PSX Historical Prices

Summary

Key Stock Metrics

91.01

(April 9, 2025)

52-Week Low

150.12

(July 31, 2024)

52-Week High

174.08

(April 5, 2024)

All-Time High

134.39

(July 10, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2012-05-01	33.74	34.10	32.58	32.76	6879137
2012-05-02	32.60	32.67	31.63	32.00	11287820
2012-05-03	31.93	31.98	31.05	31.39	11794167
2012-05-04	30.85	31.09	30.12	30.16	10880963
2012-05-07	30.10	30.55	29.25	29.35	12257130
2012-05-08	29.09	30.41	28.75	30.10	14602517
2012-05-09	29.81	32.89	29.73	32.49	13991380
2012-05-10	33.05	33.35	31.52	32.48	8862449
2012-05-11	31.73	32.15	31.40	31.83	4462784
2012-05-14	31.19	31.58	30.77	31.32	6398344
2012-05-15	31.35	32.32	31.06	31.67	6362783
2012-05-16	31.46	32.39	31.25	32.10	6119700
2012-05-17	31.89	32.00	31.20	31.26	5850849
2012-05-18	31.43	31.69	30.99	31.38	7940710
2012-05-21	31.23	32.34	30.95	32.19	5481256
2012-05-22	31.88	32.27	31.33	31.63	5415170
2012-05-23	31.35	31.49	30.88	31.41	5268865
2012-05-24	31.42	31.44	30.75	31.13	4210378
2012-05-25	31.01	31.41	30.83	31.30	3217880
2012-05-29	31.28	31.72	30.86	31.01	3980088
2012-05-30	30.79	30.83	30.18	30.44	6000530
2012-05-31	30.26	30.35	29.72	30.03	8098327
2012-06-01	29.50	30.17	29.38	29.92	5701781
2012-06-04	29.30	30.19	29.25	29.53	4845298
2012-06-05	29.37	30.10	29.31	29.90	4046996
2012-06-06	30.03	32.00	29.82	31.53	8609774
2012-06-07	32.07	32.75	31.74	31.83	7694514
2012-06-08	31.66	32.35	31.51	32.12	4302337
2012-06-11	32.45	33.05	32.23	32.60	5998990
2012-06-12	32.56	33.74	32.49	33.49	6809855
2012-06-13	33.27	33.49	32.54	32.77	2876111
2012-06-14	32.77	33.64	32.31	33.53	4460097
2012-06-15	33.60	34.91	33.38	34.90	9914292
2012-06-18	34.38	34.50	33.83	33.86	4254404
2012-06-19	34.06	34.53	33.73	33.86	4873473
2012-06-20	33.79	34.85	33.48	34.66	4628528
2012-06-21	34.70	34.76	33.06	33.48	3489835
2012-06-22	33.65	34.71	33.03	34.16	4369263
2012-06-25	33.69	33.69	32.76	32.87	3518598
2012-06-26	32.81	33.98	32.40	32.58	3274695
2012-06-27	32.61	33.40	31.42	31.89	3615526
2012-06-28	31.54	32.40	31.29	32.31	3115829
2012-06-29	32.78	33.38	32.65	33.24	4599960
2012-07-02	33.59	34.32	33.37	34.00	3868491
2012-07-03	34.02	34.63	33.83	34.24	3647467
2012-07-05	33.83	34.24	33.54	33.80	2711223
2012-07-06	33.40	33.68	32.92	33.37	1907785
2012-07-09	33.08	33.76	32.65	33.25	2264549
2012-07-10	33.47	33.47	32.50	32.68	2972898
2012-07-11	32.66	33.64	32.35	33.48	2582945
2012-07-12	33.15	33.19	32.55	33.01	3505596
2012-07-13	33.61	35.08	33.51	34.94	4801583
2012-07-16	34.69	36.12	34.56	36.10	4895653
2012-07-17	36.16	36.80	35.86	36.69	3604306
2012-07-18	36.65	37.67	36.59	37.10	2839176
2012-07-19	36.99	37.00	35.49	35.60	3758508
2012-07-20	35.18	35.44	34.91	35.32	3289930
2012-07-23	34.79	35.28	34.50	35.02	3245840
2012-07-24	35.25	35.42	34.61	35.23	2351584
2012-07-25	35.60	35.89	34.87	35.40	3551211
2012-07-26	35.76	36.06	35.59	35.96	2951738
2012-07-27	36.23	36.91	35.90	36.52	6159905
2012-07-30	36.86	37.65	36.83	37.65	2830879
2012-07-31	37.74	38.36	37.51	37.60	6958421
2012-08-01	39.08	40.18	37.78	38.27	6640199
2012-08-02	37.94	39.07	37.84	38.30	4434735
2012-08-03	38.60	39.85	38.60	39.67	4515975
2012-08-06	39.94	40.35	39.77	40.07	3405031
2012-08-07	40.39	40.83	39.59	39.77	4636760
2012-08-08	39.60	40.20	39.46	40.15	4002567
2012-08-09	39.90	40.60	39.88	40.32	2888402
2012-08-10	40.26	40.43	39.75	40.00	2107632
2012-08-13	39.86	40.35	39.77	40.15	2213411
2012-08-14	40.19	40.45	39.80	39.93	2535482
2012-08-15	40.54	40.66	39.93	40.36	4009437
2012-08-16	40.53	41.26	40.37	41.18	3862105
2012-08-17	41.62	42.93	41.47	42.77	5536614
2012-08-20	42.87	43.45	42.75	43.07	3809871
2012-08-21	43.38	43.38	41.49	41.55	4469525
2012-08-22	41.36	41.53	40.42	41.48	4384468
2012-08-23	41.48	41.63	41.05	41.33	1996903
2012-08-24	41.15	41.54	40.75	41.36	2562877
2012-08-27	41.43	42.39	40.97	41.07	3779120
2012-08-28	40.90	42.47	40.90	41.96	3770767
2012-08-29	41.90	42.39	41.65	41.98	2674285
2012-08-30	41.79	42.70	41.62	42.48	2523712
2012-08-31	42.70	43.00	41.10	42.00	5791145
2012-09-04	42.07	42.45	41.48	42.41	2620889
2012-09-05	42.49	42.58	41.43	41.74	2881756
2012-09-06	42.16	43.74	42.16	43.42	4222973
2012-09-07	43.48	44.31	43.36	44.26	3458005
2012-09-10	43.93	44.85	43.93	44.54	4417886
2012-09-11	44.64	46.10	44.46	45.59	6305249
2012-09-12	46.14	47.41	46.04	46.28	5269786
2012-09-13	46.30	46.85	45.37	46.64	5292183
2012-09-14	47.16	48.22	46.01	46.73	6718832
2012-09-17	46.17	46.97	46.00	46.14	4835577
2012-09-18	45.53	45.78	44.44	45.52	6109079
2012-09-19	45.53	46.60	45.51	45.57	3505452
2012-09-20	45.39	46.31	45.17	45.78	3233690
2012-09-21	46.04	47.09	46.04	46.82	5963458
2012-09-24	46.69	46.92	46.26	46.74	2454207
2012-09-25	47.00	47.30	45.96	45.98	2912109
2012-09-26	45.69	46.33	45.23	45.53	3626927
2012-09-27	45.80	46.75	45.68	46.53	3180121
2012-09-28	46.43	46.53	46.02	46.37	3254636
2012-10-01	46.60	47.02	46.26	46.56	2785428
2012-10-02	46.68	46.96	46.27	46.42	2911829
2012-10-03	46.27	46.41	45.00	45.16	5392634
2012-10-04	45.59	45.66	45.08	45.39	6199093
2012-10-05	45.87	47.68	45.76	46.02	7658255
2012-10-08	45.96	46.57	45.56	45.93	3415521
2012-10-09	46.16	46.75	46.06	46.09	3668400
2012-10-10	46.02	46.33	44.69	45.15	5564785
2012-10-11	45.38	45.65	44.57	44.60	4600511
2012-10-12	44.33	44.62	42.45	43.92	6634256
2012-10-15	43.85	44.43	43.41	44.38	2722300
2012-10-16	44.77	46.79	44.60	46.49	5743223
2012-10-17	46.55	47.22	46.31	46.65	2841911
2012-10-18	46.62	46.63	45.39	45.56	3402277
2012-10-19	45.53	46.09	44.55	44.64	3002431
2012-10-22	44.73	45.73	44.73	45.58	3421657
2012-10-23	44.91	45.08	43.93	44.92	4079469
2012-10-24	45.00	45.65	44.66	44.78	3478694
2012-10-25	45.14	45.45	44.55	45.03	2903891
2012-10-26	45.57	47.62	44.82	47.50	6123860
2012-10-31	47.82	48.40	46.64	47.16	4791189
2012-11-01	47.00	47.65	46.39	47.38	4292034
2012-11-02	48.01	48.15	46.07	46.21	2825940
2012-11-05	46.23	47.90	46.23	47.76	3024433
2012-11-06	48.00	51.00	47.86	50.04	8221513
2012-11-07	49.23	50.08	48.75	49.46	6709161
2012-11-08	49.34	49.98	48.94	49.00	3699028
2012-11-09	48.11	48.56	47.17	47.41	5424162
2012-11-12	47.43	48.11	47.28	47.35	2699199
2012-11-13	47.00	47.76	46.56	46.86	3129022
2012-11-14	47.17	47.46	45.71	45.76	3542601
2012-11-15	45.53	46.19	44.94	45.34	3805077
2012-11-16	45.56	45.92	44.95	45.77	4591869
2012-11-19	46.40	48.25	46.38	48.12	4341677
2012-11-20	48.19	49.07	47.87	49.06	3493412
2012-11-21	49.32	49.65	48.84	49.39	3805847
2012-11-23	49.58	50.00	49.41	49.82	1698687
2012-11-26	49.55	49.98	49.07	49.56	2944427
2012-11-27	49.51	50.42	49.01	50.06	4638862
2012-11-28	49.66	51.27	49.25	51.00	5404801
2012-11-29	51.20	51.66	50.83	51.56	3951277
2012-11-30	51.68	52.53	51.45	52.37	5325044
2012-12-03	52.65	52.76	51.02	51.56	5669941
2012-12-04	51.48	52.24	51.48	51.56	3726575
2012-12-05	51.45	51.95	50.27	50.69	3332646
2012-12-06	50.69	51.21	50.30	50.97	3405972
2012-12-07	51.19	52.75	51.06	52.34	4854830
2012-12-10	52.21	54.32	52.20	53.58	7741761
2012-12-11	53.72	53.92	52.73	53.04	5205789
2012-12-12	53.33	53.50	52.94	53.05	8429676
2012-12-13	52.60	52.60	51.24	52.21	7136529
2012-12-14	52.00	53.54	51.80	53.47	5120719
2012-12-17	53.56	53.86	53.18	53.52	4292947
2012-12-18	53.44	53.70	53.00	53.17	3922737
2012-12-19	53.28	53.38	51.84	52.50	6409892
2012-12-20	52.58	52.72	51.70	52.42	4391727
2012-12-21	51.71	52.38	51.33	52.16	5053809
2012-12-24	52.22	52.40	51.90	51.97	975106
2012-12-26	52.16	52.62	51.32	51.36	2322886
2012-12-27	51.50	51.71	50.40	51.56	2885361
2012-12-28	51.06	51.50	50.52	50.57	2999362
2012-12-31	50.40	53.22	50.40	53.10	4234989
2013-01-02	54.25	55.31	53.23	55.26	5231367
2013-01-03	55.03	55.17	52.87	53.19	5293064
2013-01-04	53.12	53.68	52.29	53.14	4161031
2013-01-07	52.48	52.48	50.77	51.36	6884099
2013-01-08	51.20	51.78	51.08	51.59	3576909
2013-01-09	51.56	52.15	51.02	51.32	4430231
2013-01-10	51.64	51.84	51.22	51.51	3403346
2013-01-11	51.28	51.70	50.36	50.58	4615796
2013-01-14	50.67	51.42	50.12	51.35	5000840
2013-01-15	51.35	52.33	51.20	52.24	4499582
2013-01-16	52.13	54.55	52.07	54.52	8025560
2013-01-17	54.98	55.83	54.19	55.15	5976768
2013-01-18	55.21	55.74	54.58	55.07	5999412
2013-01-22	55.24	55.24	53.92	54.61	4461942
2013-01-23	54.72	56.19	54.20	55.52	4294571
2013-01-24	55.50	56.95	55.37	56.12	4704870
2013-01-25	56.50	56.89	56.11	56.81	3612623
2013-01-28	57.09	57.68	56.50	57.09	4055966
2013-01-29	58.00	60.45	57.96	59.88	8452889
2013-01-30	62.38	62.91	60.65	60.76	7922446
2013-01-31	60.37	61.05	59.91	60.57	5452274
2013-02-01	62.00	63.25	61.22	62.75	4709684
2013-02-04	62.13	62.25	61.16	61.22	3796773
2013-02-05	61.72	61.98	60.98	61.01	4578981
2013-02-06	60.79	62.50	60.71	61.72	5068678
2013-02-07	61.88	63.34	61.00	63.26	4393613
2013-02-08	63.41	65.24	63.22	64.02	4746271
2013-02-11	64.00	64.66	63.72	64.18	3098615
2013-02-12	64.62	64.78	63.78	64.43	3702321
2013-02-13	64.50	64.50	63.85	64.11	2777089
2013-02-14	63.77	64.92	63.75	64.83	3560119
2013-02-15	64.55	65.38	63.53	64.17	3788421
2013-02-19	64.02	64.89	63.54	64.76	3092383
2013-02-20	64.75	64.95	62.54	62.64	4848653
2013-02-21	62.32	62.92	61.22	62.29	5033132
2013-02-22	62.78	64.12	62.51	64.11	3049275
2013-02-25	64.49	64.74	61.31	61.34	4295033
2013-02-26	61.48	61.69	59.94	61.23	4346822
2013-02-27	61.30	63.12	61.00	62.99	2581416
2013-02-28	62.86	64.27	62.00	62.96	4226784
2013-03-01	62.71	63.93	62.19	63.90	3150179
2013-03-04	63.84	65.74	63.54	65.68	3759112
2013-03-05	66.04	66.05	64.52	65.77	3920271
2013-03-06	66.00	66.98	65.40	66.05	2930455
2013-03-07	65.89	66.12	64.79	65.87	3429702
2013-03-08	66.08	66.28	65.60	66.03	4045212
2013-03-11	65.90	66.08	63.94	65.69	4966759
2013-03-12	65.66	66.40	65.21	66.22	4134693
2013-03-13	65.88	66.04	64.20	64.55	4785309
2013-03-14	64.96	65.45	64.29	64.95	3836975
2013-03-15	64.49	65.24	64.11	64.15	5983383
2013-03-18	63.32	65.29	63.01	65.03	3644747
2013-03-19	64.88	66.35	64.66	65.41	4124338
2013-03-20	66.00	68.44	65.95	67.54	5088263
2013-03-21	67.00	67.84	66.11	66.82	3394838
2013-03-22	66.97	67.79	66.84	67.55	2651543
2013-03-25	67.94	68.70	66.65	66.86	3905333
2013-03-26	66.98	67.41	66.37	67.24	3243532
2013-03-27	67.13	68.29	66.46	68.27	3921471
2013-03-28	68.38	70.52	67.96	69.97	6224846
2013-04-01	70.00	70.19	68.73	69.36	3015491
2013-04-02	70.17	70.20	66.71	66.84	5680256
2013-04-03	66.84	66.88	61.47	62.46	14033826
2013-04-04	62.57	63.95	61.94	62.39	6139078
2013-04-05	61.26	62.97	60.20	62.31	5289787
2013-04-08	62.29	63.80	61.90	63.62	3969301
2013-04-09	63.95	65.23	62.86	64.66	4291901
2013-04-10	64.78	65.21	63.05	63.86	6006488
2013-04-11	63.81	63.86	61.81	62.01	6205726
2013-04-12	61.37	61.74	59.07	60.67	8307864
2013-04-15	59.18	59.99	57.08	57.52	7897962
2013-04-16	58.15	59.32	57.77	59.28	5644287
2013-04-17	58.55	58.79	57.16	57.99	4602098
2013-04-18	57.92	58.54	56.13	57.23	4270153
2013-04-19	58.14	58.14	56.46	57.84	5045419
2013-04-22	58.12	60.34	58.07	59.43	3659439
2013-04-23	59.59	61.42	59.36	61.15	5320070
2013-04-24	61.41	63.05	61.31	61.82	4772100
2013-04-25	62.04	63.09	61.78	61.90	4384071
2013-04-26	61.85	62.08	61.14	61.60	3034655
2013-04-29	61.97	62.30	61.48	61.80	3446189
2013-04-30	61.93	62.20	60.02	60.95	5459070
2013-05-01	61.11	61.94	59.55	59.67	5679845
2013-05-02	60.07	60.68	59.16	60.30	4212394
2013-05-03	60.80	62.66	60.49	62.18	4549157
2013-05-06	62.49	64.24	62.32	63.87	3683260
2013-05-07	64.25	65.34	64.02	64.48	4677576
2013-05-08	64.23	64.47	62.85	63.41	3664569
2013-05-09	63.23	63.27	61.88	62.13	3436857
2013-05-10	61.73	62.20	61.00	61.38	5061030
2013-05-13	61.13	62.28	60.39	61.97	3829450
2013-05-14	62.06	64.18	62.00	64.08	6213983
2013-05-15	63.73	65.48	63.73	64.95	5621625
2013-05-16	64.71	65.41	63.70	63.84	3994641
2013-05-17	64.20	65.92	64.18	65.46	5524472
2013-05-20	65.32	66.85	65.32	65.96	4531833
2013-05-21	66.10	66.71	64.89	65.42	4505475
2013-05-22	65.30	66.62	64.80	65.39	4483176
2013-05-23	64.44	65.56	63.90	65.25	2380415
2013-05-24	64.77	65.50	63.80	65.47	2518313
2013-05-28	66.39	66.98	65.92	66.52	2792167
2013-05-29	66.21	67.34	65.65	66.84	3135140
2013-05-30	66.35	67.11	65.68	66.77	2897199
2013-05-31	66.64	67.89	66.28	66.57	3507163
2013-06-03	67.04	67.09	64.28	66.08	4023602
2013-06-04	65.80	66.18	64.30	65.18	2890373
2013-06-05	64.94	65.35	63.53	63.61	3065353
2013-06-06	63.68	65.15	63.35	65.00	2637249
2013-06-07	65.44	66.20	65.18	65.87	2774635
2013-06-10	65.93	66.39	65.01	65.11	2372421
2013-06-11	64.05	64.73	63.70	63.96	3202324
2013-06-12	64.88	65.21	63.18	63.31	3967661
2013-06-13	63.09	64.82	62.37	64.51	3336236
2013-06-14	64.71	64.97	63.77	63.81	1835118
2013-06-17	64.20	64.69	63.98	64.26	3341858
2013-06-18	64.48	65.00	64.25	64.39	2336823
2013-06-19	64.27	64.87	63.51	63.63	3341463
2013-06-20	62.58	62.69	60.06	60.39	5087343
2013-06-21	61.02	61.23	58.06	59.25	6359506
2013-06-24	58.46	58.77	56.84	57.19	4938443
2013-06-25	58.29	59.71	58.29	59.41	3455588
2013-06-26	60.10	60.96	59.56	59.72	2711791
2013-06-27	60.32	60.41	58.45	59.22	3885729
2013-06-28	59.14	59.75	58.77	58.91	3574205
2013-07-01	59.24	60.24	58.67	58.90	3486847
2013-07-02	58.85	59.21	56.61	57.08	5000238
2013-07-03	56.75	57.71	54.80	57.68	6190955
2013-07-05	57.84	57.89	55.41	57.24	3653196
2013-07-08	57.71	59.17	57.64	58.75	3069847
2013-07-09	59.02	59.37	58.41	58.51	3271264
2013-07-10	58.41	58.63	55.94	56.09	5864402
2013-07-11	57.05	57.90	56.02	57.76	5355425
2013-07-12	56.90	59.64	56.90	59.09	6113213
2013-07-15	59.45	59.85	58.78	59.23	4204651
2013-07-16	59.21	59.42	57.15	57.64	6290651
2013-07-17	57.82	58.42	57.10	58.04	3527468
2013-07-18	58.19	58.28	56.71	56.92	4329181
2013-07-19	57.44	57.83	56.72	57.49	3960977
2013-07-22	57.88	58.45	57.18	57.96	4093674
2013-07-23	58.47	59.71	58.35	59.49	3939227
2013-07-24	59.65	59.65	57.70	58.84	4042399
2013-07-25	58.68	59.70	58.24	59.42	4550994
2013-07-26	59.25	59.84	58.71	59.00	2603809
2013-07-29	59.12	59.29	58.56	58.96	2744303
2013-07-30	59.05	59.25	57.91	58.47	4077632
2013-07-31	57.32	61.97	57.13	61.50	8187479
2013-08-01	61.87	61.91	60.32	60.52	3919487
2013-08-02	60.13	60.13	58.07	58.41	5613273
2013-08-05	58.28	58.30	57.30	57.80	4126075
2013-08-06	57.64	59.15	57.64	58.31	4863373
2013-08-07	58.24	58.69	57.56	57.96	3826541
2013-08-08	58.02	59.36	57.90	59.00	3254798
2013-08-09	59.00	59.31	58.57	58.92	3178512
2013-08-12	58.44	58.98	57.72	58.17	3295142
2013-08-13	58.39	59.19	58.00	59.09	3180801
2013-08-14	59.00	59.18	58.38	58.79	2358451
2013-08-15	58.27	58.43	57.04	57.15	3496233
2013-08-16	56.89	56.99	56.07	56.30	3478972
2013-08-19	56.28	56.85	55.25	55.34	3212024
2013-08-20	55.23	57.69	54.90	57.01	3871180
2013-08-21	56.73	58.49	56.30	57.95	3784582
2013-08-22	57.98	58.87	57.52	58.11	3009342
2013-08-23	58.45	59.24	57.94	58.11	2953417
2013-08-26	58.17	59.09	57.88	58.13	2846178
2013-08-27	57.71	58.00	57.09	57.10	2986342
2013-08-28	57.20	58.30	57.20	58.03	2220259
2013-08-29	57.87	58.47	57.38	57.72	2119323
2013-08-30	57.95	58.50	56.95	57.10	2662377
2013-09-03	57.76	58.44	57.33	58.11	3045722
2013-09-04	57.92	59.32	57.58	59.03	4080252
2013-09-05	58.68	59.10	57.79	57.80	3849762
2013-09-06	57.91	58.11	56.90	57.42	2800446
2013-09-09	57.07	57.92	57.02	57.47	3102606
2013-09-10	57.44	57.44	56.68	56.79	3476502
2013-09-11	56.83	57.03	56.06	56.93	2598070
2013-09-12	56.99	57.34	56.33	56.45	2662766
2013-09-13	56.64	57.73	56.57	57.13	2420831
2013-09-16	57.62	57.70	56.71	56.83	2524371
2013-09-17	56.71	56.80	55.81	56.05	3887584
2013-09-18	56.05	57.50	56.02	57.25	3873288
2013-09-19	58.34	59.21	57.90	58.15	4668981
2013-09-20	58.21	59.30	57.69	57.93	4948283
2013-09-23	57.73	57.73	56.90	57.41	3067970
2013-09-24	57.24	58.55	57.03	57.77	3432679
2013-09-25	57.82	58.55	57.53	58.05	3053822
2013-09-26	58.01	59.00	58.01	58.48	2713944
2013-09-27	58.10	58.87	58.10	58.53	3027849
2013-09-30	58.01	58.09	56.88	57.82	4410313
2013-10-01	57.65	58.22	57.19	57.90	2601212
2013-10-02	57.59	59.31	57.33	59.18	4150386
2013-10-03	58.86	59.83	58.60	59.56	4244425
2013-10-04	59.00	59.35	58.39	59.17	3550709
2013-10-07	58.76	58.90	57.90	57.90	3345691
2013-10-08	57.92	58.09	56.50	56.89	4211731
2013-10-09	56.82	57.28	56.51	56.90	3466676
2013-10-10	57.67	58.79	57.62	58.57	4396865
2013-10-11	58.55	60.81	58.47	59.93	5680746
2013-10-14	59.57	60.72	59.25	60.48	2892026
2013-10-15	60.39	60.85	59.34	59.50	3602623
2013-10-16	60.02	60.75	59.86	60.73	2993344
2013-10-17	60.57	62.39	60.50	62.22	3405038
2013-10-18	62.51	63.50	62.25	63.48	3813897
2013-10-21	63.77	64.19	63.49	63.91	2986061
2013-10-22	64.34	65.24	64.16	64.88	4265681
2013-10-23	64.37	65.40	64.33	64.66	4215644
2013-10-24	64.54	64.60	62.70	63.23	4249959
2013-10-25	63.32	63.72	62.75	63.40	2206843
2013-10-28	63.77	64.42	63.14	63.28	3071613
2013-10-29	63.39	64.32	63.23	64.14	3214537
2013-10-30	64.10	65.64	63.05	65.23	4687922
2013-10-31	64.98	65.53	64.41	64.43	3786337
2013-11-01	64.47	64.83	63.29	64.13	2747014
2013-11-04	64.28	64.54	63.39	64.44	2729592
2013-11-05	64.25	64.81	63.62	64.27	3184087
2013-11-06	64.75	65.56	64.15	64.36	2984816
2013-11-07	64.28	64.86	63.62	63.84	3084232
2013-11-08	63.92	65.39	63.66	65.36	3252743
2013-11-11	65.15	65.58	64.79	65.49	2438341
2013-11-12	64.93	66.23	64.83	65.41	3230192
2013-11-13	65.28	66.06	64.53	66.05	3427049
2013-11-14	66.24	68.36	66.23	67.56	4088469
2013-11-15	67.30	67.62	66.52	67.10	4106330
2013-11-18	67.62	68.05	67.05	67.21	2723267
2013-11-19	67.14	68.54	66.92	67.77	3246116
2013-11-20	68.22	68.39	66.80	67.03	2923586
2013-11-21	67.06	67.64	65.84	67.50	2933400
2013-11-22	67.85	68.80	67.54	68.48	3108299
2013-11-25	68.48	69.35	68.13	68.64	2808260
2013-11-26	68.79	69.23	68.13	68.75	3094352
2013-11-27	68.60	71.00	68.40	70.12	4526359
2013-11-29	70.03	70.72	69.41	69.61	1688148
2013-12-02	70.00	71.75	69.67	71.36	3900870
2013-12-03	71.06	71.27	69.54	70.60	4299499
2013-12-04	69.70	70.48	68.33	69.59	5377722
2013-12-05	69.82	70.50	69.17	69.73	3978767
2013-12-06	70.33	72.50	70.00	71.24	5174174
2013-12-09	72.30	73.17	71.70	71.83	4297266
2013-12-10	71.25	72.44	69.54	71.61	4233663
2013-12-11	71.64	71.69	70.29	70.85	3890338
2013-12-12	70.80	71.69	70.44	71.22	2773014
2013-12-13	71.25	72.02	70.57	71.60	2711460
2013-12-16	71.68	73.26	71.53	72.61	2746270
2013-12-17	72.61	73.27	72.25	72.60	2440123
2013-12-18	72.56	74.12	72.21	73.98	3961267
2013-12-19	73.55	74.39	72.70	72.92	3506065
2013-12-20	73.20	74.53	73.05	74.03	4906820
2013-12-23	74.50	75.39	74.28	74.41	2563662
2013-12-24	74.74	74.97	74.29	74.74	1064980
2013-12-26	75.00	75.29	74.68	75.12	1186977
2013-12-27	75.14	75.18	74.19	74.75	1688796
2013-12-30	75.01	75.60	74.69	74.72	2252460
2013-12-31	75.27	77.29	75.18	77.13	2993958
2014-01-02	77.17	77.32	76.36	76.45	2861834
2014-01-03	76.36	76.99	76.15	76.29	1958161
2014-01-06	76.51	77.49	76.40	77.01	2819578
2014-01-07	77.07	77.83	76.67	77.02	4012670
2014-01-08	77.25	77.41	76.15	76.87	4499972
2014-01-09	77.01	78.25	76.88	78.13	4197844
2014-01-10	78.39	79.00	77.24	78.00	3020914
2014-01-13	78.20	78.20	75.49	75.81	3061318
2014-01-14	76.15	76.71	75.80	76.49	3359138
2014-01-15	76.50	76.53	74.75	75.54	3705929
2014-01-16	75.31	75.73	74.67	75.39	3231899
2014-01-17	74.87	76.62	74.85	76.02	3901615
2014-01-21	76.03	77.40	76.03	76.90	2791986
2014-01-22	77.30	77.60	76.09	77.10	2754224
2014-01-23	77.52	78.10	76.04	77.20	4105669
2014-01-24	76.22	76.35	73.60	74.44	4742237
2014-01-27	74.57	75.70	73.78	74.90	3408700
2014-01-28	73.92	75.46	73.92	75.08	2792193
2014-01-29	74.03	76.90	70.81	74.18	5942040
2014-01-30	74.44	74.97	73.37	73.56	4595404
2014-01-31	73.10	74.58	72.75	73.09	5799904
2014-02-03	73.12	73.58	71.14	71.36	5630267
2014-02-04	71.51	71.75	68.78	71.14	4647450
2014-02-05	70.75	71.55	69.11	70.67	6079314
2014-02-06	71.30	73.62	70.89	73.30	5388975
2014-02-07	73.70	74.43	72.91	74.28	3344294
2014-02-10	74.35	74.69	72.03	72.27	3749016
2014-02-11	72.30	74.26	72.24	74.09	3711935
2014-02-12	74.17	74.60	73.36	73.64	3045312
2014-02-13	72.75	74.92	72.63	74.65	3234445
2014-02-14	74.47	75.98	74.26	75.93	2421841
2014-02-18	76.21	76.99	75.27	75.38	2819125
2014-02-19	75.22	76.95	75.02	75.27	3700371
2014-02-20	75.02	75.76	74.75	75.29	3165048
2014-02-21	75.08	75.69	74.81	74.95	3215484
2014-02-24	75.01	77.77	75.01	76.25	3646536
2014-02-25	76.23	78.31	75.90	77.53	4208275
2014-02-26	77.44	77.93	76.45	76.76	3389079
2014-02-27	76.48	76.80	74.33	74.74	5639991
2014-02-28	74.78	78.89	74.38	74.86	4209100
2014-03-03	74.65	75.77	74.37	74.86	2672187
2014-03-04	75.55	76.20	74.90	76.08	2386646
2014-03-05	75.80	76.93	75.45	76.81	2818984
2014-03-06	76.98	78.79	76.95	78.14	3704833
2014-03-07	78.50	78.78	77.35	78.08	2243466
2014-03-10	78.00	79.20	77.82	78.66	2376002
2014-03-11	78.63	79.38	78.01	79.08	3068060
2014-03-12	79.09	80.29	79.06	80.00	3444417
2014-03-13	80.07	80.39	77.73	78.14	3439148
2014-03-14	78.03	79.41	78.00	78.69	2760014
2014-03-17	78.86	79.72	78.74	79.35	2646438
2014-03-18	79.32	80.36	78.91	80.35	3002023
2014-03-19	80.24	80.25	77.92	78.43	2894754
2014-03-20	78.07	78.96	77.53	78.50	3108177
2014-03-21	80.12	80.12	77.82	77.95	4628594
2014-03-24	78.37	78.70	77.02	77.42	3291945
2014-03-25	77.24	78.74	77.24	78.20	3046623
2014-03-26	78.47	78.80	76.92	77.21	2663890
2014-03-27	77.29	77.67	76.73	76.86	3430618
2014-03-28	77.00	77.40	76.51	76.65	3014078
2014-03-31	77.30	77.56	76.87	77.06	3071528
2014-04-01	77.22	79.64	76.93	79.58	4031182
2014-04-02	79.17	79.50	77.89	79.24	3083054
2014-04-03	79.67	80.91	79.67	80.60	3328587
2014-04-04	81.01	81.43	79.15	79.57	3326459
2014-04-07	79.10	79.95	77.88	77.95	3224368
2014-04-08	78.06	78.67	77.01	77.56	3342311
2014-04-09	78.03	78.71	77.23	78.33	2522337
2014-04-10	78.27	79.38	76.67	76.69	3875445
2014-04-11	76.63	78.06	76.18	76.75	5550335
2014-04-14	77.11	78.03	76.64	78.01	2673880
2014-04-15	77.76	78.71	76.74	78.68	3654567
2014-04-16	79.42	81.15	78.63	81.11	3801498
2014-04-17	80.67	81.35	80.00	80.28	4517150
2014-04-21	80.36	82.15	80.19	81.82	2946213
2014-04-22	81.33	82.47	80.73	81.98	2987199
2014-04-23	81.85	82.95	81.50	82.30	2083922
2014-04-24	82.60	83.05	81.76	82.57	2592177
2014-04-25	82.53	83.10	82.03	82.59	2545455
2014-04-28	82.89	84.40	81.87	84.05	3864273
2014-04-29	84.53	84.85	83.34	83.75	2732546
2014-04-30	83.91	84.50	83.11	83.22	2860209
2014-05-01	83.27	84.67	83.09	84.05	2602303
2014-05-02	83.99	84.55	83.43	83.53	2095707
2014-05-05	83.14	83.99	82.65	83.93	2101334
2014-05-06	84.13	85.42	83.66	84.26	2668968
2014-05-07	84.67	85.25	83.47	85.03	2584177
2014-05-08	84.21	84.75	82.49	82.92	3057537
2014-05-09	82.72	83.19	80.82	81.91	3687698
2014-05-12	82.64	84.08	82.56	83.54	3181107
2014-05-13	83.78	84.74	83.47	84.26	2566689
2014-05-14	84.06	84.68	82.96	83.56	3143608
2014-05-15	83.01	83.01	81.29	82.01	11589592
2014-05-16	81.85	82.37	81.23	81.86	2305184
2014-05-19	81.99	83.10	81.86	82.73	2907867
2014-05-20	82.45	83.24	81.86	81.97	2316611
2014-05-21	82.24	82.62	80.90	81.59	6323738
2014-05-22	81.69	82.86	81.59	82.38	2433438
2014-05-23	82.35	82.71	82.03	82.03	2541109
2014-05-27	82.26	82.41	81.46	82.18	3004268
2014-05-28	82.05	83.45	82.04	82.99	3497250
2014-05-29	83.24	84.41	82.82	84.32	2451596
2014-05-30	84.36	85.12	84.17	84.79	4140886
2014-06-02	84.99	85.45	84.41	85.24	2519999
2014-06-03	84.89	85.18	84.38	84.54	2335675
2014-06-04	84.06	84.66	83.55	83.70	2451579
2014-06-05	84.07	84.64	83.42	83.52	3736572
2014-06-06	83.95	84.60	83.55	84.36	2492783
2014-06-09	84.18	84.51	83.34	83.73	2313300
2014-06-10	83.60	83.90	82.44	82.83	2394903
2014-06-11	82.36	83.16	82.19	82.89	2355336
2014-06-12	83.37	83.71	82.43	82.80	2882818
2014-06-13	82.80	83.57	82.40	83.49	4330049
2014-06-16	83.52	83.65	82.94	83.44	2279736
2014-06-17	83.01	84.10	82.50	84.07	2965854
2014-06-18	83.88	84.55	82.93	84.50	2616983
2014-06-19	84.71	85.54	84.62	85.26	2954384
2014-06-20	85.59	86.28	85.25	85.94	7281922
2014-06-23	86.25	86.82	85.92	86.33	2316727
2014-06-24	86.02	87.05	84.67	84.94	2801855
2014-06-25	80.95	82.66	79.16	81.36	10144987
2014-06-26	81.92	82.46	81.09	82.10	5311006
2014-06-27	81.68	82.07	81.02	81.49	5490153
2014-06-30	81.06	81.19	80.05	80.43	3405925
2014-07-01	80.60	80.83	79.94	80.60	3132014
2014-07-02	80.64	81.51	80.60	81.00	2443287
2014-07-03	81.20	81.95	81.00	81.50	1712333
2014-07-07	81.33	81.44	79.94	80.50	2226450
2014-07-08	80.31	80.53	79.03	79.28	3010578
2014-07-09	79.66	80.19	78.53	79.81	3278434
2014-07-10	78.72	80.09	78.69	79.73	2722712
2014-07-11	79.55	80.55	79.51	80.29	2235240
2014-07-14	80.88	80.90	79.63	79.95	8390124
2014-07-15	79.74	81.50	79.42	81.12	8653555
2014-07-16	81.21	81.87	80.41	80.84	2894078
2014-07-17	80.40	80.98	79.40	79.54	2370164
2014-07-18	79.91	81.04	79.45	80.86	3127235
2014-07-21	80.40	80.80	80.00	80.16	2102776
2014-07-22	80.74	81.15	80.24	80.50	2733868
2014-07-23	80.55	81.73	80.45	81.27	2118401
2014-07-24	81.73	82.83	81.30	82.10	3517441
2014-07-25	82.14	82.87	81.83	82.65	2064047
2014-07-28	83.00	83.00	81.66	82.61	2359493
2014-07-29	82.92	83.25	82.47	82.47	3173331
2014-07-30	82.19	83.41	81.31	81.72	2664734
2014-07-31	81.14	82.51	80.56	81.11	3119964
2014-08-01	80.62	81.01	79.25	80.54	4488019
2014-08-04	80.81	82.04	80.24	81.88	2934430
2014-08-05	81.44	81.65	80.58	81.01	2735480
2014-08-06	80.75	82.90	80.75	82.28	2730150
2014-08-07	82.50	83.03	81.17	81.52	2532085
2014-08-08	82.00	83.17	81.31	83.05	2290420
2014-08-11	83.51	83.85	82.30	82.39	2293695
2014-08-12	82.58	82.93	82.14	82.56	2113321
2014-08-13	82.56	82.88	81.97	82.78	2411161
2014-08-14	82.95	83.91	82.55	83.69	2849886
2014-08-15	83.85	84.37	83.50	83.79	4763546
2014-08-18	84.27	86.08	84.27	85.61	3353823
2014-08-19	85.61	86.40	85.34	86.09	2676860
2014-08-20	85.99	86.79	85.65	86.60	2133080
2014-08-21	86.70	86.72	86.01	86.24	1767584
2014-08-22	86.05	86.28	85.47	86.09	1633893
2014-08-25	86.38	87.10	86.12	86.90	1903517
2014-08-26	86.87	87.10	86.26	86.67	1869274
2014-08-27	86.70	87.00	86.03	86.44	1832071
2014-08-28	86.03	86.92	85.82	86.61	1188238
2014-08-29	86.58	87.15	86.45	87.02	2150342
2014-09-02	86.91	87.20	86.02	86.95	2375976
2014-09-03	87.20	87.98	86.80	87.24	2881088
2014-09-04	87.22	87.87	86.54	86.88	3331976
2014-09-05	86.94	87.66	86.06	87.51	2241378
2014-09-08	87.45	87.60	87.02	87.06	2060227
2014-09-09	87.00	87.54	85.95	86.47	2492647
2014-09-10	86.13	86.41	83.90	85.14	4598645
2014-09-11	84.58	85.11	83.57	84.01	3321134
2014-09-12	83.88	84.24	82.55	83.02	3337574
2014-09-15	83.04	84.02	82.69	83.90	2420309
2014-09-16	83.78	86.68	83.50	85.78	5220294
2014-09-17	85.94	86.38	85.29	85.69	4135200
2014-09-18	85.71	86.39	85.37	85.89	3497398
2014-09-19	86.04	86.38	85.58	85.75	3614223
2014-09-22	85.50	85.53	83.69	83.84	2576411
2014-09-23	83.85	84.85	83.14	83.26	2168686
2014-09-24	82.95	83.34	81.61	82.69	2514075
2014-09-25	82.83	82.83	81.74	81.74	2429249
2014-09-26	81.60	82.52	81.60	82.23	3274516
2014-09-29	81.37	82.30	81.08	81.77	2076417
2014-09-30	81.50	81.88	80.68	81.31	5203533
2014-10-01	81.31	82.00	79.56	79.63	4192316
2014-10-02	79.18	79.39	75.94	77.76	8948755
2014-10-03	78.23	78.28	77.04	77.64	4846260
2014-10-06	77.70	78.12	76.70	77.35	2580065
2014-10-07	77.59	78.80	77.15	77.35	3654549
2014-10-08	77.83	79.21	76.52	79.16	4384453
2014-10-09	78.97	79.37	76.56	76.61	3570416
2014-10-10	76.75	77.73	74.81	76.32	4702024
2014-10-13	75.98	77.14	72.85	73.05	5176656
2014-10-14	73.52	74.16	70.11	70.59	9369236
2014-10-15	69.82	70.86	66.24	67.89	11407686
2014-10-16	67.46	70.52	66.12	69.71	8930411
2014-10-17	70.69	73.15	70.19	72.21	8218504
2014-10-20	71.76	72.90	71.66	72.35	3495516
2014-10-21	74.35	77.08	72.93	76.81	6745193
2014-10-22	76.75	77.55	75.35	75.39	5186762
2014-10-23	76.42	77.07	75.96	76.12	3223058
2014-10-24	76.15	76.57	74.85	76.49	2924837
2014-10-27	75.65	76.11	74.53	75.48	4295499
2014-10-28	75.85	77.72	75.17	77.53	7580212
2014-10-29	78.56	78.97	75.61	76.39	4319840
2014-10-30	76.35	77.57	75.63	77.40	3747018
2014-10-31	77.70	78.76	76.65	78.50	3848811
2014-11-03	78.46	78.85	76.38	76.68	5523687
2014-11-04	76.02	76.44	73.48	74.49	6013035
2014-11-05	74.90	76.37	73.68	74.74	5429520
2014-11-06	75.18	75.64	74.32	75.42	4054378
2014-11-07	75.30	75.59	74.28	74.70	5463968
2014-11-10	75.00	75.60	74.38	74.50	3332246
2014-11-11	74.89	75.15	73.23	73.64	3975985
2014-11-12	72.97	74.21	72.85	73.04	3703774
2014-11-13	72.63	72.72	71.60	71.72	1196196
2014-11-14	70.94	71.84	70.80	71.78	7638911
2014-11-17	71.79	73.12	71.79	72.78	4327599
2014-11-18	73.15	74.54	72.82	73.96	4730122
2014-11-19	74.14	76.08	73.79	75.77	4721125
2014-11-20	75.52	77.99	75.50	77.83	4789859
2014-11-21	79.01	80.32	78.22	79.42	5331185
2014-11-24	79.13	79.90	79.06	79.42	2976658
2014-11-25	79.76	80.17	79.02	79.54	3458691
2014-11-26	79.57	79.65	78.70	79.28	4383944
2014-11-28	78.41	78.60	72.76	73.02	5301853
2014-12-01	73.00	73.73	71.07	71.86	7524333
2014-12-02	71.75	74.29	71.75	73.76	5166718
2014-12-03	73.81	75.26	73.79	74.83	3270568
2014-12-04	74.33	75.24	73.62	74.97	3914586
2014-12-05	74.82	75.19	72.92	73.02	4252350
2014-12-08	72.23	72.63	68.71	68.93	6709007
2014-12-09	68.56	69.13	67.56	68.81	5270192
2014-12-10	67.63	68.35	66.42	67.11	5589714
2014-12-11	67.11	68.12	66.62	66.82	4743700
2014-12-12	66.30	67.12	65.31	65.68	4427777
2014-12-15	66.65	67.42	64.87	65.09	9156041
2014-12-16	64.60	68.63	64.02	67.04	6209392
2014-12-17	66.78	69.15	66.62	68.36	4530127
2014-12-18	69.90	70.30	66.83	69.03	5258512
2014-12-19	69.60	71.89	69.08	71.81	6677042
2014-12-22	71.06	71.65	70.30	71.23	3540110
2014-12-23	71.49	72.73	71.30	72.56	3717548
2014-12-24	72.10	72.59	71.31	72.10	2090093
2014-12-26	72.34	73.34	72.10	72.65	1842876
2014-12-29	73.01	73.37	72.10	72.82	2980001
2014-12-30	72.80	73.61	72.19	72.92	3143999
2014-12-31	72.70	73.03	71.66	71.70	2655643
2015-01-02	71.61	72.45	70.95	72.29	2545240
2015-01-05	71.24	71.59	67.14	67.92	5885961
2015-01-06	67.66	68.76	66.02	66.02	5795753
2015-01-07	66.77	67.89	65.90	66.31	5558227
2015-01-08	67.10	68.90	66.60	68.89	5432708
2015-01-09	68.31	68.50	66.70	67.31	4438018
2015-01-12	66.48	66.52	63.83	64.24	5232286
2015-01-13	64.31	64.79	61.37	61.50	8886398
2015-01-14	60.64	60.98	57.33	59.42	11611127
2015-01-15	60.24	60.50	58.68	59.09	5531113
2015-01-16	59.00	61.08	59.00	60.83	4978583
2015-01-20	61.79	63.71	61.09	63.62	7995203
2015-01-21	64.27	66.62	63.70	66.25	7108999
2015-01-22	66.84	67.59	65.97	67.31	5501532
2015-01-23	67.47	69.19	66.97	68.52	4667599
2015-01-26	68.64	69.04	67.61	68.40	4149653
2015-01-27	67.70	69.78	67.52	69.60	4407871
2015-01-28	69.80	70.06	68.32	68.37	6039348
2015-01-29	69.95	70.69	68.65	70.48	5810118
2015-01-30	69.73	71.27	68.84	70.32	5793500
2015-02-02	71.31	72.80	70.07	72.80	4818851
2015-02-03	73.72	74.94	73.33	74.88	6683035
2015-02-04	73.83	75.13	72.77	74.42	5352983
2015-02-05	75.30	75.89	74.33	75.21	3014419
2015-02-06	75.32	76.62	75.10	76.10	3592204
2015-02-09	76.27	76.62	75.69	75.93	2783088
2015-02-10	75.20	75.86	73.84	75.67	3340610
2015-02-11	74.93	75.01	73.34	74.19	4125583
2015-02-12	74.73	75.32	74.08	75.11	2812748
2015-02-13	75.76	76.65	75.32	76.62	3479176
2015-02-17	76.38	77.28	75.87	76.90	3523757
2015-02-18	76.01	76.61	75.48	75.95	3997772
2015-02-19	75.47	77.88	74.94	77.43	4599027
2015-02-20	77.52	78.17	76.27	77.34	4566555
2015-02-23	76.75	79.46	76.75	79.33	3785462
2015-02-24	79.71	80.07	78.33	80.00	4442873
2015-02-25	79.88	80.59	78.91	79.09	2959703
2015-02-26	78.99	80.18	78.38	80.06	4279905
2015-02-27	80.10	80.44	78.44	78.46	4296563
2015-03-02	78.11	78.40	76.16	77.00	5976240
2015-03-03	77.53	78.38	77.48	78.09	3361523
2015-03-04	77.70	78.08	77.08	77.96	2199910
2015-03-05	78.20	78.35	76.86	76.88	2722044
2015-03-06	76.16	77.30	75.14	75.36	3681706
2015-03-09	75.44	77.47	75.44	76.29	3630475
2015-03-10	75.84	75.84	74.02	74.03	3496350
2015-03-11	74.28	75.00	74.16	74.55	2422360
2015-03-12	75.10	75.91	74.01	74.16	2960806
2015-03-13	74.14	74.76	73.54	74.64	2848944
2015-03-16	74.32	76.32	74.06	76.29	2471621
2015-03-17	75.59	76.29	74.74	75.95	2634270
2015-03-18	75.64	78.59	75.35	78.12	4731244
2015-03-19	77.22	77.87	76.69	77.51	2647415
2015-03-20	77.70	78.88	77.00	78.86	5172273
2015-03-23	79.00	79.49	78.52	78.53	2747407
2015-03-24	78.38	78.53	77.38	77.63	2198386
2015-03-25	78.59	80.08	78.33	79.00	4135083
2015-03-26	79.70	79.93	78.40	78.44	2035792
2015-03-27	78.61	78.84	77.32	77.61	1979020
2015-03-30	78.26	80.04	78.15	79.56	3035697
2015-03-31	78.45	79.39	78.40	78.60	2715708
2015-04-01	79.07	80.30	78.94	79.94	3257472
2015-04-02	79.28	80.07	77.94	78.17	4424716
2015-04-06	78.49	79.34	77.82	78.55	3260642
2015-04-07	78.64	78.85	77.70	77.77	2776119
2015-04-08	78.06	78.80	77.17	77.41	2352452
2015-04-09	77.28	77.91	76.80	77.81	3572685
2015-04-10	78.00	78.54	77.56	78.34	2306277
2015-04-13	78.45	78.48	76.43	76.93	3996764
2015-04-14	77.58	78.24	77.28	77.83	3443902
2015-04-15	77.95	79.18	77.90	78.94	2990007
2015-04-16	78.82	79.47	78.13	79.24	2545740
2015-04-17	78.67	78.78	77.75	78.01	2411018
2015-04-20	78.26	79.66	78.12	79.30	2620139
2015-04-21	79.30	79.64	78.70	79.50	2458132
2015-04-22	79.92	81.07	79.34	80.92	2822370
2015-04-23	81.14	81.72	80.84	81.23	2919041
2015-04-24	81.38	81.84	80.90	81.59	2067713
2015-04-27	81.87	81.93	81.01	81.07	2039966
2015-04-28	81.23	81.99	81.05	81.61	2265009
2015-04-29	81.43	81.94	80.89	81.00	2855579
2015-04-30	80.90	81.17	78.90	79.31	4829420
2015-05-01	79.41	81.66	79.14	81.61	3061894
2015-05-04	82.00	82.19	80.74	80.84	2833678
2015-05-05	81.10	81.40	80.35	80.44	2279344
2015-05-06	80.55	80.70	79.61	79.82	3398718
2015-05-07	79.80	80.12	78.91	79.94	4047619
2015-05-08	80.40	81.82	79.44	81.63	3008871
2015-05-11	81.98	81.98	80.26	80.54	2406418
2015-05-12	80.28	80.80	79.65	80.50	2245805
2015-05-13	80.95	81.18	80.11	80.77	2343143
2015-05-14	80.41	81.68	80.40	81.63	2658355
2015-05-15	81.54	81.54	80.86	81.05	2046500
2015-05-18	81.11	81.56	80.52	81.33	2015663
2015-05-19	80.90	81.10	80.23	80.70	2549160
2015-05-20	80.74	81.22	80.14	80.52	2551703
2015-05-21	80.69	81.38	80.27	81.00	2289441
2015-05-22	80.62	81.08	80.51	80.97	1734980
2015-05-26	80.17	80.38	78.87	79.36	3202850
2015-05-27	79.82	80.38	78.87	79.19	3369594
2015-05-28	78.94	79.67	77.98	79.56	3302186
2015-05-29	79.56	80.54	78.90	79.12	3734321
2015-06-01	79.55	80.25	79.20	79.35	3007512
2015-06-02	79.38	79.50	78.47	79.10	3281629
2015-06-03	78.79	78.86	77.72	78.30	3198839
2015-06-04	77.71	78.07	77.18	77.38	2622961
2015-06-05	77.24	78.61	77.17	78.05	1934356
2015-06-08	77.11	77.76	76.84	77.18	3344564
2015-06-09	77.34	77.81	76.73	76.79	3383298
2015-06-10	77.41	78.35	77.18	77.80	3600154
2015-06-11	77.98	79.29	77.48	78.67	3126404
2015-06-12	78.16	78.34	76.94	77.65	2574633
2015-06-15	77.70	78.09	77.16	78.08	2546597
2015-06-16	78.00	78.44	77.27	78.39	2511046
2015-06-17	79.15	79.66	77.92	78.84	2799328
2015-06-18	78.91	80.48	78.80	80.03	2508081
2015-06-19	79.58	80.62	79.58	79.67	3030710
2015-06-22	80.02	80.02	78.94	79.60	3152950
2015-06-23	79.80	80.60	79.56	80.31	2453100
2015-06-24	79.70	80.12	78.96	79.19	3106393
2015-06-25	79.19	79.52	78.80	78.89	2347771
2015-06-26	78.80	79.67	78.56	79.62	8753563
2015-06-29	78.75	79.41	78.46	78.49	4888279
2015-06-30	79.24	81.36	79.18	80.56	4716790
2015-07-01	80.64	81.86	80.52	81.30	3779633
2015-07-02	81.47	82.18	81.00	81.45	3388871
2015-07-06	80.39	81.79	79.75	81.54	3978710
2015-07-07	81.98	82.63	79.92	82.35	4170671
2015-07-08	81.85	81.86	78.06	78.50	4513141
2015-07-09	79.60	80.00	79.19	79.45	3839194
2015-07-10	79.86	81.84	79.66	81.49	3236138
2015-07-13	82.05	84.24	82.05	83.42	4148869
2015-07-14	82.89	84.39	82.89	83.52	4884483
2015-07-15	82.79	83.35	81.42	81.77	3737683
2015-07-16	82.42	83.44	82.02	83.21	3018197
2015-07-17	83.21	83.30	82.10	83.24	2502249
2015-07-20	83.13	83.25	82.24	82.33	3095162
2015-07-21	82.30	83.00	81.48	81.98	2214957
2015-07-22	81.84	82.86	81.20	81.83	3725551
2015-07-23	82.11	82.48	81.22	81.39	2110277
2015-07-24	81.34	81.56	78.30	79.03	5377096
2015-07-27	78.00	78.04	75.44	76.72	7687943
2015-07-28	76.80	79.07	76.42	78.65	4784224
2015-07-29	78.55	80.18	78.44	80.03	4379968
2015-07-30	79.49	79.98	78.38	79.12	4040972
2015-07-31	78.47	80.63	77.91	79.50	3615751
2015-08-03	78.67	80.23	78.25	78.68	4085467
2015-08-04	79.11	79.44	78.09	78.26	3601251
2015-08-05	79.57	80.45	78.19	78.28	3102653
2015-08-06	78.45	79.86	77.94	79.64	4605267
2015-08-07	79.27	80.61	78.97	79.62	2969386
2015-08-10	80.07	82.53	80.00	82.52	3876738
2015-08-11	81.07	83.81	80.90	83.70	3584090
2015-08-12	83.37	84.85	82.13	84.32	5056435
2015-08-13	83.20	84.40	82.49	83.08	4177415
2015-08-14	82.70	83.52	81.82	82.30	3276953
2015-08-17	81.92	83.13	81.66	83.06	2586758
2015-08-18	82.68	83.57	82.38	83.25	2516812
2015-08-19	82.70	82.93	80.37	80.80	4913553
2015-08-20	80.24	81.78	79.42	79.53	3737812
2015-08-21	78.69	79.08	75.67	75.74	7353245
2015-08-24	71.93	74.07	69.79	71.66	7050117
2015-08-25	73.62	74.12	70.40	70.55	4731512
2015-08-26	72.50	73.37	70.56	73.30	4573119
2015-08-27	75.03	76.54	73.17	75.02	5814346
2015-08-28	75.14	77.26	75.10	77.23	4889932
2015-08-31	79.50	80.14	77.28	79.07	8614317
2015-09-01	78.13	78.42	76.81	77.59	5302245
2015-09-02	79.14	79.18	76.85	78.56	3621875
2015-09-03	79.10	80.06	77.77	78.46	3358267
2015-09-04	77.50	78.01	76.71	77.20	4266706
2015-09-08	78.21	79.97	77.01	79.88	6212467
2015-09-09	80.06	82.75	79.96	80.65	6346146
2015-09-10	81.21	82.07	80.11	81.02	4424868
2015-09-11	80.83	80.98	79.72	80.60	3950677
2015-09-14	80.53	80.53	78.05	78.21	4261239
2015-09-15	78.40	79.64	77.73	79.21	4053905
2015-09-16	79.40	79.59	78.25	79.19	4018391
2015-09-17	79.48	80.76	78.38	79.31	4060333
2015-09-18	78.09	79.56	77.80	78.59	12950806
2015-09-21	78.81	80.50	78.48	79.26	3399079
2015-09-22	78.12	78.75	77.76	78.17	2957193
2015-09-23	78.55	79.53	77.82	77.85	2485190
2015-09-24	77.61	78.42	76.51	77.65	3727522
2015-09-25	78.18	78.80	77.26	77.94	3193094
2015-09-28	77.46	78.07	73.93	74.11	4161945
2015-09-29	74.81	75.99	74.25	74.51	4335367
2015-09-30	76.21	77.28	75.45	76.84	3900993
2015-10-01	77.63	78.48	76.52	77.93	3044029
2015-10-02	77.11	79.48	76.45	79.48	2467099
2015-10-05	79.94	82.29	79.88	81.82	3449624
2015-10-06	81.71	83.49	81.62	82.58	5355152
2015-10-07	82.93	83.79	81.26	83.24	4017284
2015-10-08	82.97	84.87	82.37	84.58	3179529
2015-10-09	84.61	84.79	82.51	83.52	3104270
2015-10-12	83.75	84.00	82.73	83.87	1791057
2015-10-13	83.00	83.96	82.01	82.16	3322231
2015-10-14	82.16	83.40	81.67	82.47	2173054
2015-10-15	83.03	83.89	81.86	83.49	2289667
2015-10-16	84.03	84.77	83.44	84.12	2678980
2015-10-19	83.42	83.70	81.48	81.62	3054068
2015-10-20	81.32	81.84	80.08	81.60	2896029
2015-10-21	81.88	81.90	80.23	80.50	2347867
2015-10-22	81.33	82.85	80.73	82.61	3323812
2015-10-23	82.61	84.45	82.41	83.35	2523733
2015-10-26	83.31	83.68	82.41	83.00	3124300
2015-10-27	82.34	83.56	82.06	83.56	2595766
2015-10-28	83.69	85.33	83.34	84.89	2672455
2015-10-29	84.52	86.92	84.52	86.43	3568939
2015-10-30	88.32	90.82	87.30	89.05	7125367
2015-11-02	88.39	91.50	88.30	90.60	4939666
2015-11-03	90.72	93.29	90.18	92.67	3636646
2015-11-04	93.00	94.12	92.50	93.33	3933932
2015-11-05	93.34	93.95	92.61	93.68	3115249
2015-11-06	93.21	93.72	92.04	92.75	2447058
2015-11-09	92.75	94.00	91.39	92.01	2730452
2015-11-10	91.39	92.94	90.91	92.10	2299178
2015-11-11	91.81	92.72	90.41	90.59	2590000
2015-11-12	89.96	89.96	88.41	89.24	2692300
2015-11-13	89.26	89.96	87.92	89.08	3079995
2015-11-16	88.98	91.10	88.33	91.07	2743470
2015-11-17	90.77	91.98	90.49	91.12	2306671
2015-11-18	91.28	92.72	91.26	92.54	1857450
2015-11-19	92.36	92.98	91.63	92.38	2367397
2015-11-20	92.55	92.99	91.52	91.67	2758692
2015-11-23	90.49	92.50	90.48	92.17	2725744
2015-11-24	92.10	93.91	91.54	93.13	2807360
2015-11-25	93.07	94.06	92.76	92.77	1949525
2015-11-27	92.29	93.31	92.11	92.76	769914
2015-11-30	93.09	93.46	91.34	91.53	4113066
2015-12-01	92.33	92.95	91.21	92.67	2580520
2015-12-02	92.16	93.00	90.08	90.44	3024720
2015-12-03	91.00	91.28	88.20	88.57	2834604
2015-12-04	90.35	90.67	88.70	90.20	3025884
2015-12-07	88.62	89.46	85.72	86.69	5261622
2015-12-08	85.57	87.43	85.11	86.45	3427267
2015-12-09	86.51	87.85	85.20	86.09	2916822
2015-12-10	86.48	87.55	85.68	86.75	2694463
2015-12-11	85.46	85.91	82.52	82.78	4232834
2015-12-14	82.32	82.83	80.28	81.40	5113503
2015-12-15	82.42	83.30	81.42	81.78	5233067
2015-12-16	81.55	83.40	81.55	83.06	3981581
2015-12-17	83.00	83.34	81.76	81.78	3147685
2015-12-18	81.50	81.78	79.68	80.56	6246566
2015-12-21	81.02	81.27	79.48	80.62	2809418
2015-12-22	80.92	82.28	80.67	81.70	2623061
2015-12-23	82.71	84.85	82.14	84.80	3113811
2015-12-24	84.53	84.98	83.81	84.36	1054240
2015-12-28	83.18	83.56	81.91	82.46	1690520
2015-12-29	83.72	83.87	82.58	82.77	1906144
2015-12-30	82.31	83.41	81.87	82.01	1527677
2015-12-31	81.50	82.41	81.21	81.80	2095784
2016-01-04	81.21	81.89	79.36	80.08	3251429
2016-01-05	80.37	81.19	80.05	81.00	2849946
2016-01-06	79.12	80.00	77.60	78.03	4273268
2016-01-07	76.67	78.11	75.95	76.45	6357978
2016-01-08	76.92	77.18	75.15	75.21	6009952
2016-01-11	75.86	77.51	74.37	76.18	4355962
2016-01-12	76.71	78.38	76.00	77.82	5370143
2016-01-13	78.91	78.93	74.54	75.25	6500193
2016-01-14	75.93	80.08	74.32	79.28	5363508
2016-01-15	76.92	78.60	76.61	78.47	5343180
2016-01-19	80.38	80.64	77.48	78.67	4574336
2016-01-20	76.90	78.21	75.37	76.93	5169864
2016-01-21	76.71	77.23	75.29	76.04	4360681
2016-01-22	78.45	80.90	77.60	80.03	4035575
2016-01-25	79.07	79.74	76.17	76.23	4273699
2016-01-26	76.91	77.80	76.19	77.76	3177606
2016-01-27	77.14	79.77	76.42	77.73	4782135
2016-01-28	79.24	80.00	77.00	78.70	5160954
2016-01-29	78.10	80.23	75.80	80.15	7448393
2016-02-01	79.68	80.66	77.82	79.48	4487703
2016-02-02	78.58	79.44	77.80	78.50	4295444
2016-02-03	79.51	79.94	76.76	79.10	7337489
2016-02-04	79.09	80.92	78.60	79.88	5657732
2016-02-05	79.63	80.48	77.92	78.33	4650378
2016-02-08	78.33	78.33	73.30	76.28	7979823
2016-02-09	75.77	76.62	74.67	75.44	4348610
2016-02-10	76.02	77.10	74.67	75.29	5693361
2016-02-11	73.53	75.04	71.74	72.90	7720776
2016-02-12	74.00	75.32	73.84	75.20	4217731
2016-02-16	76.76	78.28	75.86	78.25	5690327
2016-02-17	79.09	80.89	78.88	80.59	4465360
2016-02-18	81.34	81.75	78.89	79.44	4608951
2016-02-19	78.75	80.18	78.39	80.09	3173455
2016-02-22	81.05	81.42	80.11	80.87	3278059
2016-02-23	80.40	80.61	78.53	78.56	3323355
2016-02-24	77.52	79.15	77.35	79.09	3667194
2016-02-25	79.25	79.33	77.62	78.76	3297210
2016-02-26	79.52	80.19	78.92	79.10	2490116
2016-02-29	79.40	80.38	78.93	79.39	3106395
2016-03-01	80.01	83.79	79.70	83.41	6029010
2016-03-02	83.15	84.64	82.84	84.57	3585456
2016-03-03	84.94	86.58	84.55	86.09	3831310
2016-03-04	86.50	86.60	84.84	85.78	2891051
2016-03-07	85.38	87.83	85.07	87.41	3741780
2016-03-08	86.89	87.75	84.75	84.80	3514423
2016-03-09	85.52	87.23	85.20	86.09	3076768
2016-03-10	86.07	86.07	84.12	85.43	2464552
2016-03-11	86.25	86.73	85.11	86.43	2914715
2016-03-14	85.67	86.50	85.29	86.18	2028608
2016-03-15	85.00	86.67	84.90	86.60	2208874
2016-03-16	86.63	87.90	86.37	87.57	2351820
2016-03-17	88.01	88.66	86.44	88.38	2463452
2016-03-18	88.80	89.65	88.13	89.41	5398225
2016-03-21	89.15	89.96	89.11	89.69	2170176
2016-03-22	89.62	90.87	89.03	90.16	2171351
2016-03-23	89.94	89.94	87.88	88.12	2012458
2016-03-24	86.97	88.12	86.57	88.06	2547273
2016-03-28	87.87	88.13	87.07	87.49	2083466
2016-03-29	86.80	87.73	86.02	87.43	1974603
2016-03-30	88.19	88.61	86.98	87.62	1850859
2016-03-31	87.27	87.81	86.21	86.59	2810570
2016-04-01	85.60	85.96	84.88	85.67	2639102
2016-04-04	85.70	86.66	85.29	85.73	1817392
2016-04-05	85.08	85.69	84.21	84.81	2126096
2016-04-06	85.35	85.62	83.26	85.02	3171957
2016-04-07	84.60	85.02	83.83	84.51	1751829
2016-04-08	85.80	86.81	85.27	86.06	2741333
2016-04-11	86.50	86.85	84.56	84.58	2158143
2016-04-12	84.67	86.09	84.06	85.98	2587521
2016-04-13	86.48	87.10	85.80	87.01	2089163
2016-04-14	87.11	87.63	86.57	86.92	1735350
2016-04-15	86.66	86.66	84.85	84.85	2723372
2016-04-18	84.01	85.73	83.91	85.65	2454626
2016-04-19	85.72	86.50	85.29	86.42	1935777
2016-04-20	85.91	87.21	84.81	86.69	2344321
2016-04-21	86.84	87.65	86.08	87.40	2270687
2016-04-22	87.64	88.46	87.38	87.98	2038942
2016-04-25	87.90	88.24	86.89	87.93	1730672
2016-04-26	88.45	88.85	87.82	88.40	1655285
2016-04-27	88.85	89.31	88.01	88.95	2451686
2016-04-28	88.36	89.06	87.34	87.79	3038950
2016-04-29	85.21	86.03	81.15	82.11	7296812
2016-05-02	82.44	82.50	79.98	82.20	4486779
2016-05-03	80.70	80.98	79.45	80.01	4397146
2016-05-04	79.90	80.39	78.49	79.32	2996820
2016-05-05	80.02	80.82	78.44	79.08	2830547
2016-05-06	78.71	80.18	78.27	78.52	3802843
2016-05-09	78.50	78.53	76.88	78.32	3064621
2016-05-10	78.76	79.69	78.66	79.25	2236539
2016-05-11	79.16	80.36	78.62	79.39	2652238
2016-05-12	80.00	80.10	77.84	78.25	2603518
2016-05-13	78.25	79.14	77.91	77.71	3029415
2016-05-16	78.22	78.80	77.20	78.68	3107039
2016-05-17	78.56	79.30	78.04	78.31	2235778
2016-05-18	78.29	79.48	77.72	78.13	2508410
2016-05-19	77.55	77.96	76.68	77.65	2240859
2016-05-20	78.15	78.46	77.49	77.90	2352347
2016-05-23	77.51	78.63	77.40	77.82	2498894
2016-05-24	78.60	80.00	78.49	79.70	3454470
2016-05-25	80.09	80.47	79.47	80.13	2917433
2016-05-26	80.42	80.60	79.12	80.04	3572054
2016-05-27	80.05	80.80	79.75	80.63	2319509
2016-05-31	80.90	81.08	79.86	80.36	5908462
2016-06-01	79.90	80.96	79.39	80.85	3022463
2016-06-02	80.57	81.43	80.52	80.83	2303665
2016-06-03	80.61	80.89	79.39	80.13	2985053
2016-06-06	80.61	80.77	80.09	80.76	2184989
2016-06-07	80.87	81.58	80.54	81.32	2708366
2016-06-08	81.58	82.42	81.01	82.37	3595808
2016-06-09	81.65	81.89	80.88	81.13	3298236
2016-06-10	80.25	80.66	79.63	80.07	2341407
2016-06-13	79.73	79.94	78.67	78.80	3347663
2016-06-14	78.63	79.34	77.63	78.90	2638688
2016-06-15	78.63	79.97	78.11	79.14	2321731
2016-06-16	78.47	79.57	78.10	79.43	1867433
2016-06-17	79.34	79.46	78.28	78.50	4086541
2016-06-20	79.53	80.24	78.96	79.06	2748324
2016-06-21	79.30	79.58	78.23	79.35	2331131
2016-06-22	79.37	80.30	79.15	79.54	1842146
2016-06-23	80.02	80.87	79.60	80.87	2097293
2016-06-24	78.29	79.74	78.29	78.62	6031822
2016-06-27	78.19	78.52	76.40	76.90	3506150
2016-06-28	78.00	78.79	77.07	78.75	2479020
2016-06-29	79.21	80.01	79.08	79.70	2348748
2016-06-30	79.40	79.49	77.71	79.34	3505627
2016-07-01	79.07	79.91	78.96	79.78	2660976
2016-07-05	78.97	79.32	77.40	77.93	3063859
2016-07-06	77.26	77.33	74.84	76.37	5344944
2016-07-07	76.59	77.10	73.67	74.27	6056071
2016-07-08	74.54	75.47	74.06	74.85	4058233
2016-07-11	74.85	75.58	74.76	75.21	2704869
2016-07-12	75.99	77.19	75.72	76.40	3309169
2016-07-13	76.08	76.51	74.82	76.25	3586505
2016-07-14	76.36	76.81	76.06	76.61	2901024
2016-07-15	76.91	76.91	75.50	75.66	2977617
2016-07-18	75.77	76.07	75.00	75.65	2418444
2016-07-19	75.73	75.94	75.32	75.74	2017963
2016-07-20	75.74	76.02	75.00	75.34	2144549
2016-07-21	75.55	76.17	74.95	75.12	2659814
2016-07-22	75.12	75.40	74.61	75.39	1688333
2016-07-25	75.03	75.12	73.97	74.47	3318175
2016-07-26	74.47	76.30	74.37	76.23	2901651
2016-07-27	76.43	76.87	75.27	75.40	3108500
2016-07-28	75.69	76.38	75.09	76.25	4051947
2016-07-29	75.38	76.16	73.82	76.06	5548760
2016-08-01	75.30	75.63	74.02	74.26	3399555
2016-08-02	74.53	76.33	74.51	76.15	4528320
2016-08-03	76.60	78.74	76.30	78.66	4582417
2016-08-04	78.37	78.83	77.31	77.54	2692882
2016-08-05	77.71	78.61	77.50	78.28	1619100
2016-08-08	78.89	79.52	78.48	78.58	2327864
2016-08-09	78.76	78.79	76.58	76.72	3052659
2016-08-10	76.89	77.86	76.50	76.95	2228220
2016-08-11	77.42	78.47	77.00	78.16	1962223
2016-08-12	78.39	78.90	78.00	78.81	2454488
2016-08-15	79.15	79.25	78.22	77.96	2808007
2016-08-16	78.12	78.25	77.71	77.98	1624772
2016-08-17	78.06	78.21	77.26	77.71	2642887
2016-08-18	77.98	78.18	77.18	77.95	3632135
2016-08-19	77.63	78.69	77.51	78.05	2400507
2016-08-22	77.52	77.66	76.80	76.97	2251984
2016-08-23	77.17	78.19	76.96	77.82	1724100
2016-08-24	77.80	78.23	77.20	77.68	1655653
2016-08-25	77.89	79.45	77.83	79.07	3665977
2016-08-26	79.10	79.70	78.17	78.62	2061254
2016-08-29	78.86	79.30	78.65	78.88	1782335
2016-08-30	79.46	79.79	78.91	79.33	1980763
2016-08-31	79.15	79.37	78.11	78.45	2648761
2016-09-01	78.93	78.93	77.66	78.29	2165433
2016-09-02	78.97	79.03	78.48	78.87	1561062
2016-09-06	79.28	79.34	78.76	79.11	2729878
2016-09-07	79.24	79.99	79.15	79.59	3312504
2016-09-08	79.80	80.46	79.47	80.08	2001807
2016-09-09	79.39	79.41	77.86	77.86	2834238
2016-09-12	77.49	79.21	77.17	78.84	2224665
2016-09-13	78.00	78.05	77.12	77.25	4007808
2016-09-14	77.14	78.23	76.76	76.97	3115078
2016-09-15	77.43	79.53	77.10	79.10	2885369
2016-09-16	78.32	79.29	78.23	79.09	7599569
2016-09-19	79.76	80.88	79.18	80.35	3205516
2016-09-20	80.35	80.47	79.58	79.58	2218367
2016-09-21	79.82	80.19	79.37	80.07	2133865
2016-09-22	80.50	81.08	80.01	80.03	1728471
2016-09-23	79.69	79.95	79.06	79.58	2065066
2016-09-26	79.78	80.27	79.39	79.47	2351038
2016-09-27	79.02	79.82	78.92	79.41	2274587
2016-09-28	79.73	81.31	79.30	81.19	2954548
2016-09-29	81.05	81.19	78.86	79.28	4121844
2016-09-30	79.92	80.96	79.55	80.55	2819914
2016-10-03	80.42	80.77	79.81	80.41	1702832
2016-10-04	80.34	81.27	79.74	79.82	1985396
2016-10-05	80.59	81.41	80.36	81.09	2358077
2016-10-06	81.18	81.50	80.04	80.77	1829430
2016-10-07	81.00	81.07	80.00	80.39	1614694
2016-10-10	80.86	81.44	80.80	81.30	1338460
2016-10-11	81.24	81.34	80.18	80.56	1581621
2016-10-12	80.56	80.56	79.51	79.81	1664585
2016-10-13	79.18	79.46	78.06	79.15	2185345
2016-10-14	79.74	80.12	79.21	79.31	1420794
2016-10-17	79.31	79.72	78.75	79.14	2397018
2016-10-18	79.73	79.99	79.30	79.59	1339334
2016-10-19	79.91	80.11	79.45	79.67	1737639
2016-10-20	79.40	79.92	78.91	79.74	1407272
2016-10-21	79.21	80.43	78.80	80.35	2070785
2016-10-24	80.53	81.03	79.87	80.59	1490343
2016-10-25	80.29	81.08	79.94	80.76	2263743
2016-10-26	80.28	81.51	80.11	81.06	2064854
2016-10-27	81.12	81.26	79.86	79.99	2434359
2016-10-28	79.23	81.76	79.00	80.13	2977358
2016-10-31	80.20	81.99	80.02	81.15	2819839
2016-11-01	82.35	83.21	79.47	80.25	4351308
2016-11-02	79.50	79.81	78.01	78.34	2959294
2016-11-03	78.59	79.80	77.66	79.08	2530774
2016-11-04	78.88	79.55	78.26	78.60	1568468
2016-11-07	79.62	80.23	79.52	79.93	2051387
2016-11-08	79.72	80.73	79.61	79.89	1617512
2016-11-09	79.29	83.16	78.93	82.45	4490364
2016-11-10	82.34	83.76	82.19	83.09	3188492
2016-11-11	82.90	83.09	81.87	82.22	2186207
2016-11-14	82.22	83.50	82.03	82.73	2602384
2016-11-15	83.36	83.78	82.50	83.70	2991091
2016-11-16	83.65	83.82	82.78	83.00	1601300
2016-11-17	83.72	84.61	83.30	83.83	2294762
2016-11-18	83.89	84.18	83.53	83.64	2220294
2016-11-21	84.48	84.93	83.97	84.86	2118374
2016-11-22	84.96	85.63	84.17	84.88	2853882
2016-11-23	84.84	85.60	84.48	85.06	2684207
2016-11-25	84.82	84.92	84.51	84.89	972150
2016-11-28	84.80	85.03	84.02	84.09	3389337
2016-11-29	83.36	83.50	82.30	82.39	2150536
2016-11-30	83.10	83.81	82.33	83.08	4999424
2016-12-01	83.92	85.80	83.60	84.98	3535515
2016-12-02	84.75	85.70	84.70	84.88	2104372
2016-12-05	85.38	85.89	84.89	85.44	2811297
2016-12-06	85.13	85.43	84.56	84.91	2564249
2016-12-07	85.08	87.10	84.94	87.01	2686951
2016-12-08	87.06	87.97	86.92	87.63	2240682
2016-12-09	87.69	87.69	86.86	87.16	1512953
2016-12-12	88.00	88.48	86.73	87.30	1844194
2016-12-13	87.74	88.87	87.33	88.17	1976932
2016-12-14	87.65	88.06	86.35	86.42	2667510
2016-12-15	86.12	87.09	85.93	86.57	2133767
2016-12-16	86.80	87.56	86.54	87.46	2295796
2016-12-19	87.19	87.44	86.85	87.17	1516758
2016-12-20	87.38	87.49	86.67	86.94	1483707
2016-12-21	87.11	87.23	86.56	86.78	1513013
2016-12-22	86.70	87.93	86.44	87.56	1456734
2016-12-23	87.28	87.90	87.28	87.72	948879
2016-12-27	87.87	88.14	87.61	87.74	926581
2016-12-28	87.73	87.96	87.03	87.12	1359762
2016-12-29	87.01	87.49	86.36	86.65	1035733
2016-12-30	86.65	87.05	86.01	86.41	1374802
2017-01-03	87.31	87.92	86.65	86.79	2257922
2017-01-04	87.17	88.26	87.08	87.26	2306937
2017-01-05	87.26	88.12	86.66	86.74	2056344
2017-01-06	86.78	86.97	85.28	85.40	1989419
2017-01-09	84.91	84.91	83.75	84.02	2581885
2017-01-10	84.00	85.18	83.59	83.76	3697739
2017-01-11	83.91	85.60	83.80	84.89	3543458
2017-01-12	85.09	85.12	83.51	84.34	2169405
2017-01-13	84.06	84.16	83.07	83.29	2242898
2017-01-17	83.21	84.65	83.08	83.56	2379722
2017-01-18	83.52	84.51	83.50	84.13	1967628
2017-01-19	83.95	84.08	82.68	82.99	1929621
2017-01-20	83.49	84.03	82.58	83.04	2068209
2017-01-23	83.28	83.37	82.02	82.20	2033681
2017-01-24	82.64	84.46	82.55	84.19	2398491
2017-01-25	84.71	85.29	84.47	85.00	1707908
2017-01-26	85.18	85.34	84.03	84.24	1619017
2017-01-27	84.01	84.35	82.50	82.77	2099317
2017-01-30	82.50	82.75	81.69	82.33	2374950
2017-01-31	82.00	82.37	81.15	81.62	2740239
2017-02-01	82.11	82.32	80.36	80.75	3030209
2017-02-02	80.93	81.26	80.23	81.05	3387510
2017-02-03	80.50	81.20	78.82	79.95	3672491
2017-02-06	80.00	80.19	79.00	79.14	3016713
2017-02-07	79.10	79.14	77.81	78.55	3255417
2017-02-08	78.25	79.02	77.81	78.86	3042751
2017-02-09	79.40	79.63	78.98	79.25	2597146
2017-02-10	79.42	79.98	79.38	79.86	2030723
2017-02-13	79.86	80.12	79.57	79.90	2112045
2017-02-14	79.98	80.10	79.15	79.98	2544690
2017-02-15	79.73	80.39	79.66	79.45	2272772
2017-02-16	79.60	79.69	78.40	78.50	2940016
2017-02-17	78.49	79.24	78.35	78.66	2219168
2017-02-21	79.08	79.39	78.76	79.03	2833653
2017-02-22	79.00	79.00	78.22	78.38	2017469
2017-02-23	79.00	79.35	78.36	78.61	1865089
2017-02-24	78.39	78.49	77.69	78.03	2225522
2017-02-27	78.20	79.19	78.00	78.86	2648387
2017-02-28	78.78	79.14	78.11	78.19	3243107
2017-03-01	78.91	80.03	78.88	79.37	3204506
2017-03-02	79.28	79.35	78.16	78.33	2550421
2017-03-03	78.50	79.03	78.18	78.34	1737930
2017-03-06	78.16	78.89	78.01	78.72	1848209
2017-03-07	78.61	78.81	77.39	77.48	2679247
2017-03-08	77.61	78.31	77.13	77.25	2817632
2017-03-09	77.02	77.40	76.28	76.84	2684671
2017-03-10	77.18	78.98	76.59	78.86	5038065
2017-03-13	78.91	79.49	78.71	79.01	2178741
2017-03-14	78.50	78.77	78.16	78.51	2343693
2017-03-15	78.94	80.28	78.94	80.15	2411826
2017-03-16	80.06	80.10	79.42	79.69	2474603
2017-03-17	79.86	80.09	79.63	79.94	2799639
2017-03-20	79.88	79.99	79.10	79.41	2285424
2017-03-21	79.49	79.78	78.26	78.60	4631257
2017-03-22	78.30	78.94	77.84	78.83	3026800
2017-03-23	78.57	79.19	78.43	78.48	2211959
2017-03-24	78.42	78.67	77.12	77.27	2359690
2017-03-27	76.97	77.79	76.66	77.25	2089275
2017-03-28	77.41	78.11	77.09	77.92	2388518
2017-03-29	77.81	78.50	77.54	78.32	2281974
2017-03-30	78.38	78.85	77.94	78.59	3241537
2017-03-31	78.49	79.43	78.41	79.22	2744101
2017-04-03	79.09	79.22	78.00	78.29	1711561
2017-04-04	78.50	78.55	77.67	78.43	1368917
2017-04-05	78.74	79.48	77.53	77.57	2867189
2017-04-06	77.59	77.65	76.65	76.88	3322439
2017-04-07	76.96	77.66	76.53	77.15	2484263
2017-04-10	77.51	78.65	77.50	78.05	2503943
2017-04-11	77.81	77.97	77.15	77.88	2042898
2017-04-12	78.13	78.26	77.26	77.38	2006083
2017-04-13	77.26	77.69	76.46	76.67	2606552
2017-04-17	76.66	77.01	76.57	77.01	1548803
2017-04-18	76.65	76.99	75.64	75.93	2326290
2017-04-19	75.94	76.15	75.14	75.33	2511332
2017-04-20	75.50	76.37	75.33	75.75	1682321
2017-04-21	75.60	76.59	75.60	76.35	2561086
2017-04-24	77.12	77.59	76.74	77.51	2483300
2017-04-25	77.60	78.18	77.25	78.08	2632776
2017-04-26	77.93	78.89	77.66	78.11	2977500
2017-04-27	78.01	78.13	76.93	78.05	3001820
2017-04-28	79.60	80.94	79.07	79.56	5260849
2017-05-01	79.52	80.35	79.32	79.56	2633401
2017-05-02	79.93	80.07	79.06	79.26	2202879
2017-05-03	78.91	79.75	78.74	79.59	1946311
2017-05-04	79.30	79.30	78.00	78.24	2163789
2017-05-05	78.33	79.43	78.32	79.35	1763959
2017-05-08	79.07	79.73	78.79	79.64	1867766
2017-05-09	79.54	80.11	79.38	79.60	1455814
2017-05-10	79.77	80.04	79.46	79.75	1690966
2017-05-11	79.90	80.02	79.21	79.52	1440444
2017-05-12	79.47	79.98	79.30	79.79	1439949
2017-05-15	80.29	80.68	79.83	79.42	1725817
2017-05-16	79.44	79.48	78.22	78.54	2011809
2017-05-17	78.33	78.78	77.63	77.67	2208679
2017-05-18	77.38	77.94	76.81	77.55	2534383
2017-05-19	77.66	78.53	77.35	78.25	2293207
2017-05-22	78.31	78.79	78.21	78.55	1386580
2017-05-23	78.75	78.79	78.09	78.14	2977040
2017-05-24	78.11	78.61	77.91	78.28	1425679
2017-05-25	78.51	78.88	77.22	77.42	2765114
2017-05-26	77.63	77.91	77.15	77.44	2300404
2017-05-30	77.28	77.68	76.82	77.00	1920204
2017-05-31	76.90	77.23	76.00	76.11	3842345
2017-06-01	76.38	76.71	75.90	76.62	2503838
2017-06-02	76.17	76.81	75.85	76.37	2150859
2017-06-05	76.19	77.23	76.19	76.86	2251922
2017-06-06	76.69	77.10	76.32	77.04	1707166
2017-06-07	76.64	77.16	76.35	76.96	2555987
2017-06-08	76.83	77.94	76.80	77.40	2434728
2017-06-09	77.36	79.70	77.30	79.57	2832784
2017-06-12	79.63	80.48	79.59	80.21	2971158
2017-06-13	80.29	80.73	79.90	80.63	1843073
2017-06-14	80.59	80.64	78.75	78.78	2810765
2017-06-15	78.61	79.38	78.53	79.08	2157299
2017-06-16	79.43	80.98	79.21	80.94	4870857
2017-06-19	80.99	81.52	80.85	81.24	2757432
2017-06-20	80.30	80.60	78.91	79.55	2299676
2017-06-21	79.55	79.77	78.63	78.89	2073891
2017-06-22	79.02	79.41	78.63	78.91	1016070
2017-06-23	78.82	80.37	78.80	80.27	2696625
2017-06-26	80.28	80.65	80.06	80.24	1512907
2017-06-27	80.39	81.30	80.24	80.54	1653917
2017-06-28	81.00	82.13	80.99	81.79	2317543
2017-06-29	82.10	82.82	81.79	81.87	2513955
2017-06-30	82.32	83.11	81.92	82.69	2458693
2017-07-03	82.97	83.87	82.92	83.34	1076858
2017-07-05	83.25	83.25	82.15	82.33	1974184
2017-07-06	82.40	82.60	81.69	81.89	1590807
2017-07-07	81.92	82.82	81.55	82.60	1710804
2017-07-10	82.48	82.87	82.33	82.46	1498681
2017-07-11	82.28	82.75	81.91	82.36	1366121
2017-07-12	82.83	83.10	81.91	82.24	1605978
2017-07-13	81.94	82.25	81.11	81.72	2319003
2017-07-14	81.86	82.35	81.65	82.20	1435779
2017-07-17	81.92	82.22	81.64	81.81	1843814
2017-07-18	82.09	82.13	81.51	81.96	1339117
2017-07-19	81.95	82.94	81.86	82.92	1666164
2017-07-20	82.97	83.12	81.99	82.36	1167740
2017-07-21	82.31	83.33	81.98	82.85	2190624
2017-07-24	82.69	83.02	82.52	82.65	1417890
2017-07-25	83.21	84.68	83.21	84.45	2335573
2017-07-26	84.69	84.72	83.62	83.70	1754183
2017-07-27	83.53	84.93	83.34	84.51	2188391
2017-07-28	84.24	84.65	83.49	83.65	2169434
2017-07-31	83.88	84.39	83.75	83.75	3641465
2017-08-01	84.04	85.81	84.00	85.63	2696710
2017-08-02	85.45	87.30	85.38	86.67	2952526
2017-08-03	86.77	87.12	85.59	85.65	2430478
2017-08-04	85.69	86.19	85.58	85.60	2087492
2017-08-07	85.53	85.59	84.88	85.07	2187167
2017-08-08	84.84	85.31	84.53	85.02	1847981
2017-08-09	85.00	85.56	84.32	84.49	2297079
2017-08-10	84.42	84.75	83.48	83.64	1850474
2017-08-11	83.09	83.80	82.96	83.44	1858217
2017-08-14	83.60	84.30	83.44	83.88	1758701
2017-08-15	83.75	84.08	83.24	82.98	1907632
2017-08-16	83.31	83.48	82.76	83.03	2138380
2017-08-17	82.67	83.01	80.89	80.89	2359120
2017-08-18	80.80	82.17	80.73	81.56	2288852
2017-08-21	81.41	82.04	81.14	81.90	1686896
2017-08-22	82.12	82.60	81.99	82.23	1709073
2017-08-23	81.97	82.65	81.88	82.36	1159758
2017-08-24	82.06	84.41	82.06	83.87	2463215
2017-08-25	84.30	84.84	83.37	83.42	1778851
2017-08-28	84.11	84.60	83.52	83.65	2285609
2017-08-29	83.50	83.99	83.25	83.50	1697342
2017-08-30	83.50	83.74	82.95	83.60	1853829
2017-08-31	83.97	83.98	83.12	83.81	2445980
2017-09-01	83.87	84.61	83.19	84.43	2048819
2017-09-05	84.32	84.40	82.66	83.24	2491360
2017-09-06	83.64	83.95	83.18	83.36	1885884
2017-09-07	83.48	84.20	83.11	84.04	1853228
2017-09-08	84.03	85.11	83.96	84.70	1936653
2017-09-11	84.90	85.42	84.43	85.19	1508877
2017-09-12	85.20	85.84	85.08	85.73	1567276
2017-09-13	85.89	86.46	85.52	86.35	1748362
2017-09-14	86.18	86.76	85.95	86.24	2002274
2017-09-15	86.30	87.82	86.29	87.67	4363635
2017-09-18	87.61	88.35	87.50	88.31	1815947
2017-09-19	88.37	89.31	88.02	89.09	1928572
2017-09-20	89.03	89.51	88.77	89.07	2279024
2017-09-21	88.90	89.71	88.80	89.14	2035665
2017-09-22	89.14	90.10	89.02	89.89	2036645
2017-09-25	89.97	91.50	89.85	91.01	2039664
2017-09-26	91.15	91.68	90.91	91.35	1986464
2017-09-27	91.39	92.08	90.58	91.80	2468192
2017-09-28	91.98	92.19	91.29	91.79	2197416
2017-09-29	91.66	92.08	91.35	91.61	1947346
2017-10-02	91.36	92.67	91.21	92.38	1929524
2017-10-03	93.80	94.69	93.25	93.63	2606137
2017-10-04	93.39	93.71	92.76	93.43	2214339
2017-10-05	93.53	94.12	93.10	93.33	2046375
2017-10-06	92.77	93.33	92.41	92.82	1769365
2017-10-09	93.45	93.76	93.04	93.32	19818719
2017-10-10	93.66	94.00	93.32	93.47	1110093
2017-10-11	93.47	93.95	92.92	93.68	1644346
2017-10-12	93.45	94.46	93.33	94.34	1692842
2017-10-13	94.69	95.00	94.22	94.43	1608631
2017-10-16	93.50	93.79	90.70	90.87	3563007
2017-10-17	90.69	91.10	90.40	90.63	2398438
2017-10-18	90.74	90.88	89.90	90.24	1942216
2017-10-19	89.71	90.58	89.26	90.39	1899788
2017-10-20	90.79	91.03	90.39	90.80	2109754
2017-10-23	90.89	91.76	90.70	91.24	2036034
2017-10-24	91.28	91.89	90.67	91.83	1425678
2017-10-25	91.82	92.35	91.23	91.71	2187413
2017-10-26	91.51	92.00	90.80	91.18	1683305
2017-10-27	91.05	92.08	90.20	91.99	2082916
2017-10-30	91.58	92.32	90.99	91.02	1923358
2017-10-31	90.94	91.44	90.29	91.08	1442195
2017-11-01	91.03	92.65	90.92	92.30	2152232
2017-11-02	92.21	93.60	91.91	93.46	1822777
2017-11-03	93.33	94.42	93.06	93.58	1868071
2017-11-06	93.59	94.95	93.29	94.43	1927063
2017-11-07	94.67	94.87	93.95	94.57	1371193
2017-11-08	94.52	94.67	94.02	94.55	2035370
2017-11-09	93.61	94.63	93.61	94.42	1532600
2017-11-10	94.31	94.51	93.32	93.66	1347768
2017-11-13	93.66	94.21	93.20	93.32	1264829
2017-11-14	92.59	93.39	92.39	92.83	1774911
2017-11-15	92.20	93.06	91.45	91.87	1765992
2017-11-16	92.00	92.74	91.54	92.46	2198575
2017-11-17	92.24	93.19	91.97	92.65	1340724
2017-11-20	92.49	92.98	92.15	92.62	920207
2017-11-21	92.93	94.04	92.86	93.62	1509095
2017-11-22	93.67	93.96	92.70	93.29	1414050
2017-11-24	93.33	93.86	93.29	93.64	605671
2017-11-27	93.54	93.64	92.55	92.81	2066230
2017-11-28	93.46	94.22	92.84	94.05	1584227
2017-11-29	94.05	95.04	94.05	94.91	2004132
2017-11-30	95.00	97.69	94.92	97.56	3332633
2017-12-01	97.98	98.16	95.35	97.57	2329597
2017-12-04	96.99	99.35	96.99	97.53	1953770
2017-12-05	97.75	99.35	97.54	98.27	1820192
2017-12-06	98.12	98.62	97.29	97.59	1612430
2017-12-07	97.50	98.29	97.32	97.86	1485659
2017-12-08	98.52	99.87	98.20	99.55	2359950
2017-12-11	99.37	100.25	99.37	99.72	1299546
2017-12-12	99.88	100.13	99.00	99.07	1670382
2017-12-13	99.33	100.39	98.99	99.99	1912677
2017-12-14	99.85	100.46	99.55	99.55	1455883
2017-12-15	100.00	100.41	99.58	99.92	2957293
2017-12-18	99.92	100.42	99.67	99.98	1832961
2017-12-19	100.04	100.14	99.07	99.14	1552253
2017-12-20	99.65	100.98	99.22	100.72	2223089
2017-12-21	100.67	100.84	99.91	100.08	2359861
2017-12-22	100.65	101.28	100.31	100.89	1092587
2017-12-26	101.14	101.81	100.86	101.64	900387
2017-12-27	101.81	102.43	101.27	102.06	1225991
2017-12-28	102.10	102.16	101.42	101.96	1258339
2017-12-29	102.25	102.29	101.15	101.15	1267611
2018-01-02	101.66	101.83	101.07	101.75	1222369
2018-01-03	101.45	102.80	101.41	102.43	1351711
2018-01-04	102.40	102.72	101.82	102.15	1110641
2018-01-05	102.20	102.35	101.64	102.16	1752478
2018-01-08	102.50	102.50	101.46	102.06	1236474
2018-01-09	101.90	102.25	101.37	101.72	1536954
2018-01-10	101.92	102.41	101.30	102.08	978149
2018-01-11	102.62	102.62	101.51	102.37	1358615
2018-01-12	102.54	105.09	102.50	104.97	1849280
2018-01-16	104.54	104.89	103.17	103.50	2601232
2018-01-17	103.95	106.91	103.83	106.16	2333429
2018-01-18	106.43	106.43	104.55	105.29	1514010
2018-01-19	105.53	105.65	104.82	105.63	1657504
2018-01-22	105.59	106.82	105.39	106.66	1348037
2018-01-23	106.90	107.34	106.56	106.90	1436529
2018-01-24	107.22	107.47	103.80	104.63	1945272
2018-01-25	105.01	105.33	103.97	104.17	1863989
2018-01-26	104.62	106.92	104.52	106.59	2645111
2018-01-29	106.12	106.44	103.95	104.25	2563544
2018-01-30	103.05	103.69	101.89	102.28	2049789
2018-01-31	102.60	102.95	101.64	102.40	3388700
2018-02-01	102.33	102.99	99.67	100.86	3243583
2018-02-02	101.10	101.10	96.08	97.01	4492340
2018-02-05	95.82	99.57	93.55	95.21	4252511
2018-02-06	92.88	97.00	92.70	96.88	2894153
2018-02-07	96.82	98.09	95.59	95.61	2199665
2018-02-08	95.49	95.52	92.41	92.44	2621070
2018-02-09	93.12	94.13	89.14	92.60	2679288
2018-02-12	93.46	94.77	92.61	93.59	1809007
2018-02-13	93.24	94.29	92.96	93.76	1441217
2018-02-14	93.39	93.81	91.32	93.33	4091287
2018-02-15	93.98	94.40	91.62	92.07	2639607
2018-02-16	91.78	92.92	90.95	91.99	2224825
2018-02-20	91.95	92.58	90.26	90.99	2957073
2018-02-21	91.06	91.53	89.56	89.58	2256679
2018-02-22	90.10	91.20	89.59	90.13	2905595
2018-02-23	90.59	91.86	90.11	91.83	2921994
2018-02-26	92.62	93.23	91.96	92.52	3391106
2018-02-27	92.77	93.75	92.10	92.12	3183120
2018-02-28	92.95	93.04	90.34	90.37	3233813
2018-03-01	90.54	91.92	89.50	90.87	3431866
2018-03-02	90.07	91.64	89.79	91.37	1903789
2018-03-05	91.02	93.22	90.67	93.06	2953329
2018-03-06	93.55	94.31	92.75	93.93	2056462
2018-03-07	93.03	95.04	93.02	94.22	1791368
2018-03-08	94.23	95.23	93.55	95.19	2101270
2018-03-09	96.00	96.29	95.43	95.91	1776360
2018-03-12	95.71	96.25	94.89	94.99	1310643
2018-03-13	95.11	96.12	94.11	94.55	1735470
2018-03-14	94.84	95.31	94.01	94.21	1607770
2018-03-15	94.64	95.18	93.25	94.46	2695923
2018-03-16	94.61	96.02	94.58	95.79	3193420
2018-03-19	95.14	95.45	93.89	94.40	1778433
2018-03-20	94.68	95.90	94.58	95.10	2011815
2018-03-21	95.34	96.98	95.20	96.15	1623257
2018-03-22	95.23	96.22	94.50	94.70	1401528
2018-03-23	95.12	96.17	93.08	93.39	1743564
2018-03-26	94.73	96.11	93.99	96.00	1618849
2018-03-27	96.33	97.29	95.13	95.71	1533249
2018-03-28	95.77	96.57	94.21	94.33	2399280
2018-03-29	94.93	96.50	94.87	95.92	1553049
2018-04-02	95.83	96.21	93.38	94.95	1677641
2018-04-03	95.40	96.30	94.78	96.18	1511055
2018-04-04	94.99	96.23	92.68	95.99	2492147
2018-04-05	96.75	98.26	96.26	97.77	1856801
2018-04-06	97.46	97.89	95.92	96.97	2596342
2018-04-09	97.33	98.69	97.00	97.74	1401206
2018-04-10	99.11	100.86	98.87	100.25	1831615
2018-04-11	99.95	102.92	99.95	102.55	2247500
2018-04-12	102.78	103.28	101.90	102.63	2038655
2018-04-13	103.28	104.19	102.71	103.74	1496552
2018-04-16	104.27	107.24	104.17	106.82	2142009
2018-04-17	107.34	108.29	106.44	107.86	2087271
2018-04-18	108.34	110.09	108.31	108.89	2488384
2018-04-19	109.06	110.85	108.20	110.64	3075287
2018-04-20	110.41	111.31	109.73	110.99	3155410
2018-04-23	110.98	111.47	109.79	111.45	1958597
2018-04-24	111.95	113.27	108.81	109.23	3092869
2018-04-25	108.57	110.04	107.52	109.79	2043335
2018-04-26	110.24	112.89	109.52	112.52	2819509
2018-04-27	110.76	111.97	109.70	111.34	2062797
2018-04-30	111.88	113.32	111.19	111.31	3310270
2018-05-01	111.67	111.99	110.33	111.85	3783498
2018-05-02	111.44	115.47	111.35	114.52	3452738
2018-05-03	114.10	115.61	112.93	115.59	3096465
2018-05-04	115.70	115.80	114.44	115.61	2526421
2018-05-07	115.95	117.99	115.32	115.41	2631500
2018-05-08	115.40	116.36	113.69	116.25	3056835
2018-05-09	117.00	118.59	116.56	117.50	3148062
2018-05-10	118.15	118.39	117.18	117.96	1969581
2018-05-11	118.13	118.46	117.37	117.76	1851381
2018-05-14	118.25	119.16	117.87	118.29	2355224
2018-05-15	118.00	118.72	117.48	118.32	1921735
2018-05-16	117.92	118.25	116.14	118.16	2034314
2018-05-17	118.77	122.38	118.25	121.07	3571787
2018-05-18	121.17	121.34	119.63	120.33	3430981
2018-05-21	121.00	121.60	120.34	121.44	2064986
2018-05-22	121.47	121.71	117.77	118.75	2780617
2018-05-23	117.99	119.44	117.31	118.95	2507656
2018-05-24	118.00	119.75	117.39	118.82	1630805
2018-05-25	116.96	117.31	114.40	115.60	1941711
2018-05-29	116.36	118.16	115.70	116.81	2961851
2018-05-30	118.24	119.76	117.36	119.18	3583069
2018-05-31	119.19	120.30	116.43	116.49	5907147
2018-06-01	117.39	119.17	116.75	119.00	2757041
2018-06-04	119.40	120.80	118.59	119.20	2979083
2018-06-05	119.00	119.47	117.65	118.83	2369815
2018-06-06	118.78	119.14	116.21	116.65	2413007
2018-06-07	117.29	117.87	116.51	117.44	2478317
2018-06-08	117.12	117.40	116.25	116.84	2220624
2018-06-11	116.94	117.80	115.95	117.02	2225185
2018-06-12	116.70	116.96	115.31	115.55	2471104
2018-06-13	115.55	116.49	113.84	115.75	2973037
2018-06-14	116.61	117.00	115.35	115.55	2464091
2018-06-15	115.12	116.07	113.84	114.30	3483893
2018-06-18	114.25	115.79	113.94	114.94	2654196
2018-06-19	113.68	115.16	113.40	114.58	1997008
2018-06-20	115.17	115.23	113.28	114.59	2317034
2018-06-21	113.98	114.50	110.97	111.45	2481159
2018-06-22	113.41	114.49	111.82	112.02	3049905
2018-06-25	111.94	112.00	109.72	110.45	1799844
2018-06-26	110.79	111.99	110.65	110.81	1878679
2018-06-27	111.37	112.47	110.46	110.71	1831713
2018-06-28	110.76	112.20	109.91	111.74	1723234
2018-06-29	112.27	113.49	112.08	112.31	1927994
2018-07-02	111.75	112.22	110.14	110.61	2516549
2018-07-03	111.91	112.19	110.08	110.51	1248929
2018-07-05	111.58	111.72	109.61	110.15	2070771
2018-07-06	109.70	111.81	109.07	111.18	1561270
2018-07-09	111.55	112.98	111.37	112.59	1608813
2018-07-10	113.05	114.61	112.82	113.19	1867873
2018-07-11	112.53	112.68	110.16	110.66	1433525
2018-07-12	111.11	111.55	109.74	111.14	1249348
2018-07-13	111.00	112.34	110.85	111.81	1563325
2018-07-16	111.59	112.25	111.20	111.32	1795067
2018-07-17	111.11	111.58	110.19	111.06	2061981
2018-07-18	110.76	111.49	109.68	110.90	2561742
2018-07-19	110.96	111.49	110.45	110.90	2333057
2018-07-20	110.85	111.22	110.31	110.36	2338362
2018-07-23	111.03	111.37	110.10	110.44	1568033
2018-07-24	110.89	111.99	110.46	111.22	2162999
2018-07-25	111.55	112.59	111.13	112.35	1668740
2018-07-26	112.48	116.15	112.48	116.00	3212093
2018-07-27	117.79	120.36	116.77	118.79	3715622
2018-07-30	119.57	122.71	119.57	122.15	3986269
2018-07-31	122.60	123.88	122.41	123.34	3831112
2018-08-01	122.55	123.92	121.85	123.01	2679293
2018-08-02	122.08	122.69	120.80	122.05	2627005
2018-08-03	121.99	122.42	120.41	121.66	1691968
2018-08-06	121.72	123.03	121.03	122.54	1542678
2018-08-07	122.99	123.97	122.40	122.72	2058090
2018-08-08	122.44	123.09	121.91	122.98	1411577
2018-08-09	123.09	123.48	121.89	122.18	1897574
2018-08-10	121.73	122.75	121.71	122.59	1847443
2018-08-13	122.85	123.45	121.50	121.57	1989103
2018-08-14	121.93	122.00	120.13	120.94	2703271
2018-08-15	120.09	120.09	115.27	115.38	3985449
2018-08-16	115.77	115.98	114.84	114.94	2748667
2018-08-17	115.33	115.72	114.59	115.44	1774010
2018-08-20	114.69	116.82	114.40	116.08	2461587
2018-08-21	116.58	117.80	115.78	116.51	2479719
2018-08-22	117.03	117.97	116.65	117.02	3889755
2018-08-23	116.93	118.41	116.29	118.37	2062813
2018-08-24	118.61	120.01	118.35	119.25	2959238
2018-08-27	119.74	120.37	119.42	120.03	2328769
2018-08-28	120.25	121.55	119.63	119.75	2237270
2018-08-29	120.05	121.01	119.24	120.44	1956715
2018-08-30	120.75	120.89	118.54	119.55	1847423
2018-08-31	118.91	119.42	117.11	118.51	2575203
2018-09-04	118.61	120.24	118.27	118.96	2477398
2018-09-05	118.66	118.66	117.01	117.99	2324747
2018-09-06	117.53	118.90	116.58	116.70	1943520
2018-09-07	116.15	116.21	113.42	114.30	3032374
2018-09-10	114.65	115.00	113.89	113.95	2543928
2018-09-11	112.12	113.20	111.58	112.55	3772467
2018-09-12	113.27	114.45	111.66	112.16	3762830
2018-09-13	112.44	113.39	111.53	113.02	3368507
2018-09-14	112.97	114.10	112.97	113.60	2774275
2018-09-17	113.65	114.02	112.74	112.81	2773374
2018-09-18	113.41	114.06	113.03	113.30	2520979
2018-09-19	113.12	113.12	109.21	109.36	2934868
2018-09-20	109.86	110.85	108.85	110.33	3175735
2018-09-21	109.89	111.95	109.71	111.66	5963288
2018-09-24	112.20	113.89	111.69	113.46	2757474
2018-09-25	113.99	115.90	113.81	114.88	2819811
2018-09-26	114.92	115.04	113.17	113.89	2692824
2018-09-27	114.25	114.85	112.84	112.88	1943879
2018-09-28	112.00	113.63	111.58	112.72	2540023
2018-10-01	113.25	114.93	113.25	114.48	2021607
2018-10-02	114.64	115.30	112.74	114.69	2884679
2018-10-03	115.10	118.58	114.58	118.47	3310026
2018-10-04	118.35	118.86	116.71	117.70	2576401
2018-10-05	117.98	118.78	117.14	118.37	2572216
2018-10-08	117.90	118.47	117.07	118.14	2306276
2018-10-09	118.09	119.14	117.11	117.68	2263648
2018-10-10	117.75	118.10	112.94	113.05	2576502
2018-10-11	112.50	112.60	109.16	109.46	3565239
2018-10-12	110.87	111.33	107.90	109.46	3078193
2018-10-15	109.45	109.51	107.20	107.21	2670580
2018-10-16	108.19	109.93	107.95	109.86	2643964
2018-10-17	109.94	110.65	108.42	108.78	2214673
2018-10-18	108.01	110.09	107.71	109.12	1841057
2018-10-19	105.62	106.86	102.08	102.77	4013513
2018-10-22	103.26	103.80	101.10	103.15	4927106
2018-10-23	101.09	101.39	97.93	99.80	3292208
2018-10-24	99.99	99.99	95.05	95.30	3379073
2018-10-25	96.76	99.66	96.56	98.49	4015762
2018-10-26	101.45	103.79	95.30	99.45	5267769
2018-10-29	100.21	102.03	97.29	98.52	2752001
2018-10-30	99.38	102.25	99.37	102.06	2554438
2018-10-31	103.12	104.60	102.41	102.82	2688231
2018-11-01	102.64	103.35	101.20	102.50	2147691
2018-11-02	103.05	103.57	98.53	99.01	2726725
2018-11-05	100.20	101.15	99.64	100.52	2226624
2018-11-06	100.52	100.96	99.60	100.88	2185162
2018-11-07	102.18	103.48	101.38	103.12	4212358
2018-11-08	102.74	103.07	97.89	98.67	2989356
2018-11-09	97.84	100.34	97.29	99.74	2096724
2018-11-12	100.39	100.93	97.52	97.67	1677422
2018-11-13	97.29	98.24	94.67	94.80	2990220
2018-11-14	96.48	97.56	94.35	95.60	2933375
2018-11-15	95.00	96.40	94.57	95.43	2618226
2018-11-16	96.29	97.78	95.84	96.61	3468784
2018-11-19	96.13	96.61	93.72	94.90	1987202
2018-11-20	93.46	94.44	92.08	92.54	4553569
2018-11-21	93.19	94.48	92.02	93.65	2447374
2018-11-23	91.69	91.99	88.99	89.00	2169890
2018-11-26	90.39	92.19	90.23	92.07	3324162
2018-11-27	91.70	91.93	90.71	91.26	2675935
2018-11-28	91.82	92.73	90.00	92.63	3525698
2018-11-29	93.00	93.83	92.36	92.68	2290799
2018-11-30	92.24	93.61	91.58	93.52	4393693
2018-12-03	93.83	95.95	90.51	92.09	5780292
2018-12-04	92.63	93.85	91.23	91.40	3191756
2018-12-06	89.80	92.68	89.07	92.60	4165250
2018-12-07	93.39	95.01	89.88	90.35	3880736
2018-12-10	89.50	90.47	86.62	88.84	2610767
2018-12-11	89.68	90.62	87.42	88.42	2535983
2018-12-12	89.84	90.88	88.97	89.25	2570706
2018-12-13	89.21	89.86	87.62	88.83	3040678
2018-12-14	88.32	90.08	86.47	86.83	2867079
2018-12-17	86.82	87.00	84.87	85.86	4397232
2018-12-18	86.31	87.21	84.29	84.73	2708735
2018-12-19	85.27	88.20	84.16	85.16	3893459
2018-12-20	84.38	86.44	82.34	82.78	4929666
2018-12-21	82.46	84.00	81.64	82.38	5015242
2018-12-24	81.59	81.75	78.44	78.50	2322107
2018-12-26	79.01	84.25	78.93	84.20	3493346
2018-12-27	82.95	85.87	82.70	85.82	2737799
2018-12-28	86.25	86.88	84.47	84.96	2248900
2018-12-31	85.43	86.26	84.61	86.15	2580624
2019-01-02	85.32	88.44	85.00	88.12	3147818
2019-01-03	88.18	88.46	85.10	86.90	3182049
2019-01-04	88.45	91.15	87.95	90.84	3307308
2019-01-07	90.61	92.46	89.56	91.47	3474041
2019-01-08	92.29	92.57	90.17	91.39	2357255
2019-01-09	92.30	92.59	90.32	91.99	2588716
2019-01-10	91.75	92.99	90.37	92.94	2323660
2019-01-11	92.25	93.69	91.87	92.69	2102633
2019-01-14	91.79	93.15	91.32	92.83	2178577
2019-01-15	93.46	93.73	91.94	92.45	1953520
2019-01-16	92.12	93.37	91.86	92.99	2316210
2019-01-17	92.54	94.13	92.31	93.42	3069160
2019-01-18	94.32	95.76	92.90	95.30	4014857
2019-01-22	94.61	95.40	92.82	93.00	4733526
2019-01-23	93.29	93.79	92.21	92.63	2542409
2019-01-24	92.50	93.03	91.33	91.33	3194296
2019-01-25	92.25	93.62	91.61	93.02	2045409
2019-01-28	92.00	93.05	91.91	92.50	2349546
2019-01-29	92.73	93.69	91.89	93.35	2056493
2019-01-30	94.04	95.25	93.65	94.53	3093445
2019-01-31	96.10	96.60	95.07	95.41	4044490
2019-02-01	95.57	95.95	93.41	94.21	2618109
2019-02-04	93.80	94.76	93.21	94.76	2758451
2019-02-05	94.76	95.54	94.40	95.17	2849317
2019-02-06	94.65	95.44	94.34	94.42	3127817
2019-02-07	94.41	95.21	91.36	91.74	5291472
2019-02-08	94.92	95.17	91.72	93.52	4248380
2019-02-11	92.99	95.35	92.87	94.23	4229453
2019-02-12	95.25	95.49	93.91	94.00	2485975
2019-02-13	94.27	96.33	94.09	96.12	2627153
2019-02-14	95.57	96.23	95.09	94.85	2701720
2019-02-15	96.00	96.75	95.21	95.99	2647295
2019-02-19	95.44	96.96	95.39	96.75	2107968
2019-02-20	96.75	98.13	96.07	97.45	3586874
2019-02-21	97.28	98.27	96.40	96.81	2054025
2019-02-22	97.78	98.10	97.00	97.36	2102522
2019-02-25	97.15	97.70	97.01	97.29	1661041
2019-02-26	97.33	98.29	97.18	97.84	2274421
2019-02-27	98.10	98.84	97.33	97.64	1881874
2019-02-28	97.93	98.06	95.94	96.36	2351185
2019-03-01	96.82	97.86	96.46	97.48	2878955
2019-03-04	98.41	98.41	95.65	97.28	2386214
2019-03-05	97.47	97.89	96.82	97.46	2511854
2019-03-06	97.46	98.76	97.04	97.60	2644587
2019-03-07	97.58	97.71	95.89	96.45	3638046
2019-03-08	95.26	95.45	93.84	94.31	3334118
2019-03-11	95.14	96.80	94.82	96.67	2257371
2019-03-12	97.04	98.24	96.75	97.39	2362589
2019-03-13	98.05	98.35	97.38	98.08	2294506
2019-03-14	98.25	98.67	97.65	98.47	1663011
2019-03-15	98.00	99.80	97.90	98.52	3785836
2019-03-18	98.60	99.27	97.75	98.72	2530779
2019-03-19	99.29	100.41	98.56	98.89	2932645
2019-03-20	98.64	99.31	97.85	98.18	3292605
2019-03-21	98.04	99.14	97.87	98.55	2124044
2019-03-22	97.72	97.98	95.48	95.98	1856948
2019-03-25	95.76	95.97	94.93	95.86	1357466
2019-03-26	96.66	98.31	96.66	98.02	2284663
2019-03-27	97.75	98.29	96.97	97.27	1657384
2019-03-28	96.81	97.27	95.16	95.67	2530144
2019-03-29	96.61	96.91	94.48	95.17	2900374
2019-04-01	96.01	96.29	94.66	95.07	2635258
2019-04-02	95.34	95.78	93.87	94.52	2594750
2019-04-03	94.96	96.37	94.83	95.04	2096066
2019-04-04	95.56	96.87	94.57	96.86	2146848
2019-04-05	96.84	98.12	96.33	97.79	2705248
2019-04-08	97.88	98.86	97.21	98.30	2332436
2019-04-09	97.64	98.24	96.96	97.37	2352789
2019-04-10	97.90	99.34	97.64	98.61	1792063
2019-04-11	98.77	99.66	98.16	98.51	1486176
2019-04-12	99.56	99.73	96.96	97.17	2223657
2019-04-15	96.84	97.16	96.04	96.24	1934410
2019-04-16	96.15	96.36	94.62	95.98	1829595
2019-04-17	96.66	97.21	95.94	96.46	1591586
2019-04-18	96.46	96.75	94.85	95.42	2400062
2019-04-22	96.19	97.38	95.83	97.14	1927348
2019-04-23	97.38	97.92	96.59	97.40	2461002
2019-04-24	97.36	97.36	94.04	94.28	2974074
2019-04-25	94.15	96.04	93.53	95.22	2745440
2019-04-26	94.85	95.53	94.00	94.92	2091493
2019-04-29	95.25	95.92	94.88	95.36	2651246
2019-04-30	95.50	96.64	93.65	94.27	3303289
2019-05-01	94.25	94.89	91.78	91.84	3350690
2019-05-02	91.75	91.96	88.87	89.10	3708797
2019-05-03	89.89	90.57	89.53	89.56	2811129
2019-05-06	88.32	88.70	86.98	87.03	3427454
2019-05-07	86.40	86.66	84.85	86.55	3421727
2019-05-08	86.67	87.00	85.48	85.90	3095319
2019-05-09	85.46	86.06	83.72	85.75	3393720
2019-05-10	85.76	87.12	84.55	86.65	3094911
2019-05-13	85.60	86.61	84.73	85.79	3065641
2019-05-14	86.14	87.40	86.05	86.92	2450292
2019-05-15	86.71	87.65	86.15	87.30	2059992
2019-05-16	87.50	88.77	87.50	87.40	2645722
2019-05-17	86.56	86.74	84.72	84.81	2562450
2019-05-20	84.63	85.67	84.30	84.52	2106492
2019-05-21	84.70	86.60	84.68	86.16	2722744
2019-05-22	85.73	86.29	85.30	85.60	2111624
2019-05-23	84.30	84.35	82.01	82.27	3020026
2019-05-24	83.01	83.72	82.24	82.94	2661630
2019-05-28	82.93	83.26	82.36	82.52	3105057
2019-05-29	81.76	82.79	81.55	82.75	2232015
2019-05-30	82.42	83.02	81.33	82.06	2449628
2019-05-31	80.74	81.77	80.24	80.80	2785005
2019-06-03	80.92	82.27	80.60	82.20	3144766
2019-06-04	83.17	84.24	83.13	84.12	2781842
2019-06-05	84.67	84.88	82.80	84.83	3097024
2019-06-06	84.77	85.95	83.92	84.90	2837567
2019-06-07	85.35	85.94	84.48	85.52	2623685
2019-06-10	85.80	86.77	85.67	85.90	3026707
2019-06-11	86.56	87.19	84.71	84.71	2736701
2019-06-12	84.34	85.41	82.94	83.25	3232777
2019-06-13	84.09	85.74	84.02	85.24	3029685
2019-06-14	85.22	85.88	84.60	85.59	1830547
2019-06-17	85.49	86.49	85.49	85.91	2003390
2019-06-18	86.34	87.71	86.34	86.80	2336682
2019-06-19	86.92	87.98	86.35	87.60	2901702
2019-06-20	89.07	91.28	88.60	90.83	4082579
2019-06-21	91.40	91.92	90.00	90.58	6129787
2019-06-24	90.36	91.24	89.34	89.76	2360756
2019-06-25	89.42	90.60	89.06	89.83	3343756
2019-06-26	91.00	93.51	90.53	92.76	3816179
2019-06-27	92.66	92.95	91.54	91.75	2086373
2019-06-28	92.13	93.64	92.01	93.54	4442560
2019-07-01	94.86	95.33	93.62	94.06	2673167
2019-07-02	93.72	96.15	93.06	95.72	4112269
2019-07-03	96.00	97.04	95.86	97.02	2035536
2019-07-05	96.68	97.35	95.68	96.80	1955952
2019-07-08	96.55	98.54	96.55	96.96	3044531
2019-07-09	96.99	98.34	96.59	97.72	2369966
2019-07-10	98.22	98.96	97.51	98.11	1954622
2019-07-11	98.66	99.65	97.96	99.59	2446840
2019-07-12	99.25	100.65	99.25	100.33	1842401
2019-07-15	100.35	101.15	99.39	101.01	3089539
2019-07-16	101.00	101.77	99.81	101.38	2625551
2019-07-17	101.39	102.04	100.28	100.79	2254372
2019-07-18	100.20	101.93	99.83	101.92	2467999
2019-07-19	102.33	102.87	101.80	101.96	3972941
2019-07-22	102.61	103.15	101.53	102.55	1967810
2019-07-23	103.00	103.26	101.98	102.32	1873750
2019-07-24	102.04	102.82	101.36	102.42	2924353
2019-07-25	102.71	102.84	99.98	101.57	3649042
2019-07-26	102.35	102.64	100.47	102.32	2267327
2019-07-29	101.91	103.22	101.33	102.81	2275185
2019-07-30	102.36	103.65	101.59	103.61	1465867
2019-07-31	103.63	104.46	101.48	102.56	2415888
2019-08-01	101.95	103.60	101.41	101.99	2153198
2019-08-02	101.76	101.90	99.43	99.52	2075611
2019-08-05	97.90	98.35	94.99	95.64	3034848
2019-08-06	96.56	97.54	96.04	97.41	2164451
2019-08-07	95.63	97.73	95.06	97.33	2349829
2019-08-08	98.31	100.74	97.88	100.71	2311903
2019-08-09	100.53	100.96	99.56	100.44	2005576
2019-08-12	100.07	100.14	97.81	98.31	2059991
2019-08-13	97.92	101.15	97.10	99.74	2286185
2019-08-14	97.61	98.70	97.13	97.53	2529810
2019-08-15	97.92	98.45	96.38	97.47	2089861
2019-08-16	98.04	99.10	97.67	98.83	2118447
2019-08-19	99.29	99.72	98.10	98.76	2747905
2019-08-20	98.80	99.69	98.06	98.68	1904478
2019-08-21	99.61	100.00	98.28	99.30	1988298
2019-08-22	99.25	99.93	98.21	98.46	1946057
2019-08-23	97.48	98.87	94.73	95.18	3305150
2019-08-26	96.03	96.40	95.10	96.31	1568102
2019-08-27	96.98	97.49	94.35	94.52	2585973
2019-08-28	94.54	96.86	94.54	96.17	2318121
2019-08-29	97.11	98.46	97.04	98.12	2372544
2019-08-30	98.67	99.75	98.13	98.63	1932545
2019-09-03	97.28	99.61	97.03	99.47	2140081
2019-09-04	100.34	100.61	99.11	99.69	1664622
2019-09-05	100.60	101.50	99.75	99.80	2668725
2019-09-06	100.13	101.38	99.42	100.91	2117513
2019-09-09	101.55	102.74	101.01	102.17	2396158
2019-09-10	102.42	103.91	102.25	102.96	2367199
2019-09-11	103.29	104.22	102.10	102.47	1924459
2019-09-12	101.44	102.61	100.70	102.19	1868513
2019-09-13	102.93	103.43	102.09	102.77	1688406
2019-09-16	102.11	105.00	102.02	104.03	4654402
2019-09-17	103.73	103.93	101.96	102.20	2498681
2019-09-18	101.65	103.15	101.15	102.99	1819116
2019-09-19	103.47	103.99	102.59	103.08	1340630
2019-09-20	103.42	104.04	102.87	103.27	9414955
2019-09-23	103.01	104.82	103.01	104.26	2470693
2019-09-24	104.20	104.39	102.33	103.62	2611169
2019-09-25	103.39	105.52	102.90	105.06	3350078
2019-09-26	104.63	105.05	103.11	104.56	1768405
2019-09-27	104.81	105.48	102.98	103.66	2297000
2019-09-30	103.40	103.95	102.34	102.40	1806025
2019-10-01	103.16	103.51	100.83	101.03	1898518
2019-10-02	100.40	100.46	97.20	98.24	2281153
2019-10-03	97.76	98.89	96.95	98.87	2071307
2019-10-04	99.27	100.98	99.21	100.86	2097649
2019-10-07	101.26	102.25	100.73	101.36	2476961
2019-10-08	100.88	101.55	100.39	100.82	2057961
2019-10-09	101.96	103.57	101.76	102.71	1837299
2019-10-10	103.62	106.71	103.45	106.60	3788992
2019-10-11	107.00	108.20	106.42	106.53	2396358
2019-10-14	106.00	107.19	105.78	106.65	1430466
2019-10-15	106.50	108.12	106.16	107.30	1634310
2019-10-16	106.79	107.77	105.94	106.26	1869186
2019-10-17	107.00	107.26	106.39	107.21	1768646
2019-10-18	107.00	107.98	106.71	107.20	3015994
2019-10-21	108.00	108.57	107.57	108.20	1669346
2019-10-22	108.69	109.83	108.07	108.77	1583112
2019-10-23	108.77	109.20	108.33	109.00	2342765
2019-10-24	109.51	110.97	109.18	110.63	3478032
2019-10-25	112.23	117.00	111.90	114.42	6245871
2019-10-28	115.00	118.92	115.00	117.25	4706822
2019-10-29	116.49	119.78	116.35	118.96	3838397
2019-10-30	119.22	119.22	116.16	116.45	2286659
2019-10-31	116.65	117.24	114.90	116.82	3940607
2019-11-01	117.63	118.59	117.40	118.40	2248758
2019-11-04	119.47	119.56	117.61	118.54	2031562
2019-11-05	119.00	119.89	117.84	118.92	2268947
2019-11-06	119.18	119.39	117.76	118.42	2130305
2019-11-07	119.15	119.79	118.40	119.57	2386393
2019-11-08	118.89	119.92	118.10	119.70	1577558
2019-11-11	118.65	119.82	118.35	118.41	1634279
2019-11-12	118.86	119.57	117.56	118.10	2178390
2019-11-13	117.35	118.92	117.12	118.43	1555439
2019-11-14	118.65	119.58	118.38	118.54	1507850
2019-11-15	119.21	119.21	117.82	118.36	1636697
2019-11-18	118.15	118.67	117.53	118.65	1365005
2019-11-19	117.86	118.96	117.03	117.42	2781514
2019-11-20	117.27	117.27	114.44	116.06	4337044
2019-11-21	116.36	118.68	115.90	118.37	2401328
2019-11-22	118.88	118.92	116.20	116.63	2261036
2019-11-25	117.00	117.00	115.17	115.42	2758857
2019-11-26	115.53	115.76	114.05	114.33	4118139
2019-11-27	114.93	115.32	114.04	114.69	2290451
2019-11-29	114.42	115.14	114.17	114.72	1105696
2019-12-02	114.87	116.06	114.06	114.33	2418315
2019-12-03	113.68	113.68	112.42	112.75	4624610
2019-12-04	113.54	114.00	112.43	112.57	2128875
2019-12-05	112.78	113.21	112.17	112.54	1688644
2019-12-06	113.06	114.32	112.95	113.56	2142636
2019-12-09	113.20	113.28	111.85	111.96	1660473
2019-12-10	112.30	112.57	111.69	111.93	2215780
2019-12-11	111.94	112.65	111.48	112.21	1652617
2019-12-12	112.13	113.97	111.92	113.73	1619110
2019-12-13	113.88	114.66	112.70	112.99	1621930
2019-12-16	113.14	114.63	112.79	114.14	2097715
2019-12-17	114.16	114.95	112.71	113.03	2671965
2019-12-18	113.29	113.94	112.59	113.04	3074781
2019-12-19	113.41	113.62	112.49	112.81	1924496
2019-12-20	113.79	114.15	112.85	113.35	4666850
2019-12-23	113.40	113.67	112.21	112.67	1937506
2019-12-24	112.65	113.24	112.59	113.20	1190781
2019-12-26	112.57	113.20	111.85	112.06	1147896
2019-12-27	112.41	112.41	110.53	110.60	1427480
2019-12-30	110.50	111.25	110.13	110.37	1712035
2019-12-31	110.22	111.41	110.04	111.41	1695942
2020-01-02	112.08	113.18	111.38	112.20	1469773
2020-01-03	111.25	112.42	108.19	108.49	2237135
2020-01-06	108.24	108.44	107.21	107.81	3917122
2020-01-07	107.13	108.22	106.74	108.14	2690090
2020-01-08	108.32	108.44	103.81	104.10	3452638
2020-01-09	103.38	105.67	102.22	105.62	3127698
2020-01-10	105.64	106.75	104.81	104.87	1910747
2020-01-13	104.92	106.02	104.54	105.30	2243088
2020-01-14	105.27	106.66	104.99	106.38	2753817
2020-01-15	105.57	105.71	104.12	104.89	2386282
2020-01-16	105.56	105.67	103.65	103.79	2568201
2020-01-17	103.79	103.95	102.52	103.31	2781995
2020-01-21	102.50	102.99	101.91	102.34	2102017
2020-01-22	102.80	102.99	101.57	101.86	2505423
2020-01-23	101.49	102.13	100.00	102.08	3520509
2020-01-24	101.90	101.99	99.37	100.32	2120500
2020-01-27	98.27	98.35	96.62	96.92	2472985
2020-01-28	97.45	97.90	96.61	96.69	2926859
2020-01-29	97.18	98.91	95.55	95.80	2395608
2020-01-30	95.23	96.55	94.50	96.41	2610444
2020-01-31	94.90	94.93	90.21	91.37	6451028
2020-02-03	91.29	91.38	88.44	88.97	4307459
2020-02-04	90.57	90.86	88.28	88.72	3427940
2020-02-05	90.37	93.29	90.31	92.64	3100723
2020-02-06	92.99	93.07	90.05	90.22	2606346
2020-02-07	89.97	90.49	89.26	90.33	2481483
2020-02-10	89.86	91.04	89.62	90.26	2171395
2020-02-11	90.94	90.98	89.55	90.27	2682937
2020-02-12	91.59	92.30	90.45	91.14	2361351
2020-02-13	91.00	91.47	90.17	89.44	2727711
2020-02-14	89.52	90.23	88.61	89.47	2254908
2020-02-18	88.71	89.10	87.07	88.00	4543080
2020-02-19	88.50	88.73	86.72	88.36	2441873
2020-02-20	88.51	90.29	88.41	90.19	2905910
2020-02-21	89.52	90.16	88.69	89.25	2406868
2020-02-24	86.62	87.88	85.93	86.56	3732757
2020-02-25	86.83	87.30	82.27	82.81	4212064
2020-02-26	83.10	83.74	80.28	80.33	4159813
2020-02-27	78.70	78.74	74.24	74.26	6900538
2020-02-28	71.70	75.37	71.39	74.86	7138472
2020-03-02	75.27	75.45	72.22	75.11	5279387
2020-03-03	75.46	77.58	72.10	72.86	5710315
2020-03-04	74.02	74.77	72.42	74.63	4201827
2020-03-05	72.15	73.82	71.53	71.98	5724919
2020-03-06	70.00	71.16	68.02	69.30	6374474
2020-03-09	62.65	69.10	60.20	62.09	7993839
2020-03-10	65.95	66.87	60.29	63.36	7035372
2020-03-11	61.04	61.67	54.12	55.15	8448739
2020-03-12	51.02	51.21	44.81	46.40	11492097
2020-03-13	50.71	54.41	46.65	54.36	6997585
2020-03-16	46.77	57.59	45.32	48.27	7192788
2020-03-17	49.08	50.73	45.96	46.67	6274518
2020-03-18	44.84	46.93	40.04	42.97	6970763
2020-03-19	43.25	46.64	41.81	45.68	4936139
2020-03-20	47.19	50.96	45.36	48.35	7605062
2020-03-23	47.69	48.00	41.41	42.09	6075837
2020-03-24	45.75	46.32	42.40	45.58	5476034
2020-03-25	46.19	52.90	43.66	50.50	6516942
2020-03-26	51.40	56.74	51.06	54.39	6014909
2020-03-27	52.08	54.34	50.05	52.75	4191468
2020-03-30	50.67	54.93	48.69	54.16	5207896
2020-03-31	55.71	56.50	52.05	53.65	4743844
2020-04-01	51.47	51.85	49.04	49.51	4143185
2020-04-02	51.50	56.10	50.06	51.72	5169006
2020-04-03	53.00	53.35	50.34	51.62	3587494
2020-04-06	54.09	57.93	53.44	57.42	5347793
2020-04-07	60.17	61.56	58.01	58.63	5281147
2020-04-08	59.62	64.20	59.39	63.70	3754830
2020-04-09	67.11	67.44	59.40	61.52	5316775
2020-04-13	63.10	63.80	60.98	61.56	3438279
2020-04-14	61.81	62.41	60.08	61.07	3496922
2020-04-15	58.31	58.40	55.06	56.47	4093093
2020-04-16	55.97	56.39	53.16	53.53	4363342
2020-04-17	54.95	59.69	54.64	59.53	5601686
2020-04-20	57.00	60.28	56.51	58.12	3468482
2020-04-21	55.51	58.00	54.41	56.80	3287125
2020-04-22	59.67	59.87	57.35	58.18	3073447
2020-04-23	60.07	60.64	58.36	59.97	3419823
2020-04-24	61.00	61.62	59.53	60.53	3400340
2020-04-27	60.65	64.13	60.17	63.49	3234507
2020-04-28	65.15	67.67	64.23	67.34	3851930
2020-04-29	70.00	73.80	69.50	73.50	5191398
2020-04-30	73.51	75.63	72.01	73.17	5993424
2020-05-01	70.55	71.37	65.26	66.36	6626638
2020-05-04	66.01	74.41	65.70	73.48	7575846
2020-05-05	75.50	76.77	73.91	75.20	6934417
2020-05-06	75.82	76.29	71.82	71.91	5971967
2020-05-07	73.79	75.63	72.53	73.31	3588376
2020-05-08	74.63	77.44	73.78	77.06	3278985
2020-05-11	76.16	77.74	75.85	76.67	3442156
2020-05-12	77.12	77.37	73.49	73.53	3117400
2020-05-13	73.00	73.36	70.52	71.03	3687456
2020-05-14	69.60	72.79	67.87	70.85	3159700
2020-05-15	70.47	71.90	69.13	70.93	2830592
2020-05-18	75.00	77.74	74.74	76.28	4532558
2020-05-19	76.00	76.81	74.11	75.22	3736997
2020-05-20	76.81	79.11	76.65	78.25	3501458
2020-05-21	78.65	79.10	76.82	77.09	2299484
2020-05-22	76.34	76.84	75.15	76.46	2036416
2020-05-26	79.16	79.92	78.46	78.97	2747470
2020-05-27	80.00	81.92	79.11	81.73	3328408
2020-05-28	81.92	82.03	78.20	78.56	4131089
2020-05-29	78.33	79.30	77.08	78.26	4305494
2020-06-01	78.03	78.97	76.31	78.83	2470640
2020-06-02	79.64	81.73	79.08	81.57	3151882
2020-06-03	82.85	84.36	82.64	83.73	2562417
2020-06-04	82.56	83.64	81.68	83.13	2586649
2020-06-05	86.77	88.46	86.15	87.40	3767337
2020-06-08	88.56	89.79	87.39	89.73	3355900
2020-06-09	86.56	86.91	85.13	85.67	3810238
2020-06-10	85.05	87.02	83.41	84.33	3201673
2020-06-11	78.01	79.85	74.96	75.00	4387240
2020-06-12	77.73	79.66	75.32	77.26	3025939
2020-06-15	73.43	76.59	72.60	75.60	4309403
2020-06-16	78.90	78.95	75.18	77.04	3419649
2020-06-17	77.04	77.27	72.84	72.88	3665501
2020-06-18	72.51	76.67	72.10	76.24	3760186
2020-06-19	78.00	78.41	74.61	74.70	7484416
2020-06-22	74.10	74.84	72.90	74.40	2455728
2020-06-23	74.75	75.46	74.17	74.70	2749912
2020-06-24	73.50	73.72	69.32	69.99	3560170
2020-06-25	69.42	71.46	68.89	70.07	2655162
2020-06-26	69.73	69.75	67.96	68.07	3797733
2020-06-29	68.84	69.76	67.82	68.66	2365292
2020-06-30	68.02	72.35	67.26	71.90	3502936
2020-07-01	71.77	73.35	68.83	69.11	2251711
2020-07-02	70.27	70.98	68.28	68.42	2624126
2020-07-06	69.61	69.95	66.28	68.09	3592368
2020-07-07	67.19	67.25	64.48	64.61	3120815
2020-07-08	64.68	65.56	63.64	63.98	3798034
2020-07-09	64.00	64.33	58.92	58.98	6096188
2020-07-10	58.73	61.12	58.72	61.06	4247860
2020-07-13	61.34	61.77	59.50	60.27	3481437
2020-07-14	59.63	62.21	59.40	61.96	3423297
2020-07-15	63.97	65.72	62.70	65.46	3635513
2020-07-16	65.07	66.12	63.87	64.87	1857268
2020-07-17	65.31	66.16	63.59	63.84	2123470
2020-07-20	63.85	64.56	62.27	62.33	2079577
2020-07-21	63.73	66.90	63.50	66.42	3242033
2020-07-22	65.16	65.53	63.91	65.25	2585748
2020-07-23	64.82	65.70	63.97	65.18	2104706
2020-07-24	65.45	66.48	64.75	65.06	2040648
2020-07-27	64.75	65.03	63.60	64.59	1826579
2020-07-28	64.14	64.96	63.40	63.58	2428573
2020-07-29	64.16	65.59	63.71	65.58	2449149
2020-07-30	64.01	64.21	61.30	63.09	3118401
2020-07-31	61.37	63.10	60.59	62.02	5835880
2020-08-03	61.31	62.00	60.04	61.12	4331873
2020-08-04	60.75	62.33	60.12	61.85	3412611
2020-08-05	63.12	63.12	60.53	61.96	4595467
2020-08-06	61.10	62.95	60.68	60.97	3187788
2020-08-07	60.60	62.99	60.14	62.87	2913999
2020-08-10	63.37	64.92	62.90	64.87	3387086
2020-08-11	66.39	67.47	63.75	64.11	3544158
2020-08-12	65.34	65.51	63.81	64.41	3442555
2020-08-13	63.85	64.29	62.62	62.63	2875543
2020-08-14	62.10	63.76	61.86	62.76	2638121
2020-08-17	62.70	63.14	62.13	62.36	2816430
2020-08-18	62.26	62.50	61.09	61.31	2658848
2020-08-19	61.50	62.09	60.37	61.42	3100845
2020-08-20	60.76	61.59	60.62	60.97	2598679
2020-08-21	61.00	61.78	60.57	60.97	3125231
2020-08-24	61.25	63.68	60.68	63.65	3011164
2020-08-25	63.70	63.95	61.42	61.63	2303863
2020-08-26	61.42	61.84	60.01	60.03	3003408
2020-08-27	60.18	60.43	59.07	60.26	3160242
2020-08-28	60.35	62.07	60.35	61.79	2470843
2020-08-31	61.85	61.92	58.46	58.47	3656992
2020-09-01	58.38	59.41	57.71	58.79	3195032
2020-09-02	58.59	60.38	57.83	60.05	4491722
2020-09-03	60.13	61.73	59.20	59.69	3365737
2020-09-04	60.00	60.64	58.56	58.98	3420393
2020-09-08	58.32	59.63	57.87	57.96	4120005
2020-09-09	58.04	58.63	57.16	57.87	3057108
2020-09-10	58.16	58.26	55.35	55.36	3100885
2020-09-11	55.69	57.42	54.88	57.07	3002097
2020-09-14	57.52	58.92	57.43	58.37	2889682
2020-09-15	58.25	59.54	57.71	58.05	3397667
2020-09-16	58.75	61.73	58.11	60.51	5347858
2020-09-17	58.82	60.42	58.76	60.35	4186969
2020-09-18	59.25	60.72	58.93	59.82	7292385
2020-09-21	57.92	58.23	55.58	55.92	6187532
2020-09-22	55.71	56.82	54.87	55.36	4135916
2020-09-23	55.47	55.82	52.56	52.63	3725292
2020-09-24	52.30	53.85	51.05	52.85	2980966
2020-09-25	52.07	53.28	51.70	52.88	2824527
2020-09-28	53.94	54.64	53.43	53.98	2126626
2020-09-29	53.76	53.82	51.76	52.19	2464654
2020-09-30	52.47	53.05	51.59	51.84	2670325
2020-10-01	51.19	51.60	49.75	50.28	4047133
2020-10-02	48.96	51.76	48.82	51.06	3453476
2020-10-05	51.83	53.13	51.72	52.55	2711639
2020-10-06	53.49	53.49	50.94	51.06	2926513
2020-10-07	51.45	52.18	50.65	51.93	2621494
2020-10-08	52.12	53.66	52.06	53.64	2397977
2020-10-09	54.04	54.50	52.55	53.04	3185968
2020-10-12	52.66	54.36	51.93	53.46	2768995
2020-10-13	52.87	53.46	51.12	51.27	2885576
2020-10-14	51.72	53.36	51.53	52.08	2112867
2020-10-15	51.05	52.74	50.42	52.51	3502154
2020-10-16	52.46	52.50	50.47	50.58	2939724
2020-10-19	50.91	50.93	48.88	48.95	3683154
2020-10-20	49.37	50.09	49.08	49.59	3471831
2020-10-21	48.88	49.82	48.66	48.72	3798361
2020-10-22	48.68	50.19	47.55	50.01	3408707
2020-10-23	50.55	51.44	49.41	50.48	3291382
2020-10-26	49.64	49.65	47.90	48.14	3215005
2020-10-27	48.00	48.37	47.02	47.07	3525708
2020-10-28	45.73	46.50	44.14	44.22	4911672
2020-10-29	43.62	46.18	43.27	45.98	4436266
2020-10-30	45.38	46.74	44.91	46.66	4579288
2020-11-02	47.38	48.48	46.51	47.96	3732559
2020-11-03	48.62	49.04	46.85	47.52	3287310
2020-11-04	47.66	49.25	46.61	47.92	3709042
2020-11-05	47.71	48.91	47.43	48.19	3211571
2020-11-06	48.11	48.89	46.19	46.68	3617079
2020-11-09	52.42	58.23	52.30	57.03	8912774
2020-11-10	58.69	58.78	55.70	58.14	5192434
2020-11-11	58.90	58.99	57.69	58.98	4588526
2020-11-12	57.68	58.53	54.60	54.85	5079940
2020-11-13	55.57	59.50	55.50	57.86	5658371
2020-11-16	61.19	63.14	59.10	62.62	6020348
2020-11-17	61.25	64.43	60.25	64.34	5370214
2020-11-18	64.76	64.85	60.72	60.75	4151026
2020-11-19	60.00	61.82	59.53	61.45	2673663
2020-11-20	61.30	62.49	61.01	61.59	2651716
2020-11-23	62.72	65.92	62.60	65.84	4506466
2020-11-24	68.15	68.71	66.60	67.72	4208532
2020-11-25	66.88	67.23	65.77	66.26	3755886
2020-11-27	65.62	66.25	64.70	65.23	1936013
2020-11-30	64.26	64.50	60.30	60.58	6423021
2020-12-01	62.78	64.18	61.53	61.88	4022000
2020-12-02	61.20	65.28	61.04	64.43	4410677
2020-12-03	64.75	66.90	63.84	65.02	2732736
2020-12-04	66.74	69.92	66.52	69.32	4437266
2020-12-07	68.32	68.81	66.32	67.05	3059542
2020-12-08	66.06	69.08	66.06	67.39	3050808
2020-12-09	68.46	70.10	66.98	68.77	3602172
2020-12-10	68.15	71.70	68.15	70.86	3352563
2020-12-11	70.20	70.42	68.45	69.51	2555311
2020-12-14	69.71	70.55	66.87	67.19	2816386
2020-12-15	67.16	68.69	66.25	68.25	3028539
2020-12-16	68.45	68.50	66.92	67.29	3395174
2020-12-17	67.86	67.87	66.40	67.17	3162471
2020-12-18	67.09	67.52	66.06	66.85	8455935
2020-12-21	64.76	67.26	63.80	66.49	3479152
2020-12-22	66.52	68.18	66.15	67.51	3574303
2020-12-23	68.38	69.97	68.01	69.36	2988063
2020-12-24	69.19	69.28	68.04	68.73	1295243
2020-12-28	69.44	70.93	69.04	69.33	2442348
2020-12-29	69.45	69.87	67.78	68.38	3847467
2020-12-30	68.59	70.91	68.49	70.60	2906007
2020-12-31	70.50	70.74	69.76	69.94	2003469
2021-01-04	70.61	71.29	68.56	69.88	2714167
2021-01-05	70.00	73.78	70.00	71.75	3907023
2021-01-06	73.01	73.42	70.34	71.22	5097922
2021-01-07	71.50	73.31	70.78	71.86	2568254
2021-01-08	72.51	72.60	70.34	70.71	2683597
2021-01-11	69.00	72.80	68.68	72.27	4944577
2021-01-12	72.72	74.07	71.64	73.74	2649654
2021-01-13	73.50	73.70	71.53	71.77	2520582
2021-01-14	72.03	74.95	72.00	74.14	3028678
2021-01-15	73.15	73.46	70.93	71.74	3413543
2021-01-19	72.72	75.17	72.08	74.78	2976262
2021-01-20	75.40	75.96	73.94	75.39	2566771
2021-01-21	74.56	75.41	72.63	73.16	2698745
2021-01-22	71.70	73.09	71.15	72.55	2563594
2021-01-25	72.00	73.20	71.03	72.08	3003634
2021-01-26	72.85	74.08	71.26	71.31	2056790
2021-01-27	70.22	73.18	69.70	71.20	3080395
2021-01-28	71.70	72.62	70.56	71.45	2654497
2021-01-29	69.30	71.40	67.39	67.80	5732821
2021-02-01	68.34	68.45	65.38	67.38	2968958
2021-02-02	69.16	70.15	67.61	68.66	2324929
2021-02-03	68.66	71.39	68.66	71.29	2599046
2021-02-04	71.56	72.60	70.74	71.93	1997224
2021-02-05	73.15	73.51	71.35	72.04	2466668
2021-02-08	72.80	76.14	72.55	75.79	2678792
2021-02-09	75.45	75.56	73.84	74.53	2644898
2021-02-10	74.80	76.78	74.45	76.72	2231573
2021-02-11	76.40	77.26	74.85	77.24	2307966
2021-02-12	77.06	77.79	76.24	77.23	1954703
2021-02-16	78.89	80.60	78.10	79.39	2763706
2021-02-17	80.00	80.91	78.23	80.64	2135756
2021-02-18	80.17	80.59	78.91	79.15	2074993
2021-02-19	79.77	82.98	79.51	82.31	3401823
2021-02-22	81.47	85.37	81.16	83.96	3213866
2021-02-23	85.25	85.99	82.39	85.53	2557175
2021-02-24	85.85	87.94	85.53	87.25	3540784
2021-02-25	88.00	88.05	84.21	84.64	2766973
2021-02-26	83.92	84.44	80.16	83.05	4790763
2021-03-01	85.05	85.75	84.10	84.70	2231004
2021-03-02	84.26	85.34	82.19	82.27	2354128
2021-03-03	83.12	85.62	82.81	83.84	2352430
2021-03-04	84.45	86.16	82.79	84.41	2829315
2021-03-05	86.61	87.43	84.11	87.35	3366941
2021-03-08	88.88	90.10	87.25	88.47	2892272
2021-03-09	87.69	90.59	85.33	85.40	3497455
2021-03-10	85.55	89.07	84.90	88.44	2554660
2021-03-11	88.60	89.50	87.55	87.73	2667686
2021-03-12	88.98	89.13	87.49	88.66	1863963
2021-03-15	88.46	89.12	86.86	87.84	2201089
2021-03-16	86.65	86.78	84.58	84.93	3063951
2021-03-17	84.95	85.72	83.65	85.46	2490304
2021-03-18	84.67	85.19	81.30	81.37	3517519
2021-03-19	81.64	83.54	80.61	82.26	5098201
2021-03-22	81.41	81.94	80.36	80.58	2946131
2021-03-23	79.12	80.86	77.72	78.98	3348646
2021-03-24	80.47	82.26	80.33	82.03	3417604
2021-03-25	80.78	82.73	79.13	82.44	2613343
2021-03-26	83.95	84.44	82.57	84.31	2369981
2021-03-29	83.16	83.38	81.32	82.53	1880583
2021-03-30	81.76	83.31	81.60	82.31	1960584
2021-03-31	81.99	82.62	81.27	81.54	2665242
2021-04-01	81.59	83.30	80.52	83.16	2732912
2021-04-05	83.04	83.37	81.18	82.06	3060213
2021-04-06	82.19	82.92	80.52	80.85	2905408
2021-04-07	80.87	80.94	79.12	80.00	2707163
2021-04-08	78.96	79.17	77.66	78.42	2908528
2021-04-09	78.52	80.63	78.10	79.03	3592067
2021-04-12	79.66	80.37	77.46	77.62	1846620
2021-04-13	77.26	77.84	76.66	77.62	2000604
2021-04-14	78.35	80.53	78.21	79.39	2237334
2021-04-15	79.03	79.27	78.25	79.02	2143816
2021-04-16	79.56	80.45	78.15	78.69	2422272
2021-04-19	78.85	79.65	77.46	77.94	2352661
2021-04-20	77.27	77.49	74.60	75.42	2283883
2021-04-21	74.62	77.35	74.33	77.02	2553179
2021-04-22	77.17	77.17	74.92	74.95	2625807
2021-04-23	75.31	76.80	74.98	76.49	1993125
2021-04-26	76.49	77.41	76.25	76.50	1582120
2021-04-27	76.69	78.35	76.40	78.10	1955083
2021-04-28	78.51	80.55	78.40	80.10	2670651
2021-04-29	81.00	82.28	80.38	81.12	2814464
2021-04-30	80.05	82.49	79.90	80.91	3061354
2021-05-03	82.22	84.21	81.99	83.94	3078223
2021-05-04	84.46	85.12	82.23	83.03	2867576
2021-05-05	83.66	85.05	82.78	84.99	2150324
2021-05-06	85.26	85.73	84.11	85.61	1661248
2021-05-07	84.50	86.29	84.26	86.04	1894905
2021-05-10	87.13	87.95	85.55	85.59	2567358
2021-05-11	84.15	85.01	82.65	83.63	2450652
2021-05-12	83.59	87.58	83.53	85.34	3060622
2021-05-13	84.15	86.20	83.24	84.35	2265275
2021-05-14	85.23	87.80	85.23	87.70	2818396
2021-05-17	87.49	88.99	86.75	88.70	3022152
2021-05-18	88.70	89.10	86.59	86.76	2147671
2021-05-19	85.20	86.74	83.83	85.73	2669671
2021-05-20	85.74	86.13	83.96	84.20	3492282
2021-05-21	85.20	86.05	84.23	84.29	2675083
2021-05-24	85.00	85.68	84.22	85.51	1683270
2021-05-25	85.03	85.32	83.14	83.23	2433243
2021-05-26	83.61	83.93	83.05	83.37	2529140
2021-05-27	83.65	84.50	83.51	84.41	2903691
2021-05-28	85.00	85.10	83.64	84.22	1723076
2021-06-01	85.96	87.31	85.90	86.85	3599887
2021-06-02	87.20	89.75	86.10	89.62	3142109
2021-06-03	89.24	90.47	88.39	89.21	2996085
2021-06-04	90.00	91.87	89.52	91.48	3267578
2021-06-07	91.82	93.79	91.62	92.41	3160045
2021-06-08	91.72	93.77	90.26	92.56	2778097
2021-06-09	93.52	93.98	92.44	92.45	3671006
2021-06-10	93.96	94.34	90.68	91.64	2248760
2021-06-11	92.32	92.64	90.91	90.97	2518630
2021-06-14	91.41	92.06	90.45	91.44	2030935
2021-06-15	92.07	93.39	91.17	92.10	2450089
2021-06-16	91.57	91.96	89.77	90.74	2188577
2021-06-17	90.51	91.14	86.01	86.66	3044120
2021-06-18	85.39	86.37	84.10	84.17	3990645
2021-06-21	85.21	87.52	84.95	87.35	2828442
2021-06-22	86.92	88.49	85.89	87.97	2689679
2021-06-23	88.61	90.04	88.18	88.26	3452518
2021-06-24	88.82	89.99	88.03	89.69	3097473
2021-06-25	89.80	90.45	88.55	90.04	8032599
2021-06-28	89.67	89.67	84.98	85.42	4141785
2021-06-29	86.16	86.51	84.69	85.11	3392691
2021-06-30	85.53	85.95	85.08	85.82	3103484
2021-07-01	87.59	87.85	86.05	87.09	2358413
2021-07-02	86.78	88.66	86.35	87.90	2080322
2021-07-06	88.00	88.00	84.03	84.45	6464418
2021-07-07	83.41	84.42	81.12	82.54	5109264
2021-07-08	80.38	82.17	79.73	80.79	2484306
2021-07-09	81.60	82.83	80.72	82.70	2376882
2021-07-12	81.40	83.18	81.00	82.40	3251865
2021-07-13	81.81	82.33	81.08	81.65	3340560
2021-07-14	81.49	82.37	78.30	78.54	4263746
2021-07-15	77.60	78.63	76.81	77.17	3481013
2021-07-16	77.79	77.97	74.22	74.48	3305414
2021-07-19	72.00	72.81	70.07	70.55	5171620
2021-07-20	70.50	72.51	69.73	71.13	4956907
2021-07-21	72.50	74.30	72.38	73.76	4450187
2021-07-22	73.28	73.45	71.38	72.31	2807086
2021-07-23	72.29	72.61	71.41	72.17	2126090
2021-07-26	72.38	74.39	72.27	74.32	2168139
2021-07-27	73.53	74.68	72.80	74.54	1932835
2021-07-28	74.91	75.91	73.78	75.22	1957971
2021-07-29	76.17	76.40	74.66	74.78	1938356
2021-07-30	74.34	74.90	72.97	73.43	3300998
2021-08-02	73.75	76.15	73.25	73.48	4061231
2021-08-03	73.50	76.10	73.12	76.07	3148671
2021-08-04	73.76	73.87	71.60	71.64	4259696
2021-08-05	72.58	74.34	72.12	73.37	2183159
2021-08-06	74.35	74.67	73.39	73.96	1808025
2021-08-09	72.81	73.92	72.57	73.01	2220786
2021-08-10	73.25	74.50	73.11	74.23	2823889
2021-08-11	73.98	74.54	73.44	74.41	2021356
2021-08-12	74.25	74.62	73.40	74.44	1792048
2021-08-13	74.64	74.96	73.79	73.89	2214774
2021-08-16	72.89	72.98	71.51	70.95	4753318
2021-08-17	70.34	71.31	69.44	69.97	3161415
2021-08-18	69.94	70.74	68.05	68.15	3895199
2021-08-19	66.84	67.25	65.35	66.27	4008930
2021-08-20	65.20	66.50	64.45	65.95	4518639
2021-08-23	67.63	68.99	67.55	68.80	3549901
2021-08-24	69.58	71.22	69.16	70.93	3351854
2021-08-25	70.83	72.65	70.34	72.18	2229491
2021-08-26	71.00	71.74	70.46	70.68	2518503
2021-08-27	71.30	73.17	71.24	72.61	2349882
2021-08-30	73.18	73.50	71.55	71.57	1790399
2021-08-31	71.07	72.19	70.68	71.09	3333522
2021-09-01	71.46	71.46	68.91	69.21	3334483
2021-09-02	69.83	71.16	69.67	69.92	2336526
2021-09-03	69.90	70.44	69.05	69.62	1606198
2021-09-07	69.09	70.40	68.72	68.74	2108782
2021-09-08	69.18	69.63	66.94	66.99	2498366
2021-09-09	66.48	68.20	66.05	66.74	3575665
2021-09-10	67.74	67.75	66.15	66.38	2477451
2021-09-13	67.32	67.95	66.71	67.26	3545053
2021-09-14	67.82	68.04	64.95	65.24	3572503
2021-09-15	65.88	66.92	65.47	66.03	4584466
2021-09-16	66.00	66.45	65.14	65.76	2426996
2021-09-17	65.75	66.62	65.26	66.02	6201971
2021-09-20	64.30	65.32	63.19	64.27	2989687
2021-09-21	65.15	65.32	63.56	64.34	2170007
2021-09-22	65.46	68.02	65.44	67.01	4003699
2021-09-23	67.09	68.87	66.88	68.61	2520553
2021-09-24	67.98	68.49	67.40	68.04	2424696
2021-09-27	69.53	71.51	69.08	71.13	3136273
2021-09-28	72.26	72.95	70.77	70.91	3790438
2021-09-29	70.78	70.84	69.69	69.96	2352137
2021-09-30	70.12	70.89	69.09	70.03	3439043
2021-10-01	70.09	72.78	70.09	72.57	2859395
2021-10-04	73.00	75.93	72.29	75.71	6311962
2021-10-05	77.10	78.92	75.67	77.35	5064952
2021-10-06	77.02	78.68	76.27	78.39	4437321
2021-10-07	78.71	79.98	78.45	79.30	2746519
2021-10-08	80.01	82.65	79.64	82.13	3274088
2021-10-11	82.96	84.51	82.01	82.04	2671866
2021-10-12	82.00	83.34	81.81	82.63	2217544
2021-10-13	81.80	82.39	80.56	81.87	3511912
2021-10-14	83.10	83.53	81.73	82.16	2283380
2021-10-15	83.00	83.35	81.19	81.22	2093211
2021-10-18	81.67	82.64	80.40	80.87	2534548
2021-10-19	81.40	82.89	81.06	82.78	2880026
2021-10-20	82.34	83.33	81.88	83.32	2016929
2021-10-21	82.68	84.24	81.86	82.73	2536207
2021-10-22	82.93	83.85	81.52	82.89	1880319
2021-10-25	83.55	84.08	82.83	83.73	1939249
2021-10-26	83.74	83.75	81.96	82.22	3262743
2021-10-27	80.50	80.85	77.13	77.35	5417208
2021-10-28	76.50	77.99	76.00	76.75	3379977
2021-10-29	77.00	77.68	74.07	74.78	5110922
2021-11-01	75.41	78.18	75.30	78.14	5824619
2021-11-02	78.10	79.98	77.55	77.55	4552836
2021-11-03	77.26	79.54	76.99	78.94	4270800
2021-11-04	79.84	80.13	76.31	76.88	2859185
2021-11-05	78.00	78.38	76.60	77.77	2682537
2021-11-08	78.60	79.07	77.42	77.99	1640797
2021-11-09	77.82	79.23	77.27	79.17	2363732
2021-11-10	79.08	79.76	77.11	77.53	2910335
2021-11-11	77.50	78.72	77.18	77.87	1510504
2021-11-12	77.18	78.14	76.56	77.47	2146479
2021-11-15	78.10	79.56	77.26	77.99	3720970
2021-11-16	78.04	78.50	76.60	76.99	2950027
2021-11-17	76.23	76.57	74.48	74.68	2300004
2021-11-18	74.47	75.07	73.00	73.71	2550189
2021-11-19	72.01	72.30	69.51	69.64	4692548
2021-11-22	69.61	73.44	69.57	72.19	3782909
2021-11-23	73.16	74.14	72.84	73.83	3452545
2021-11-24	73.38	74.79	73.14	73.87	2305228
2021-11-26	69.87	69.97	67.08	69.25	5044544
2021-11-29	70.74	71.91	69.02	69.86	3400458
2021-11-30	68.01	69.74	68.01	69.17	5819951
2021-12-01	71.40	71.83	68.63	68.67	3978361
2021-12-02	68.83	71.73	67.93	71.38	3617488
2021-12-03	72.50	72.88	69.47	70.00	3219673
2021-12-06	71.10	72.31	69.54	71.07	3866116
2021-12-07	72.04	74.09	72.00	72.48	2572870
2021-12-08	72.70	73.17	71.71	71.85	1947670
2021-12-09	72.01	72.85	71.26	72.30	3913365
2021-12-10	73.01	73.21	71.32	72.52	2268847
2021-12-13	71.53	71.97	69.51	69.64	2528025
2021-12-14	69.45	72.42	69.32	70.73	3360111
2021-12-15	70.24	71.03	69.24	70.52	2666139
2021-12-16	71.36	72.40	70.80	70.96	2965665
2021-12-17	70.84	71.89	69.53	71.80	5988214
2021-12-20	69.77	71.02	68.57	69.43	5883195
2021-12-21	70.41	72.77	70.24	72.14	5058536
2021-12-22	72.32	72.98	71.48	71.62	2320715
2021-12-23	72.58	73.17	71.85	71.90	2970139
2021-12-27	71.56	72.84	70.66	72.79	2230538
2021-12-28	73.10	74.20	72.96	73.93	2317432
2021-12-29	73.60	73.93	72.79	72.85	2693249
2021-12-30	72.92	73.98	72.38	72.45	2469226
2021-12-31	72.25	73.05	72.05	72.46	2317845
2022-01-03	72.89	75.85	72.89	75.74	3710593
2022-01-04	76.53	78.75	76.46	78.57	4484384
2022-01-05	79.25	80.26	77.86	78.32	4196435
2022-01-06	80.25	80.71	78.40	80.48	3631368
2022-01-07	80.48	82.09	79.89	81.96	3770954
2022-01-10	82.33	84.30	81.97	83.86	5816288
2022-01-11	84.63	86.73	84.02	86.15	4409607
2022-01-12	86.50	86.99	85.51	86.30	4263350
2022-01-13	85.81	87.99	85.81	86.78	3706627
2022-01-14	86.50	88.64	86.50	88.58	3389739
2022-01-18	89.57	89.90	87.17	88.66	3865032
2022-01-19	89.52	89.55	86.50	87.24	3086642
2022-01-20	86.45	88.28	85.47	85.50	2943521
2022-01-21	85.15	85.15	82.24	83.44	3592736
2022-01-24	81.22	83.11	79.53	82.83	3804943
2022-01-25	82.24	86.25	81.24	85.96	3122822
2022-01-26	86.92	87.96	84.41	85.05	3907904
2022-01-27	87.23	87.85	84.00	85.82	3920073
2022-01-28	86.16	89.20	81.98	84.25	6743044
2022-01-31	84.42	85.79	83.21	84.79	3778707
2022-02-01	84.08	87.80	83.45	87.66	3360113
2022-02-02	87.02	87.95	84.76	87.70	4159524
2022-02-03	87.75	88.00	86.27	87.22	2829436
2022-02-04	88.05	89.50	87.90	88.84	3256318
2022-02-07	88.38	91.20	88.00	90.29	4104940
2022-02-08	89.45	90.24	87.86	88.82	3048413
2022-02-09	89.01	90.10	88.80	89.45	2605879
2022-02-10	89.00	91.20	88.87	89.46	2660235
2022-02-11	90.00	93.55	89.88	93.20	4821312
2022-02-14	92.44	92.52	89.35	90.52	3951794
2022-02-15	88.65	89.56	87.75	88.42	3397421
2022-02-16	89.54	90.73	87.75	88.30	3426275
2022-02-17	87.96	88.48	86.57	86.12	2670670
2022-02-18	85.19	86.68	84.55	85.07	2487999
2022-02-22	86.94	87.33	83.02	84.10	3562070
2022-02-23	84.85	84.89	83.37	83.98	3261776
2022-02-24	85.00	85.04	81.68	83.48	3774956
2022-02-25	84.03	85.40	83.59	84.69	2999728
2022-02-28	83.51	84.74	82.94	84.24	4639411
2022-03-01	85.08	86.21	81.09	82.17	5324468
2022-03-02	83.04	85.16	82.60	84.31	3644171
2022-03-03	84.00	85.39	82.41	83.00	3894272
2022-03-04	82.46	84.49	82.30	84.30	4031564
2022-03-07	85.22	85.96	82.37	82.60	6183515
2022-03-08	84.56	88.30	83.79	84.31	16579769
2022-03-09	79.50	80.35	78.12	79.35	14161439
2022-03-10	80.20	81.33	78.29	81.21	10788649
2022-03-11	80.56	82.10	79.80	80.77	7198196
2022-03-14	80.04	80.97	77.25	78.27	5807218
2022-03-15	76.91	77.58	73.85	75.34	5925274
2022-03-16	75.75	76.84	75.46	76.50	4031763
2022-03-17	77.27	77.98	76.08	77.55	4840517
2022-03-18	77.74	78.84	76.50	78.76	8269590
2022-03-21	80.00	81.40	79.78	80.63	4278933
2022-03-22	80.20	80.58	78.31	79.79	3541669
2022-03-23	80.50	80.98	79.86	80.27	3446740
2022-03-24	80.63	81.33	79.80	81.12	3946908
2022-03-25	80.79	83.85	80.58	83.85	4292803
2022-03-28	82.50	83.22	81.45	82.29	4214582
2022-03-29	81.00	83.55	80.61	83.47	3546041
2022-03-30	84.64	87.50	84.64	87.44	4512742
2022-03-31	87.00	88.72	86.31	86.39	4830844
2022-04-01	86.43	87.49	84.53	85.96	3204443
2022-04-04	86.68	87.00	85.54	86.67	2411213
2022-04-05	86.98	88.16	85.89	85.91	3003192
2022-04-06	86.55	86.99	85.22	85.68	2563332
2022-04-07	86.16	86.65	80.17	83.08	7514565
2022-04-08	83.67	84.93	83.15	84.25	4686321
2022-04-11	83.59	84.20	82.17	82.49	3973778
2022-04-12	83.50	84.73	81.71	81.97	2943935
2022-04-13	82.43	83.39	81.64	83.14	2659557
2022-04-14	83.32	84.09	82.79	82.85	3014970
2022-04-18	83.68	87.18	82.61	87.16	3679643
2022-04-19	86.96	90.51	86.79	89.55	5120868
2022-04-20	89.77	90.64	88.53	88.87	2816570
2022-04-21	89.76	90.51	85.54	85.95	4574045
2022-04-22	85.99	86.72	83.50	83.62	3458606
2022-04-25	81.28	82.01	78.09	81.02	5577452
2022-04-26	81.42	83.44	81.05	81.88	4847004
2022-04-27	81.89	84.12	80.68	83.01	4482569
2022-04-28	83.64	87.76	83.05	87.21	4230647
2022-04-29	88.63	90.33	86.47	86.76	6279911
2022-05-02	86.68	89.46	86.09	89.18	4280420
2022-05-03	89.39	91.25	89.37	90.79	4291951
2022-05-04	91.74	96.45	90.95	96.17	5874760
2022-05-05	96.61	96.76	92.46	94.52	5448472
2022-05-06	95.93	96.54	93.09	96.36	4093630
2022-05-09	94.27	94.70	89.16	89.48	5173001
2022-05-10	90.41	92.54	87.83	89.57	4186095
2022-05-11	91.36	92.98	90.10	91.20	2981776
2022-05-12	91.42	91.68	88.75	91.19	3910836
2022-05-13	92.69	94.89	92.69	94.60	3328982
2022-05-16	94.72	97.98	94.72	97.08	4561899
2022-05-17	98.36	98.66	96.43	97.72	3747194
2022-05-18	98.20	98.58	94.31	95.52	4002610
2022-05-19	93.20	96.41	92.55	94.36	4660644
2022-05-20	95.43	95.91	91.48	93.79	3838918
2022-05-23	95.16	95.92	94.18	95.08	4220538
2022-05-24	94.04	97.05	93.70	96.77	3076311
2022-05-25	96.99	99.63	96.75	99.08	3422128
2022-05-26	99.89	100.63	98.48	98.68	3262709
2022-05-27	98.70	102.27	98.61	101.73	3621395
2022-05-31	102.31	103.67	100.56	100.81	5541811
2022-06-01	101.84	104.01	101.21	103.18	4086093
2022-06-02	102.55	104.05	101.65	103.00	3031652
2022-06-03	103.20	104.84	102.77	104.46	2940164
2022-06-06	104.88	106.96	104.71	106.02	3046037
2022-06-07	105.53	109.98	105.53	109.92	3477600
2022-06-08	109.75	111.28	108.84	110.25	3611255
2022-06-09	109.73	110.40	108.19	108.27	2947271
2022-06-10	106.91	107.77	104.84	106.31	3015314
2022-06-13	103.31	104.19	100.06	101.44	4227454
2022-06-14	104.93	107.71	102.35	104.13	4522751
2022-06-15	104.20	105.06	100.12	102.38	4747321
2022-06-16	99.37	101.08	95.94	96.50	6847784
2022-06-17	96.94	97.37	90.23	90.51	14917997
2022-06-21	93.71	96.70	93.55	95.98	5764941
2022-06-22	92.00	94.03	90.48	90.51	5181745
2022-06-23	91.63	92.05	83.16	84.39	6160645
2022-06-24	86.23	86.60	83.91	84.20	5269760
2022-06-27	85.45	88.10	85.07	87.20	3796203
2022-06-28	89.07	91.30	87.42	88.85	3791882
2022-06-29	90.28	90.77	84.22	84.58	4246324
2022-06-30	82.68	84.22	80.89	81.99	4829111
2022-07-01	82.38	84.71	80.65	84.37	4093267
2022-07-05	83.06	83.51	78.13	80.39	5208565
2022-07-06	79.98	80.88	76.67	79.53	4624352
2022-07-07	81.89	83.35	81.22	82.54	3711308
2022-07-08	83.57	83.77	80.84	82.01	2219375
2022-07-11	80.67	82.18	79.74	81.76	2448252
2022-07-12	79.47	81.13	79.03	80.51	2565244
2022-07-13	79.30	81.40	78.45	79.65	3591348
2022-07-14	77.15	78.59	75.75	78.55	4199050
2022-07-15	80.05	81.74	79.20	81.64	2792219
2022-07-18	83.54	84.32	82.33	82.75	2709757
2022-07-19	82.50	85.68	82.50	85.41	2767356
2022-07-20	85.30	87.30	84.62	86.85	3590906
2022-07-21	84.45	85.31	81.53	85.21	3628248
2022-07-22	85.06	86.08	84.06	84.53	2706668
2022-07-25	85.74	87.44	84.71	87.24	2756621
2022-07-26	88.26	88.55	85.35	85.95	1869994
2022-07-27	86.50	88.81	85.54	88.34	2277253
2022-07-28	89.24	90.08	86.70	88.01	3257055
2022-07-29	88.32	89.47	86.76	89.00	4750396
2022-08-01	87.64	88.20	85.65	87.49	2910902
2022-08-02	87.62	88.78	86.18	87.54	2455903
2022-08-03	88.98	89.84	84.85	85.51	3539718
2022-08-04	84.90	85.05	82.44	82.65	2989681
2022-08-05	81.71	84.49	81.51	83.76	1796206
2022-08-08	84.00	84.81	83.27	83.80	1680224
2022-08-09	84.91	85.84	84.44	85.53	2062364
2022-08-10	86.11	86.35	83.66	85.63	2191630
2022-08-11	87.03	88.60	86.22	88.33	2803166
2022-08-12	87.89	90.04	87.65	90.00	2795622
2022-08-15	87.28	89.45	86.20	89.16	3082716
2022-08-16	89.58	91.00	88.31	88.39	3420056
2022-08-17	87.46	90.54	87.08	89.87	3064022
2022-08-18	90.29	90.58	86.66	88.69	5465987
2022-08-19	88.54	89.26	87.86	88.44	3167509
2022-08-22	87.76	89.44	86.28	88.23	2694601
2022-08-23	89.10	91.70	88.91	91.41	3128049
2022-08-24	91.41	92.70	90.89	92.37	3200709
2022-08-25	92.65	94.23	92.42	93.81	2766027
2022-08-26	94.11	94.75	92.14	92.18	2750003
2022-08-29	92.17	94.42	91.81	93.20	2576596
2022-08-30	91.94	91.98	89.34	90.15	2836369
2022-08-31	87.82	91.09	87.56	89.46	2841663
2022-09-01	87.76	88.38	84.40	86.33	4004399
2022-09-02	88.28	89.91	87.70	88.46	2641561
2022-09-06	89.19	89.22	86.40	86.76	2556417
2022-09-07	85.08	86.76	84.03	86.32	2633167
2022-09-08	86.68	86.90	85.00	85.93	2477370
2022-09-09	87.44	88.41	86.95	88.03	2476899
2022-09-12	89.23	91.07	88.84	89.56	2454498
2022-09-13	87.99	89.42	86.01	86.16	3004016
2022-09-14	86.83	88.86	84.91	86.00	3872132
2022-09-15	84.07	84.29	81.16	81.87	5077630
2022-09-16	81.94	81.94	79.01	80.73	6839916
2022-09-19	78.59	82.15	78.55	81.93	3124482
2022-09-20	81.13	83.85	80.85	83.22	3482761
2022-09-21	84.85	84.91	81.20	81.27	2872297
2022-09-22	82.20	83.39	81.14	82.27	2963939
2022-09-23	79.39	79.46	75.54	75.99	5632447
2022-09-26	75.00	76.64	74.02	74.16	4717533
2022-09-27	75.54	77.44	75.39	76.22	4147818
2022-09-28	76.36	81.58	76.22	81.40	5401123
2022-09-29	80.73	81.41	79.34	80.63	3118025
2022-09-30	79.82	81.43	79.37	80.72	3259539
2022-10-03	83.63	85.27	82.32	84.58	3892029
2022-10-04	86.48	90.45	85.49	90.36	5402354
2022-10-05	89.60	93.80	89.45	92.61	5443391
2022-10-06	91.91	93.78	91.55	93.36	3237499
2022-10-07	93.90	94.50	91.86	92.50	3283474
2022-10-10	93.16	93.88	90.80	91.11	2785974
2022-10-11	90.12	91.97	88.64	90.34	2939553
2022-10-12	89.89	93.73	89.03	92.94	2838819
2022-10-13	91.96	97.90	91.81	96.90	3690032
2022-10-14	96.50	97.50	93.92	94.10	3905281
2022-10-17	95.77	97.99	94.54	95.46	3667635
2022-10-18	95.96	97.30	93.97	96.11	2756488
2022-10-19	96.46	98.86	95.60	97.95	3343521
2022-10-20	98.77	99.90	97.47	97.74	3033556
2022-10-21	98.26	100.68	97.76	100.44	3260090
2022-10-24	100.30	101.40	99.92	100.40	1996080
2022-10-25	99.65	100.73	98.60	100.22	2627265
2022-10-26	100.68	102.98	100.39	102.26	3172547
2022-10-27	104.00	105.96	103.45	103.56	3394346
2022-10-28	104.52	106.06	102.70	104.20	3561146
2022-10-31	102.67	105.34	102.67	104.29	3581559
2022-11-01	107.00	109.98	106.33	107.38	5810757
2022-11-02	106.71	106.88	103.01	103.24	3683020
2022-11-03	102.57	103.94	101.56	103.12	3073692
2022-11-04	105.14	105.82	102.39	103.48	3059218
2022-11-07	103.87	105.95	103.87	105.43	3226657
2022-11-08	105.27	105.74	103.62	105.11	2488599
2022-11-09	106.59	108.51	103.23	104.09	4702312
2022-11-10	106.17	106.40	104.31	106.24	3457335
2022-11-11	107.46	112.72	107.46	111.30	5586863
2022-11-14	111.00	113.53	110.23	110.26	3977366
2022-11-15	110.71	111.69	109.31	110.14	3785692
2022-11-16	108.88	110.60	107.39	107.68	3021877
2022-11-17	106.03	109.87	105.80	109.73	2445969
2022-11-18	107.97	109.30	106.89	108.99	3696427
2022-11-21	107.49	109.27	105.90	109.03	3047236
2022-11-22	110.83	112.85	110.55	112.29	3494145
2022-11-23	110.48	111.84	109.45	110.71	2662261
2022-11-25	111.04	111.81	110.35	110.78	1409419
2022-11-28	108.25	110.09	107.60	107.82	3601223
2022-11-29	109.12	110.32	108.41	108.97	3854134
2022-11-30	110.16	110.37	107.00	108.44	3987279
2022-12-01	109.08	109.67	106.86	108.04	3214314
2022-12-02	107.20	108.70	106.05	106.66	2675983
2022-12-05	107.80	108.17	103.20	104.15	3015204
2022-12-06	103.35	105.36	101.96	103.08	3627009
2022-12-07	102.75	104.96	101.92	103.01	2817139
2022-12-08	104.63	104.75	100.47	100.90	2899713
2022-12-09	100.46	101.25	97.94	98.00	3210060
2022-12-12	98.67	102.15	98.02	102.07	3692377
2022-12-13	103.97	104.33	101.74	102.13	2984029
2022-12-14	102.20	103.17	101.05	101.28	2646772
2022-12-15	100.75	101.53	99.68	101.47	2445464
2022-12-16	99.75	100.95	99.06	100.64	7235170
2022-12-19	101.31	102.39	99.57	100.61	2451214
2022-12-20	101.00	103.45	100.60	102.64	2442301
2022-12-21	104.24	104.66	102.27	103.35	2471941
2022-12-22	103.40	103.49	98.97	100.53	2287727
2022-12-23	101.05	104.02	101.05	103.94	2216304
2022-12-27	104.57	104.79	103.69	104.58	2474864
2022-12-28	104.40	104.72	101.99	102.15	1910695
2022-12-29	102.00	104.30	101.67	104.11	1827314
2022-12-30	103.84	104.88	103.51	104.08	2088915
2023-01-03	103.40	104.47	100.54	101.03	2877150
2023-01-04	99.55	102.00	99.38	100.68	2959185
2023-01-05	100.20	103.07	100.20	103.02	3348430
2023-01-06	104.22	106.33	103.82	105.70	3101312
2023-01-09	106.70	106.97	101.56	102.01	4707383
2023-01-10	102.44	103.45	100.57	101.57	3259164
2023-01-11	102.47	102.73	100.53	101.42	3551134
2023-01-12	101.94	103.77	101.72	102.86	2231790
2023-01-13	102.86	103.38	101.52	103.03	2133215
2023-01-17	103.55	105.01	102.36	102.51	2600814
2023-01-18	103.22	105.51	102.30	102.71	2908164
2023-01-19	102.68	104.82	101.83	104.38	2696925
2023-01-20	104.80	107.24	103.83	106.96	2986434
2023-01-23	107.50	108.68	106.60	106.94	3070063
2023-01-24	94.25	107.26	98.96	107.01	2360475
2023-01-25	106.36	108.86	105.54	108.85	2889143
2023-01-26	109.55	111.67	108.28	111.49	2723551
2023-01-27	111.44	111.84	108.70	108.73	2506688
2023-01-30	108.37	108.93	105.89	106.42	3109975
2023-01-31	104.70	104.70	99.13	100.27	7890068
2023-02-01	99.80	101.59	97.03	97.99	4467782
2023-02-02	98.00	99.00	96.34	98.98	4668651
2023-02-03	99.28	100.61	98.51	98.81	3525128
2023-02-06	98.58	99.50	96.15	98.08	2666327
2023-02-07	98.86	102.38	98.49	102.28	3628394
2023-02-08	101.76	103.65	101.24	102.74	3683762
2023-02-09	103.16	104.28	101.92	102.11	2897444
2023-02-10	103.73	107.53	103.48	107.38	3003312
2023-02-13	107.00	108.31	105.75	108.26	2608803
2023-02-14	107.50	108.84	107.10	107.95	2267541
2023-02-15	107.00	107.66	105.25	106.65	2627471
2023-02-16	106.47	107.30	104.82	103.87	2876507
2023-02-17	102.02	102.57	99.18	99.54	3537586
2023-02-21	98.93	100.69	98.49	99.65	2569243
2023-02-22	99.32	100.81	98.53	99.47	2087817
2023-02-23	101.05	101.50	99.12	100.35	2737977
2023-02-24	99.10	102.01	98.10	102.00	3005771
2023-02-27	102.43	104.33	102.01	103.65	2699527
2023-02-28	104.63	104.88	101.87	102.56	4104526
2023-03-01	103.00	107.45	102.62	107.24	4581106
2023-03-02	106.50	107.35	104.35	105.81	4644015
2023-03-03	104.96	106.64	104.15	106.02	3755760
2023-03-06	105.08	105.08	102.81	103.98	4000193
2023-03-07	103.74	103.97	101.24	101.79	3119897
2023-03-08	101.83	102.66	98.36	99.31	3876430
2023-03-09	100.32	104.07	100.05	101.14	5194922
2023-03-10	101.41	103.92	100.59	101.22	4367161
2023-03-13	98.16	98.32	95.08	95.52	6037714
2023-03-14	96.38	100.40	95.75	97.95	3521193
2023-03-15	94.58	95.00	92.60	93.65	6810328
2023-03-16	91.48	95.31	91.36	95.05	5801948
2023-03-17	95.27	96.45	93.48	94.72	10256824
2023-03-20	95.21	96.87	94.79	95.55	4692905
2023-03-21	97.48	98.31	95.13	95.55	7228894
2023-03-22	95.75	97.34	94.67	94.69	3012552
2023-03-23	95.24	96.57	92.70	93.54	2856274
2023-03-24	91.64	93.94	90.66	93.73	3719072
2023-03-27	95.21	96.87	93.74	96.23	3475259
2023-03-28	96.15	99.87	96.01	98.78	3350655
2023-03-29	99.75	101.09	99.25	100.28	3053583
2023-03-30	101.28	101.43	99.68	99.99	2336727
2023-03-31	99.87	101.45	99.16	101.38	3920648
2023-04-03	104.99	104.99	102.17	102.91	4212311
2023-04-04	102.36	102.92	97.51	98.28	4202315
2023-04-05	98.40	104.64	98.16	104.43	6353422
2023-04-06	104.81	105.34	102.46	102.84	3808311
2023-04-10	103.01	105.46	103.00	104.96	2887785
2023-04-11	105.80	107.33	105.17	106.46	2484051
2023-04-12	106.67	107.47	105.86	106.03	3192466
2023-04-13	105.59	106.35	104.74	106.27	2765358
2023-04-14	106.19	106.90	105.26	106.26	2111466
2023-04-17	105.88	106.20	103.46	103.92	3326842
2023-04-18	103.63	104.84	103.15	104.31	2932417
2023-04-19	104.31	104.40	100.79	103.06	3676839
2023-04-20	101.71	102.76	100.60	101.25	3784393
2023-04-21	101.17	101.95	99.48	100.15	3111024
2023-04-24	99.57	101.35	99.46	100.69	2897956
2023-04-25	99.57	100.28	99.05	99.32	2738676
2023-04-26	99.53	100.41	98.32	99.27	2716070
2023-04-27	99.11	99.47	96.33	97.74	3132762
2023-04-28	97.02	99.60	96.81	99.00	2710485
2023-05-01	98.20	99.59	97.58	98.40	2546587
2023-05-02	97.90	98.19	93.11	94.73	4207234
2023-05-03	93.95	98.10	93.04	95.95	6286041
2023-05-04	95.76	95.94	91.86	92.31	4619484
2023-05-05	94.21	94.86	93.24	93.44	2720782
2023-05-08	94.82	95.30	93.79	93.96	3352863
2023-05-09	93.30	95.12	93.09	93.98	3274214
2023-05-10	94.34	94.92	93.05	94.23	3323817
2023-05-11	92.78	93.89	92.35	93.40	3428605
2023-05-12	94.29	94.75	92.71	93.22	2776955
2023-05-15	93.25	94.79	92.54	94.22	3344012
2023-05-16	94.15	94.58	91.42	91.89	4390724
2023-05-17	93.22	94.98	92.31	94.79	3408562
2023-05-18	94.39	96.53	93.74	95.23	4404978
2023-05-19	95.51	95.92	94.45	94.94	3206527
2023-05-22	95.06	96.45	94.95	95.56	2398058
2023-05-23	96.43	97.76	95.41	95.64	3113670
2023-05-24	96.13	96.89	95.45	96.56	2780433
2023-05-25	95.40	95.49	93.35	95.14	3091753
2023-05-26	95.87	96.01	94.35	94.91	2442781
2023-05-30	93.52	93.80	92.18	93.59	2943571
2023-05-31	91.99	92.73	91.30	91.61	4851674
2023-06-01	92.88	94.42	92.57	93.05	3100970
2023-06-02	94.75	97.17	94.24	97.03	4658623
2023-06-05	98.06	96.85	95.10	97.03	2996096
2023-06-06	94.66	97.17	94.52	96.82	2888028
2023-06-07	97.30	101.20	97.13	101.05	3871062
2023-06-08	101.00	101.50	98.75	99.14	3653791
2023-06-09	99.42	99.60	97.43	98.76	3247747
2023-06-12	97.12	98.82	96.64	96.78	2884111
2023-06-13	98.09	99.25	96.79	96.88	2733415
2023-06-14	97.84	98.28	94.85	95.70	2297510
2023-06-15	95.68	97.25	95.36	97.02	2123043
2023-06-16	97.53	97.84	96.67	97.13	4965113
2023-06-20	96.68	96.78	93.47	93.48	3274828
2023-06-21	93.00	94.96	92.65	93.28	2902845
2023-06-22	92.46	93.17	90.69	90.81	3516093
2023-06-23	90.00	91.39	89.74	90.86	4192024
2023-06-26	91.07	92.34	90.87	91.52	2846011
2023-06-27	91.59	93.03	91.18	92.57	3763977
2023-06-28	92.67	94.01	91.78	93.40	2574060
2023-06-29	93.69	94.67	93.40	94.53	2254388
2023-06-30	95.07	95.88	94.27	95.38	2574225
2023-07-03	95.65	96.64	95.40	95.66	1348799
2023-07-05	95.65	96.31	94.54	96.13	3854909
2023-07-06	95.40	96.20	94.52	95.40	4693913
2023-07-07	95.76	100.30	95.52	99.44	5340880
2023-07-10	99.52	101.27	99.46	100.33	3785248
2023-07-11	99.86	101.69	99.80	101.52	3060825
2023-07-12	102.31	103.16	101.53	101.96	2374181
2023-07-13	102.29	103.93	101.61	102.58	2886437
2023-07-14	102.06	102.22	98.65	100.46	2865206
2023-07-17	100.00	100.85	99.01	99.04	3078258
2023-07-18	99.03	102.04	98.89	101.16	2367543
2023-07-19	101.16	103.51	101.13	102.46	3052143
2023-07-20	103.18	104.55	103.12	104.05	2520486
2023-07-21	104.42	105.96	104.07	105.73	2711753
2023-07-24	106.00	108.16	105.80	106.85	3691802
2023-07-25	106.51	108.46	105.56	107.71	2744836
2023-07-26	106.95	109.94	106.83	109.59	2687565
2023-07-27	109.98	110.85	108.80	108.89	2925876
2023-07-28	109.48	110.68	109.08	110.35	2141474
2023-07-31	110.72	111.57	110.60	111.55	3801275
2023-08-01	111.19	112.45	110.65	112.11	2695397
2023-08-02	111.16	113.24	108.10	108.99	4888063
2023-08-03	109.54	110.76	107.41	110.41	3512340
2023-08-04	111.58	113.18	110.45	110.48	2650599
2023-08-07	111.08	112.82	111.04	111.44	2982091
2023-08-08	109.92	113.44	108.97	112.68	2865139
2023-08-09	113.30	115.79	113.01	114.42	3864782
2023-08-10	114.97	116.19	114.26	114.67	2587861
2023-08-11	115.04	117.29	115.04	116.64	2558962
2023-08-14	116.47	116.96	114.30	114.67	3044005
2023-08-15	112.74	114.54	112.48	113.43	5087597
2023-08-16	114.00	115.29	113.22	112.22	3904400
2023-08-17	113.73	115.78	113.48	113.59	4704415
2023-08-18	112.61	114.78	112.61	114.24	4896486
2023-08-21	114.90	115.39	112.22	113.33	2662829
2023-08-22	113.70	114.22	112.62	112.94	2220777
2023-08-23	111.93	112.44	110.16	112.26	2027553
2023-08-24	111.62	113.22	111.55	112.39	1713642
2023-08-25	112.79	114.46	111.75	113.89	2262140
2023-08-28	113.26	114.78	112.62	113.13	1702264
2023-08-29	113.18	113.52	112.03	112.69	1933180
2023-08-30	112.85	114.00	112.75	113.65	2113438
2023-08-31	113.70	114.61	112.07	114.16	3086357
2023-09-01	116.13	117.31	115.10	117.17	2787680
2023-09-05	117.70	118.77	116.71	116.74	2326951
2023-09-06	116.87	117.99	115.61	116.64	1764173
2023-09-07	117.25	118.99	116.77	118.75	3348859
2023-09-08	119.87	123.56	119.43	122.23	4711697
2023-09-11	122.90	124.06	121.28	122.34	3105436
2023-09-12	122.88	124.83	122.60	124.28	4229642
2023-09-13	124.75	125.19	122.39	123.17	2779402
2023-09-14	123.91	124.00	122.70	122.97	2526293
2023-09-15	121.97	122.47	120.34	121.03	9312919
2023-09-18	122.53	123.91	121.00	122.45	2237463
2023-09-19	123.40	123.48	119.07	120.22	2970167
2023-09-20	119.72	121.80	119.55	120.07	2491645
2023-09-21	122.42	123.84	119.69	119.94	2732189
2023-09-22	120.50	121.70	118.52	118.58	2427225
2023-09-25	118.50	120.64	118.46	120.26	2499087
2023-09-26	119.20	120.28	118.60	119.42	2350834
2023-09-27	120.46	121.54	119.73	120.80	2793805
2023-09-28	120.49	123.47	120.39	123.38	3294259
2023-09-29	123.44	123.44	119.48	120.15	2841901
2023-10-02	120.09	120.30	118.19	119.02	2445763
2023-10-03	118.00	118.54	114.13	115.63	2988368
2023-10-04	113.16	113.30	108.66	110.49	4464181
2023-10-05	108.78	111.17	108.59	109.48	3206047
2023-10-06	110.51	110.82	108.20	109.19	2625538
2023-10-09	111.06	111.66	109.34	111.21	2769837
2023-10-10	110.86	112.99	110.34	112.39	2662275
2023-10-11	111.42	112.49	110.16	112.13	2035924
2023-10-12	112.92	113.00	109.89	110.75	1976849
2023-10-13	112.46	112.74	110.48	110.60	3393245
2023-10-16	111.50	112.66	111.07	111.78	2750191
2023-10-17	111.68	113.98	111.68	113.91	2471913
2023-10-18	114.19	116.77	113.98	116.25	3249740
2023-10-19	116.15	116.36	114.63	115.19	2091534
2023-10-20	115.35	116.03	113.15	113.54	2667169
2023-10-23	113.31	113.59	112.02	113.05	2463535
2023-10-24	113.53	113.70	111.89	111.93	2331660
2023-10-25	112.13	112.89	110.47	110.74	2581248
2023-10-26	109.86	110.54	108.09	110.10	3517855
2023-10-27	111.14	112.06	107.85	110.93	5214890
2023-10-30	112.22	113.51	109.86	112.44	3194635
2023-10-31	114.43	115.23	112.42	114.07	3618684
2023-11-01	114.85	117.09	113.74	116.09	3343079
2023-11-02	116.16	118.52	116.00	118.12	2566872
2023-11-03	117.76	118.34	115.27	116.79	2524985
2023-11-06	117.24	118.11	116.34	116.85	2484723
2023-11-07	115.33	115.47	113.21	113.86	2180700
2023-11-08	113.05	113.89	111.62	111.81	2898607
2023-11-09	111.81	112.93	110.54	110.63	1802213
2023-11-10	112.00	113.59	111.74	113.44	2429424
2023-11-13	113.50	114.64	113.25	114.15	1487894
2023-11-14	114.31	115.54	114.16	115.02	2407969
2023-11-15	114.56	116.92	114.25	114.44	3203544
2023-11-16	113.44	114.74	111.90	113.53	4559639
2023-11-17	114.17	117.38	114.17	116.37	3354387
2023-11-20	116.58	119.02	116.58	118.11	2877278
2023-11-21	117.50	118.14	116.43	117.41	2039391
2023-11-22	115.89	118.21	114.94	118.01	2211968
2023-11-24	118.30	120.04	118.00	118.63	1173601
2023-11-27	118.23	118.87	117.32	118.33	2447213
2023-11-28	118.55	119.23	117.74	118.00	1926431
2023-11-29	123.00	123.87	121.30	122.22	6873919
2023-11-30	122.72	129.75	122.41	128.89	9147416
2023-12-01	128.50	131.26	127.75	129.70	4757297
2023-12-04	128.91	131.37	127.90	128.44	4842966
2023-12-05	128.60	130.58	127.51	127.70	3484550
2023-12-06	126.84	127.86	124.63	125.00	2952137
2023-12-07	125.94	126.74	124.07	124.62	3702197
2023-12-08	125.42	126.40	123.29	125.32	4102731
2023-12-11	125.04	127.36	124.76	126.41	2976836
2023-12-12	125.08	125.50	123.87	125.22	3484854
2023-12-13	125.01	127.42	123.38	127.16	3054796
2023-12-14	128.00	130.37	126.26	130.11	4260304
2023-12-15	127.94	130.18	127.72	129.87	9648402
2023-12-18	131.31	133.02	130.73	131.30	2987703
2023-12-19	131.52	133.83	131.42	133.80	2873140
2023-12-20	134.29	136.69	133.83	134.07	3365745
2023-12-21	134.34	135.34	133.28	134.29	3235165
2023-12-22	135.63	135.82	133.92	134.06	1402176
2023-12-26	135.10	136.09	134.52	135.72	1542454
2023-12-27	135.21	135.99	134.21	134.70	1798972
2023-12-28	134.10	134.69	132.79	132.84	1827485
2023-12-29	133.34	133.90	132.69	133.14	2024084
2024-01-02	133.50	135.25	133.25	134.29	2500499
2024-01-03	134.01	136.45	134.01	135.75	3094793
2024-01-04	136.39	138.06	134.89	135.28	3125400
2024-01-05	136.35	137.42	134.66	135.24	3126499
2024-01-08	133.49	134.19	131.75	133.85	3636586
2024-01-09	133.79	133.79	131.83	133.21	2172650
2024-01-10	133.55	133.55	128.93	129.41	3619920
2024-01-11	129.94	130.92	129.21	130.28	3540003
2024-01-12	132.51	132.95	131.59	132.87	2909875
2024-01-16	133.00	133.53	129.09	129.47	3169591
2024-01-17	128.14	130.22	127.47	128.27	2437029
2024-01-18	128.47	128.47	126.63	127.67	2337343
2024-01-19	127.98	129.12	127.06	129.09	2880390
2024-01-22	128.90	129.95	128.00	129.66	2307871
2024-01-23	129.48	131.42	129.12	131.11	2309601
2024-01-24	131.97	133.70	131.62	133.67	2649203
2024-01-25	135.39	137.68	134.76	137.65	3167705
2024-01-26	137.65	140.28	137.17	140.22	3389088
2024-01-29	139.66	139.78	137.70	139.09	3099599
2024-01-30	137.80	142.58	137.10	142.41	3664664
2024-01-31	144.49	147.68	142.85	144.31	8307882
2024-02-01	145.33	148.72	142.38	145.55	5090493
2024-02-02	145.91	147.71	143.97	145.47	3702262
2024-02-05	144.36	148.27	143.70	147.24	2899768
2024-02-06	148.00	149.52	145.85	145.91	3323376
2024-02-07	146.29	147.52	145.77	146.53	2607825
2024-02-08	146.68	147.93	145.68	146.82	4018737
2024-02-09	146.83	147.78	145.35	145.66	2889143
2024-02-12	146.27	146.29	144.24	144.45	3753922
2024-02-13	144.61	146.43	143.51	145.16	3226333
2024-02-14	146.21	146.53	143.06	145.21	3086691
2024-02-15	144.50	147.38	144.28	145.32	2810921
2024-02-16	145.33	145.43	143.21	143.81	2690099
2024-02-20	143.65	143.65	140.49	141.14	3483203
2024-02-21	141.46	143.96	141.46	143.55	2403109
2024-02-22	143.48	146.67	142.69	146.62	2633683
2024-02-23	145.96	147.66	145.28	147.11	2189678
2024-02-26	147.01	150.08	146.80	148.31	2584665
2024-02-27	148.64	149.17	144.96	145.34	2106185
2024-02-28	144.75	145.09	140.87	141.24	2594715
2024-02-29	141.24	143.44	140.95	142.51	3370261
2024-03-01	143.23	144.81	143.22	144.20	2063580
2024-03-04	143.31	145.99	143.05	144.26	3479248
2024-03-05	144.26	147.13	143.82	146.10	2886752
2024-03-06	147.12	148.14	145.13	146.77	3210224
2024-03-07	147.67	150.41	147.32	149.21	2947186
2024-03-08	148.88	150.77	148.33	149.34	2398568
2024-03-11	147.86	149.50	146.21	149.49	3230904
2024-03-12	149.50	151.42	148.43	150.37	2367873
2024-03-13	152.07	155.43	152.00	154.47	4028633
2024-03-14	155.84	156.85	153.45	154.38	3637336
2024-03-15	154.22	159.74	154.22	159.03	11725959
2024-03-18	159.41	159.60	156.31	156.76	3470618
2024-03-19	156.85	158.22	156.28	156.99	2877227
2024-03-20	156.18	159.12	155.52	158.76	2389137
2024-03-21	159.00	159.44	157.00	159.08	2488073
2024-03-22	159.43	159.80	158.10	159.45	2078481
2024-03-25	160.00	161.42	156.43	156.46	2306152
2024-03-26	156.62	157.70	155.89	156.60	2351431
2024-03-27	155.90	159.00	155.90	158.96	2211378
2024-03-28	159.34	163.79	158.84	163.34	3177289
2024-04-01	163.18	163.85	160.97	163.34	2214137
2024-04-02	164.33	169.70	164.07	169.49	2999389
2024-04-03	170.20	173.55	169.10	172.71	3210644
2024-04-04	173.18	173.75	170.00	170.68	2781083
2024-04-05	172.88	174.08	170.64	170.75	2182779
2024-04-08	170.03	171.41	168.48	168.55	2624346
2024-04-09	168.85	169.41	163.73	165.41	2358126
2024-04-10	165.46	166.74	163.57	165.16	1802354
2024-04-11	165.54	165.95	163.16	165.41	1997209
2024-04-12	166.35	166.47	161.88	162.49	2002433
2024-04-15	163.80	165.00	159.91	160.82	1589886
2024-04-16	160.81	161.13	157.60	157.88	1864189
2024-04-17	158.64	159.86	156.28	157.25	1946768
2024-04-18	157.38	157.91	152.72	153.31	2347141
2024-04-19	153.66	157.21	153.48	154.71	2760769
2024-04-22	154.43	158.33	153.09	157.05	1625543
2024-04-23	156.21	159.25	154.88	158.84	1756428
2024-04-24	157.96	158.38	156.29	157.79	1944972
2024-04-25	157.56	158.11	155.62	157.24	2617534
2024-04-26	152.50	155.84	149.55	151.41	4206800
2024-04-29	150.70	152.19	150.06	151.54	2823654
2024-04-30	150.91	150.91	143.02	143.21	3763934
2024-05-01	143.04	144.31	138.64	140.21	2537281
2024-05-02	141.55	144.65	141.40	143.87	2310273
2024-05-03	144.06	144.67	142.06	143.61	1806203
2024-05-06	144.65	146.41	143.87	145.12	2239088
2024-05-07	145.48	146.53	144.50	145.21	2212394
2024-05-08	144.80	147.81	144.06	146.94	2918980
2024-05-09	146.97	149.23	146.97	147.72	2187108
2024-05-10	148.38	149.10	145.42	145.60	1808750
2024-05-13	145.88	146.62	144.75	145.08	1748028
2024-05-14	144.00	145.26	143.02	144.85	1836028
2024-05-15	144.07	146.49	142.26	146.21	1870392
2024-05-16	146.00	146.82	145.15	144.70	1630510
2024-05-17	145.50	147.60	145.10	147.08	1886265
2024-05-20	146.93	147.39	143.34	144.42	1969301
2024-05-21	144.34	145.48	143.92	144.14	1804347
2024-05-22	143.29	144.45	141.70	142.90	2441760
2024-05-23	144.00	144.30	141.62	142.19	1696843
2024-05-24	143.16	144.28	142.07	142.68	1250654
2024-05-28	142.89	144.20	141.94	142.76	1590188
2024-05-29	142.77	142.77	137.80	138.19	2221036
2024-05-30	137.69	138.80	136.99	138.39	1951202
2024-05-31	138.64	142.44	138.00	142.11	3669964
2024-06-03	142.28	142.31	137.96	138.93	2345919
2024-06-04	137.22	139.17	136.25	136.99	3146978
2024-06-05	137.55	138.04	136.12	137.39	2190448
2024-06-06	137.10	138.53	136.49	138.37	1567550
2024-06-07	137.86	139.36	136.60	138.07	1687292
2024-06-10	137.90	139.10	136.90	138.12	1861528
2024-06-11	136.94	138.33	135.48	138.29	1692571
2024-06-12	139.45	139.67	134.86	136.01	2217708
2024-06-13	136.09	138.26	134.06	137.67	3486365
2024-06-14	137.50	137.89	136.17	136.76	2107760
2024-06-17	136.46	137.69	136.01	137.29	1790833
2024-06-18	137.85	138.56	135.33	135.85	2588767
2024-06-20	135.85	139.62	135.79	137.96	2740482
2024-06-21	138.74	139.18	137.19	138.09	6463625
2024-06-24	137.03	139.55	137.02	138.55	1919236
2024-06-25	138.36	140.55	137.45	140.24	1935058
2024-06-26	140.09	140.62	137.61	139.78	1517679
2024-06-27	140.59	140.60	138.62	139.40	1847282
2024-06-28	140.70	142.19	139.22	141.17	10211532
2024-07-01	141.71	142.65	139.70	140.93	1422906
2024-07-02	141.78	143.04	139.82	140.47	2622108
2024-07-03	140.23	140.87	139.06	140.37	1081569
2024-07-05	140.16	140.50	137.49	138.40	1605457
2024-07-08	137.61	139.21	135.84	135.95	1646969
2024-07-09	133.02	135.31	132.01	132.81	2594614
2024-07-10	132.50	134.88	132.40	133.97	2052311
2024-07-11	133.90	137.31	132.78	136.92	1900212
2024-07-12	137.93	138.91	135.64	138.64	1810122
2024-07-15	139.07	140.99	138.43	140.07	1627444
2024-07-16	139.37	140.74	138.04	139.78	1570499
2024-07-17	140.32	143.05	139.88	140.74	2074767
2024-07-18	139.87	140.09	136.95	137.70	2405653
2024-07-19	138.61	139.27	136.46	138.47	1787005
2024-07-22	138.02	140.37	137.33	140.11	1688581
2024-07-23	139.51	139.90	136.53	137.07	1745908
2024-07-24	137.50	138.72	136.05	138.17	1857631
2024-07-25	138.06	143.01	137.24	142.51	2014812
2024-07-26	142.63	143.08	141.09	142.21	1813784
2024-07-29	141.29	142.22	139.41	140.41	2124013
2024-07-30	143.67	148.37	143.01	147.17	3978374
2024-07-31	149.03	150.12	145.43	145.48	2273919
2024-08-01	145.57	147.14	140.06	140.95	3315833
2024-08-02	139.08	139.40	133.02	133.76	4078997
2024-08-05	130.95	132.95	128.36	131.64	2323705
2024-08-06	132.00	135.06	131.92	133.08	2082803
2024-08-07	134.59	135.87	132.82	132.90	2146863
2024-08-08	133.05	135.85	133.05	135.42	2546719
2024-08-09	135.55	136.75	134.64	135.41	2056891
2024-08-12	136.41	137.58	135.60	135.88	1576588
2024-08-13	134.72	135.41	134.00	134.66	2463341
2024-08-14	135.27	138.13	134.96	137.70	2134527
2024-08-15	138.75	140.03	138.04	138.68	1935102
2024-08-16	137.98	139.96	137.63	138.92	1644456
2024-08-19	139.00	140.31	138.55	138.19	1833946
2024-08-20	138.19	138.34	132.22	132.39	3026487
2024-08-21	133.41	135.40	132.95	133.88	3332333
2024-08-22	133.95	134.83	132.86	133.16	1813468
2024-08-23	134.17	135.47	133.44	135.37	1911904
2024-08-26	136.10	136.94	134.21	135.23	1923589
2024-08-27	134.98	135.54	134.09	134.38	1505354
2024-08-28	133.83	136.55	133.50	134.97	2070944
2024-08-29	135.50	136.75	133.92	136.50	1594193
2024-08-30	135.66	140.85	135.64	140.31	3981538
2024-09-03	138.07	138.70	133.29	135.00	2845478
2024-09-04	135.00	136.31	131.56	132.29	1984375
2024-09-05	133.06	133.07	128.67	128.89	3864573
2024-09-06	128.91	130.18	127.27	128.14	4244613
2024-09-09	128.33	129.33	127.73	127.97	4074618
2024-09-10	127.67	127.77	125.14	126.88	4468959
2024-09-11	126.39	127.25	123.77	125.00	4052789
2024-09-12	125.51	126.55	124.75	125.72	3040951
2024-09-13	126.70	127.90	126.12	126.70	2614579
2024-09-16	126.98	128.76	125.78	127.34	2908868
2024-09-17	127.82	128.67	127.19	128.30	3693587
2024-09-18	129.00	131.86	128.43	130.31	2884270
2024-09-19	132.00	133.64	130.68	132.55	2744785
2024-09-20	131.60	131.62	129.13	129.97	6418532
2024-09-23	129.71	131.31	129.13	131.11	3613738
2024-09-24	132.70	132.98	129.47	129.47	3661672
2024-09-25	129.68	131.41	128.87	129.85	8126658
2024-09-26	128.87	133.62	128.58	130.68	4192793
2024-09-27	131.32	131.56	130.00	131.05	2564363
2024-09-30	130.86	132.13	129.77	131.45	2137531
2024-10-01	130.16	133.27	130.16	132.99	2071948
2024-10-02	134.00	135.20	132.55	134.47	1925627
2024-10-03	134.48	139.46	133.37	138.93	2766819
2024-10-04	140.30	140.60	137.59	138.62	2468549
2024-10-07	138.13	139.73	137.82	138.50	1813067
2024-10-08	136.84	137.16	132.20	132.33	2528856
2024-10-09	131.21	135.31	130.92	134.72	1494501
2024-10-10	135.42	137.08	134.21	136.42	1416645
2024-10-11	135.91	137.02	135.85	136.35	1460749
2024-10-14	135.72	135.94	134.60	135.42	1445913
2024-10-15	133.53	134.61	131.28	131.40	2338288
2024-10-16	132.64	133.06	131.92	132.31	1461788
2024-10-17	133.34	134.08	131.97	133.35	2219198
2024-10-18	133.54	133.92	131.75	132.60	1712431
2024-10-21	133.26	133.45	131.05	131.32	1289056
2024-10-22	131.92	131.92	130.54	131.43	1946243
2024-10-23	130.94	131.20	128.07	129.12	1850616
2024-10-24	129.52	129.77	127.08	128.49	3200004
2024-10-25	129.62	130.16	128.15	128.17	1346869
2024-10-28	125.51	129.16	125.07	128.89	2509793
2024-10-29	127.65	128.38	122.86	123.27	4171280
2024-10-30	122.80	123.29	121.47	122.07	3339463
2024-10-31	122.45	123.72	121.60	121.82	2700850
2024-11-01	122.22	123.02	119.77	120.01	2064468
2024-11-04	120.19	122.64	120.19	121.03	2185520
2024-11-05	122.50	122.64	120.70	121.84	2078646
2024-11-06	125.78	129.60	124.23	127.90	2626150
2024-11-07	127.75	127.90	125.82	126.68	1630683
2024-11-08	126.25	126.63	124.37	126.45	3126003
2024-11-11	126.56	128.04	125.31	127.94	3010410
2024-11-12	128.49	128.88	127.50	127.70	2719333
2024-11-13	128.23	130.86	126.80	129.91	1962131
2024-11-14	130.14	130.75	128.27	129.76	2257239
2024-11-15	129.57	131.72	129.25	129.76	2275131
2024-11-18	130.65	132.57	129.93	131.32	2357512
2024-11-19	129.95	132.57	129.68	130.94	2448689
2024-11-20	131.32	131.86	130.39	131.45	2502719
2024-11-21	131.62	133.16	131.16	131.41	2218846
2024-11-22	131.20	133.52	130.72	133.27	2480779
2024-11-25	133.94	135.26	133.14	133.28	4455887
2024-11-26	133.28	134.39	132.52	134.25	2705557
2024-11-27	133.99	136.34	132.98	133.35	2151868
2024-11-29	133.43	134.40	131.86	133.98	1402352
2024-12-02	133.42	136.65	131.96	136.43	3319769
2024-12-03	137.14	138.00	134.31	134.48	2313642
2024-12-04	133.98	133.99	129.29	130.60	2594907
2024-12-05	130.92	131.15	128.08	129.83	2928320
2024-12-06	130.63	130.87	128.18	128.68	1926127
2024-12-09	129.23	133.15	128.71	130.08	3475680
2024-12-10	130.38	131.01	125.22	125.62	3124134
2024-12-11	125.72	126.69	124.02	125.33	2596835
2024-12-12	124.92	125.21	123.24	123.99	2646018
2024-12-13	123.82	124.08	122.29	122.72	1825767
2024-12-16	121.09	121.35	116.07	116.29	3653325
2024-12-17	115.65	116.37	114.41	115.83	3608816
2024-12-18	115.48	116.29	111.71	111.86	4211648
2024-12-19	112.30	112.59	109.39	110.35	4445032
2024-12-20	110.49	112.05	109.96	110.37	8178658
2024-12-23	110.10	110.96	108.91	110.48	3365124
2024-12-24	110.12	112.03	109.38	111.58	1448581
2024-12-26	111.54	112.62	110.91	112.20	1794792
2024-12-27	111.97	113.61	111.33	112.59	2615029
2024-12-30	112.60	113.12	111.43	111.99	2567496
2024-12-31	112.30	114.14	112.19	113.93	2988969
2025-01-02	114.76	115.50	113.83	114.41	2538219
2025-01-03	115.44	116.45	114.37	116.09	2046020
2025-01-06	115.74	117.63	114.79	115.17	2324818
2025-01-07	116.08	117.28	114.67	115.19	2526254
2025-01-08	114.05	116.42	113.80	116.25	3037168
2025-01-10	115.14	115.86	112.48	113.93	4525937
2025-01-13	114.00	117.30	113.72	115.98	4153787
2025-01-14	116.06	117.30	114.52	117.27	3284040
2025-01-15	118.45	119.72	117.83	119.00	2643023
2025-01-16	118.45	119.86	118.18	119.63	1985905
2025-01-17	119.72	120.98	118.74	120.53	2722263
2025-01-21	120.22	120.93	119.35	120.49	3605909
2025-01-22	119.57	120.82	118.35	118.55	2166339
2025-01-23	119.65	122.68	119.44	122.62	2233073
2025-01-24	122.47	123.96	121.42	121.86	2196689
2025-01-27	122.91	124.60	121.89	123.08	3030023
2025-01-28	123.12	124.07	120.20	121.18	3025444
2025-01-29	121.21	123.31	121.05	122.16	1720303
2025-01-30	124.45	124.56	119.81	120.84	3878923
2025-01-31	119.96	120.83	116.72	117.87	7254055
2025-02-03	117.39	118.39	115.25	117.86	5210067
2025-02-04	118.06	123.64	117.42	123.61	3756045
2025-02-05	123.33	124.26	122.28	123.32	2495329
2025-02-06	124.49	124.87	120.39	120.82	3107208
2025-02-07	121.57	121.74	119.82	120.30	2262983
2025-02-10	121.40	123.95	121.15	123.71	2465214
2025-02-11	130.00	132.00	127.66	129.55	7531287
2025-02-12	128.75	128.85	124.59	125.04	3896017
2025-02-13	124.74	127.02	122.84	125.54	2990327
2025-02-14	126.06	128.98	125.71	128.04	3285926
2025-02-18	128.42	131.55	127.74	130.28	4402667
2025-02-19	130.04	132.66	129.69	129.96	3631196
2025-02-20	129.89	132.30	129.24	131.55	3154369
2025-02-21	131.21	131.92	128.73	127.63	12517469
2025-02-24	127.63	128.41	126.17	127.08	5831162
2025-02-25	127.30	129.31	125.85	126.26	2689516
2025-02-26	126.31	127.60	124.09	125.44	3947158
2025-02-27	126.13	128.81	125.11	127.41	2702003
2025-02-28	126.94	130.25	125.95	129.69	5739902
2025-03-03	130.75	131.00	124.60	124.99	6055300
2025-03-04	123.85	124.21	119.38	122.29	4322558
2025-03-05	121.40	122.20	116.69	119.74	4202841
2025-03-06	118.89	122.99	118.27	122.79	3058550
2025-03-07	122.56	127.05	122.56	126.18	3463709
2025-03-10	126.56	128.91	124.92	126.13	3571758
2025-03-11	126.72	126.89	121.86	123.55	4125185
2025-03-12	122.98	124.90	122.25	123.98	3194510
2025-03-13	123.68	126.57	121.72	122.50	5283080
2025-03-14	123.59	127.08	122.37	126.73	3469834
2025-03-17	127.08	129.82	126.58	129.19	3865474
2025-03-18	129.94	130.22	127.68	128.41	2627850
2025-03-19	128.50	129.77	127.16	129.00	2194244
2025-03-20	127.96	129.30	127.37	128.82	2134235
2025-03-21	128.53	129.05	124.79	125.49	4624731
2025-03-24	125.55	127.60	124.97	126.47	4032787
2025-03-25	126.94	127.97	125.29	125.49	2331859
2025-03-26	126.91	128.63	126.10	126.57	1714766
2025-03-27	125.22	125.86	123.72	124.72	1762268
2025-03-28	124.53	125.00	121.24	121.76	2433213
2025-03-31	121.24	124.35	120.78	123.48	2179305
2025-04-01	123.62	124.64	120.53	124.35	2000927
2025-04-02	123.00	124.21	122.54	124.06	2216637
2025-04-03	117.46	118.78	106.65	107.18	6785499
2025-04-04	102.64	103.38	95.67	98.81	6421249
2025-04-07	95.44	102.03	93.00	96.59	5958672
2025-04-08	99.15	99.99	91.18	92.87	4682421
2025-04-09	91.60	105.81	91.01	103.13	11450700
2025-04-10	100.14	101.11	93.69	96.99	4512489
2025-04-11	96.71	98.28	93.50	97.38	3572100
2025-04-14	99.74	100.16	96.14	97.82	2523995
2025-04-15	97.74	99.16	96.12	96.21	2347825
2025-04-16	96.66	98.84	96.11	96.57	1951934
2025-04-17	97.85	100.29	97.71	99.10	2437257
2025-04-21	97.45	97.70	95.70	97.01	2326663
2025-04-22	99.38	101.30	98.45	100.90	2908627
2025-04-23	103.32	104.80	101.87	102.78	3055122
2025-04-24	103.57	105.06	102.73	104.69	2536839
2025-04-25	103.28	104.06	101.54	103.97	3056426
2025-04-28	103.29	106.28	103.03	105.78	2295516
2025-04-29	104.33	106.36	104.33	106.00	1564445
2025-04-30	104.36	104.53	102.16	104.06	3211245
2025-05-01	104.27	105.71	103.35	103.46	2608634
2025-05-02	105.24	107.49	103.38	107.15	2588739
2025-05-05	105.83	108.57	105.71	106.90	2710993
2025-05-06	107.20	108.22	105.38	105.39	2348535
2025-05-07	105.47	106.34	104.83	105.55	1748025
2025-05-08	106.39	110.35	106.34	109.19	2679822
2025-05-09	110.59	111.17	109.39	110.92	2396924
2025-05-12	117.54	119.70	117.30	118.68	4530008
2025-05-13	123.61	126.69	121.21	125.57	11117297
2025-05-14	124.10	125.86	123.84	124.70	3215898
2025-05-15	123.03	125.02	122.65	124.77	2372101
2025-05-16	125.34	125.82	123.05	124.53	3242938
2025-05-19	122.78	124.15	121.21	122.18	3770026
2025-05-20	122.31	122.95	120.60	120.90	2831654
2025-05-21	116.66	116.95	111.41	111.78	7211870
2025-05-22	111.64	114.04	109.75	112.98	3588339
2025-05-23	111.52	113.38	111.41	113.13	2248682
2025-05-27	114.16	115.57	113.08	114.33	2832705
2025-05-28	115.27	115.46	112.51	112.77	2006680
2025-05-29	112.88	115.05	112.29	114.68	2609976
2025-05-30	114.34	114.96	113.16	113.48	4559857
2025-06-02	115.08	115.34	111.19	114.28	2841393
2025-06-03	114.50	117.77	113.14	115.97	2065648
2025-06-04	115.42	116.69	111.82	112.48	3686241
2025-06-05	113.04	113.46	111.37	112.23	2836579
2025-06-06	113.43	115.00	112.95	114.29	2821122
2025-06-09	115.75	117.69	114.54	116.10	2803994
2025-06-10	117.46	120.01	117.15	118.70	2314736
2025-06-11	119.59	121.26	118.25	120.95	2414199
2025-06-12	119.71	122.00	119.05	121.52	2442456
2025-06-13	122.00	123.43	121.00	122.15	3074949
2025-06-16	122.20	124.37	121.58	123.62	4164309
2025-06-17	124.50	125.76	123.60	124.54	5513888
2025-06-18	124.54	126.39	123.52	124.82	5788636
2025-06-20	125.34	126.31	123.94	124.78	8494407
2025-06-23	125.46	125.46	120.43	121.03	4503077
2025-06-24	120.64	121.96	118.79	119.46	4171302
2025-06-25	119.21	120.99	118.50	119.63	2866850
2025-06-26	120.00	120.89	118.86	120.17	3066272
2025-06-27	119.64	120.32	118.00	119.25	10132728
2025-06-30	118.51	120.17	118.18	119.30	2060675
2025-07-01	119.28	124.43	118.87	123.15	2731525
2025-07-02	124.54	126.54	122.96	126.46	2128468
2025-07-03	126.04	128.44	125.31	127.29	1290860
2025-07-07	126.42	128.40	125.24	126.40	2091014
2025-07-08	126.63	130.57	126.63	130.00	3821506
2025-07-09	130.00	132.22	129.66	130.51	3160624
2025-07-10	130.69	134.66	129.82	134.39	2711868

Explore More About PSX

Coins representing dividend payouts and trends

PSX Dividend History

Discover Phillips 66'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

PSX Stock Split History

Discover Phillips 66'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

PSX Historical Prices

Explore Phillips 66's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics