56	68.39	70.15	594109
2019-01-18	70.73	72.14	70.66	71.21	1062663
2019-01-22	70.18	70.51	68.64	69.27	1441732
2019-01-23	69.51	69.59	67.71	68.39	1095127
2019-01-24	68.57	69.20	68.13	68.63	1195430
2019-01-25	69.60	70.43	69.42	69.86	948925
2019-01-28	69.17	69.49	68.43	69.35	684200
2019-01-29	69.61	70.71	69.61	70.49	992396
2019-01-30	71.00	72.13	69.96	71.99	1368777
2019-01-31	73.01	73.13	69.17	71.26	1682145
2019-02-01	71.62	71.95	69.65	70.15	1294773
2019-02-04	69.80	70.43	69.57	70.32	998050
2019-02-05	70.32	70.76	69.87	70.74	1044367
2019-02-06	70.66	71.78	70.59	71.56	992527
2019-02-07	70.82	71.20	69.98	70.37	794839
2019-02-08	69.94	70.60	69.71	70.59	979475
2019-02-11	70.84	71.73	70.84	71.41	719427
2019-02-12	72.00	73.53	71.99	72.66	1123449
2019-02-13	72.99	73.62	72.61	72.68	1023973
2019-02-14	72.31	72.88	72.15	72.48	1149575
2019-02-15	73.14	73.99	73.11	73.93	934930
2019-02-19	73.56	73.89	73.22	73.26	868867
2019-02-20	73.33	74.08	73.20	74.07	619871
2019-02-21	73.72	74.47	73.51	74.32	1000110
2019-02-22	74.63	74.89	74.24	74.80	625399
2019-02-25	75.20	75.88	74.93	75.26	704319
2019-02-26	75.10	75.62	74.84	75.37	591650
2019-02-27	75.20	76.48	75.20	76.30	816994
2019-02-28	76.21	76.21	75.40	75.55	1031065
2019-03-01	75.90	76.69	75.60	76.37	870599
2019-03-04	76.76	77.50	75.75	76.25	710555
2019-03-05	76.38	77.22	76.16	76.19	742584
2019-03-06	76.23	76.87	75.83	75.85	730080
2019-03-07	75.70	75.89	74.38	75.32	922439
2019-03-08	74.65	75.24	74.49	75.08	792054
2019-03-11	75.09	76.90	75.09	76.89	832743
2019-03-12	77.09	77.22	76.58	76.69	735967
2019-03-13	77.00	77.64	76.77	77.31	629122
2019-03-14	77.04	77.26	76.31	76.50	563522
2019-03-15	76.55	77.28	76.47	76.74	1176440
2019-03-18	76.75	78.51	76.75	78.33	671009
2019-03-19	78.90	79.35	78.02	78.43	941473
2019-03-20	78.38	78.71	77.62	78.18	563724
2019-03-21	77.93	79.42	77.93	79.25	393395
2019-03-22	78.95	78.99	76.97	77.06	711718
2019-03-25	77.04	77.67	76.58	76.86	612016
2019-03-26	77.67	78.45	77.29	78.10	483752
2019-03-27	78.18	78.55	77.50	77.98	458292
2019-03-28	78.21	79.17	77.97	79.07	646506
2019-03-29	79.18	79.61	77.77	79.04	1356951
2019-04-01	79.79	81.02	79.72	80.56	1003989
2019-04-02	80.56	80.90	79.74	80.04	569310
2019-04-03	80.32	80.67	79.53	79.69	689175
2019-04-04	79.66	80.18	79.48	80.00	637687
2019-04-05	80.51	80.77	79.97	80.34	1123759
2019-04-08	80.13	81.33	79.75	81.33	1148088
2019-04-09	80.58	80.64	79.40	79.57	730195
2019-04-10	79.72	79.91	79.10	79.37	833471
2019-04-11	79.64	80.95	79.34	80.90	749096
2019-04-12	81.50	82.64	81.45	82.37	901050
2019-04-15	82.19	82.34	81.27	81.87	875104
2019-04-16	82.16	82.70	81.99	82.44	650319
2019-04-17	82.85	83.27	82.46	82.77	840940
2019-04-18	82.93	83.49	82.76	82.93	660161
2019-04-22	82.83	83.55	82.48	83.49	366911
2019-04-23	83.50	83.76	82.91	83.07	947969
2019-04-24	83.08	83.43	82.72	83.07	680667
2019-04-25	82.60	82.60	81.12	82.18	650316
2019-04-26	82.28	83.13	81.86	83.11	663104
2019-04-29	83.36	84.15	83.20	83.82	495791
2019-04-30	83.85	84.22	83.17	83.40	1179911
2019-05-01	83.57	84.41	83.12	83.29	909466
2019-05-02	75.79	79.70	75.79	79.54	2401130
2019-05-03	80.28	82.36	80.23	82.29	1156286
2019-05-06	80.71	81.08	79.98	80.08	1237721
2019-05-07	79.33	80.06	78.41	79.17	1286479
2019-05-08	78.96	80.00	78.75	79.13	560521
2019-05-09	78.28	79.21	77.44	79.08	846258
2019-05-10	78.71	79.05	77.16	78.18	1161892
2019-05-13	76.45	76.91	75.82	76.80	1040458
2019-05-14	76.13	77.45	75.38	75.51	1427256
2019-05-15	75.18	76.85	74.94	76.45	598465
2019-05-16	76.93	77.17	76.17	76.26	1024113
2019-05-17	75.78	76.23	75.18	75.22	877690
2019-05-20	74.74	75.18	74.24	74.50	674390
2019-05-21	75.12	76.00	75.12	75.77	424045
2019-05-22	75.51	75.79	75.23	75.43	447549
2019-05-23	74.80	75.16	73.41	74.07	902015
2019-05-24	74.56	74.89	73.82	73.93	818450
2019-05-28	74.45	75.72	74.24	74.00	994140
2019-05-29	73.95	75.10	73.82	73.97	1023837
2019-05-30	74.03	75.15	73.83	74.13	359416
2019-05-31	73.38	74.38	73.38	74.22	800380
2019-06-03	74.33	75.87	74.16	75.72	1393011
2019-06-04	76.47	77.42	75.50	77.40	898962
2019-06-05	77.95	79.30	77.55	78.88	1014755
2019-06-06	79.07	79.44	78.62	79.15	740818
2019-06-07	79.70	80.15	78.70	79.56	606412
2019-06-10	79.97	80.76	79.91	80.38	358630
2019-06-11	81.15	81.43	79.83	80.00	707979
2019-06-12	79.97	80.56	79.64	80.21	372540
2019-06-13	80.57	81.13	80.07	81.09	421985
2019-06-14	80.94	81.27	79.79	81.08	503939
2019-06-17	81.08	81.14	80.47	80.54	534077
2019-06-18	81.33	82.51	81.06	81.19	1011985
2019-06-19	81.46	82.31	81.35	81.53	871892
2019-06-20	82.68	83.33	81.62	83.30	1048515
2019-06-21	83.24	83.27	81.71	81.76	1431434
2019-06-24	81.93	82.77	81.68	82.10	708504
2019-06-25	82.08	82.27	81.52	81.56	843985
2019-06-26	81.61	82.00	80.92	81.32	536504
2019-06-27	81.63	82.28	81.40	81.86	396202
2019-06-28	81.96	83.81	81.96	83.64	2211791
2019-07-01	84.63	85.39	83.79	84.41	770162
2019-07-02	84.46	84.56	82.64	83.17	1011931
2019-07-03	83.50	83.50	82.60	83.33	420673
2019-07-05	83.09	83.13	81.66	82.84	654869
2019-07-08	82.62	83.00	81.64	81.70	1347649
2019-07-09	81.25	81.25	80.45	80.98	1005710
2019-07-10	81.14	81.68	80.18	80.39	642975
2019-07-11	80.36	81.18	80.30	81.15	602836
2019-07-12	81.26	82.50	81.19	82.50	800472
2019-07-15	82.56	82.91	81.72	81.91	485765
2019-07-16	81.73	82.94	81.73	82.62	646512
2019-07-17	82.61	82.81	81.23	81.30	531605
2019-07-18	81.17	81.46	80.10	80.46	692174
2019-07-19	80.93	81.41	80.45	80.87	730159
2019-07-22	80.87	81.00	80.22	80.33	730962
2019-07-23	80.66	81.85	80.20	81.78	666821
2019-07-24	81.36	82.52	81.05	82.34	647156
2019-07-25	82.89	84.21	81.46	81.67	720317
2019-07-26	81.65	82.00	81.08	81.48	569694
2019-07-29	81.44	81.52	80.76	80.89	590929
2019-07-30	80.22	81.41	80.05	81.12	581238
2019-07-31	80.97	81.77	79.61	80.29	839128
2019-08-01	79.57	81.10	77.94	78.81	2006648
2019-08-02	77.82	78.04	76.67	77.53	966069
2019-08-05	76.21	76.39	73.89	74.60	872569
2019-08-06	75.17	76.10	74.78	75.82	991701
2019-08-07	74.85	76.28	74.14	76.02	819343
2019-08-08	76.46	77.46	76.10	77.21	880678
2019-08-09	76.86	77.29	76.30	76.82	782119
2019-08-12	76.34	76.68	75.54	75.76	720835
2019-08-13	75.51	77.79	75.01	77.04	458823
2019-08-14	75.95	76.10	74.82	74.88	686270
2019-08-15	75.04	75.45	74.45	75.15	674757
2019-08-16	75.45	76.72	75.38	76.57	494391
2019-08-19	77.79	77.79	76.89	76.90	466987
2019-08-20	76.65	76.80	75.88	76.04	513063
2019-08-21	76.92	77.04	75.85	75.97	434141
2019-08-22	76.59	76.67	75.54	75.57	536212
2019-08-23	75.14	75.93	73.35	73.74	1040843
2019-08-26	74.37	74.40	73.35	74.06	504543
2019-08-27	74.70	74.83	74.02	74.04	586254
2019-08-28	74.06	75.12	73.60	74.99	356922
2019-08-29	76.00	76.99	75.66	76.39	850432
2019-08-30	77.17	77.37	76.23	76.61	637587
2019-09-03	75.84	76.25	74.08	74.64	707986
2019-09-04	75.38	75.99	74.73	75.31	741738
2019-09-05	76.07	78.07	76.07	77.75	525318
2019-09-06	78.28	79.16	78.05	78.39	700991
2019-09-09	78.60	78.60	76.28	77.50	677269
2019-09-10	77.47	78.35	76.92	78.35	714765
2019-09-11	78.55	79.29	78.13	79.29	958352
2019-09-12	79.26	79.45	77.87	78.07	766618
2019-09-13	78.47	79.37	78.05	78.67	759894
2019-09-16	78.22	78.44	77.29	78.06	583751
2019-09-17	78.03	78.46	77.72	78.33	647474
2019-09-18	78.02	78.45	77.56	78.39	764123
2019-09-19	78.30	79.11	77.87	77.95	523106
2019-09-20	78.35	78.55	77.30	77.48	1444504
2019-09-23	77.02	77.93	76.81	77.54	549508
2019-09-24	77.97	78.59	76.53	76.86	901000
2019-09-25	76.81	78.68	76.71	78.56	619191
2019-09-26	78.66	79.89	78.56	79.33	869429
2019-09-27	79.93	80.43	79.31	80.13	882671
2019-09-30	80.34	80.47	79.58	79.62	747956
2019-10-01	80.09	80.38	76.37	76.83	850605
2019-10-02	75.70	75.97	74.53	74.61	959379
2019-10-03	74.28	75.14	72.87	75.12	942367
2019-10-04	75.22	76.06	74.97	75.97	466856
2019-10-07	75.66	76.41	75.42	75.57	675167
2019-10-08	74.63	74.73	73.31	73.43	744695
2019-10-09	74.25	74.91	73.62	74.57	514211
2019-10-10	74.58	76.24	74.33	75.43	795963
2019-10-11	76.53	78.76	76.37	77.63	667434
2019-10-14	77.33	77.81	76.94	77.01	561193
2019-10-15	77.38	78.83	77.17	78.02	557962
2019-10-16	77.74	78.61	77.41	78.18	857372
2019-10-17	78.64	79.47	78.53	78.81	626897
2019-10-18	78.86	79.92	78.21	79.78	979617
2019-10-21	80.26	81.03	79.91	81.01	892695
2019-10-22	80.84	81.80	80.55	81.27	743763
2019-10-23	81.26	81.97	81.12	81.60	843730
2019-10-24	81.90	83.15	80.93	81.98	736544
2019-10-25	82.46	83.53	82.12	83.30	713837
2019-10-28	83.50	85.67	83.50	84.03	753753
2019-10-29	83.44	85.04	83.25	84.53	735811
2019-10-30	83.97	84.42	83.13	84.06	966989
2019-10-31	80.00	80.41	76.15	76.69	2109341
2019-11-01	77.48	79.41	76.48	79.12	2921296
2019-11-04	79.24	79.53	78.26	78.65	1143934
2019-11-05	78.54	79.69	78.44	79.67	1298166
2019-11-06	79.27	79.59	77.23	78.20	963672
2019-11-07	78.95	79.00	77.07	77.32	794506
2019-11-08	77.18	78.70	77.03	77.33	960884
2019-11-11	76.57	76.80	75.24	75.81	914120
2019-11-12	75.78	77.33	75.72	76.64	905488
2019-11-13	76.58	76.60	75.37	75.77	905347
2019-11-14	76.01	77.20	75.77	76.51	874914
2019-11-15	77.15	78.16	77.00	77.55	810237
2019-11-18	77.29	77.76	76.98	77.31	702814
2019-11-19	77.60	78.02	76.91	78.00	929640
2019-11-20	77.62	78.01	76.72	77.47	1000137
2019-11-21	77.61	77.96	77.19	77.43	744293
2019-11-22	77.96	78.05	76.67	76.89	1082398
2019-11-25	77.05	77.09	76.45	76.59	1324403
2019-11-26	76.52	77.22	76.24	77.15	2154548
2019-11-27	77.35	77.72	76.99	77.61	794740
2019-11-29	77.39	77.93	77.18	77.51	624225
2019-12-02	77.46	78.69	76.55	76.55	920064
2019-12-03	75.63	75.94	75.05	75.54	801545
2019-12-04	76.00	77.38	75.28	75.38	1023398
2019-12-05	74.00	74.94	73.88	74.91	1273239
2019-12-06	76.07	76.67	75.24	75.32	999463
2019-12-09	74.95	75.46	74.29	75.40	1095142
2019-12-10	76.77	76.92	75.38	75.81	911432
2019-12-11	76.00	76.86	75.65	76.83	665582
2019-12-12	76.87	77.94	76.46	77.66	760932
2019-12-13	77.35	78.33	77.10	77.72	738318
2019-12-16	78.38	78.68	77.14	77.28	664945
2019-12-17	77.55	78.46	77.03	77.98	942158
2019-12-18	78.10	78.42	77.65	77.91	921467
2019-12-19	78.01	78.15	76.77	77.59	830074
2019-12-20	78.88	79.00	77.62	78.61	1969178
2019-12-23	78.84	78.97	78.09	78.95	663611
2019-12-24	79.00	79.46	78.44	78.64	184585
2019-12-26	78.64	79.00	77.96	78.60	427501
2019-12-27	78.88	79.13	78.57	78.84	346738
2019-12-30	78.89	79.21	78.63	78.74	523845
2019-12-31	78.87	79.12	78.24	78.79	491967
2020-01-02	79.16	79.95	78.76	79.85	843585
2020-01-03	79.03	80.35	78.70	80.32	795139
2020-01-06	79.86	79.94	78.91	79.80	817766
2020-01-07	79.91	79.91	79.02	79.50	662210
2020-01-08	79.66	80.37	79.19	79.77	1083205
2020-01-09	80.02	80.58	79.66	80.13	797518
2020-01-10	80.25	80.93	79.64	79.94	1361232
2020-01-13	80.23	81.31	80.09	81.28	1264844
2020-01-14	81.21	82.01	81.01	81.37	1372435
2020-01-15	81.21	82.58	81.07	82.45	1109287
2020-01-16	83.01	83.35	82.50	83.16	1117938
2020-01-17	83.47	83.96	83.04	83.46	1203340
2020-01-21	83.00	83.17	82.20	82.40	1156502
2020-01-22	82.88	83.07	82.09	82.21	844684
2020-01-23	81.77	82.41	81.33	82.36	1422067
2020-01-24	82.47	82.97	81.25	81.48	1086324
2020-01-27	80.00	80.89	79.68	80.22	879800
2020-01-28	80.58	81.68	80.05	81.27	767538
2020-01-29	81.91	83.72	81.47	83.17	1310406
2020-01-30	82.16	83.75	82.09	83.66	908840
2020-01-31	83.23	83.36	81.57	81.66	1553243
2020-02-03	82.49	84.46	82.29	83.34	1259285
2020-02-04	85.00	86.54	84.60	86.51	1380879
2020-02-05	87.40	87.70	86.25	87.61	1803742
2020-02-06	81.00	83.31	80.80	83.12	5052431
2020-02-07	83.36	84.91	83.13	84.20	2496828
2020-02-10	84.00	86.17	83.84	85.72	1249322
2020-02-11	86.38	87.45	85.86	87.24	1508418
2020-02-12	87.85	89.34	86.74	89.13	1462781
2020-02-13	88.48	88.85	86.87	87.05	2098588
2020-02-14	87.25	88.52	86.99	88.14	1605644
2020-02-18	88.00	88.38	87.39	88.05	1310261
2020-02-19	88.35	88.69	87.62	87.96	1068737
2020-02-20	87.64	89.15	87.26	88.66	1298422
2020-02-21	88.07	88.65	87.38	88.52	1010571
2020-02-24	85.75	87.09	85.59	86.43	1249356
2020-02-25	87.00	87.26	83.86	84.07	1421873
2020-02-26	84.96	85.81	83.79	83.93	1344603
2020-02-27	82.47	84.00	80.66	80.66	1711580
2020-02-28	77.79	78.90	75.54	77.34	2786839
2020-03-02	77.95	82.42	77.50	82.29	2012099
2020-03-03	82.06	84.28	79.74	79.88	1490394
2020-03-04	81.63	85.69	80.91	85.32	1921088
2020-03-05	82.30	84.07	81.80	82.46	1495652
2020-03-06	80.46	81.44	78.85	81.22	1610124
2020-03-09	75.68	78.17	73.57	75.94	1944873
2020-03-10	73.34	76.80	71.87	76.79	2743132
2020-03-11	74.50	75.94	72.13	73.24	1742202
2020-03-12	68.49	68.99	61.00	64.82	1955026
2020-03-13	68.02	72.21	64.00	72.12	1517721
2020-03-16	62.79	66.96	62.79	65.05	1706411
2020-03-17	66.71	71.85	64.47	71.82	1879764
2020-03-18	66.48	69.19	60.87	65.49	2197082
2020-03-19	64.78	65.34	61.41	64.46	1524464
2020-03-20	64.60	65.04	59.26	59.89	1884224
2020-03-23	59.19	60.27	54.62	56.64	1578521
2020-03-24	58.65	62.24	58.26	62.00	1954916
2020-03-25	61.43	66.16	60.04	63.86	1722307
2020-03-26	64.62	68.57	63.63	68.01	1412525
2020-03-27	63.10	67.46	62.12	65.50	1059476
2020-03-30	66.98	68.24	65.45	66.24	1323379
2020-03-31	65.25	66.36	63.01	65.13	1841083
2020-04-01	61.97	64.86	57.75	59.77	1881661
2020-04-02	59.18	64.10	59.18	63.40	2030607
2020-04-03	63.12	65.41	59.67	60.50	1842711
2020-04-06	63.39	65.67	62.63	65.19	1802831
2020-04-07	67.31	67.87	65.24	66.19	1361581
2020-04-08	65.40	69.76	65.00	69.09	1295660
2020-04-09	69.68	70.49	68.74	69.34	1349959
2020-04-13	68.87	69.33	66.90	68.19	778973
2020-04-14	69.83	71.07	69.30	70.40	1140203
2020-04-15	68.53	69.05	66.23	67.12	1175436
2020-04-16	66.76	67.28	65.26	66.58	1442486
2020-04-17	68.73	70.09	68.35	69.59	1856853
2020-04-20	68.34	70.29	67.87	69.26	1122851
2020-04-21	67.54	68.91	67.10	68.08	939772
2020-04-22	69.72	70.25	68.28	69.18	1067148
2020-04-23	69.58	70.58	67.89	68.00	1288900
2020-04-24	68.42	68.81	67.14	68.52	1346407
2020-04-27	69.08	71.50	68.75	70.77	1143179
2020-04-28	72.01	73.86	71.50	73.46	1102846
2020-04-29	74.91	75.43	73.28	73.79	1613764
2020-04-30	72.79	73.06	71.39	71.90	1213517
2020-05-01	70.88	71.19	68.67	69.29	926243
2020-05-04	68.71	69.06	67.83	68.55	1106740
2020-05-05	64.36	65.76	63.00	65.05	2797634
2020-05-06	65.14	65.89	63.05	63.06	1760182
2020-05-07	64.07	65.18	63.42	63.55	1570505
2020-05-08	64.78	65.43	62.78	63.00	1320235
2020-05-11	62.28	63.03	60.47	62.53	1357288
2020-05-12	62.82	63.23	59.07	59.07	1199743
2020-05-13	58.92	59.15	57.16	58.21	1387426
2020-05-14	57.38	59.04	56.63	58.95	1627653
2020-05-15	58.60	59.72	57.81	58.19	985232
2020-05-18	60.11	62.45	59.85	62.02	1052458
2020-05-19	61.63	62.29	60.51	60.57	1113533
2020-05-20	61.46	62.87	61.33	62.08	806408
2020-05-21	61.72	62.95	61.72	61.97	870342
2020-05-22	61.91	62.25	61.50	62.22	735581
2020-05-26	64.12	65.87	63.67	64.99	1510355
2020-05-27	66.67	69.34	66.20	68.86	2397370
2020-05-28	69.26	69.44	67.50	68.16	1306215
2020-05-29	67.43	67.82	65.35	66.34	1624567
2020-06-01	66.34	66.93	65.99	66.00	824175
2020-06-02	66.70	68.34	66.25	67.90	1187680
2020-06-03	68.90	70.58	68.40	70.08	989362
2020-06-04	69.39	70.38	68.61	70.38	1051012
2020-06-05	73.05	73.93	71.81	72.75	1188628
2020-06-08	72.37	73.51	71.82	72.30	874417
2020-06-09	70.82	70.98	69.60	70.27	1174647
2020-06-10	70.01	70.19	67.87	68.51	1184229
2020-06-11	66.20	66.20	63.67	63.80	2020845
2020-06-12	65.59	66.09	62.37	64.16	1607502
2020-06-15	62.21	65.06	61.88	64.52	1443283
2020-06-16	67.51	68.32	66.11	66.90	1422255
2020-06-17	67.19	67.87	66.69	67.07	952347
2020-06-18	66.33	66.86	65.65	66.41	970295
2020-06-19	67.72	67.96	65.25	65.29	2080385
2020-06-22	64.96	65.72	63.67	65.33	1213953
2020-06-23	66.07	66.20	64.21	64.25	1318224
2020-06-24	63.62	63.78	61.98	62.45	1979622
2020-06-25	62.00	62.22	60.92	62.16	1797740
2020-06-26	62.09	63.18	61.70	63.16	4669583
2020-06-29	63.68	64.42	63.07	64.26	1007186
2020-06-30	63.95	65.34	63.92	64.96	1183902
2020-07-01	65.03	65.26	63.63	63.65	873622
2020-07-02	64.63	66.19	64.45	65.42	1294477
2020-07-06	66.83	67.53	66.49	67.15	1171279
2020-07-07	66.42	67.61	65.89	66.09	1056193
2020-07-08	65.98	66.58	65.11	65.74	1003183
2020-07-09	65.48	66.92	64.84	66.52	1336346
2020-07-10	66.65	67.13	65.89	66.51	1301736
2020-07-13	67.09	68.52	66.64	67.34	1019937
2020-07-14	70.73	73.40	69.28	73.33	2442101
2020-07-15	74.32	75.39	73.68	74.98	1843822
2020-07-16	74.84	77.30	74.44	74.75	1704123
2020-07-17	75.10	75.10	74.02	74.25	1044754
2020-07-20	74.24	74.63	73.72	74.17	748447
2020-07-21	74.24	75.47	74.15	74.43	960024
2020-07-22	74.65	75.46	74.31	74.42	780080
2020-07-23	74.53	75.76	74.12	74.61	872637
2020-07-24	73.87	75.01	73.87	74.25	998597
2020-07-27	74.24	75.36	73.87	75.26	935827
2020-07-28	75.11	75.51	74.12	74.34	774831
2020-07-29	74.92	77.36	74.86	77.17	1196541
2020-07-30	76.29	77.01	73.20	74.67	1304810
2020-07-31	74.10	74.72	71.87	72.98	1391978
2020-08-03	73.35	74.09	72.67	73.62	858882
2020-08-04	73.64	73.90	72.57	73.79	696378
2020-08-05	74.01	76.17	74.01	76.03	953782
2020-08-06	75.77	76.36	75.08	75.79	731042
2020-08-07	75.72	77.15	75.50	77.15	864848
2020-08-10	77.54	79.24	77.30	79.00	959190
2020-08-11	80.18	81.43	79.74	80.30	942373
2020-08-12	80.95	81.47	79.88	80.10	887058
2020-08-13	79.53	80.01	79.21	79.48	510805
2020-08-14	78.77	80.05	78.77	79.62	406143
2020-08-17	79.59	79.90	78.86	79.22	458974
2020-08-18	79.20	79.91	78.86	79.33	464632
2020-08-19	79.35	80.31	79.04	79.38	555632
2020-08-20	78.64	79.54	78.41	79.38	590391
2020-08-21	79.50	79.89	78.84	79.40	536817
2020-08-24	79.58	81.42	79.47	81.40	635285
2020-08-25	81.65	81.94	80.25	80.68	679954
2020-08-26	80.44	81.23	80.31	80.70	530972
2020-08-27	80.97	81.73	80.43	81.21	578706
2020-08-28	81.36	82.06	80.56	81.98	484919
2020-08-31	81.98	81.99	80.10	80.18	890786
2020-09-01	80.38	81.79	79.72	81.73	633462
2020-09-02	81.94	83.59	81.51	83.18	912902
2020-09-03	83.58	83.92	80.88	81.66	954033
2020-09-04	82.74	83.08	81.27	81.87	891711
2020-09-08	81.52	82.50	80.05	81.35	827173
2020-09-09	82.01	84.47	81.73	83.41	800942
2020-09-10	83.50	83.86	81.75	82.02	854288
2020-09-11	82.58	84.87	82.07	84.55	781550
2020-09-14	85.07	85.35	83.49	84.21	1155076
2020-09-15	84.50	85.60	84.07	84.41	792170
2020-09-16	84.60	87.64	83.88	85.21	1228014
2020-09-17	84.29	86.27	83.32	85.85	1071743
2020-09-18	85.84	87.26	85.42	85.59	1915160
2020-09-21	83.72	84.00	82.31	83.46	1420663
2020-09-22	83.21	84.09	82.72	83.93	1069378
2020-09-23	83.95	84.55	82.34	82.43	915861
2020-09-24	82.26	83.22	81.43	82.20	1038834
2020-09-25	81.69	83.28	81.15	83.06	850664
2020-09-28	84.21	84.97	83.66	83.86	806786
2020-09-29	84.39	84.39	83.30	83.77	891596
2020-09-30	83.88	85.16	83.42	84.12	879948
2020-10-01	84.50	84.98	81.91	82.56	698997
2020-10-02	80.95	85.02	80.95	84.43	611413
2020-10-05	85.13	86.52	85.00	86.32	424657
2020-10-06	87.24	88.60	85.92	86.51	598949
2020-10-07	87.25	88.82	87.13	88.20	600464
2020-10-08	89.07	89.87	88.06	89.83	560668
2020-10-09	90.55	91.27	89.81	90.59	722143
2020-10-12	90.99	93.15	90.82	91.87	775269
2020-10-13	91.51	92.31	89.67	89.89	768678
2020-10-14	90.34	91.52	89.96	90.82	776850
2020-10-15	89.93	91.47	89.44	90.97	532109
2020-10-16	91.12	92.66	90.70	91.52	1506271
2020-10-19	91.05	91.59	89.90	90.42	779657
2020-10-20	91.20	92.38	90.59	91.48	778830
2020-10-21	91.48	92.30	90.49	90.77	883701
2020-10-22	91.13	91.65	90.41	90.86	1261316
2020-10-23	91.59	91.79	90.49	91.59	731826
2020-10-26	90.28	90.83	89.01	90.07	486371
2020-10-27	89.76	90.30	88.63	89.06	736410
2020-10-28	87.44	88.49	86.86	87.35	950616
2020-10-29	87.10	88.50	84.14	86.86	1265768
2020-10-30	87.04	88.01	85.64	87.14	851689
2020-11-02	88.84	90.24	87.67	88.59	1017757
2020-11-03	89.45	92.02	89.45	91.35	973146
2020-11-04	90.42	90.98	85.58	86.78	1043975
2020-11-05	88.99	91.58	87.91	90.82	1063142
2020-11-06	90.68	91.85	90.55	91.08	518775
2020-11-09	98.04	99.06	93.43	93.53	1052951
2020-11-10	94.14	96.48	94.03	95.11	1016815
2020-11-11	95.89	96.34	93.11	93.80	935977
2020-11-12	93.29	93.63	91.37	92.36	546289
2020-11-13	92.51	95.23	92.51	94.99	640719
2020-11-16	96.59	97.84	95.43	97.39	1000870
2020-11-17	96.83	97.07	95.01	95.95	730898
2020-11-18	96.03	96.49	94.67	94.98	636147
2020-11-19	94.81	95.20	93.60	94.37	774588
2020-11-20	94.56	95.42	93.66	94.38	637872
2020-11-23	95.35	95.89	94.00	94.70	540665
2020-11-24	96.14	98.59	95.80	97.52	1151086
2020-11-25	97.43	97.70	96.17	96.69	900785
2020-11-27	97.36	98.16	96.53	97.14	453278
2020-11-30	96.82	97.12	95.06	95.97	1498848
2020-12-01	97.52	98.25	96.97	97.07	1026091
2020-12-02	96.23	96.80	95.14	96.14	737140
2020-12-03	96.49	97.97	96.29	96.75	1314346
2020-12-04	97.58	99.39	97.48	98.41	886185
2020-12-07	98.65	98.99	97.41	98.20	868709
2020-12-08	97.73	99.33	97.57	98.63	813805
2020-12-09	98.98	99.42	97.73	98.53	1111098
2020-12-10	97.83	98.60	96.98	98.21	706910
2020-12-11	97.40	98.78	97.32	98.48	730827
2020-12-14	99.26	99.54	97.06	97.14	682442
2020-12-15	97.47	99.99	97.19	99.77	902568
2020-12-16	100.00	100.37	98.46	99.02	891789
2020-12-17	99.56	100.29	98.71	99.75	964817
2020-12-18	99.84	100.64	98.79	100.05	1774635
2020-12-21	98.30	101.27	97.63	100.72	1023738
2020-12-22	100.55	100.55	98.35	99.40	1060324
2020-12-23	100.53	100.75	99.38	99.73	593282
2020-12-24	100.31	100.48	99.31	100.25	249747
2020-12-28	101.44	101.61	100.02	100.37	408580
2020-12-29	101.18	101.63	99.06	99.51	501894
2020-12-30	99.95	101.15	99.65	100.78	418174
2020-12-31	100.78	101.87	100.51	101.79	504241
2021-01-04	102.03	102.28	98.20	99.69	814728
2021-01-05	99.74	101.43	99.29	99.57	1005240
2021-01-06	101.25	104.66	100.81	103.77	1015259
2021-01-07	105.62	108.68	104.50	108.48	1539319
2021-01-08	105.87	108.84	104.52	107.38	1632213
2021-01-11	106.55	107.40	105.11	106.02	1285147
2021-01-12	106.24	107.62	105.07	105.83	1292256
2021-01-13	106.21	106.21	104.27	105.21	1132833
2021-01-14	105.90	106.39	104.61	105.53	916496
2021-01-15	104.78	104.94	102.20	103.50	1060174
2021-01-19	104.61	105.42	103.34	104.26	1247483
2021-01-20	105.11	105.29	103.42	104.00	759174
2021-01-21	104.00	104.61	102.42	103.14	1182336
2021-01-22	102.73	103.25	102.17	102.60	1248402
2021-01-25	102.44	104.07	100.37	101.00	1247803
2021-01-26	101.45	101.77	99.22	99.23	1138014
2021-01-27	98.25	99.20	96.60	97.95	1233137
2021-01-28	99.26	100.32	98.98	99.09	1357932
2021-01-29	98.39	98.85	96.04	96.59	996291
2021-02-01	97.78	97.92	95.71	97.14	1135444
2021-02-02	98.39	99.15	96.69	97.18	1272942
2021-02-03	97.00	97.39	94.82	95.12	2544419
2021-02-04	97.69	99.57	95.05	97.17	2677935
2021-02-05	96.94	98.65	96.22	98.19	1225987
2021-02-08	98.42	101.33	98.41	100.96	1228606
2021-02-09	101.06	101.50	99.55	101.19	1125169
2021-02-10	102.19	102.22	100.11	101.14	1014991
2021-02-11	101.62	101.97	98.06	98.94	1573734
2021-02-12	98.00	99.39	96.58	99.12	1508766
2021-02-16	99.35	100.86	98.83	98.70	1468300
2021-02-17	98.39	98.99	97.45	98.19	867599
2021-02-18	97.85	98.00	94.63	96.80	1143619
2021-02-19	97.52	99.95	97.10	99.74	981162
2021-02-22	99.09	100.20	98.91	99.48	932738
2021-02-23	99.91	99.91	97.46	98.85	833527
2021-02-24	99.17	101.73	97.92	101.09	793899
2021-02-25	100.97	102.41	99.60	100.00	1022113
2021-02-26	99.95	100.96	99.53	99.56	1392393
2021-03-01	100.61	103.44	100.61	102.23	855465
2021-03-02	102.18	102.73	101.37	101.96	873083
2021-03-03	102.18	102.91	101.09	101.14	928049
2021-03-04	100.90	101.24	97.06	98.50	899702
2021-03-05	99.53	100.57	96.69	100.24	1044377
2021-03-08	100.45	102.82	100.15	100.92	689831
2021-03-09	101.06	102.45	99.95	100.01	906681
2021-03-10	100.47	101.16	99.47	101.00	1011812
2021-03-11	100.99	102.29	100.55	101.06	707348
2021-03-12	101.61	102.00	100.75	101.87	573812
2021-03-15	102.15	104.17	101.33	104.06	856825
2021-03-16	103.76	104.29	101.98	102.56	763190
2021-03-17	103.24	104.77	102.43	104.37	878908
2021-03-18	103.85	106.40	103.85	104.17	1271866
2021-03-19	103.80	104.85	103.19	104.01	2013080
2021-03-22	103.56	103.85	101.15	102.43	1131032
2021-03-23	101.39	102.24	99.85	100.40	1037032
2021-03-24	101.23	103.20	101.02	101.11	1091762
2021-03-25	101.14	102.41	99.16	101.93	1070689
2021-03-26	102.80	104.85	102.17	104.76	790988
2021-03-29	104.40	105.05	103.37	104.27	808893
2021-03-30	104.46	105.07	103.53	104.88	773822
2021-03-31	105.50	106.02	103.53	105.18	1060999
2021-04-01	106.13	106.61	104.12	104.64	754588
2021-04-05	105.20	106.59	105.16	106.42	827982
2021-04-06	106.64	107.98	106.05	106.51	752812
2021-04-07	106.03	106.49	105.21	105.94	651323
2021-04-08	105.57	106.25	104.94	105.73	554575
2021-04-09	106.41	108.00	106.14	108.00	778538
2021-04-12	108.00	108.49	107.56	108.41	489042
2021-04-13	108.23	108.36	106.67	107.11	494377
2021-04-14	107.00	108.17	106.97	107.80	444893
2021-04-15	107.93	108.30	107.02	108.04	684410
2021-04-16	109.22	109.67	108.01	108.61	756765
2021-04-19	108.97	108.98	107.76	108.21	531961
2021-04-20	108.20	108.77	106.50	107.59	548443
2021-04-21	107.63	109.48	107.59	109.48	591817
2021-04-22	110.00	110.72	109.03	109.08	509177
2021-04-23	109.65	110.88	109.25	110.48	468818
2021-04-26	111.00	111.99	110.28	110.44	510612
2021-04-27	110.35	111.48	109.90	111.36	542922
2021-04-28	111.57	112.12	111.06	111.26	465660
2021-04-29	112.00	112.64	111.13	112.27	544914
2021-04-30	111.49	111.93	110.31	110.65	773378
2021-05-03	111.51	112.14	110.42	111.60	879419
2021-05-04	112.67	116.31	111.30	115.95	1302481
2021-05-05	117.14	117.60	114.91	117.36	648889
2021-05-06	117.59	118.88	116.85	118.75	809198
2021-05-07	118.57	119.60	117.74	119.34	766002
2021-05-10	120.12	121.00	119.52	119.80	641299
2021-05-11	118.65	118.95	116.75	117.63	852455
2021-05-12	117.10	117.50	112.60	112.98	897607
2021-05-13	113.11	116.44	113.08	115.85	570210
2021-05-14	116.77	118.82	116.36	118.40	510298
2021-05-17	117.66	118.45	116.58	117.54	424147
2021-05-18	117.34	117.64	115.00	115.14	589930
2021-05-19	113.61	113.63	112.02	113.18	1164801
2021-05-20	113.76	114.10	113.04	113.81	901056
2021-05-21	114.44	115.83	114.44	115.47	696397
2021-05-24	116.35	116.37	114.96	115.90	600650
2021-05-25	116.24	117.75	115.96	116.49	763377
2021-05-26	116.52	116.95	116.05	116.86	543381
2021-05-27	118.36	118.61	117.18	117.60	833434
2021-05-28	117.71	118.40	117.36	118.12	515425
2021-06-01	119.36	119.87	118.91	119.28	666021
2021-06-02	119.23	119.40	118.28	118.77	537009
2021-06-03	118.11	118.54	117.37	118.50	759290
2021-06-04	119.00	119.54	118.65	119.24	598950
2021-06-07	119.33	119.53	118.37	119.00	633358
2021-06-08	118.83	120.04	117.77	119.76	527464
2021-06-09	119.45	119.45	118.27	118.45	670813
2021-06-10	119.22	119.43	118.05	118.23	732175
2021-06-11	118.83	119.08	117.14	118.16	759379
2021-06-14	117.89	118.11	115.96	117.27	649484
2021-06-15	117.35	118.21	116.48	118.09	745630
2021-06-16	117.75	118.10	115.32	115.49	1010297
2021-06-17	115.60	116.06	112.46	113.94	1074792
2021-06-18	112.55	114.23	112.17	113.42	2234067
2021-06-21	114.74	116.90	114.74	116.33	725370
2021-06-22	116.30	116.95	115.56	116.38	731286
2021-06-23	117.00	117.26	115.85	116.07	668011
2021-06-24	116.60	117.48	115.62	116.92	648931
2021-06-25	117.43	117.89	116.43	116.85	3223878
2021-06-28	117.12	119.53	116.25	119.20	917096
2021-06-29	119.63	120.34	119.04	119.24	712817
2021-06-30	118.82	120.22	118.59	119.96	734283
2021-07-01	121.00	121.53	119.75	120.14	498961
2021-07-02	120.41	121.50	119.95	120.89	492908
2021-07-06	121.10	121.22	118.92	120.46	963340
2021-07-07	120.54	121.30	119.84	120.67	1637391
2021-07-08	119.13	119.60	117.90	119.19	856635
2021-07-09	120.26	121.35	120.26	121.05	649521
2021-07-12	120.32	121.72	120.04	121.64	642054
2021-07-13	121.74	121.97	120.37	120.77	807172
2021-07-14	121.00	121.86	120.05	121.01	752657
2021-07-15	120.15	121.66	118.85	120.01	842345
2021-07-16	120.79	121.63	118.76	119.36	842117
2021-07-19	117.90	118.22	115.95	117.23	917037
2021-07-20	117.92	121.78	117.76	121.53	1113340
2021-07-21	121.96	122.86	121.68	122.43	602486
2021-07-22	122.66	122.66	121.65	122.00	414511
2021-07-23	123.10	123.54	122.34	123.26	548435
2021-07-26	123.25	124.24	122.93	124.08	710070
2021-07-27	123.48	124.78	122.63	123.95	581256
2021-07-28	124.03	124.35	121.84	122.93	856174
2021-07-29	124.18	125.37	123.71	125.06	478716
2021-07-30	124.93	126.03	124.44	125.85	678212
2021-08-02	126.67	127.84	125.47	125.64	643561
2021-08-03	124.25	128.64	122.02	127.93	1325851
2021-08-04	127.03	127.78	125.92	126.66	954448
2021-08-05	127.38	128.29	126.72	127.52	698183
2021-08-06	128.37	129.04	127.90	128.80	763411
2021-08-09	128.82	129.56	127.87	128.49	516403
2021-08-10	128.65	130.49	128.12	129.40	646488
2021-08-11	129.91	130.32	129.29	130.22	648580
2021-08-12	130.17	131.16	129.78	131.09	826819
2021-08-13	131.49	132.00	130.88	131.53	567957
2021-08-16	131.05	132.97	130.65	132.93	683760
2021-08-17	132.14	132.62	130.52	131.80	615586
2021-08-18	131.10	131.68	130.12	130.27	594740
2021-08-19	129.43	130.56	128.80	130.25	793641
2021-08-20	130.33	131.68	129.89	131.57	484859
2021-08-23	132.55	133.07	131.80	132.20	810160
2021-08-24	132.46	134.06	132.31	133.68	493981
2021-08-25	133.99	135.55	133.59	135.10	495728
2021-08-26	134.87	135.00	133.23	134.28	976573
2021-08-27	134.72	136.30	134.66	134.94	727571
2021-08-30	135.40	137.19	135.16	136.48	564431
2021-08-31	136.29	137.26	135.79	136.31	1088267
2021-09-01	136.26	136.98	134.68	136.55	728235
2021-09-02	137.16	138.78	137.03	138.03	870480
2021-09-03	137.82	138.45	136.94	137.25	588192
2021-09-07	136.62	136.86	135.13	135.65	789975
2021-09-08	135.72	135.75	134.32	135.11	766810
2021-09-09	135.44	135.58	133.24	133.94	1068179
2021-09-10	134.64	135.71	133.89	134.34	660704
2021-09-13	135.82	135.83	131.73	132.68	789760
2021-09-14	133.22	133.50	132.08	132.49	528309
2021-09-15	132.11	134.82	131.97	134.18	610072
2021-09-16	134.19	134.52	132.09	132.88	398478
2021-09-17	132.24	132.96	130.88	131.56	1469724
2021-09-20	129.63	131.14	128.39	131.04	740294
2021-09-21	131.60	131.92	129.81	130.94	637876
2021-09-22	132.08	133.98	131.68	133.16	630786
2021-09-23	134.05	136.08	133.70	135.17	527151
2021-09-24	134.63	136.00	134.56	135.62	433076
2021-09-27	135.47	136.15	134.25	134.30	568008
2021-09-28	133.69	133.72	128.76	128.92	1030853
2021-09-29	129.39	129.72	127.32	127.78	1134015
2021-09-30	128.24	128.69	123.68	123.68	1427543
2021-10-01	122.43	122.88	119.80	121.30	1472023
2021-10-04	121.27	122.36	118.04	119.30	1052175
2021-10-05	119.69	122.89	118.95	122.47	1056779
2021-10-06	121.65	122.40	119.48	122.25	623707
2021-10-07	123.54	124.01	122.04	122.36	701203
2021-10-08	121.90	122.60	120.56	121.47	623655
2021-10-11	121.02	121.42	118.71	118.79	523938
2021-10-12	119.10	119.66	118.33	118.76	560262
2021-10-13	119.54	120.62	118.24	119.94	518304
2021-10-14	121.16	123.41	121.08	123.37	640636
2021-10-15	124.46	125.21	124.01	124.69	913501
2021-10-18	123.68	125.48	123.21	125.09	563832
2021-10-19	126.43	126.66	125.25	125.51	518496
2021-10-20	125.68	127.03	125.02	126.56	581403
2021-10-21	126.60	128.22	126.38	128.07	521364
2021-10-22	128.30	129.79	128.30	128.76	499910
2021-10-25	128.43	130.35	128.00	129.05	478353
2021-10-26	129.61	129.79	127.74	127.80	579518
2021-10-27	127.76	129.52	127.32	128.00	484074
2021-10-28	128.13	131.27	128.10	131.21	483409
2021-10-29	130.82	132.65	129.84	130.59	703510
2021-11-01	131.04	131.86	128.47	129.27	600233
2021-11-02	127.81	130.96	126.09	129.05	1085573
2021-11-03	128.33	128.87	124.17	125.62	829960
2021-11-04	126.40	130.25	126.00	129.74	625806
2021-11-05	130.49	132.07	130.13	131.01	700772
2021-11-08	132.28	134.29	131.55	133.07	577478
2021-11-09	132.83	133.87	131.95	133.51	434201
2021-11-10	133.25	133.58	129.10	132.27	580006
2021-11-11	132.27	132.46	130.18	130.31	511084
2021-11-12	131.09	131.11	129.49	130.53	691393
2021-11-15	130.67	131.53	129.20	129.47	614269
2021-11-16	130.05	131.35	129.66	130.85	710486
2021-11-17	130.59	130.92	129.40	130.16	487842
2021-11-18	130.48	131.41	129.56	130.24	475316
2021-11-19	130.34	130.34	128.94	128.82	696450
2021-11-22	129.47	130.42	127.53	127.61	685687
2021-11-23	127.09	127.51	125.85	126.57	619922
2021-11-24	125.74	125.74	124.10	125.04	1121816
2021-11-26	122.42	123.97	121.48	122.64	969092
2021-11-29	123.75	124.53	122.17	123.80	1294734
2021-11-30	122.96	124.35	119.89	121.11	2259733
2021-12-01	123.15	123.74	118.54	118.60	1132261
2021-12-02	119.21	120.95	118.35	120.34	1608985
2021-12-03	120.35	120.35	115.71	118.09	1797351
2021-12-06	119.26	121.68	119.13	120.70	1059376
2021-12-07	122.39	124.24	122.18	124.17	1098652
2021-12-08	124.57	125.38	123.47	124.15	896153
2021-12-09	123.73	124.04	122.46	123.10	836384
2021-12-10	123.63	124.08	121.65	122.80	998298
2021-12-13	122.88	123.04	121.57	122.10	1671594
2021-12-14	121.35	121.88	118.22	118.68	1298593
2021-12-15	119.49	119.88	117.54	119.75	1881171
2021-12-16	120.69	121.47	118.09	118.64	1668444
2021-12-17	118.20	118.94	115.54	115.81	1503933
2021-12-20	114.27	114.57	112.64	114.05	1054338
2021-12-21	115.42	116.38	114.74	115.98	813840
2021-12-22	116.33	116.81	115.47	116.16	592642
2021-12-23	116.80	118.29	116.72	117.50	575448
2021-12-27	117.67	118.55	117.54	118.29	837202
2021-12-28	118.51	119.77	118.35	119.52	402437
2021-12-29	119.62	119.97	118.83	119.36	708796
2021-12-30	119.52	120.18	119.05	119.10	401382
2021-12-31	118.83	120.50	118.83	119.92	428877
2022-01-03	120.21	121.05	116.15	116.89	759056
2022-01-04	115.89	118.73	115.45	118.13	925447
2022-01-05	118.36	119.57	116.42	116.52	1090205
2022-01-06	116.97	117.69	115.94	116.36	703376
2022-01-07	115.98	116.71	115.29	115.43	764966
2022-01-10	114.56	114.92	111.72	114.26	1062718
2022-01-11	114.64	116.24	112.69	116.19	976305
2022-01-12	117.05	117.60	115.27	116.18	771805
2022-01-13	116.34	117.00	113.93	114.42	1168426
2022-01-14	113.20	113.43	109.55	111.54	1725203
2022-01-18	110.23	111.17	109.40	109.98	1516351
2022-01-19	110.65	111.42	108.37	108.51	1529176
2022-01-20	109.08	109.95	106.20	106.52	1268602
2022-01-21	105.97	108.41	104.74	107.09	4093073
2022-01-24	104.96	107.85	101.94	107.59	1501192
2022-01-25	105.33	105.56	101.71	103.87	1636277
2022-01-26	105.22	106.59	101.55	102.54	1233255
2022-01-27	103.53	104.51	99.74	100.43	1096886
2022-01-28	100.20	101.73	98.70	101.71	1122316
2022-01-31	101.15	105.19	100.33	105.02	1507613
2022-02-01	105.47	106.17	103.51	104.92	1379985
2022-02-02	104.92	105.52	103.15	104.18	1326658
2022-02-03	96.18	96.92	90.67	91.65	3649723
2022-02-04	91.00	92.18	87.44	90.51	2564469
2022-02-07	90.52	91.33	89.28	89.46	1329956
2022-02-08	89.32	92.51	89.32	91.37	1750779
2022-02-09	93.19	95.29	92.88	95.17	1920410
2022-02-10	93.00	95.40	91.30	91.84	1505485
2022-02-11	91.69	92.63	88.12	89.24	1364366
2022-02-14	89.97	91.34	88.16	89.26	1469404
2022-02-15	91.05	91.99	90.54	90.73	1173557
2022-02-16	90.18	91.00	88.90	90.67	778729
2022-02-17	89.99	90.97	89.50	89.81	939067
2022-02-18	89.81	91.03	89.46	90.66	1361533
2022-02-22	90.04	91.36	89.47	90.01	1686049
2022-02-23	90.44	90.94	87.83	88.15	1120794
2022-02-24	86.04	87.93	84.74	87.70	3113508
2022-02-25	88.00	91.03	86.72	90.93	1535473
2022-02-28	89.06	89.99	87.70	88.95	2033163
2022-03-01	88.96	89.50	86.03	86.76	1197863
2022-03-02	87.44	88.51	86.43	88.13	1305640
2022-03-03	89.02	89.30	86.80	88.92	1313426
2022-03-04	86.78	87.59	84.88	85.25	1756502
2022-03-07	85.67	85.83	82.53	83.38	1360156
2022-03-08	83.91	84.77	82.03	82.37	1594228
2022-03-09	83.96	86.42	83.91	85.59	1317498
2022-03-10	84.31	84.31	82.45	83.23	1759126
2022-03-11	84.84	85.94	83.53	83.62	1389810
2022-03-14	85.03	86.37	83.60	83.99	1173569
2022-03-15	84.49	85.98	83.99	85.51	1094267
2022-03-16	86.11	88.66	85.07	87.10	1568058
2022-03-17	86.30	88.52	86.13	88.10	1648073
2022-03-18	88.49	88.92	86.80	88.07	4329801
2022-03-21	87.71	88.65	86.69	87.66	1643700
2022-03-22	88.60	89.31	87.70	88.69	1678290
2022-03-23	87.95	88.31	86.47	86.54	1819756
2022-03-24	86.74	87.22	85.77	86.34	1075578
2022-03-25	86.67	87.15	85.94	86.69	811197
2022-03-28	86.14	86.88	85.35	86.85	859990
2022-03-29	89.11	90.28	87.96	89.27	1022982
2022-03-30	88.81	89.35	87.72	88.10	720457
2022-03-31	87.74	88.04	85.20	85.26	1415466
2022-04-01	86.43	86.73	85.04	86.23	913217
2022-04-04	86.08	87.26	85.67	86.76	850677
2022-04-05	87.19	88.16	86.44	86.89	1346113
2022-04-06	85.47	86.72	84.18	86.71	1271268
2022-04-07	86.39	87.22	85.13	86.72	1153111
2022-04-08	86.94	88.79	86.46	86.67	1363513
2022-04-11	86.53	86.94	85.51	85.73	1076695
2022-04-12	86.08	86.98	84.53	84.85	1172869
2022-04-13	84.57	86.67	84.37	86.54	1061504
2022-04-14	86.92	87.75	84.05	84.14	3518553
2022-04-18	83.45	84.32	82.23	82.65	1337339
2022-04-19	82.97	86.04	82.95	85.34	1123403
2022-04-20	86.34	87.48	85.97	86.80	905228
2022-04-21	87.73	87.94	85.59	86.48	1089319
2022-04-22	85.78	86.87	84.51	84.67	1087673
2022-04-25	84.41	84.41	82.10	84.05	932456
2022-04-26	83.05	83.96	80.80	80.81	1151580
2022-04-27	80.88	83.34	80.87	82.11	1550387
2022-04-28	82.09	83.68	80.74	83.41	1090747
2022-04-29	83.03	83.99	80.30	80.50	1056050
2022-05-02	80.29	82.38	80.00	81.83	1272965
2022-05-03	81.65	82.95	80.67	82.37	1695291
2022-05-04	85.63	90.58	85.00	90.30	2218562
2022-05-05	89.26	89.87	85.44	86.28	1555726
2022-05-06	85.47	85.86	82.90	85.21	1153098
2022-05-09	83.98	86.32	83.44	84.98	1400617
2022-05-10	85.94	86.50	82.11	82.63	1619536
2022-05-11	82.38	82.91	80.73	80.89	981132
2022-05-12	80.16	82.85	80.00	82.79	1024519
2022-05-13	83.67	85.08	82.65	83.91	911843
2022-05-16	82.35	83.37	81.18	81.80	1079192
2022-05-17	83.47	84.20	82.69	84.04	688425
2022-05-18	82.52	83.26	80.65	80.96	849543
2022-05-19	80.09	82.69	79.62	81.95	1055175
2022-05-20	82.48	82.76	79.62	81.69	856188
2022-05-23	82.48	82.95	80.86	81.24	816723
2022-05-24	80.97	82.54	79.28	81.65	1006620
2022-05-25	80.81	81.33	78.92	81.03	2503346
2022-05-26	82.45	84.19	82.45	83.93	870901
2022-05-27	84.97	85.95	84.78	85.91	920967
2022-05-31	84.93	85.91	83.31	84.25	1704845
2022-06-01	84.95	85.60	83.06	83.75	800526
2022-06-02	84.40	86.57	83.84	86.51	702654
2022-06-03	85.39	85.83	84.70	85.48	671386
2022-06-06	86.11	87.23	85.55	85.67	719010
2022-06-07	84.72	86.18	84.44	86.01	578864
2022-06-08	85.11	85.90	84.40	84.63	496630
2022-06-09	84.28	84.67	82.70	82.72	614236
2022-06-10	80.70	81.07	79.26	80.14	912655
2022-06-13	78.17	79.06	76.53	76.96	938876
2022-06-14	76.85	77.28	75.10	76.50	1082085
2022-06-15	77.36	77.89	75.49	76.45	815133
2022-06-16	74.40	74.80	72.08	73.07	1438222
2022-06-17	73.22	74.47	72.89	72.91	1494478
2022-06-21	73.78	75.32	73.09	74.81	1299861
2022-06-22	74.06	76.05	73.94	75.52	1195675
2022-06-23	75.32	77.06	74.38	76.83	2347907
2022-06-24	77.61	79.63	77.50	79.61	2670965
2022-06-27	80.10	80.70	78.75	79.55	853169
2022-06-28	79.53	80.47	77.77	77.90	788449
2022-06-29	77.66	78.10	76.42	78.03	765774
2022-06-30	77.03	78.71	76.47	78.18	1027324
2022-07-01	78.43	79.26	77.30	78.75	690751
2022-07-05	77.32	78.85	76.50	78.80	838357
2022-07-06	78.60	80.11	78.21	79.51	852002
2022-07-07	79.89	80.67	79.21	80.33	598464
2022-07-08	80.10	80.48	78.56	78.76	705435
2022-07-11	78.37	78.88	78.04	78.19	555600
2022-07-12	78.06	78.84	76.50	76.78	615752
2022-07-13	75.28	76.86	74.91	76.03	662998
2022-07-14	74.59	75.55	73.80	75.45	541478
2022-07-15	77.08	77.65	76.08	77.28	731839
2022-07-18	77.67	77.80	75.52	75.88	699087
2022-07-19	76.97	79.92	76.73	79.78	868735
2022-07-20	81.25	82.07	80.56	81.20	1022279
2022-07-21	81.53	83.08	81.09	82.96	891153
2022-07-22	83.23	84.67	83.22	84.34	1264611
2022-07-25	84.45	84.58	83.62	84.30	866660
2022-07-26	84.08	85.03	82.81	84.92	1068780
2022-07-27	85.62	87.58	84.75	87.24	2232501
2022-07-28	88.08	90.34	88.05	89.98	1085225
2022-07-29	90.22	92.30	89.78	92.03	793778
2022-08-01	90.94	91.96	90.48	91.20	1056797
2022-08-02	95.11	98.26	94.86	95.37	2116856
2022-08-03	96.60	97.76	94.88	97.31	1375826
2022-08-04	96.65	98.30	96.65	97.70	981276
2022-08-05	96.68	97.36	95.66	97.22	777449
2022-08-08	98.14	100.12	98.14	99.66	1496262
2022-08-09	98.94	99.05	97.39	98.05	767286
2022-08-10	100.40	100.79	99.57	100.48	649440
2022-08-11	101.24	101.93	100.89	101.14	683054
2022-08-12	101.62	103.47	101.36	103.38	682375
2022-08-15	102.55	103.94	102.55	103.50	413014
2022-08-16	102.66	104.22	102.41	103.96	683686
2022-08-17	102.79	103.36	102.18	102.32	532377
2022-08-18	102.60	102.60	101.33	102.35	493965
2022-08-19	101.57	101.57	99.15	99.53	723551
2022-08-22	98.10	98.13	96.30	96.98	909817
2022-08-23	96.89	97.77	95.70	96.15	672739
2022-08-24	96.17	96.79	95.66	96.13	412333
2022-08-25	96.60	97.57	96.16	97.55	486981
2022-08-26	98.04	98.04	92.79	92.97	628660
2022-08-29	92.50	93.14	91.51	92.05	873192
2022-08-30	92.55	92.55	90.70	91.05	643689
2022-08-31	91.69	92.76	90.59	91.10	1321946
2022-09-01	90.85	92.34	90.12	92.09	1720386
2022-09-02	93.25	93.93	90.80	91.21	764258
2022-09-06	91.49	92.65	90.89	92.50	1033504
2022-09-07	92.75	96.16	92.75	95.80	974615
2022-09-08	94.86	96.82	94.52	96.43	943190
2022-09-09	96.78	97.37	96.28	96.87	767290
2022-09-12	97.13	97.69	96.48	97.60	1089518
2022-09-13	95.17	95.40	93.38	93.72	1010372
2022-09-14	93.79	94.99	92.79	94.56	965577
2022-09-15	94.36	95.37	93.68	94.28	1148546
2022-09-16	92.96	93.61	91.38	93.26	3034715
2022-09-19	92.68	96.77	92.59	96.47	1224320
2022-09-20	95.54	95.84	93.71	94.84	1525743
2022-09-21	95.76	97.45	93.38	93.38	877726
2022-09-22	93.19	93.65	90.66	90.70	832794
2022-09-23	89.83	90.50	88.37	89.86	815522
2022-09-26	89.59	90.86	88.56	88.89	916349
2022-09-27	89.81	90.20	87.40	88.36	878834
2022-09-28	89.30	91.07	88.64	90.57	730693
2022-09-29	89.35	89.56	87.52	88.09	959707
2022-09-30	88.34	89.50	87.21	87.36	2155042
2022-10-03	88.27	90.69	87.79	90.20	1022777
2022-10-04	91.63	93.23	91.63	93.14	807933
2022-10-05	91.78	93.29	91.24	92.66	820401
2022-10-06	92.68	93.01	91.30	91.66	953489
2022-10-07	90.23	90.65	88.57	89.27	966839
2022-10-10	90.33	90.50	87.87	88.82	665438
2022-10-11	88.35	89.93	87.55	89.05	710034
2022-10-12	89.83	89.83	87.17	87.22	873085
2022-10-13	84.99	88.75	84.16	88.34	976443
2022-10-14	89.00	90.35	86.03	86.20	895808
2022-10-17	88.15	90.83	88.00	90.55	1099039
2022-10-18	93.65	94.40	92.62	93.58	1121337
2022-10-19	92.81	93.44	91.67	92.90	686984
2022-10-20	92.84	93.22	90.46	91.04	771035
2022-10-21	91.53	94.09	90.46	93.86	911350
2022-10-24	94.92	96.44	94.45	96.00	686787
2022-10-25	95.82	98.33	95.82	98.22	759088
2022-10-26	98.70	100.21	98.31	99.07	680735
2022-10-27	99.80	101.77	99.61	100.55	1048441
2022-10-28	100.67	102.66	100.30	102.52	914230
2022-10-31	102.06	103.55	101.77	102.43	1227904
2022-11-01	106.73	107.51	102.88	105.54	1761279
2022-11-02	105.60	107.75	103.92	104.27	1529297
2022-11-03	103.14	108.21	102.74	107.17	1120605
2022-11-04	108.56	108.90	105.92	107.21	1035851
2022-11-07	107.46	108.89	106.54	108.73	835184
2022-11-08	108.93	109.65	107.20	108.27	897273
2022-11-09	107.45	107.61	104.99	105.35	853198
2022-11-10	109.17	111.94	109.09	111.74	811734
2022-11-11	111.60	113.09	111.10	111.20	722561
2022-11-14	110.79	111.11	108.84	108.98	1008082
2022-11-15	110.50	112.38	109.98	112.13	941061
2022-11-16	113.21	113.98	112.27	112.41	917284
2022-11-17	110.49	111.63	109.45	110.79	587317
2022-11-18	112.00	113.20	111.40	112.33	637397
2022-11-21	111.75	112.96	111.62	111.99	529356
2022-11-22	112.56	113.43	111.89	112.58	509867
2022-11-23	112.85	113.97	112.41	113.25	585635
2022-11-25	113.74	114.17	113.41	113.50	539552
2022-11-28	112.46	112.68	108.81	109.61	1184873
2022-11-29	109.62	110.49	109.15	109.88	819027
2022-11-30	109.66	112.72	108.63	112.35	2360771
2022-12-01	113.43	114.18	112.03	113.80	859403
2022-12-02	112.16	114.24	111.29	113.53	768736
2022-12-05	111.86	112.32	110.67	112.04	734735
2022-12-06	112.16	112.19	109.57	110.81	670420
2022-12-07	110.82	112.04	110.70	110.98	460465
2022-12-08	111.57	112.09	110.82	111.34	518111
2022-12-09	111.78	112.99	110.87	111.23	1128546
2022-12-12	111.78	113.35	110.95	113.29	876458
2022-12-13	116.32	116.65	113.84	114.99	646934
2022-12-14	115.12	116.78	114.05	114.75	846657
2022-12-15	112.92	113.21	109.32	110.64	1140078
2022-12-16	109.39	110.80	109.02	109.91	1748324
2022-12-19	109.46	110.83	107.69	108.48	900198
2022-12-20	108.30	109.19	107.84	108.29	801790
2022-12-21	109.16	111.17	108.80	111.15	719679
2022-12-22	109.93	110.07	107.26	109.81	662939
2022-12-23	109.61	110.19	109.06	109.73	321094
2022-12-27	109.99	111.30	109.23	110.72	468220
2022-12-28	110.82	111.57	108.78	108.94	480388
2022-12-29	109.90	112.26	109.24	111.64	516306
2022-12-30	110.80	111.32	109.56	110.57	548889
2023-01-03	111.88	111.97	109.30	110.76	812354
2023-01-04	110.34	111.76	109.66	110.59	905934
2023-01-05	109.93	110.18	106.83	107.45	1295730
2023-01-06	108.93	111.86	108.29	111.27	636235
2023-01-09	111.82	113.74	111.23	111.79	1224702
2023-01-10	111.38	113.15	111.38	112.94	494080
2023-01-11	113.52	114.92	113.02	114.86	985995
2023-01-12	115.32	116.63	114.24	116.19	679291
2023-01-13	118.00	118.58	115.89	116.93	938004
2023-01-17	116.87	117.42	115.69	116.00	706344
2023-01-18	116.72	117.24	113.16	113.54	779588
2023-01-19	112.93	113.12	108.50	108.63	843406
2023-01-20	109.07	110.22	108.20	110.18	1244038
2023-01-23	100.66	101.90	97.29	101.42	11675133
2023-01-24	101.03	104.46	101.00	103.57	4812124
2023-01-25	102.43	103.03	101.07	102.54	2858311
2023-01-26	103.37	103.49	100.54	101.33	2784542
2023-01-27	101.00	103.22	100.58	102.42	1881485
2023-01-30	102.00	102.37	100.77	101.10	2158698
2023-01-31	101.73	104.01	100.69	104.01	2165416
2023-02-01	103.08	105.70	101.90	104.92	2275205
2023-02-02	105.82	106.35	104.08	105.93	1917243
2023-02-03	105.07	106.49	105.06	105.25	1353643
2023-02-06	103.92	104.79	103.12	104.05	2073945
2023-02-07	109.50	109.83	104.06	107.77	3220537
2023-02-08	106.91	107.69	105.86	106.24	1449348
2023-02-09	107.22	109.05	105.77	106.06	1699919
2023-02-10	105.66	106.47	105.21	106.17	1158312
2023-02-13	106.45	107.52	106.12	107.15	1255438
2023-02-14	107.14	107.46	105.47	107.34	1284099
2023-02-15	106.94	107.98	106.42	107.88	956763
2023-02-16	106.04	107.54	105.48	106.25	1091509
2023-02-17	106.02	107.32	105.42	106.96	1157304
2023-02-21	105.90	105.90	103.14	103.28	1568565
2023-02-22	103.87	104.07	102.53	103.02	1498758
2023-02-23	103.48	104.06	101.84	103.31	1527377
2023-02-24	101.89	102.77	101.15	102.40	1198049
2023-02-27	103.45	103.50	101.88	102.55	1391566
2023-02-28	102.77	103.57	102.15	102.65	1971084
2023-03-01	102.25	102.73	100.88	101.09	1331355
2023-03-02	100.51	102.47	99.89	102.25	1622725
2023-03-03	102.86	104.14	101.95	103.92	1192787
2023-03-06	103.61	104.81	103.36	103.57	933768
2023-03-07	103.74	103.79	101.80	102.17	1472911
2023-03-08	102.06	102.61	100.89	101.77	998392
2023-03-09	102.42	103.12	100.07	100.48	1769173
2023-03-10	100.62	100.69	97.89	98.98	1257121
2023-03-13	98.04	99.20	97.23	97.90	1613270
2023-03-14	99.85	100.81	98.44	99.90	1405009
2023-03-15	98.01	98.17	95.34	96.55	1237140
2023-03-16	95.46	97.66	95.18	97.16	1692984
2023-03-17	96.35	96.51	93.72	94.73	3467798
2023-03-20	95.74	97.92	95.19	97.65	2222447
2023-03-21	99.28	99.93	97.66	98.52	1828784
2023-03-22	98.64	100.08	97.55	97.57	1750627
2023-03-23	97.61	99.33	96.29	97.23	1227490
2023-03-24	96.36	98.79	95.74	98.59	1498144
2023-03-27	99.47	99.97	98.80	99.41	1365797
2023-03-28	99.40	100.76	99.28	99.97	1301719
2023-03-29	101.00	101.65	100.39	101.48	1452475
2023-03-30	102.27	102.98	102.00	102.40	949329
2023-03-31	103.01	104.90	103.00	104.70	2059389
2023-04-03	104.12	104.89	103.32	104.46	1638858
2023-04-04	105.18	105.18	100.42	101.18	2388082
2023-04-05	100.21	101.06	99.49	100.27	1947646
2023-04-06	100.06	100.30	99.15	100.26	1260004
2023-04-10	99.59	101.55	99.51	101.55	1014433
2023-04-11	101.65	103.33	101.65	102.73	1347729
2023-04-12	103.85	104.42	102.95	103.49	1158326
2023-04-13	103.87	104.65	102.06	104.58	1422767
2023-04-14	104.20	105.70	103.93	104.44	1696425
2023-04-17	104.85	105.31	103.47	104.65	1385732
2023-04-18	105.12	105.78	103.71	104.19	1074336
2023-04-19	103.62	104.42	102.95	103.74	1123084
2023-04-20	102.48	104.40	102.48	104.01	867773
2023-04-21	104.24	104.59	103.48	104.31	953969
2023-04-24	104.12	105.10	103.39	104.54	997717
2023-04-25	104.17	104.55	102.84	102.92	967116
2023-04-26	102.22	102.50	100.84	100.98	947555
2023-04-27	101.90	104.15	101.82	103.83	1290254
2023-04-28	103.50	104.54	103.11	103.84	1906441
2023-05-01	103.80	105.55	103.61	104.50	1068107
2023-05-02	104.16	104.74	102.67	104.52	1990745
2023-05-03	105.03	105.72	103.98	104.15	2394703
2023-05-04	104.67	107.90	104.11	106.33	2583636
2023-05-05	108.00	109.48	107.00	108.97	2884924
2023-05-08	109.98	110.84	106.73	107.34	1523324
2023-05-09	107.11	107.22	106.08	106.80	1452722
2023-05-10	107.31	107.61	105.27	106.81	1344715
2023-05-11	106.15	106.53	104.52	105.12	1278729
2023-05-12	105.63	106.00	103.90	104.75	1242741
2023-05-15	104.77	105.23	104.20	104.64	1469082
2023-05-16	104.31	104.54	103.09	103.26	1603323
2023-05-17	103.93	104.16	102.97	103.95	1957404
2023-05-18	103.75	104.74	103.32	104.43	1087467
2023-05-19	105.53	106.35	104.69	104.99	1843353
2023-05-22	104.97	105.48	104.22	104.34	845647
2023-05-23	104.74	107.61	103.92	104.14	11602891
2023-05-24	104.19	104.19	100.99	101.06	4165600
2023-05-25	101.02	101.76	97.99	98.56	20241702
2023-05-26	98.64	98.90	96.09	98.35	4632718
2023-05-30	99.35	99.44	97.39	98.59	3668690
2023-05-31	101.28	102.40	99.89	100.20	5724086
2023-06-01	100.34	102.36	99.72	102.13	2136721
2023-06-02	103.31	105.24	102.93	105.06	2278632
2023-06-05	105.41	106.54	104.84	105.06	2253697
2023-06-06	105.60	106.72	105.60	106.29	1568259
2023-06-07	106.21	107.15	105.53	107.08	1856954
2023-06-08	107.50	109.38	107.09	109.05	1992262
2023-06-09	108.87	110.07	108.31	109.71	1761791
2023-06-12	109.87	109.87	107.54	108.82	2008891
2023-06-13	108.74	110.86	108.74	110.82	1466223
2023-06-14	111.26	112.46	110.74	111.78	1760979
2023-06-15	111.57	114.07	111.33	113.34	1714520
2023-06-16	113.55	114.87	112.68	113.44	3474635
2023-06-20	113.18	114.43	113.09	113.25	1963302
2023-06-21	112.50	113.75	111.88	113.53	1292791
2023-06-22	113.64	113.64	112.32	112.43	1213112
2023-06-23	111.67	112.24	110.50	111.03	2135058
2023-06-26	110.99	111.95	110.51	110.67	1529910
2023-06-27	111.12	111.80	110.79	111.61	1574482
2023-06-28	111.39	111.60	109.95	110.54	1174377
2023-06-29	110.01	111.86	109.94	111.34	958666
2023-06-30	112.23	113.17	111.93	112.62	1278533
2023-07-03	111.83	112.18	110.79	111.83	700906
2023-07-05	111.01	111.27	109.95	110.22	1036078
2023-07-06	109.25	109.76	108.56	109.54	1285656
2023-07-07	109.14	110.86	108.81	109.57	1058033
2023-07-10	109.73	111.76	109.40	111.74	1132372
2023-07-11	112.70	113.73	111.85	112.66	1202807
2023-07-12	114.06	114.27	111.54	111.62	1281509
2023-07-13	111.43	111.79	110.72	110.75	1370789
2023-07-14	110.62	110.62	109.06	109.45	909309
2023-07-17	109.11	110.88	109.02	110.63	750093
2023-07-18	110.65	111.34	110.39	110.91	1017677
2023-07-19	110.61	111.63	110.36	111.46	1182617
2023-07-20	112.00	113.81	111.66	113.55	1257743
2023-07-21	113.91	114.62	113.37	113.77	1297459
2023-07-24	114.02	114.86	113.12	113.96	1264377
2023-07-25	113.54	114.36	113.11	114.35	1205898
2023-07-26	114.05	114.86	113.42	113.83	1131272
2023-07-27	114.00	114.98	112.67	112.90	1226561
2023-07-28	113.54	113.66	111.81	112.62	1265461
2023-07-31	113.06	113.20	112.15	112.75	971198
2023-08-01	112.44	113.13	111.55	111.93	1246676
2023-08-02	115.00	117.35	111.81	112.08	2107445
2023-08-03	111.53	111.78	108.13	108.40	1932780
2023-08-04	108.41	108.41	105.59	105.67	1918569
2023-08-07	105.67	107.18	105.34	106.96	1607194
2023-08-08	105.82	106.00	104.55	105.15	1643721
2023-08-09	102.22	103.58	101.33	102.33	2877672
2023-08-10	102.50	103.87	102.00	102.44	1618850
2023-08-11	102.24	102.55	101.41	102.33	1415217
2023-08-14	102.34	103.13	101.89	102.11	1011005
2023-08-15	101.49	101.80	100.50	101.02	1113333
2023-08-16	100.80	101.09	99.70	100.02	1115680
2023-08-17	100.49	100.60	99.34	99.51	1307387
2023-08-18	98.92	100.36	98.41	99.46	1137324
2023-08-21	99.41	100.23	98.55	99.91	773696
2023-08-22	100.32	100.93	98.81	99.50	833673
2023-08-23	99.60	100.71	99.10	100.57	1012474
2023-08-24	100.42	101.41	99.64	99.65	896770
2023-08-25	100.27	101.54	99.61	101.17	973782
2023-08-28	101.39	102.32	101.35	101.82	803593
2023-08-29	101.52	102.41	101.12	101.96	1117310
2023-08-30	102.23	103.88	102.23	103.49	1001285
2023-08-31	103.73	104.23	103.37	103.54	2080867
2023-09-01	104.12	104.16	102.00	102.58	1200816
2023-09-05	101.04	101.41	96.82	97.74	2679725
2023-09-06	97.77	98.26	97.13	97.81	1514412
2023-09-07	97.42	97.42	95.12	95.70	1807107
2023-09-08	95.64	96.10	94.23	95.22	1690796
2023-09-11	95.97	97.35	95.50	96.66	1617439
2023-09-12	96.13	97.25	96.08	96.59	1582387
2023-09-13	96.93	96.93	94.84	95.01	1740601
2023-09-14	95.76	96.53	95.28	96.32	1906661
2023-09-15	95.85	96.22	95.06	95.55	3608563
2023-09-18	95.34	96.47	94.92	95.48	1853989
2023-09-19	95.24	95.99	94.08	94.84	1695450
2023-09-20	95.43	95.86	93.47	93.57	1752148
2023-09-21	92.95	93.16	91.31	91.42	2044850
2023-09-22	91.30	91.76	90.55	90.90	1699828
2023-09-25	90.45	91.23	89.92	90.99	1702173
2023-09-26	90.38	90.85	89.50	89.52	1322398
2023-09-27	90.12	91.01	89.65	90.31	1319642
2023-09-28	90.43	91.90	90.43	91.05	1453487
2023-09-29	91.85	91.97	90.48	91.03	1833990
2023-10-02	91.53	93.47	91.28	91.82	1978075
2023-10-03	91.30	91.88	90.00	90.13	1309847
2023-10-04	90.00	91.59	89.50	91.22	1614364
2023-10-05	91.10	91.52	89.55	90.14	1131050
2023-10-06	89.67	91.57	89.63	90.97	1149655
2023-10-09	90.22	91.10	89.77	91.09	949526
2023-10-10	91.41	92.88	90.94	91.95	1478892
2023-10-11	92.10	92.78	91.60	92.37	1036274
2023-10-12	92.76	92.96	90.54	91.29	978478
2023-10-13	91.16	91.42	89.51	90.17	926250
2023-10-16	90.85	92.09	90.56	91.90	1003249
2023-10-17	91.12	93.50	91.11	93.02	1266145
2023-10-18	92.29	92.39	90.29	90.34	1213533
2023-10-19	91.97	92.90	91.47	92.16	2138170
2023-10-20	92.38	93.43	91.75	91.81	2774644
2023-10-23	91.23	92.02	89.46	89.65	1896208
2023-10-24	90.48	90.91	89.35	89.44	1181111
2023-10-25	88.85	89.34	87.74	87.76	1411931
2023-10-26	87.91	89.71	87.82	88.69	1155488
2023-10-27	88.69	89.25	87.84	88.17	1241654
2023-10-30	88.98	89.40	87.59	89.27	1761839
2023-10-31	95.30	96.50	91.42	93.54	3449154
2023-11-01	93.28	94.72	92.76	94.48	2128969
2023-11-02	95.29	96.29	93.86	94.31	1666569
2023-11-03	96.00	97.88	95.78	96.93	1852695
2023-11-06	96.49	96.49	95.52	96.16	1324276
2023-11-07	95.81	97.35	95.35	96.77	1385070
2023-11-08	97.05	97.57	96.31	96.81	1062435
2023-11-09	97.58	97.95	96.76	96.82	1533050
2023-11-10	97.16	98.91	96.61	98.46	1321963
2023-11-13	98.21	99.32	98.21	98.51	1261114
2023-11-14	100.15	101.69	99.98	101.20	1500401
2023-11-15	101.37	102.05	100.16	100.24	1297021
2023-11-16	100.44	101.51	99.90	101.26	1314755
2023-11-17	101.95	102.08	101.02	100.83	1286570
2023-11-20	100.92	101.06	100.06	100.21	1147063
2023-11-21	101.74	102.62	100.46	101.02	1353572
2023-11-22	101.32	102.53	101.09	102.22	1627685
2023-11-24	102.84	103.65	102.84	103.26	797395
2023-11-27	102.74	103.57	102.42	103.18	1058834
2023-11-28	103.29	104.12	102.63	102.64	1293411
2023-11-29	103.40	104.15	103.11	103.50	1184143
2023-11-30	103.85	105.21	102.67	105.13	2587211
2023-12-01	104.83	106.29	104.29	106.20	1285356
2023-12-04	105.35	106.51	105.00	106.47	1128599
2023-12-05	106.12	106.40	104.95	105.79	1133261
2023-12-06	106.52	107.56	105.89	106.10	991815
2023-12-07	106.13	106.38	105.26	106.04	933191
2023-12-08	105.87	106.97	105.40	106.38	2103836
2023-12-11	106.47	107.71	106.24	107.70	1319141
2023-12-12	108.00	108.83	107.17	107.94	1376626
2023-12-13	108.90	109.34	106.52	109.18	1743578
2023-12-14	110.00	111.03	109.38	110.93	1613590
2023-12-15	110.08	111.22	109.78	110.72	3426316
2023-12-18	110.40	110.88	109.57	110.71	1071280
2023-12-19	110.89	111.69	110.66	111.58	1547027
2023-12-20	111.40	111.86	109.55	109.67	1443053
2023-12-21	110.78	111.80	110.26	111.69	1037042
2023-12-22	111.90	113.06	111.71	112.64	829320
2023-12-26	112.54	113.78	112.51	113.62	440259
2023-12-27	113.91	114.53	113.69	114.38	1007743
2023-12-28	114.32	114.89	113.92	114.32	709104
2023-12-29	114.09	114.68	113.93	114.36	698930
2024-01-02	113.16	114.38	113.02	113.67	1089383
2024-01-03	113.20	113.28	111.52	111.56	1182800
2024-01-04	112.46	113.31	111.96	112.33	1352571
2024-01-05	112.15	113.01	111.27	112.15	1144344
2024-01-08	112.28	112.88	111.71	112.85	904277
2024-01-09	112.03	112.43	111.37	112.11	947707
2024-01-10	112.11	112.77	111.37	112.24	851040
2024-01-11	112.41	112.86	110.97	111.67	1036090
2024-01-12	112.13	112.80	110.89	111.73	1233056
2024-01-16	111.11	111.36	110.16	110.96	1561460
2024-01-17	109.74	110.69	109.39	109.69	1353149
2024-01-18	109.73	111.54	109.70	111.40	1276495
2024-01-19	111.81	111.95	110.28	111.87	1129296
2024-01-22	112.38	113.65	112.03	113.38	889003
2024-01-23	113.95	113.98	112.61	113.76	718623
2024-01-24	114.31	114.50	111.66	111.70	876398
2024-01-25	112.64	113.02	111.72	112.98	1237001
2024-01-26	113.56	113.76	112.28	112.39	953247
2024-01-29	112.00	113.38	111.88	113.36	1308094
2024-01-30	112.92	114.05	112.19	113.75	960852
2024-01-31	113.92	114.30	112.18	112.44	1304797
2024-02-01	112.84	115.38	112.64	115.38	1113014
2024-02-02	114.59	115.97	114.14	115.42	1642543
2024-02-05	113.00	114.67	112.02	114.08	1951751
2024-02-06	116.20	119.94	115.73	119.56	3302687
2024-02-07	120.67	124.56	120.40	123.35	3501220
2024-02-08	123.71	123.71	121.14	122.38	1904235
2024-02-09	122.36	124.40	122.06	124.30	1588379
2024-02-12	124.17	124.49	123.06	123.30	1257988
2024-02-13	121.72	122.54	120.79	121.73	1339366
2024-02-14	122.41	124.21	122.07	124.16	1007340
2024-02-15	124.45	125.00	123.74	124.42	893493
2024-02-16	124.26	124.75	123.50	123.43	1207740
2024-02-20	122.89	124.68	122.22	124.10	1411216
2024-02-21	124.39	124.46	122.70	123.49	1038310
2024-02-22	124.21	125.33	123.73	125.10	900148
2024-02-23	125.66	126.54	125.37	125.63	739177
2024-02-26	125.63	127.03	125.21	125.71	1115222
2024-02-27	125.92	126.42	124.74	125.69	932176
2024-02-28	125.26	126.31	125.26	125.63	877021
2024-02-29	125.91	127.48	125.25	127.05	1829167
2024-03-01	126.69	128.16	126.22	127.94	813155
2024-03-04	127.61	128.58	127.56	127.85	917349
2024-03-05	127.71	127.86	125.68	126.19	924222
2024-03-06	126.31	127.18	125.74	126.35	1118940
2024-03-07	127.16	127.70	126.51	126.97	905453
2024-03-08	127.29	127.98	126.58	127.08	761604
2024-03-11	126.88	127.04	125.51	126.18	1019923
2024-03-12	126.49	128.51	126.42	128.46	1029726
2024-03-13	128.46	128.53	127.48	128.02	872500
2024-03-14	127.72	128.10	126.63	127.96	1335511
2024-03-15	126.80	128.24	126.18	127.27	1537623
2024-03-18	127.36	127.96	126.80	127.49	720019
2024-03-19	127.57	128.53	127.37	128.45	806902
2024-03-20	128.39	128.71	127.23	128.71	987853
2024-03-21	129.20	130.86	129.20	129.99	1029847
2024-03-22	129.93	130.48	128.77	129.21	732393
2024-03-25	128.81	129.36	127.50	127.76	888135
2024-03-26	127.56	128.49	127.26	127.90	853382
2024-03-27	128.63	129.45	128.10	129.38	959688
2024-03-28	129.56	130.22	129.15	129.24	953174
2024-04-01	129.25	129.51	127.91	128.64	716821
2024-04-02	128.76	128.78	127.17	128.12	1144432
2024-04-03	127.68	129.73	127.62	128.86	1147294
2024-04-04	129.69	130.01	127.03	127.25	1129543
2024-04-05	127.41	128.94	127.00	128.27	753965
2024-04-08	128.85	129.07	127.62	127.75	772656
2024-04-09	128.23	128.99	126.48	128.93	782131
2024-04-10	126.69	128.78	126.02	128.19	1036947
2024-04-11	128.39	129.10	127.18	128.79	941660
2024-04-12	127.94	128.67	127.19	128.11	899537
2024-04-15	129.43	129.88	126.70	127.29	991363
2024-04-16	127.01	128.73	126.11	128.00	1149958
2024-04-17	128.49	128.49	124.66	126.22	1441337
2024-04-18	127.16	128.46	126.91	127.16	1139176
2024-04-19	127.56	128.66	126.96	127.84	2250015
2024-04-22	128.16	129.79	127.45	128.98	1061915
2024-04-23	129.62	130.86	129.28	130.72	945656
2024-04-24	131.50	132.23	129.58	130.67	1053013
2024-04-25	129.62	131.20	128.10	130.61	963557
2024-04-26	130.41	132.65	129.79	132.40	1112276
2024-04-29	132.46	133.34	131.67	132.59	1277846
2024-04-30	132.05	133.71	130.58	130.70	1397841
2024-05-01	130.61	133.07	130.17	130.96	1773974
2024-05-02	132.43	137.18	132.02	135.99	2784916
2024-05-03	137.50	138.46	135.16	137.21	1418175
2024-05-06	138.03	139.21	137.36	139.20	953511
2024-05-07	139.67	141.25	138.67	140.03	1307599
2024-05-08	139.92	141.30	139.75	141.20	894358
2024-05-09	141.51	142.72	140.72	142.61	956582
2024-05-10	142.88	143.62	142.30	143.00	704056
2024-05-13	143.00	143.30	140.75	141.27	1276924
2024-05-14	141.26	142.72	140.93	142.07	949810
2024-05-15	142.93	144.03	142.88	143.79	1390234
2024-05-16	143.40	143.61	142.53	142.68	1603179
2024-05-17	143.21	143.38	141.96	143.32	2306301
2024-05-20	143.58	145.93	143.39	145.77	1243483
2024-05-21	145.56	146.08	144.38	145.95	961335
2024-05-22	145.66	145.86	144.68	145.20	1306448
2024-05-23	145.89	145.89	143.41	143.72	851764
2024-05-24	144.78	145.09	143.02	144.25	1477073
2024-05-28	144.22	144.41	140.17	140.36	2081085
2024-05-29	138.70	139.09	137.17	137.59	2200248
2024-05-30	138.05	140.16	137.06	139.40	1751489
2024-05-31	139.71	141.39	138.13	141.02	3015213
2024-06-03	141.20	141.24	137.35	138.61	2466257
2024-06-04	138.19	138.73	136.33	137.10	1078445
2024-06-05	137.50	139.75	137.13	139.67	973508
2024-06-06	139.22	140.20	136.24	136.87	1190313
2024-06-07	136.47	137.96	135.52	137.32	873936
2024-06-10	136.93	139.25	136.57	139.25	1304194
2024-06-11	138.71	138.71	137.12	138.52	725408
2024-06-12	140.44	141.44	139.97	140.68	669592
2024-06-13	140.25	140.94	139.34	140.67	818914
2024-06-14	139.42	140.37	135.99	138.02	883114
2024-06-17	137.93	139.85	137.36	139.54	1175796
2024-06-18	139.54	140.52	138.76	140.37	907546
2024-06-20	140.00	140.37	138.85	139.23	973292
2024-06-21	139.18	139.18	137.33	138.67	1699102
2024-06-24	138.83	140.16	137.88	138.34	1181277
2024-06-25	137.82	138.07	135.97	136.93	1217964
2024-06-26	135.71	136.60	135.01	136.21	1246688
2024-06-27	136.71	137.22	136.09	136.39	829941
2024-06-28	136.64	137.99	134.30	135.63	2197606
2024-07-01	136.25	136.25	130.95	131.53	1562572
2024-07-02	130.97	132.70	130.65	132.27	897231
2024-07-03	132.27	133.42	131.65	132.71	858241
2024-07-05	132.55	134.30	131.12	134.26	1106316
2024-07-08	134.81	135.98	133.86	134.06	746780
2024-07-09	134.10	134.62	133.49	133.59	938703
2024-07-10	133.82	136.43	133.33	136.34	861521
2024-07-11	137.22	139.24	136.00	137.87	830169
2024-07-12	139.59	139.79	138.31	138.42	763118
2024-07-15	138.66	139.36	136.92	137.30	1190907
2024-07-16	138.18	141.44	137.40	141.26	1212477
2024-07-17	140.51	141.50	138.75	139.00	1214528
2024-07-18	138.39	140.33	137.77	138.04	962413
2024-07-19	138.67	139.28	136.55	137.49	1038513
2024-07-22	138.98	139.55	137.76	139.34	902851
2024-07-23	138.91	141.22	138.41	140.72	860446
2024-07-24	140.02	140.62	136.52	136.71	1010563
2024-07-25	137.02	139.85	135.85	137.13	1242466
2024-07-26	138.48	142.13	137.82	140.84	1074135
2024-07-29	140.87	141.94	139.61	141.53	1559924
2024-07-30	143.00	143.50	132.69	133.48	2841090
2024-07-31	134.88	135.43	132.61	133.50	2439536
2024-08-01	133.02	134.74	131.68	133.33	1591739
2024-08-02	131.13	132.35	128.85	130.15	1557073
2024-08-05	127.07	128.54	125.01	126.14	1589971
2024-08-06	126.80	129.41	126.15	127.39	1246223
2024-08-07	129.08	130.85	126.70	126.83	1121281
2024-08-08	128.06	128.43	126.15	128.33	1020198
2024-08-09	128.17	128.82	126.70	128.59	909788
2024-08-12	128.47	128.98	126.81	127.50	813866
2024-08-13	129.00	131.78	128.50	131.71	1637829
2024-08-14	131.72	132.23	130.58	131.49	813416
2024-08-15	132.95	134.27	131.78	133.19	739030
2024-08-16	133.00	133.63	131.97	132.80	1956508
2024-08-19	133.04	134.38	132.58	134.38	751222
2024-08-20	134.40	135.60	133.20	134.15	772290
2024-08-21	134.60	135.96	134.17	135.80	1932344
2024-08-22	136.00	137.04	135.10	135.42	898367
2024-08-23	136.40	137.53	135.54	136.92	693121
2024-08-26	137.25	138.47	135.93	136.25	808464
2024-08-27	135.56	136.44	134.95	135.42	1459674
2024-08-28	135.77	136.63	135.33	135.46	923374
2024-08-29	136.20	137.72	135.49	135.77	713497
2024-08-30	136.06	137.84	135.30	137.53	1263088
2024-09-03	134.13	136.00	130.31	130.71	2334821
2024-09-04	129.61	131.48	128.18	129.09	1744377
2024-09-05	129.04	129.04	126.64	128.03	1108596
2024-09-06	128.14	129.82	126.58	126.71	1348183
2024-09-09	127.65	129.80	127.00	129.31	1072932
2024-09-10	129.50	130.03	128.61	129.82	797240
2024-09-11	129.73	130.11	126.44	129.87	1003115
2024-09-12	130.23	131.03	128.67	131.01	1241045
2024-09-13	131.69	132.31	130.64	130.83	995323
2024-09-16	132.00	133.16	130.12	132.79	977726
2024-09-17	133.31	134.42	132.28	133.14	993736
2024-09-18	133.28	134.85	131.80	132.86	1559247
2024-09-19	135.55	136.58	134.85	136.30	1092330
2024-09-20	135.82	136.31	133.77	134.81	2267015
2024-09-23	135.27	135.60	133.99	134.51	739528
2024-09-24	133.95	134.38	132.71	133.04	1373075
2024-09-25	133.73	134.95	133.16	133.61	971787
2024-09-26	134.90	135.50	134.01	134.13	847004
2024-09-27	134.66	136.29	133.78	134.51	691323
2024-09-30	133.85	135.09	132.69	135.03	1005651
2024-10-01	135.10	135.23	132.74	134.39	1377565
2024-10-02	133.52	134.73	133.21	134.38	886256
2024-10-03	134.09	134.09	131.98	133.06	1007812
2024-10-04	134.31	134.31	132.27	133.47	735004
2024-10-07	132.68	134.11	132.02	134.03	735606
2024-10-08	134.31	134.65	133.06	134.20	1108156
2024-10-09	134.56	136.57	133.86	136.29	989198
2024-10-10	135.44	135.99	134.09	134.17	922457
2024-10-11	134.68	137.06	134.27	136.86	812774
2024-10-14	137.18	137.50	136.13	137.24	657157
2024-10-15	137.63	138.47	136.57	136.68	899788
2024-10-16	136.84	137.98	136.75	137.46	978188
2024-10-17	137.67	138.50	134.82	135.16	1200053
2024-10-18	135.50	135.86	133.85	134.32	1018267
2024-10-21	133.91	134.65	132.34	132.52	656782
2024-10-22	131.62	132.25	130.58	131.37	927630
2024-10-23	131.14	132.60	130.91	131.72	724740
2024-10-24	131.84	132.22	130.02	130.65	747232
2024-10-25	131.48	131.77	130.02	130.42	643878
2024-10-28	131.51	132.24	130.78	130.79	694046
2024-10-29	130.19	130.67	128.91	129.89	972182
2024-10-30	129.63	130.62	129.03	130.22	1318483
2024-10-31	125.36	125.60	120.85	121.78	2892116
2024-11-01	121.44	122.44	119.36	119.46	1925015
2024-11-04	120.25	122.15	120.25	120.84	1348255
2024-11-05	120.82	122.44	120.12	122.26	1085211
2024-11-06	125.32	125.91	122.36	123.73	2024457
2024-11-07	124.61	125.60	123.27	123.66	1223066
2024-11-08	123.85	125.11	123.48	124.37	884582
2024-11-11	124.58	125.07	123.12	124.63	1193967
2024-11-12	124.63	126.03	124.46	124.79	2744609
2024-11-13	123.54	125.00	122.07	123.73	2230668
2024-11-14	123.81	124.57	121.61	121.63	1691681
2024-11-15	121.73	122.68	121.01	121.78	1831266
2024-11-18	121.28	123.56	121.07	122.46	1459292
2024-11-19	121.49	122.53	120.98	122.23	1717426
2024-11-20	122.59	123.28	121.39	122.82	2043034
2024-11-21	122.90	126.97	122.90	125.36	1686184
2024-11-22	126.14	127.73	125.76	126.87	1365941
2024-11-25	127.43	129.28	126.12	128.58	4258867
2024-11-26	128.27	128.67	124.42	124.54	1536391
2024-11-27	125.44	127.08	124.93	125.61	1225240
2024-11-29	126.39	127.83	126.07	126.75	1083979
2024-12-02	126.70	127.25	125.18	127.01	1418261
2024-12-03	127.06	128.00	125.86	127.69	1050738
2024-12-04	127.94	128.42	127.27	127.54	1157260
2024-12-05	127.40	127.90	126.20	126.23	975641
2024-12-06	127.00	127.74	126.13	126.37	980211
2024-12-09	127.59	130.12	127.20	129.35	1933658
2024-12-10	129.91	130.33	126.80	128.57	1767305
2024-12-11	129.37	129.37	123.08	123.38	2274064
2024-12-12	122.08	122.88	120.76	121.07	1577659
2024-12-13	120.93	121.64	120.40	120.60	1353557
2024-12-16	120.72	122.57	120.00	120.78	1515923
2024-12-17	119.73	121.76	119.73	120.77	2009238
2024-12-18	120.79	121.56	116.88	116.92	1638675
2024-12-19	117.44	118.92	116.13	116.43	1708089
2024-12-20	116.07	118.12	115.90	117.14	2799561
2024-12-23	116.77	117.81	116.57	117.51	945823
2024-12-24	117.37	118.36	117.23	118.15	379348
2024-12-26	117.80	118.72	117.54	118.47	575661
2024-12-27	117.60	119.10	117.18	117.53	552435
2024-12-30	116.46	116.80	115.16	116.28	586812
2024-12-31	116.78	117.11	115.57	116.02	641726
2025-01-02	117.02	117.72	115.90	115.95	1015902
2025-01-03	116.17	117.80	116.17	117.18	816575
2025-01-06	117.62	117.88	116.35	116.84	1166509
2025-01-07	116.89	117.52	115.09	115.78	1232367
2025-01-08	115.16	116.05	114.25	115.91	1274472
2025-01-10	114.38	115.56	113.74	114.02	1334464
2025-01-13	113.54	115.68	113.26	115.64	1154323
2025-01-14	115.85	116.38	114.27	115.42	2137024
2025-01-15	117.61	118.23	115.36	116.09	1339956
2025-01-16	116.97	119.21	116.71	118.95	1465480
2025-01-17	119.98	120.83	119.25	119.66	1396461
2025-01-21	120.68	122.38	120.10	121.92	1182368
2025-01-22	121.89	122.93	121.04	121.64	1191005
2025-01-23	121.61	122.49	120.75	121.58	1028285
2025-01-24	121.78	122.71	121.00	121.57	1066226
2025-01-27	120.55	122.36	120.09	122.18	885179
2025-01-28	121.91	122.24	120.49	121.34	957472
2025-01-29	121.15	122.56	121.07	121.25	727184
2025-01-30	122.13	122.90	120.51	121.79	1197625
2025-01-31	120.14	124.29	120.07	124.04	1983332
2025-02-03	122.31	123.40	120.53	122.80	1795294
2025-02-04	125.00	131.93	125.00	129.24	2556444
2025-02-05	129.00	131.43	128.49	129.81	1970566
2025-02-06	130.14	131.63	129.00	131.42	1748593
2025-02-07	131.48	132.61	130.71	131.09	2040267
2025-02-10	132.03	132.17	130.29	131.26	1490437
2025-02-11	130.93	132.90	130.08	132.04	1212148
2025-02-12	130.17	131.43	129.56	129.91	1717981
2025-02-13	130.31	131.43	129.64	131.09	818531
2025-02-14	131.28	131.74	129.21	128.98	1162469
2025-02-18	129.32	130.89	128.50	130.49	1132052
2025-02-19	129.72	130.62	129.36	130.26	1006694
2025-02-20	130.37	130.37	128.50	129.73	830744
2025-02-21	130.06	130.50	127.02	127.34	1234272
2025-02-24	127.75	128.96	126.23	128.23	1511724
2025-02-25	128.35	130.00	127.58	128.06	2319198
2025-02-26	128.67	129.57	128.20	128.50	1280824
2025-02-27	128.38	129.65	127.92	128.78	2093202
2025-02-28	129.67	131.16	128.73	130.89	2510776
2025-03-03	131.41	132.70	129.11	129.78	1318011
2025-03-04	127.76	129.25	126.52	127.32	1819199
2025-03-05	127.62	130.85	127.56	129.67	1521067
2025-03-06	128.04	129.65	127.19	128.96	1504675
2025-03-07	128.02	130.91	127.25	130.62	1282801
2025-03-10	129.09	130.88	127.72	128.25	1339665
2025-03-11	128.05	128.16	123.49	123.63	1884097
2025-03-12	124.18	124.54	122.77	122.85	1117979
2025-03-13	122.86	123.95	120.79	121.00	1385859
2025-03-14	122.53	123.27	121.76	122.76	1810347
2025-03-17	122.50	124.52	122.13	123.08	1712307
2025-03-18	122.67	122.95	120.64	120.92	1346585
2025-03-19	120.78	122.19	120.33	121.31	1646146
2025-03-20	120.07	120.81	119.13	119.84	1329215
2025-03-21	118.69	119.21	117.04	118.47	2663490
2025-03-24	119.97	121.10	119.28	120.80	2251839
2025-03-25	121.63	123.48	120.37	123.09	1745430
2025-03-26	122.86	123.83	122.45	123.13	1643297
2025-03-27	122.83	123.85	121.43	122.02	1625227
2025-03-28	121.58	122.66	119.39	119.44	1590303
2025-03-31	118.64	120.11	116.52	119.46	1694833
2025-04-01	119.36	120.30	118.21	119.88	1414803
2025-04-02	118.51	119.25	117.74	119.05	2648467
2025-04-03	115.46	116.28	110.88	110.99	2755590
2025-04-04	108.00	108.28	104.24	104.60	2835537
2025-04-07	102.48	107.70	100.47	103.69	3238426
2025-04-08	106.85	108.06	101.30	102.86	3699953
2025-04-09	101.76	111.17	100.72	110.50	2965015
2025-04-10	108.26	109.17	104.14	107.68	2176152
2025-04-11	107.32	110.20	105.73	109.06	1938139
2025-04-14	111.24	111.24	108.59	109.70	1694237
2025-04-15	110.33	110.80	108.93	109.14	1559253
2025-04-16	108.26	110.73	108.26	109.19	2484984
2025-04-17	109.26	111.51	109.26	110.42	2154926
2025-04-21	109.21	110.01	107.04	108.52	1917892
2025-04-22	110.00	111.93	109.26	111.70	2416268
2025-04-23	114.20	116.32	112.98	113.35	1773224
2025-04-24	113.53	116.15	113.15	115.61	1819202
2025-04-25	115.62	116.39	114.74	116.10	1923120
2025-04-28	116.83	117.37	114.49	115.92	2427237
2025-04-29	119.00	119.71	115.29	118.62	2864911
2025-04-30	118.06	120.79	117.04	120.57	2701512
2025-05-01	121.03	121.85	120.25	120.75	1829935
2025-05-02	122.66	125.27	122.04	124.25	1834709
2025-05-05	123.24	124.39	122.30	122.33	1411074
2025-05-06	120.95	122.47	120.40	120.45	1606766
2025-05-07	120.94	122.29	120.44	121.09	1664213
2025-05-08	121.93	124.37	121.39	123.31	986107
2025-05-09	123.56	124.00	122.62	122.85	664819
2025-05-12	127.11	127.30	125.65	127.25	1531634
2025-05-13	127.18	127.71	126.78	126.93	1327579
2025-05-14	126.54	126.76	125.20	125.45	1232242
2025-05-15	125.30	127.18	125.22	126.62	1222699
2025-05-16	126.94	128.06	125.85	128.03	1042352
2025-05-19	126.70	128.20	126.43	128.00	786665
2025-05-20	127.60	128.02	126.63	127.01	1185540
2025-05-21	126.00	127.24	125.59	125.66	1226682
2025-05-22	125.24	126.11	124.90	125.27	1383769
2025-05-23	123.57	124.76	123.57	124.05	1282306
2025-05-27	125.66	126.30	124.58	126.24	1151420
2025-05-28	126.62	127.14	125.35	125.25	985641
2025-05-29	126.17	126.17	124.40	125.66	887629
2025-05-30	126.52	126.69	125.20	126.04	2624076
2025-06-02	125.13	125.82	123.82	125.70	1382782
2025-06-03	125.67	127.62	125.09	127.15	949050
2025-06-04	127.51	127.59	126.72	126.73	1045719
2025-06-05	127.06	127.13	125.89	126.66	844309
2025-06-06	127.98	128.45	125.60	126.68	1921768
2025-06-09	127.06	128.41	126.75	127.63	1066654
2025-06-10	127.83	128.63	127.14	128.49	1044437
2025-06-11	128.41	128.64	126.78	127.02	728654
2025-06-12	126.43	127.55	126.05	127.30	791061
2025-06-13	125.77	126.94	124.71	125.50	854003
2025-06-16	126.52	128.12	126.31	127.59	1010979
2025-06-17	126.89	127.31	125.25	125.37	824133
2025-06-18	125.48	126.27	125.00	125.13	931851
2025-06-20	125.19	126.14	124.35	124.46	2027335
2025-06-23	124.62	125.62	123.33	125.49	1257148
2025-06-24	126.35	127.48	124.97	127.15	1136132
2025-06-25	127.47	127.90	126.57	127.49	1386419
2025-06-26	127.99	130.21	127.53	129.50	1535681
2025-06-27	129.66	130.84	127.33	128.23	3027206
2025-06-30	128.54	129.51	127.37	129.36	2548303
2025-07-01	128.84	131.88	128.70	131.00	1479832
2025-07-02	131.25	131.91	130.53	131.71	1151774
2025-07-03	131.80	132.68	131.50	132.28	713729
2025-07-07	131.91	132.71	130.63	131.00	1320651
2025-07-08	130.95	132.41	130.92	131.41	1068370
2025-07-09	132.17	132.18	130.39	131.55	892411
2025-07-10	132.01	132.52	131.21	131.60	1124732
2025-07-11	130.53	131.35	130.29	130.95	1078928
2025-07-14	130.53	131.34	129.91	130.97	951560
2025-07-15	131.64	132.47	129.66	129.67	693562
2025-07-16	129.71	130.44	128.51	130.42	1031868
2025-07-17	130.32	132.57	129.74	132.46	1035982
2025-07-18	132.49	132.97	131.74	132.71	974433
2025-07-21	133.54	133.92	131.87	131.94	679356
2025-07-22	131.75	132.14	129.06	131.05	955483
2025-07-23	131.72	132.15	131.01	131.77	616445
2025-07-24	131.37	132.16	130.80	131.24	716333
2025-07-25	131.96	132.83	131.23	132.57	580467
2025-07-28	132.55	132.99	131.89	132.26	824339
2025-07-29	133.04	133.81	131.29	131.96	809107
2025-07-30	132.35	132.99	130.12	130.60	1735077
2025-07-31	137.71	144.83	135.00	144.62	3539216
2025-08-01	143.69	143.89	140.59	142.18	2023904
2025-08-04	142.73	144.40	141.86	143.97	1593744
2025-08-05	145.00	145.33	142.22	143.61	1082407
2025-08-06	143.93	144.02	142.43	143.62	956635
2025-08-07	144.64	145.23	142.80	143.48	938248
2025-08-08	143.72	144.44	142.35	142.65	596999
2025-08-11	142.20	142.96	141.77	142.87	957745
2025-08-12	143.77	143.79	142.90	143.43	867667
2025-08-13	143.30	144.07	141.01	143.53	1833318
2025-08-14	142.76	143.33	141.27	141.84	779134
2025-08-15	142.17	142.25	140.73	140.81	765100
2025-08-18	140.66	141.58	140.29	140.85	859489
2025-08-19	141.23	142.21	140.91	141.83	1461775
2025-08-20	141.19	142.69	140.44	141.87	1234820
2025-08-21	141.10	141.50	140.15	140.22	817637
2025-08-22	141.09	144.25	140.70	143.74	1186121
2025-08-25	143.67	144.83	142.56	142.67	897193
2025-08-26	142.56	143.64	142.00	143.34	1524055
2025-08-27	143.45	144.83	143.45	144.22	835795
2025-08-28	144.50	144.50	143.42	144.01	961010
2025-08-29	143.79	144.25	141.40	141.56	1114452
2025-09-02	140.56	140.85	139.11	140.35	1328697
2025-09-03	140.37	140.73	139.04	139.70	1081409
2025-09-04	139.87	141.94	139.54	141.94	870278
2025-09-05	142.65	143.13	139.51	140.56	1170908
2025-09-08	140.51	140.82	139.21	140.03	1421016
2025-09-09	139.26	139.78	136.33	137.55	1205297
2025-09-10	137.90	138.81	137.00	137.73	1133434
2025-09-11	138.03	142.52	137.06	141.80	1705612
2025-09-12	141.53	142.20	141.19	141.55	1432810
2025-09-15	142.00	142.86	141.22	141.74	1194147
2025-09-16	142.05	142.12	139.95	140.72	1109006
2025-09-17	141.58	143.40	140.31	140.99	1200500
2025-09-18	141.38	143.34	141.38	142.18	1303638
2025-09-19	142.89	143.81	141.61	142.88	2435703

Explore More About XYL

Coins representing dividend payouts and trends

XYL Dividend History

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

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

XYL Stock Split History

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

Graph showing historical stock prices and market trends

XYL Historical Prices

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

Web Analytics