Historical Prices for WBA

WBA Stock Price History Table

The Historical Prices Table provides a comprehensive overview of the daily trading data for WBA's stock. This table includes key metrics such as opening and closing prices, daily highs and lows, and trading volumes, allowing investors to track and analyze the stock's performance over time.

Column Headings

Date: The specific date of the trading session.

Open: The price at which the stock opened for trading on the given date.

High: The highest price reached by the stock during the trading session.

Low: The lowest price reached by the stock during the trading session.

Close: The price at which the stock closed at the end of the trading session.

Volume: The total number of shares traded during the trading session.

Free Download Options

The table includes five export options to facilitate easy access and further analysis of the data, all available as a free download:

• Copy: Easily copy the table data to your clipboard for quick use and transfer.
• CSV: Export the table data in CSV format, suitable for use in spreadsheet applications or custom data processing scripts.
• Excel: Download the data as an Excel file, ideal for more advanced data analysis and visualization within Microsoft Excel.
• PDF: Generate a PDF version of the table for easy sharing and printing.
• Print: Print the table directly from the browser for convenient offline access.

This Historical Prices Table serves as a valuable resource for investors looking to understand the daily trading patterns and historical performance of WBA's stock. It provides the necessary data for conducting detailed technical analysis and making informed investment decisions.

Date	Open	High	Low	Close	Volume
2011-05-23	44.00	44.64	43.82	44.50	5930201
2011-05-24	44.45	44.60	44.29	44.29	4277282
2011-05-25	44.12	44.30	43.99	44.14	4386992
2011-05-26	43.69	44.11	43.38	43.70	5328868
2011-05-27	43.87	44.11	43.61	43.71	3832334
2011-05-31	43.99	44.06	43.40	43.63	5608194
2011-06-01	43.66	43.96	43.30	43.32	6133367
2011-06-02	43.39	43.52	42.89	43.22	5540537
2011-06-03	42.77	43.57	42.60	43.15	7149513
2011-06-06	43.01	43.47	42.94	42.94	5798296
2011-06-07	43.24	43.59	42.93	42.93	6635216
2011-06-08	42.82	43.32	42.74	43.18	5097310
2011-06-09	43.21	43.96	42.98	43.60	5527840
2011-06-10	43.53	43.59	42.94	42.97	4446342
2011-06-13	43.13	43.66	43.00	43.50	4097890
2011-06-14	43.91	44.39	43.80	44.10	5918978
2011-06-15	43.76	44.48	43.56	43.79	5852842
2011-06-16	43.84	44.48	43.83	44.38	6454792
2011-06-17	44.65	44.93	44.51	44.67	7008025
2011-06-20	44.43	45.34	44.36	45.18	6499797
2011-06-21	42.63	43.55	42.18	43.28	25174502
2011-06-22	43.16	43.16	42.61	42.65	13606334
2011-06-23	42.11	42.65	42.07	42.59	9403813
2011-06-24	42.60	42.66	41.32	41.39	12074069
2011-06-27	41.51	42.11	41.47	41.72	6749527
2011-06-28	41.87	41.93	41.40	41.59	7429275
2011-06-29	41.66	42.09	41.54	41.76	6331230
2011-06-30	41.81	42.53	41.70	42.46	6493316
2011-07-01	42.30	42.89	42.23	42.83	4720305
2011-07-05	42.78	42.82	42.32	42.73	4711848
2011-07-06	43.08	43.41	43.00	43.38	7379469
2011-07-07	43.60	44.26	43.52	44.14	6142193
2011-07-08	43.80	44.12	43.61	44.07	4978619
2011-07-11	43.63	43.93	43.23	43.43	4093719
2011-07-12	43.32	43.36	42.52	42.55	6357740
2011-07-13	42.74	43.30	42.61	42.79	7634151
2011-07-14	42.82	42.89	42.08	42.15	6453987
2011-07-15	42.20	42.20	41.62	41.93	6516552
2011-07-18	41.85	41.87	41.25	41.67	3925494
2011-07-19	41.87	42.16	41.38	42.15	5230895
2011-07-20	42.29	42.36	41.76	41.80	4589931
2011-07-21	40.29	41.08	39.44	39.64	37173736
2011-07-22	39.72	40.25	39.63	40.02	8469645
2011-07-25	39.78	40.16	39.70	39.80	5502863
2011-07-26	39.75	40.08	39.54	39.73	5329786
2011-07-27	39.49	39.63	38.90	38.96	6307637
2011-07-28	39.31	39.79	39.12	39.18	7476793
2011-07-29	39.01	39.33	38.80	39.04	6377943
2011-08-01	39.45	39.45	38.46	39.10	6226524
2011-08-02	38.78	39.06	38.23	38.23	6124183
2011-08-03	38.18	38.24	37.24	38.14	9478184
2011-08-04	37.83	38.03	37.01	37.05	9638916
2011-08-05	37.24	37.34	35.75	37.03	12584079
2011-08-08	36.00	36.70	35.20	35.22	12168487
2011-08-09	35.62	36.34	34.40	36.29	15095518
2011-08-10	35.89	35.97	34.65	34.72	11498734
2011-08-11	35.18	35.31	33.92	34.74	20362771
2011-08-12	34.92	35.40	34.40	35.22	7945885
2011-08-15	35.40	36.78	35.05	36.74	10020531
2011-08-16	36.43	37.61	36.32	37.26	10746516
2011-08-17	37.12	37.13	35.83	36.14	11965919
2011-08-18	34.89	35.20	33.90	35.06	13971682
2011-08-19	34.56	35.46	34.30	34.45	8450714
2011-08-22	35.21	35.33	34.72	34.90	6046610
2011-08-23	34.04	34.99	33.75	34.68	11778753
2011-08-24	34.73	35.04	33.96	34.33	11785323
2011-08-25	34.75	34.79	33.97	34.11	7912093
2011-08-26	34.03	34.73	33.49	34.51	7102820
2011-08-29	34.85	35.49	34.68	35.46	4788053
2011-08-30	35.42	35.69	35.15	35.50	4897671
2011-08-31	35.68	35.99	35.10	35.21	6252690
2011-09-01	35.32	36.16	35.26	35.65	7022510
2011-09-02	34.81	35.33	34.77	34.77	6094058
2011-09-06	34.00	35.27	33.90	35.10	7941429
2011-09-07	35.48	36.16	35.39	36.08	8197362
2011-09-08	35.91	36.45	35.63	35.88	9132593
2011-09-09	35.65	35.80	35.00	35.33	7899232
2011-09-12	35.01	35.72	34.93	35.66	7919184
2011-09-13	35.75	36.02	35.53	35.93	5014781
2011-09-14	36.14	37.01	35.87	36.65	8512861
2011-09-15	37.00	37.34	36.82	37.30	5937846
2011-09-16	37.45	37.60	36.90	36.96	8666079
2011-09-19	36.38	37.18	36.38	37.05	7117464
2011-09-20	37.11	37.50	36.84	37.09	5756509
2011-09-21	37.19	37.61	36.31	36.37	5875353
2011-09-22	35.30	35.64	34.92	35.23	6505115
2011-09-23	35.08	35.17	34.50	34.89	5986095
2011-09-26	35.28	36.07	34.70	36.03	9939631
2011-09-27	35.66	35.66	33.50	33.77	22886440
2011-09-28	33.81	34.10	32.69	32.75	13124067
2011-09-29	33.30	33.30	32.00	32.53	8863893
2011-09-30	32.24	33.25	32.15	32.89	11463410
2011-10-03	32.90	33.13	32.47	32.47	10080939
2011-10-04	32.14	32.87	31.60	32.85	9869700
2011-10-05	32.99	33.22	32.58	33.03	7633965
2011-10-06	32.58	33.46	32.58	33.37	6549513
2011-10-07	33.62	33.72	33.14	33.41	6879616
2011-10-10	33.91	33.99	33.41	33.67	5391450
2011-10-11	33.60	33.92	33.26	33.79	5079153
2011-10-12	34.00	34.14	33.09	33.15	9789554
2011-10-13	33.11	33.30	32.66	32.96	8136075
2011-10-14	33.41	33.50	32.59	33.00	7209824
2011-10-17	33.55	34.50	33.00	33.89	8238350
2011-10-18	33.41	34.10	33.04	33.83	7627206
2011-10-19	33.83	33.94	33.65	33.75	7401196
2011-10-20	33.91	34.15	33.22	33.59	5708212
2011-10-21	33.88	34.26	33.82	34.14	5008083
2011-10-24	34.03	34.38	33.83	34.31	4455249
2011-10-25	34.02	34.25	33.75	33.82	4149934
2011-10-26	33.61	33.61	32.50	33.25	12608514
2011-10-27	34.00	34.28	33.74	34.13	10116793
2011-10-28	34.18	34.26	33.61	33.81	9231721
2011-10-31	33.56	33.78	33.17	33.20	7694663
2011-11-01	32.65	32.97	32.32	32.37	7474008
2011-11-02	32.73	33.17	32.61	32.99	5340595
2011-11-03	33.13	33.25	32.42	32.72	7817378
2011-11-04	32.43	33.28	32.40	33.17	5251486
2011-11-07	33.18	33.30	32.73	33.14	6622170
2011-11-08	32.94	33.22	32.45	33.19	8594754
2011-11-09	32.30	32.57	31.70	31.72	12826066
2011-11-10	31.96	32.26	31.59	31.95	9373233
2011-11-11	32.31	32.98	32.25	32.85	7586993
2011-11-14	32.86	33.14	32.30	32.43	7168763
2011-11-15	32.43	32.75	32.30	32.55	7396580
2011-11-16	32.41	32.74	32.19	32.22	9834755
2011-11-17	32.12	32.65	32.09	32.28	10192142
2011-11-18	32.38	32.73	32.19	32.63	6687659
2011-11-21	31.73	32.06	31.07	31.29	11842319
2011-11-22	31.16	31.39	30.63	30.74	9504787
2011-11-23	30.72	33.31	30.34	32.09	17858763
2011-11-25	31.99	33.08	31.98	32.47	6679280
2011-11-28	32.81	33.09	32.55	32.79	9040895
2011-11-29	32.79	33.28	32.54	32.54	8670340
2011-11-30	33.34	33.75	32.87	33.72	11366075
2011-12-01	33.58	34.40	33.58	33.88	7140575
2011-12-02	34.09	34.09	32.81	33.12	13531893
2011-12-05	33.31	34.58	33.15	34.37	9770313
2011-12-06	34.23	34.27	33.94	34.01	7862484
2011-12-07	33.96	34.60	33.79	34.51	8719201
2011-12-08	34.34	34.51	33.84	33.88	10074308
2011-12-09	34.00	34.41	33.91	34.22	4992264
2011-12-12	34.13	34.23	33.61	33.89	7284441
2011-12-13	34.24	34.31	33.55	33.69	6025147
2011-12-14	33.58	33.99	33.49	33.61	6383384
2011-12-15	33.83	34.17	33.72	34.11	6535741
2011-12-16	34.38	34.60	33.79	34.13	11780153
2011-12-19	34.15	34.20	32.70	32.75	12955065
2011-12-20	33.11	33.57	32.54	33.50	14136721
2011-12-21	31.42	33.48	30.80	33.37	21413736
2011-12-22	33.13	33.98	32.75	33.92	8150921
2011-12-23	33.95	35.34	33.88	35.34	8616073
2011-12-27	35.18	35.19	33.25	33.36	12187897
2011-12-28	33.29	33.75	33.08	33.28	5596480
2011-12-29	33.41	33.60	33.10	33.43	4809087
2011-12-30	33.35	33.45	32.99	33.06	4870537
2012-01-03	33.45	33.70	33.04	33.06	7248062
2012-01-04	33.01	33.08	32.41	32.83	8165208
2012-01-05	32.49	33.15	32.46	32.72	9351192
2012-01-06	32.73	33.20	32.32	33.08	8825645
2012-01-09	33.10	33.52	32.84	33.50	7638637
2012-01-10	33.65	34.59	33.57	34.40	10254835
2012-01-11	34.33	34.39	33.86	34.01	6538674
2012-01-12	34.17	34.18	33.18	33.27	7963134
2012-01-13	33.18	33.23	32.50	32.63	6907470
2012-01-17	32.93	33.33	32.82	33.20	6343283
2012-01-18	33.19	33.76	32.93	33.75	5444956
2012-01-19	33.31	33.89	33.06	33.50	7254022
2012-01-20	33.63	33.65	33.10	33.48	9156412
2012-01-23	33.43	33.92	33.29	33.86	6109811
2012-01-24	33.79	34.29	33.58	34.27	8817934
2012-01-25	34.09	34.79	33.83	34.69	10498341
2012-01-26	34.72	35.00	34.24	34.32	10643788
2012-01-27	34.31	34.39	33.96	34.23	5404338
2012-01-30	34.07	34.14	33.58	33.63	7463975
2012-01-31	33.80	33.85	33.06	33.36	13599262
2012-02-01	33.48	33.63	33.00	33.22	12925264
2012-02-02	33.32	33.91	33.21	33.53	10113400
2012-02-03	33.20	33.97	33.20	33.65	13180586
2012-02-06	33.49	35.35	33.49	34.28	19906635
2012-02-07	33.50	34.01	33.44	33.46	13067183
2012-02-08	33.50	33.60	32.96	33.13	9286185
2012-02-09	33.50	34.23	33.24	34.21	13510227
2012-02-10	34.04	34.87	33.94	34.54	11761383
2012-02-13	34.62	34.98	34.59	34.79	10034420
2012-02-14	34.73	34.98	34.10	34.63	14050785
2012-02-15	34.53	34.56	33.44	33.82	12413836
2012-02-16	33.84	34.41	33.83	34.24	7688263
2012-02-17	34.50	34.80	34.34	34.71	7587763
2012-02-21	34.82	34.86	34.12	34.18	5767550
2012-02-22	34.09	34.54	34.04	34.29	7052580
2012-02-23	34.26	34.64	33.97	33.97	7227774
2012-02-24	33.90	34.15	33.82	33.86	5973996
2012-02-27	33.50	33.90	33.32	33.54	7854491
2012-02-28	33.59	33.59	33.14	33.41	7162843
2012-02-29	33.37	33.65	32.94	33.16	10687423
2012-03-01	32.72	33.33	32.54	32.77	13422838
2012-03-02	32.61	33.19	32.55	32.69	8623816
2012-03-05	32.53	33.71	32.53	33.30	8983430
2012-03-06	32.98	33.12	32.78	32.87	7678493
2012-03-07	33.03	33.19	32.63	32.79	6934744
2012-03-08	32.86	32.96	32.56	32.78	6044750
2012-03-09	32.89	33.55	32.68	33.48	9759219
2012-03-12	33.53	33.74	33.11	33.63	6590010
2012-03-13	33.74	33.76	33.02	33.25	7700497
2012-03-14	33.13	33.45	33.06	33.37	6521684
2012-03-15	33.39	33.77	33.16	33.77	6135786
2012-03-16	33.87	34.44	33.77	34.21	15456472
2012-03-19	34.02	34.14	33.89	34.06	6268938
2012-03-20	33.87	33.99	33.74	33.81	5135516
2012-03-21	33.77	33.96	33.41	33.54	6108473
2012-03-22	33.40	33.55	33.26	33.38	5655946
2012-03-23	33.42	33.77	33.20	33.56	6631089
2012-03-26	33.78	34.38	33.63	34.37	9995654
2012-03-27	35.28	35.49	34.52	34.80	12943361
2012-03-28	34.31	35.14	34.08	34.75	13627210
2012-03-29	34.36	34.44	33.65	33.93	9331023
2012-03-30	34.20	34.21	33.35	33.49	11762140
2012-04-02	33.56	34.73	33.50	34.16	12633160
2012-04-03	34.03	34.11	33.63	33.85	9350922
2012-04-04	33.44	33.63	33.29	33.30	8872585
2012-04-05	33.24	33.33	32.80	32.84	10496939
2012-04-09	32.53	32.73	32.26	32.56	6560725
2012-04-10	32.41	32.72	32.07	32.21	7277265
2012-04-11	32.57	33.14	32.55	33.08	10572796
2012-04-12	33.06	33.47	33.00	33.29	7012750
2012-04-13	33.24	33.39	32.90	33.04	6996576
2012-04-16	33.15	33.48	33.02	33.30	5515647
2012-04-17	33.36	35.26	33.31	35.07	19573095
2012-04-18	34.77	35.98	34.64	35.51	16564405
2012-04-19	35.59	35.71	35.28	35.63	9288802
2012-04-20	35.62	36.05	35.57	35.93	9578988
2012-04-23	35.66	35.69	35.17	35.40	5834997
2012-04-24	35.43	35.46	35.05	35.24	6400536
2012-04-25	35.50	35.78	35.26	35.30	6750364
2012-04-26	35.36	35.55	35.11	35.39	4764118
2012-04-27	35.52	35.83	35.39	35.67	4944521
2012-04-30	35.44	35.56	35.00	35.06	9116561
2012-05-01	35.07	35.40	34.68	34.72	9127272
2012-05-02	34.44	34.55	33.77	34.15	10721863
2012-05-03	34.23	34.26	33.80	33.84	7561173
2012-05-04	33.68	33.96	33.57	33.65	5086886
2012-05-07	33.66	33.83	33.33	33.57	6302097
2012-05-08	33.53	34.11	33.18	34.09	9140415
2012-05-09	33.78	34.29	33.57	33.93	6982566
2012-05-10	34.08	34.14	33.88	34.05	5307190
2012-05-11	33.90	33.90	33.12	33.24	7557607
2012-05-14	33.01	33.12	32.78	32.85	5845562
2012-05-15	32.76	33.21	32.75	32.88	4991838
2012-05-16	32.91	33.23	32.69	32.78	7097587
2012-05-17	32.66	32.75	31.87	31.87	7747450
2012-05-18	32.00	32.07	31.20	31.31	8852095
2012-05-21	31.27	31.51	31.05	31.35	6983064
2012-05-22	31.41	31.51	31.14	31.25	5909322
2012-05-23	31.19	31.29	30.92	31.29	5303376
2012-05-24	31.35	31.49	30.95	31.26	5119012
2012-05-25	31.31	31.56	31.20	31.36	3155245
2012-05-29	31.51	31.64	31.31	31.60	4359535
2012-05-30	31.44	31.48	30.78	30.93	6341283
2012-05-31	30.83	30.87	30.34	30.52	7502993
2012-06-01	30.52	30.64	29.80	29.93	8062378
2012-06-04	30.40	30.52	29.94	30.51	8057179
2012-06-05	30.29	30.63	30.03	30.58	6901797
2012-06-06	30.57	30.96	30.37	30.96	5502739
2012-06-07	31.10	31.24	30.88	30.98	7687098
2012-06-08	30.88	31.25	30.78	31.16	4659507
2012-06-11	31.30	31.42	31.02	31.22	5523782
2012-06-12	31.34	31.41	30.91	31.25	5049436
2012-06-13	31.24	31.24	30.78	30.88	4361467
2012-06-14	30.95	31.80	30.85	31.67	5850342
2012-06-15	31.87	31.95	31.54	31.80	6238531
2012-06-18	31.70	32.18	31.55	31.96	6011435
2012-06-19	30.79	30.90	29.86	30.09	42172709
2012-06-20	29.61	29.63	28.53	29.21	32959752
2012-06-21	29.36	29.53	29.09	29.15	19445885
2012-06-22	29.32	30.09	29.25	29.57	27799916
2012-06-25	29.47	29.57	28.82	28.99	12222433
2012-06-26	29.08	29.26	28.92	29.09	7438925
2012-06-27	29.15	29.53	29.12	29.42	6661248
2012-06-28	29.25	29.36	28.96	29.04	11592364
2012-06-29	29.43	29.58	29.22	29.58	10037529
2012-07-02	29.69	29.87	29.35	29.86	8855526
2012-07-03	29.75	29.99	29.57	29.61	3944635
2012-07-05	29.38	30.03	29.35	29.87	9739732
2012-07-06	29.64	29.76	29.41	29.62	7801251
2012-07-09	29.66	29.76	29.35	29.70	5782768
2012-07-10	29.73	29.95	29.68	29.92	8704982
2012-07-11	29.93	30.23	29.68	29.94	9287798
2012-07-12	29.82	30.23	29.82	30.10	9469151
2012-07-13	30.17	30.65	30.11	30.58	6761425
2012-07-16	30.54	30.58	30.27	30.50	5127527
2012-07-17	30.51	30.82	30.40	30.70	6600095
2012-07-18	30.60	31.21	30.60	30.97	8395686
2012-07-19	34.20	35.00	34.00	34.62	56228369
2012-07-20	34.47	34.60	34.10	34.60	16946461
2012-07-23	33.91	34.27	33.60	33.92	12241967
2012-07-24	33.97	34.15	33.86	34.11	16298391
2012-07-25	34.23	34.96	34.16	34.65	14505615
2012-07-26	34.99	35.12	34.80	34.97	10021687
2012-07-27	35.11	35.92	34.96	35.72	11304898
2012-07-30	35.75	36.32	35.55	36.27	9134233
2012-07-31	36.14	36.46	36.07	36.36	9111266
2012-08-01	36.50	36.85	36.16	36.27	12178779
2012-08-02	36.09	36.32	35.47	35.75	9577414
2012-08-03	36.32	36.32	35.24	35.80	12212959
2012-08-06	35.86	36.32	35.78	35.79	6545176
2012-08-07	35.88	36.19	35.81	36.03	8321385
2012-08-08	36.03	36.30	35.68	36.24	5981631
2012-08-09	36.24	36.31	35.98	36.09	4419699
2012-08-10	35.82	36.21	35.66	36.17	3870440
2012-08-13	36.09	36.16	35.68	35.97	3766926
2012-08-14	36.12	36.18	35.62	35.71	5162803
2012-08-15	35.44	35.85	35.35	35.56	5413688
2012-08-16	35.64	35.66	35.25	35.52	6380390
2012-08-17	35.82	36.25	35.75	35.84	6665860
2012-08-20	35.73	36.03	35.71	36.03	3867899
2012-08-21	36.00	36.00	35.62	35.65	5779792
2012-08-22	35.66	35.80	35.50	35.55	5737506
2012-08-23	35.57	35.80	35.52	35.66	4405142
2012-08-24	35.54	35.87	35.54	35.65	3475376
2012-08-27	35.66	35.86	35.52	35.60	3579345
2012-08-28	35.47	35.50	35.34	35.40	5678871
2012-08-29	35.55	35.62	35.29	35.30	5002149
2012-08-30	35.16	35.47	35.08	35.21	5162605
2012-08-31	35.40	35.92	35.37	35.76	6064364
2012-09-04	35.64	35.86	35.37	35.70	5027532
2012-09-05	35.68	36.19	35.53	35.88	9373787
2012-09-06	34.68	35.50	34.63	35.20	13747991
2012-09-07	35.18	35.32	34.82	34.94	9273776
2012-09-10	34.92	35.30	34.84	35.14	4373152
2012-09-11	35.17	35.28	35.03	35.11	4000515
2012-09-12	35.21	35.49	35.11	35.36	3969589
2012-09-13	35.38	36.02	35.28	36.02	5766600
2012-09-14	36.00	36.12	35.70	36.02	7631970
2012-09-17	36.01	36.01	35.36	35.70	6599631
2012-09-18	35.59	35.72	35.43	35.66	5818114
2012-09-19	35.70	35.98	35.60	35.81	7143406
2012-09-20	35.71	35.79	35.26	35.55	6452929
2012-09-21	35.63	35.63	35.11	35.11	8012101
2012-09-24	35.15	35.74	35.15	35.67	7073586
2012-09-25	35.90	36.33	35.74	36.07	9394023
2012-09-26	36.24	36.40	35.78	35.82	5966578
2012-09-27	36.02	36.77	35.91	36.60	8404713
2012-09-28	36.27	36.90	35.56	36.44	11186895
2012-10-01	36.48	37.06	36.45	36.95	8783275
2012-10-02	37.17	37.35	36.58	36.91	5779751
2012-10-03	36.35	36.90	36.17	36.36	10531177
2012-10-04	36.50	36.71	36.18	36.37	6591210
2012-10-05	36.55	36.64	35.91	36.13	7460130
2012-10-08	36.14	36.24	35.88	35.92	5111396
2012-10-09	35.96	36.09	35.60	35.60	4274060
2012-10-10	35.58	35.96	35.51	35.63	5886395
2012-10-11	35.77	36.18	35.68	36.10	7444041
2012-10-12	36.19	36.64	35.85	35.94	6295466
2012-10-15	36.05	36.22	35.77	36.17	4810593
2012-10-16	36.37	36.57	36.20	36.37	4464097
2012-10-17	36.49	36.63	35.76	35.83	8356353
2012-10-18	35.87	36.27	35.81	36.11	7150291
2012-10-19	36.11	36.13	35.64	35.79	7262015
2012-10-22	35.66	36.34	35.58	36.33	7747559
2012-10-23	35.99	36.04	35.33	35.39	5668762
2012-10-24	35.48	35.69	35.31	35.45	5668383
2012-10-25	35.68	35.80	35.23	35.33	3973916
2012-10-26	35.37	35.41	35.05	35.19	4444127
2012-10-31	35.27	35.60	35.15	35.23	5029894
2012-11-01	35.27	35.62	35.23	35.50	5337467
2012-11-02	35.63	35.69	34.75	34.89	8843693
2012-11-05	34.76	34.76	33.95	34.08	10376465
2012-11-06	34.28	34.29	33.77	33.94	11931076
2012-11-07	33.70	33.97	33.15	33.44	8345391
2012-11-08	33.45	33.60	32.76	32.77	5738814
2012-11-09	32.71	32.90	32.60	32.66	5495115
2012-11-12	32.78	32.98	32.62	32.76	4174674
2012-11-13	32.70	33.02	32.54	32.54	5025342
2012-11-14	32.61	32.72	32.16	32.26	7008353
2012-11-15	32.13	32.30	31.95	32.23	6172345
2012-11-16	32.24	32.51	31.88	32.16	5185039
2012-11-19	32.44	32.65	32.35	32.65	5770528
2012-11-20	32.71	32.74	32.41	32.72	3682576
2012-11-21	32.77	32.77	32.50	32.63	4257589
2012-11-23	32.79	33.17	32.75	33.09	1903220
2012-11-26	32.94	33.14	32.74	33.07	4601280
2012-11-27	33.00	33.19	32.76	33.03	4598669
2012-11-28	32.87	33.43	32.67	33.32	5631258
2012-11-29	33.38	33.80	33.25	33.75	4867784
2012-11-30	33.78	34.07	33.75	33.91	6887654
2012-12-03	33.94	34.39	33.94	34.28	6428144
2012-12-04	34.28	34.57	34.11	34.27	7172054
2012-12-05	34.50	35.77	34.50	35.57	11230648
2012-12-06	35.63	35.99	35.58	35.85	6951969
2012-12-07	35.90	36.13	35.75	36.10	6024953
2012-12-10	36.08	36.40	36.05	36.35	6188770
2012-12-11	36.39	36.87	36.30	36.65	8017531
2012-12-12	36.78	37.18	36.62	36.67	7890832
2012-12-13	36.69	36.93	36.37	36.51	8183967
2012-12-14	36.46	36.87	36.22	36.76	5821271
2012-12-17	36.87	37.35	36.75	37.14	7257619
2012-12-18	37.07	37.58	36.94	37.55	8082813
2012-12-19	37.51	37.75	37.24	37.24	9258418
2012-12-20	37.45	37.59	37.09	37.55	7908045
2012-12-21	36.78	36.97	35.77	36.31	15311510
2012-12-24	36.26	36.54	36.25	36.47	2382631
2012-12-26	36.47	36.94	36.31	36.66	6414141
2012-12-27	36.58	36.89	36.16	36.53	5608447
2012-12-28	36.38	36.93	36.36	36.54	5863383
2012-12-31	36.40	37.05	36.34	37.01	6439548
2013-01-02	37.86	38.41	37.75	38.06	10064426
2013-01-03	37.81	38.04	37.51	37.79	7142204
2013-01-04	37.50	37.79	37.06	37.18	8324823
2013-01-07	37.67	38.22	37.43	38.03	10896501
2013-01-08	38.02	38.22	37.81	38.17	6952650
2013-01-09	38.11	38.56	37.99	38.45	8713743
2013-01-10	38.59	38.74	38.29	38.57	6560063
2013-01-11	38.61	39.21	38.58	39.10	8500956
2013-01-14	38.99	39.14	38.64	39.04	4124517
2013-01-15	38.71	39.36	38.71	39.30	4709795
2013-01-16	39.11	39.60	39.00	39.39	7318213
2013-01-17	39.46	39.60	39.36	39.36	5049993
2013-01-18	39.39	39.47	39.00	39.21	5471392
2013-01-22	39.19	39.50	39.13	39.49	5079868
2013-01-23	39.41	39.55	39.25	39.52	4604151
2013-01-24	39.51	39.74	39.30	39.44	4506782
2013-01-25	39.46	39.81	39.35	39.67	5347458
2013-01-28	39.73	40.31	39.58	40.10	7510067
2013-01-29	39.80	40.31	39.71	40.06	7371202
2013-01-30	40.13	40.17	39.75	39.87	9488225
2013-01-31	39.83	39.97	39.71	39.96	7303782
2013-02-01	40.23	40.47	40.11	40.31	5423293
2013-02-04	40.08	40.33	39.93	40.01	5144744
2013-02-05	40.38	41.61	40.33	41.33	7892368
2013-02-06	41.11	41.44	40.83	41.44	8104962
2013-02-07	41.37	41.52	41.00	41.31	6356805
2013-02-08	41.24	41.58	41.16	41.40	4127525
2013-02-11	41.45	41.76	41.16	41.48	6863283
2013-02-12	41.91	41.95	41.59	41.95	4799275
2013-02-13	41.60	41.60	40.97	41.48	6296675
2013-02-14	41.30	42.00	40.97	41.86	9037596
2013-02-15	41.92	41.97	41.01	41.15	7523396
2013-02-19	41.31	41.70	41.31	41.70	6689998
2013-02-20	41.73	41.99	41.60	41.60	4641461
2013-02-21	41.47	41.74	41.36	41.62	4550423
2013-02-22	41.67	41.87	41.45	41.81	4310807
2013-02-25	41.87	41.99	40.61	40.64	5133467
2013-02-26	40.76	40.99	40.41	40.80	4612466
2013-02-27	40.72	41.27	40.67	41.17	3299973
2013-02-28	41.02	41.23	40.67	40.94	6912880
2013-03-01	40.87	41.34	40.62	41.32	5195277
2013-03-04	41.17	41.79	40.98	41.77	4534832
2013-03-05	40.92	41.14	40.10	40.72	12870231
2013-03-06	40.71	40.74	39.87	39.96	7801376
2013-03-07	40.02	40.30	39.74	40.13	5753310
2013-03-08	40.16	40.68	40.15	40.64	5582239
2013-03-11	40.52	41.35	40.45	41.28	4686949
2013-03-12	41.18	41.22	40.78	41.04	4970609
2013-03-13	41.56	42.91	41.56	42.78	11756591
2013-03-14	42.84	42.95	42.42	42.72	5354367
2013-03-15	42.51	42.71	42.21	42.58	5247118
2013-03-18	42.24	42.71	42.13	42.43	2767529
2013-03-19	43.11	45.80	43.10	44.74	23818825
2013-03-20	45.25	46.33	45.16	46.02	15553050
2013-03-21	45.82	46.25	45.66	45.81	6611679
2013-03-22	45.97	46.49	45.91	46.49	5354464
2013-03-25	46.43	47.24	46.09	46.19	8230608
2013-03-26	46.49	47.61	46.37	47.57	8848476
2013-03-27	47.45	47.54	47.07	47.24	4404886
2013-03-28	47.33	47.76	47.17	47.68	6151134
2013-04-01	47.40	47.68	46.89	46.97	5016063
2013-04-02	47.52	47.87	47.12	47.32	6175210
2013-04-03	47.91	48.18	46.10	46.30	7343168
2013-04-04	46.21	46.71	46.19	46.59	4624994
2013-04-05	46.01	47.11	45.79	47.01	4776195
2013-04-08	46.78	47.66	46.64	47.66	3848104
2013-04-09	47.72	48.40	47.44	48.31	6127962
2013-04-10	48.28	48.50	47.85	48.11	5196456
2013-04-11	48.13	49.14	48.13	48.67	5733179
2013-04-12	48.45	49.02	48.15	48.77	4794088
2013-04-15	48.65	49.50	48.53	48.62	6877137
2013-04-16	48.69	49.25	48.66	49.06	5630465
2013-04-17	48.97	49.24	48.26	48.55	4828624
2013-04-18	48.61	48.81	48.28	48.71	3806121
2013-04-19	48.89	49.63	48.84	49.35	6958408
2013-04-22	49.67	50.10	49.08	49.72	6536968
2013-04-23	49.94	50.35	49.25	49.62	6501245
2013-04-24	49.63	50.01	48.98	49.05	5628619
2013-04-25	49.21	49.96	49.12	49.70	3781921
2013-04-26	49.60	49.70	49.25	49.27	3420026
2013-04-29	49.38	49.63	49.06	49.42	3316392
2013-04-30	49.31	49.54	48.96	49.51	5555426
2013-05-01	49.51	49.86	48.92	48.94	5658984
2013-05-02	48.91	49.08	48.62	48.88	5025502
2013-05-03	48.37	48.49	47.82	48.02	8961233
2013-05-06	48.09	48.54	47.76	47.84	5244395
2013-05-07	48.03	49.38	48.00	49.19	6550019
2013-05-08	48.99	49.36	48.78	49.12	4761357
2013-05-09	49.12	49.20	47.72	47.81	7531388
2013-05-10	48.06	48.80	48.06	48.72	6412694
2013-05-13	48.48	49.25	48.40	49.07	3965980
2013-05-14	48.97	49.92	48.93	49.59	5420689
2013-05-15	49.22	50.50	49.12	50.03	6173477
2013-05-16	49.91	49.92	49.02	49.11	5085060
2013-05-17	48.92	49.65	48.75	49.61	4083159
2013-05-20	49.55	49.91	49.41	49.75	4463242
2013-05-21	49.67	50.16	49.56	50.11	5083907
2013-05-22	50.10	51.20	50.00	50.14	7913782
2013-05-23	49.89	50.75	49.77	50.40	5214233
2013-05-24	50.19	50.95	49.90	50.77	5658447
2013-05-28	51.05	51.25	50.11	50.23	4210327
2013-05-29	49.89	49.92	49.41	49.54	4902173
2013-05-30	49.50	49.54	48.97	49.01	4565868
2013-05-31	48.99	49.35	47.75	47.76	5828377
2013-06-03	47.72	48.53	46.56	48.50	6664036
2013-06-04	48.27	48.95	47.95	48.03	6093328
2013-06-05	48.68	49.31	48.58	48.63	6227326
2013-06-06	48.64	48.97	47.64	48.24	7411853
2013-06-07	48.68	49.51	48.55	49.42	4596380
2013-06-10	49.46	49.98	49.35	49.65	3647236
2013-06-11	49.37	49.85	49.15	49.54	3871293
2013-06-12	49.75	50.00	49.22	49.34	3328316
2013-06-13	49.38	50.17	49.23	50.07	2973929
2013-06-14	49.93	50.79	49.77	50.18	3597847
2013-06-17	50.36	50.66	49.95	50.38	3441123
2013-06-18	50.41	51.10	50.16	50.90	3606024
2013-06-19	50.84	51.22	50.21	50.23	3763042
2013-06-20	49.97	50.00	48.22	48.34	5537270
2013-06-21	48.77	49.31	48.23	48.71	5846464
2013-06-24	48.08	48.68	47.51	48.05	6376568
2013-06-25	45.17	45.58	44.04	45.22	22562329
2013-06-26	45.39	45.89	44.96	45.01	12189526
2013-06-27	45.15	45.17	44.67	44.90	7477656
2013-06-28	45.10	45.10	44.13	44.20	15236537
2013-07-01	44.97	45.11	44.22	44.34	6262502
2013-07-02	44.32	44.51	44.20	44.46	7194849
2013-07-03	43.86	44.17	43.31	44.12	4395716
2013-07-05	44.30	44.47	43.67	44.25	4493197
2013-07-08	44.59	45.37	44.41	45.33	6831127
2013-07-09	45.54	46.70	45.26	46.45	10645592
2013-07-10	46.39	48.24	46.06	47.85	16533710
2013-07-11	48.93	49.47	48.35	48.70	11282050
2013-07-12	48.68	48.90	48.24	48.76	6446745
2013-07-15	48.88	49.30	48.66	49.27	4012702
2013-07-16	49.01	49.55	48.76	49.26	3910006
2013-07-17	49.53	49.95	49.29	49.73	5097447
2013-07-18	49.69	51.45	49.62	50.54	12377807
2013-07-19	50.60	50.76	50.03	50.61	5622059
2013-07-22	50.85	51.62	50.50	51.26	5396390
2013-07-23	51.23	51.35	50.90	51.01	3794509
2013-07-24	51.19	51.25	50.75	51.08	2970146
2013-07-25	50.89	51.15	50.40	51.01	4509516
2013-07-26	50.81	51.22	50.42	50.82	4028721
2013-07-29	50.79	51.00	50.59	50.62	3315233
2013-07-30	50.91	51.25	49.87	50.01	5120419
2013-07-31	50.03	50.48	49.56	50.25	5339568
2013-08-01	50.44	51.26	50.40	51.13	5999903
2013-08-02	51.07	51.19	50.62	50.98	3459448
2013-08-05	51.16	51.20	50.67	50.96	2633872
2013-08-06	50.81	50.99	50.09	50.24	5232111
2013-08-07	50.11	50.13	49.30	49.69	4787015
2013-08-08	49.95	50.21	49.67	49.89	3254951
2013-08-09	49.91	49.91	49.56	49.61	3045341
2013-08-12	49.40	50.25	49.27	50.19	2902557
2013-08-13	50.16	50.56	49.87	50.54	2501390
2013-08-14	50.42	50.94	49.88	50.46	2789100
2013-08-15	50.10	50.20	49.35	49.36	3277410
2013-08-16	48.86	49.28	48.61	48.84	3429449
2013-08-19	48.71	49.28	48.51	48.52	2549254
2013-08-20	48.63	49.00	48.32	48.76	2151965
2013-08-21	48.68	48.91	48.20	48.42	4499627
2013-08-22	48.50	48.90	48.26	48.59	2014962
2013-08-23	48.61	48.86	48.37	48.79	2140139
2013-08-26	48.75	49.30	48.55	48.82	2652110
2013-08-27	48.49	48.58	47.25	47.25	4421577
2013-08-28	47.21	47.52	46.75	47.07	5023595
2013-08-29	46.90	47.92	46.85	47.58	2606086
2013-08-30	47.70	48.17	47.48	48.07	4323755
2013-09-03	48.22	48.91	48.18	48.74	4240528
2013-09-04	48.75	49.63	48.55	49.49	4100884
2013-09-05	49.97	50.60	49.82	50.19	4737875
2013-09-06	50.19	50.27	49.02	49.46	5222942
2013-09-09	49.54	50.40	49.54	50.22	3491476
2013-09-10	50.36	50.67	50.18	50.67	3737505
2013-09-11	50.69	50.78	50.33	50.75	3484061
2013-09-12	51.04	53.49	50.88	53.29	13778903
2013-09-13	53.14	53.48	52.53	53.46	6979024
2013-09-16	54.00	55.23	53.92	54.78	7029928
2013-09-17	54.59	55.16	54.40	54.92	4323337
2013-09-18	54.88	55.73	54.83	55.63	4946452
2013-09-19	55.76	56.26	55.47	55.99	5786128
2013-09-20	56.05	56.15	55.39	55.52	5987613
2013-09-23	56.13	56.84	55.72	56.23	9451133
2013-09-24	55.92	55.94	55.28	55.39	10603389
2013-09-25	55.35	55.62	54.67	54.85	9682116
2013-09-26	54.85	55.23	54.55	54.73	5516999
2013-09-27	54.45	54.87	54.28	54.51	5612719
2013-09-30	54.27	54.39	53.76	53.80	9636161
2013-10-01	54.11	56.69	54.11	56.24	13709831
2013-10-02	55.83	56.54	55.11	56.53	9477000
2013-10-03	56.74	57.41	55.92	55.96	7540522
2013-10-04	55.66	56.01	55.04	55.79	6139521
2013-10-07	55.32	55.87	55.16	55.19	4053167
2013-10-08	55.28	55.44	54.83	54.86	9204801
2013-10-09	55.00	55.30	54.54	55.01	4814202
2013-10-10	55.50	56.02	55.30	56.00	4775347
2013-10-11	55.73	56.13	55.48	55.96	5334830
2013-10-14	55.68	56.76	55.55	56.70	3029608
2013-10-15	56.74	56.94	56.14	56.30	3767645
2013-10-16	56.74	57.74	56.65	57.59	4627427
2013-10-17	57.64	58.77	57.56	58.76	7344012
2013-10-18	58.83	59.54	58.40	58.59	7385232
2013-10-21	58.60	58.61	57.89	58.38	4632111
2013-10-22	58.50	58.98	58.26	58.69	4855500
2013-10-23	58.71	58.99	58.35	58.79	5165669
2013-10-24	58.87	59.34	58.74	59.25	3493665
2013-10-25	59.24	59.24	58.84	59.19	4226215
2013-10-28	59.54	60.82	59.30	59.41	6836778
2013-10-29	59.35	59.79	59.25	59.76	5061556
2013-10-30	59.79	59.87	58.72	59.12	5293510
2013-10-31	59.12	59.64	58.77	59.24	4718296
2013-11-01	59.60	60.65	59.60	60.52	5353735
2013-11-04	60.70	60.87	59.97	60.15	4732597
2013-11-05	60.11	60.77	59.34	60.30	4166693
2013-11-06	60.54	60.65	59.60	59.84	3899859
2013-11-07	60.08	60.50	59.01	59.20	4448251
2013-11-08	59.12	59.75	58.90	59.70	5069392
2013-11-11	59.77	60.22	59.44	59.45	2507707
2013-11-12	59.36	59.64	59.14	59.48	4053874
2013-11-13	59.33	60.63	59.28	60.59	4566613
2013-11-14	60.11	60.48	59.80	60.12	4031768
2013-11-15	60.12	60.75	59.78	60.28	5700292
2013-11-18	60.28	60.37	59.82	60.12	3948459
2013-11-19	59.37	59.55	58.42	58.59	6592384
2013-11-20	58.84	59.49	58.77	59.40	5908467
2013-11-21	59.69	60.50	59.69	60.25	4837253
2013-11-22	60.17	60.74	60.00	60.50	3738714
2013-11-25	60.83	60.93	59.82	59.89	3693498
2013-11-26	60.03	60.10	59.51	59.54	4657360
2013-11-27	59.80	60.14	59.07	59.21	3971479
2013-11-29	59.45	59.47	59.01	59.20	3112757
2013-12-02	59.33	59.69	58.73	59.10	4774726
2013-12-03	58.89	58.91	58.19	58.71	5320738
2013-12-04	58.60	58.61	57.30	57.57	7930041
2013-12-05	57.30	57.57	55.92	56.11	9742985
2013-12-06	56.40	56.80	56.02	56.71	5288350
2013-12-09	56.76	56.94	56.21	56.66	3884755
2013-12-10	56.29	57.35	56.06	56.60	6251138
2013-12-11	56.75	57.98	56.56	57.68	7121346
2013-12-12	57.56	57.77	56.95	57.55	7672044
2013-12-13	57.48	57.48	56.68	57.01	4229978
2013-12-16	57.12	57.48	56.87	56.88	5450505
2013-12-17	56.93	57.08	56.25	56.25	6522820
2013-12-18	56.40	57.53	55.87	57.34	5900884
2013-12-19	57.17	57.23	56.12	56.94	6125437
2013-12-20	55.45	59.15	54.86	59.04	15021690
2013-12-23	59.30	59.30	57.26	57.54	6898266
2013-12-24	57.66	57.90	57.38	57.61	1967800
2013-12-26	57.70	57.85	57.33	57.67	2487284
2013-12-27	57.65	58.32	57.31	57.43	4282296
2013-12-30	57.46	57.85	57.13	57.84	2874341
2013-12-31	57.89	57.91	57.16	57.44	2950313
2014-01-02	57.20	57.25	56.52	56.63	5376471
2014-01-03	56.99	57.06	56.35	56.82	4261493
2014-01-06	57.16	57.93	56.71	57.14	5842866
2014-01-07	57.34	58.22	57.29	57.51	5808552
2014-01-08	57.45	59.43	57.07	59.36	10379863
2014-01-09	59.39	62.24	59.38	61.14	15068295
2014-01-10	60.97	61.33	60.00	60.36	7385549
2014-01-13	60.27	61.19	60.08	60.20	5422026
2014-01-14	60.28	60.39	59.74	60.00	5766485
2014-01-15	60.07	60.46	59.44	59.49	6321824
2014-01-16	59.66	60.02	58.93	59.89	6523067
2014-01-17	59.75	60.00	59.12	59.16	6011256
2014-01-21	59.14	59.43	58.23	58.73	4611365
2014-01-22	59.53	60.39	58.81	58.91	7444875
2014-01-23	58.38	58.98	58.19	58.35	3679540
2014-01-24	58.05	58.54	57.23	57.23	6562509
2014-01-27	57.02	57.78	56.80	57.40	5549153
2014-01-28	57.36	57.97	57.01	57.02	3785259
2014-01-29	56.80	57.17	56.42	56.50	5973469
2014-01-30	56.73	57.74	56.72	57.26	4128024
2014-01-31	56.60	57.57	56.51	57.35	6977184
2014-02-03	57.33	57.45	55.36	55.57	10043202
2014-02-04	55.91	56.03	55.31	55.95	6697945
2014-02-05	55.53	57.93	55.27	57.85	8113915
2014-02-06	57.98	59.29	57.90	59.22	6601279
2014-02-07	59.54	60.96	59.40	60.96	9143520
2014-02-10	60.76	60.93	60.14	60.65	5031445
2014-02-11	61.02	64.71	61.00	64.20	16113817
2014-02-12	64.10	67.00	63.23	65.42	24542638
2014-02-13	64.48	67.16	64.36	66.39	11104675
2014-02-14	66.09	66.82	64.58	64.78	8268436
2014-02-18	64.86	65.35	64.25	64.54	7719625
2014-02-19	64.73	66.03	64.26	65.51	5810151
2014-02-20	65.49	67.24	65.43	66.55	6331631
2014-02-21	66.61	66.75	65.78	66.32	3869330
2014-02-24	66.46	67.25	66.41	66.52	4783813
2014-02-25	66.53	68.24	65.97	66.95	7117493
2014-02-26	66.86	67.49	66.02	66.51	5148363
2014-02-27	66.36	68.50	66.36	68.19	6981220
2014-02-28	68.16	69.84	67.26	67.95	5563585
2014-03-03	67.60	68.20	66.41	67.40	7405787
2014-03-04	68.45	69.45	68.40	69.09	7256101
2014-03-05	69.18	69.18	67.96	68.48	4508419
2014-03-06	68.86	68.92	66.64	66.71	6453227
2014-03-07	66.81	67.66	66.60	67.21	5941549
2014-03-10	67.00	67.24	66.53	66.78	4176870
2014-03-11	66.95	67.20	66.27	66.52	3309386
2014-03-12	67.74	68.67	66.75	66.93	8244440
2014-03-13	67.16	68.08	66.57	66.93	4709829
2014-03-14	66.79	67.53	66.68	67.07	4320033
2014-03-17	67.32	67.81	66.89	67.34	2991165
2014-03-18	67.25	67.40	66.75	67.20	4698012
2014-03-19	67.17	67.40	66.34	66.83	6265070
2014-03-20	66.61	66.86	66.21	66.50	3666386
2014-03-21	66.85	67.03	64.51	64.75	11839972
2014-03-24	65.14	65.42	63.07	64.31	8470845
2014-03-25	65.93	68.15	65.56	66.42	12820590
2014-03-26	66.11	66.63	63.92	64.93	10607661
2014-03-27	64.81	65.18	63.91	64.35	6118154
2014-03-28	64.48	65.68	64.42	65.36	5210436
2014-03-31	65.77	66.64	65.49	66.03	4845185
2014-04-01	65.61	66.18	65.00	65.83	4662411
2014-04-02	65.62	66.49	65.41	66.35	3936139
2014-04-03	66.29	67.19	66.01	67.09	5296539
2014-04-04	67.27	67.67	65.73	66.05	5943151
2014-04-07	65.95	66.12	64.59	65.10	7528436
2014-04-08	64.82	65.20	63.26	63.82	7928365
2014-04-09	63.97	65.90	63.53	65.52	9828887
2014-04-10	65.99	66.87	63.08	63.40	9941994
2014-04-11	63.30	64.86	62.80	64.26	8314117
2014-04-14	65.06	66.23	64.94	65.67	9758523
2014-04-15	65.66	66.07	64.00	66.01	8274046
2014-04-16	66.35	66.62	65.76	66.16	5529319
2014-04-17	65.99	67.11	65.59	66.75	6221164
2014-04-21	66.36	66.60	65.76	66.13	4814521
2014-04-22	66.18	68.12	66.05	67.38	7208494
2014-04-23	67.54	68.31	67.22	67.39	5740868
2014-04-24	67.52	67.99	66.85	67.42	3455308
2014-04-25	67.33	67.48	66.31	66.65	5377970
2014-04-28	67.13	68.12	66.68	67.45	5342746
2014-04-29	67.74	68.03	66.56	67.32	4017196
2014-04-30	67.20	67.95	66.37	67.90	5886502
2014-05-01	68.03	70.07	67.75	69.43	7858979
2014-05-02	69.43	69.80	68.64	68.86	4238355
2014-05-05	68.70	70.00	68.60	69.85	4172777
2014-05-06	69.45	69.79	68.74	68.78	3863749
2014-05-07	69.15	69.97	68.05	69.87	4197927
2014-05-08	69.35	71.02	68.40	68.69	7113381
2014-05-09	68.70	68.82	68.02	68.66	5083448
2014-05-12	69.16	69.67	69.01	69.35	4067933
2014-05-13	69.63	69.68	68.92	69.57	2993392
2014-05-14	69.22	69.40	68.40	68.61	3316265
2014-05-15	68.77	68.77	67.50	68.11	5399450
2014-05-16	68.00	68.59	67.57	67.77	4726549
2014-05-19	67.92	70.43	67.91	69.54	8322753
2014-05-20	69.16	69.50	68.69	68.88	3525986
2014-05-21	69.12	69.39	68.66	68.85	2177490
2014-05-22	68.82	69.91	68.25	69.83	9353221
2014-05-23	69.87	70.40	69.74	69.79	4880210
2014-05-27	69.98	70.63	69.86	70.24	3800533
2014-05-28	70.02	70.55	69.79	69.81	2889032
2014-05-29	70.07	71.48	69.91	71.11	4405253
2014-05-30	70.84	71.97	70.75	71.91	4645512
2014-06-02	71.61	72.46	71.22	72.01	4270200
2014-06-03	71.86	71.94	71.48	71.56	3647311
2014-06-04	71.92	75.16	71.77	74.56	12767725
2014-06-05	74.17	75.62	72.69	75.60	8565441
2014-06-06	75.68	75.84	74.75	75.03	4972609
2014-06-09	74.70	75.17	74.52	74.92	3697082
2014-06-10	74.70	74.99	74.13	74.74	2609782
2014-06-11	74.50	74.97	74.29	74.67	2687452
2014-06-12	74.37	74.48	72.37	72.47	7302435
2014-06-13	72.79	73.56	72.79	73.06	4172342
2014-06-16	72.90	73.62	72.30	73.29	4831287
2014-06-17	72.95	73.40	72.43	73.10	2956281
2014-06-18	74.94	76.17	74.11	76.08	8848447
2014-06-19	76.21	76.39	75.36	75.39	6472823
2014-06-20	75.59	75.59	74.45	74.54	6547872
2014-06-23	75.04	75.28	73.44	73.73	7993799
2014-06-24	73.10	73.90	71.73	72.48	14048602
2014-06-25	73.10	74.71	72.91	74.19	8677363
2014-06-26	73.92	74.42	73.21	74.23	4102875
2014-06-27	74.19	74.43	73.66	74.10	4082539
2014-06-30	74.48	74.58	73.98	74.13	4022444
2014-07-01	74.30	74.33	73.38	73.78	4191876
2014-07-02	73.76	74.13	72.85	73.04	5240257
2014-07-03	73.31	74.37	73.23	73.98	4730057
2014-07-07	73.87	73.96	73.24	73.58	3233362
2014-07-08	73.14	73.25	71.06	71.12	8850831
2014-07-09	71.79	72.29	71.52	71.95	5097894
2014-07-10	71.02	71.63	70.68	71.53	3910910
2014-07-11	71.15	71.76	71.03	71.66	2690033
2014-07-14	72.04	72.08	71.10	71.49	4172897
2014-07-15	71.46	71.89	71.01	71.59	5703669
2014-07-16	71.92	72.41	70.61	71.42	11340332
2014-07-17	70.84	71.62	69.91	70.18	5152866
2014-07-18	70.33	72.33	70.24	71.97	6967198
2014-07-21	71.66	72.09	71.02	71.67	3613665
2014-07-22	72.39	73.26	72.25	72.86	6258782
2014-07-23	72.61	72.97	72.36	72.90	7214976
2014-07-24	73.08	73.75	72.55	73.08	6606465
2014-07-25	72.88	73.33	72.70	73.29	3367700
2014-07-28	73.31	73.35	71.39	71.45	5145841
2014-07-29	71.44	71.49	70.15	70.16	4900242
2014-07-30	70.71	71.02	70.10	70.89	4831136
2014-07-31	70.42	70.76	68.48	68.77	9359651
2014-08-01	68.00	70.94	68.00	70.53	8120698
2014-08-04	71.03	72.91	70.95	72.11	8936352
2014-08-05	71.90	72.76	66.50	69.12	31358221
2014-08-06	57.98	61.50	57.75	59.21	84138863
2014-08-07	60.62	61.18	58.93	60.87	33620834
2014-08-08	61.04	62.56	60.67	60.70	26909936
2014-08-11	61.70	62.17	61.34	61.99	10255304
2014-08-12	62.15	62.28	61.33	62.16	12394153
2014-08-13	62.54	62.84	62.12	62.45	6934868
2014-08-14	62.51	62.84	62.09	62.25	6360516
2014-08-15	62.45	62.49	61.48	61.75	8870935
2014-08-18	62.37	62.39	61.65	62.07	7348414
2014-08-19	62.00	62.47	61.74	62.15	6924944
2014-08-20	61.99	62.30	61.79	62.00	6665915
2014-08-21	62.11	62.11	61.03	61.07	7882622
2014-08-22	61.14	61.58	60.86	61.05	6177170
2014-08-25	61.34	61.34	60.67	60.79	5239521
2014-08-26	60.92	61.08	60.45	60.93	4128618
2014-08-27	60.97	61.18	60.43	60.53	3908995
2014-08-28	60.29	60.64	60.23	60.47	3551093
2014-08-29	60.58	60.87	60.26	60.52	3189175
2014-09-02	60.23	60.74	59.99	60.01	5431458
2014-09-03	59.92	60.43	59.82	60.22	5032671
2014-09-04	60.27	62.50	60.08	62.46	16256238
2014-09-05	62.29	65.00	61.90	63.95	20609984
2014-09-08	64.31	65.19	62.83	62.96	8898453
2014-09-09	63.24	63.74	62.41	62.61	7664997
2014-09-10	62.69	63.57	62.56	63.32	5923471
2014-09-11	63.23	63.48	62.87	63.44	3143325
2014-09-12	63.46	63.67	62.56	62.82	4729369
2014-09-15	63.07	63.08	62.32	62.72	3711437
2014-09-16	62.64	64.05	62.43	63.64	4268906
2014-09-17	63.63	64.27	63.33	63.73	4767988
2014-09-18	63.48	63.68	62.89	63.18	5643013
2014-09-19	63.56	63.78	62.84	62.88	5705440
2014-09-22	62.13	62.13	59.95	60.42	11096531
2014-09-23	60.29	61.71	60.12	61.10	9195168
2014-09-24	61.23	61.85	61.13	61.52	7328148
2014-09-25	61.41	61.55	60.46	60.49	5293425
2014-09-26	60.50	60.70	59.96	60.18	7470025
2014-09-29	60.00	60.17	59.26	59.60	8871045
2014-09-30	60.39	61.34	58.39	59.27	11412790
2014-10-01	59.58	59.84	58.63	59.04	6021301
2014-10-02	59.02	59.91	58.52	59.76	5308526
2014-10-03	60.51	61.67	60.20	60.77	8766352
2014-10-06	61.04	61.09	60.46	60.65	4794159
2014-10-07	60.18	60.65	59.76	59.84	4381248
2014-10-08	60.09	61.52	59.95	61.46	4981453
2014-10-09	61.48	62.38	61.12	61.55	7798457
2014-10-10	61.54	63.55	61.37	62.99	10003030
2014-10-13	62.80	62.80	60.60	60.69	6631184
2014-10-14	60.74	61.40	59.91	60.69	8488829
2014-10-15	60.19	61.23	59.14	60.95	8038074
2014-10-16	59.79	60.92	59.29	60.39	6557982
2014-10-17	60.70	60.83	59.76	60.27	8116081
2014-10-20	60.33	60.78	60.14	60.20	7017980
2014-10-21	60.37	61.90	59.95	61.55	7462364
2014-10-22	61.15	62.39	61.15	61.50	5314321
2014-10-23	62.23	62.55	61.88	62.07	3964818
2014-10-24	62.12	62.91	61.59	62.65	4331780
2014-10-27	62.58	63.19	62.20	63.11	3628150
2014-10-28	63.46	63.73	62.89	63.70	3396246
2014-10-29	63.67	63.87	62.46	62.83	3324121
2014-10-30	62.61	63.01	62.28	62.96	5036941
2014-10-31	63.47	64.36	63.47	64.22	5531307
2014-11-03	64.32	65.39	64.03	64.98	4865436
2014-11-04	65.12	65.35	64.66	65.24	4208339
2014-11-05	65.84	65.98	65.12	65.66	4810467
2014-11-06	65.66	66.73	65.54	66.65	5114839
2014-11-07	66.70	67.04	66.10	66.92	4773783
2014-11-10	66.80	68.18	66.80	67.78	5954243
2014-11-11	67.79	68.11	67.12	67.50	3851692
2014-11-12	67.33	67.61	66.68	67.44	3743770
2014-11-13	67.38	67.56	67.10	67.19	800706
2014-11-14	66.80	67.10	66.67	66.93	3135310
2014-11-17	66.90	67.00	66.10	66.55	4678930
2014-11-18	66.64	68.63	66.42	68.06	5489144
2014-11-19	67.91	68.01	67.38	67.79	3534011
2014-11-20	67.62	68.17	67.09	67.34	3215694
2014-11-21	68.21	68.32	67.49	67.59	3998851
2014-11-24	67.61	68.09	67.32	67.73	3823853
2014-11-25	67.92	68.31	67.58	67.81	4634250
2014-11-26	67.61	68.53	67.61	68.47	2981602
2014-11-28	68.80	69.37	68.46	68.61	2670044
2014-12-01	68.29	68.40	67.36	67.77	3806902
2014-12-02	67.89	68.22	66.46	66.75	5975613
2014-12-03	67.00	67.79	67.00	67.38	3426778
2014-12-04	67.31	68.00	66.83	67.90	4001915
2014-12-05	67.85	68.72	67.64	68.60	3242308
2014-12-08	68.58	68.75	67.64	67.73	4040848
2014-12-09	66.86	68.67	66.76	68.59	5004144
2014-12-10	68.76	69.14	68.09	68.15	5992666
2014-12-11	69.98	73.01	69.85	73.01	15149690
2014-12-12	72.42	75.14	72.30	74.50	13504635
2014-12-15	74.93	75.08	72.98	73.44	11810018
2014-12-16	73.32	73.78	72.35	72.39	8597124
2014-12-17	72.43	73.15	71.46	71.99	7129096
2014-12-18	72.57	74.38	72.54	74.38	5921885
2014-12-19	73.95	74.50	73.05	73.23	9320798
2014-12-22	73.13	74.32	73.03	74.27	5466849
2014-12-23	75.10	77.22	73.60	76.51	10252089
2014-12-24	77.17	77.98	76.64	76.67	3661755
2014-12-26	76.98	77.16	76.38	76.46	2365829
2014-12-29	76.11	77.23	75.94	76.79	3425478
2014-12-30	76.54	76.90	76.02	76.05	2800749
2014-12-31	76.49	76.74	75.01	76.20	3083697
2015-01-02	76.11	77.19	75.09	76.00	3938482
2015-01-05	75.08	75.90	74.27	74.50	4771744
2015-01-06	75.97	76.00	73.94	74.69	4882715
2015-01-07	75.05	76.69	74.96	76.60	5672058
2015-01-08	77.30	77.94	76.86	77.55	4087169
2015-01-09	77.31	77.54	75.61	75.67	3704248
2015-01-12	75.80	76.19	74.84	75.70	2910663
2015-01-13	75.20	76.29	74.11	75.26	5173169
2015-01-14	74.94	75.42	74.26	74.99	3263201
2015-01-15	75.92	76.10	74.61	74.78	3574971
2015-01-16	74.47	76.12	74.40	76.03	4881908
2015-01-20	76.08	76.49	75.31	76.05	2744470
2015-01-21	75.52	76.45	75.06	75.59	2549701
2015-01-22	75.97	76.21	75.13	76.02	3560237
2015-01-23	75.95	75.95	75.20	75.59	3270018
2015-01-26	75.76	76.10	75.38	75.84	2650373
2015-01-27	75.11	75.82	74.79	74.93	2795703
2015-01-28	75.55	75.55	73.59	73.77	4027727
2015-01-29	74.40	74.58	73.16	74.57	3930936
2015-01-30	73.52	74.49	73.43	73.75	6716423
2015-02-02	73.06	74.98	73.00	74.89	4247395
2015-02-03	75.12	75.24	74.31	74.79	2896226
2015-02-04	75.25	75.54	74.21	74.67	3381679
2015-02-05	74.94	75.10	74.48	74.79	4071552
2015-02-06	74.81	76.75	74.43	76.15	4493310
2015-02-09	75.64	76.47	75.62	76.40	3154347
2015-02-10	76.31	76.73	75.64	76.69	4233352
2015-02-11	76.71	79.94	76.71	79.53	7647935
2015-02-12	79.10	80.62	78.94	79.96	5921879
2015-02-13	79.65	79.89	78.57	78.73	3293788
2015-02-17	78.38	78.50	77.87	78.00	3100389
2015-02-18	77.59	77.93	77.04	77.79	3153179
2015-02-19	77.79	78.33	77.02	77.10	2459360
2015-02-20	77.09	77.22	76.36	77.13	3391520
2015-02-23	77.37	78.87	77.28	78.59	6041311
2015-02-24	78.26	80.79	78.24	80.39	6366249
2015-02-25	80.25	80.41	79.64	80.01	3085015
2015-02-26	79.90	81.83	79.64	81.65	6623566
2015-02-27	81.28	83.77	81.07	83.08	8902525
2015-03-02	83.24	84.05	82.60	83.62	6659660
2015-03-03	83.43	83.43	82.58	83.21	5729878
2015-03-04	82.79	83.26	82.30	83.02	3890465
2015-03-05	83.45	83.60	82.89	83.20	3223623
2015-03-06	82.58	83.55	82.06	82.35	4714831
2015-03-09	82.19	83.55	82.12	83.50	3257548
2015-03-10	82.70	83.28	82.32	82.72	5490163
2015-03-11	82.39	83.09	81.01	82.51	3291836
2015-03-12	83.13	84.40	82.78	84.25	4964274
2015-03-13	84.25	84.33	83.29	83.72	3643562
2015-03-16	85.01	86.89	85.00	86.77	9500366
2015-03-17	86.51	86.63	85.83	86.26	5437896
2015-03-18	86.14	87.49	85.48	87.18	6296118
2015-03-19	86.98	87.98	86.77	87.36	5781794
2015-03-20	87.48	88.81	87.42	88.23	33856235
2015-03-23	88.20	88.64	87.65	87.92	8720139
2015-03-24	88.00	88.58	87.38	88.00	3648222
2015-03-25	86.75	88.20	85.47	85.88	4646429
2015-03-26	84.51	85.88	84.36	84.44	5391449
2015-03-27	84.47	85.74	84.00	85.29	3649520
2015-03-30	85.47	86.22	84.52	85.99	4232192
2015-03-31	85.69	86.06	84.67	84.68	3563605
2015-04-01	84.72	84.90	83.66	84.26	4926242
2015-04-02	84.41	86.11	84.12	85.97	2955231
2015-04-06	85.22	88.10	85.24	88.01	6058163
2015-04-07	87.60	88.25	87.11	87.28	3906974
2015-04-08	87.04	88.43	86.89	87.68	5501444
2015-04-09	89.50	93.42	89.40	92.62	11357081
2015-04-10	92.14	92.50	90.25	92.02	5978565
2015-04-13	91.72	92.74	91.30	91.71	4520513
2015-04-14	91.40	92.57	91.09	91.98	2791556
2015-04-15	92.00	92.66	91.25	91.54	5754515
2015-04-16	90.94	91.29	89.07	89.52	7907099
2015-04-17	88.46	89.59	85.86	86.96	15435452
2015-04-20	87.37	88.22	86.87	87.12	9361073
2015-04-21	87.28	88.25	86.91	87.09	5183805
2015-04-22	87.04	87.21	86.60	87.02	3485234
2015-04-23	86.89	87.27	86.24	86.69	2942187
2015-04-24	87.16	87.20	85.83	85.98	4104098
2015-04-27	86.69	86.69	85.63	86.12	4110226
2015-04-28	85.84	86.16	85.42	86.08	2367006
2015-04-29	85.34	85.84	84.24	84.57	3224450
2015-04-30	84.00	84.50	82.64	82.93	4750193
2015-05-01	82.53	83.70	82.53	83.46	2283206
2015-05-04	83.88	84.70	83.45	84.13	2410120
2015-05-05	84.01	84.27	82.87	83.14	3073975
2015-05-06	83.22	83.74	82.70	83.10	2418143
2015-05-07	83.09	85.23	82.80	84.23	4405486
2015-05-08	84.93	85.55	84.58	85.02	2258182
2015-05-11	85.13	85.46	84.20	84.25	2609163
2015-05-12	83.78	84.91	83.29	84.18	2452765
2015-05-13	84.24	84.99	83.69	84.07	2048418
2015-05-14	84.85	85.41	84.36	85.35	2430640
2015-05-15	85.77	86.57	85.50	86.47	3569655
2015-05-18	86.10	86.67	85.66	86.36	2455699
2015-05-19	86.07	86.38	85.53	85.84	2297533
2015-05-20	85.95	85.95	84.66	84.89	2131438
2015-05-21	84.94	87.18	84.51	87.14	3447357
2015-05-22	86.71	86.99	86.06	86.45	2297834
2015-05-26	86.56	86.71	84.85	85.55	3758078
2015-05-27	85.62	86.82	85.49	86.18	2166211
2015-05-28	86.34	86.74	85.53	86.05	1648547
2015-05-29	85.85	86.90	85.53	85.84	2980452
2015-06-01	86.17	86.34	84.70	85.98	1965861
2015-06-02	86.31	86.94	85.77	86.33	2777042
2015-06-03	86.37	87.11	85.67	85.82	3596144
2015-06-04	86.11	86.37	84.72	85.25	3976236
2015-06-05	85.04	85.61	83.81	83.89	2910516
2015-06-08	83.73	84.11	82.92	83.26	2580228
2015-06-09	83.60	84.62	83.30	84.17	2998542
2015-06-10	84.53	85.81	84.37	85.49	3197752
2015-06-11	85.67	86.20	85.50	85.79	3018902
2015-06-12	85.51	85.70	84.92	85.06	3024225
2015-06-15	84.68	84.95	83.89	84.42	2631398
2015-06-16	84.44	85.94	84.25	85.88	2605805
2015-06-17	85.99	86.06	85.15	85.62	2881796
2015-06-18	85.91	88.21	85.89	87.80	3484311
2015-06-19	87.82	89.38	87.64	88.52	6381937
2015-06-22	88.88	89.24	87.62	87.75	2879179
2015-06-23	87.94	87.96	86.83	87.09	2515744
2015-06-24	86.86	86.95	85.81	86.15	2427639
2015-06-25	86.12	86.97	85.95	86.36	2640536
2015-06-26	86.80	87.09	86.07	86.77	14432234
2015-06-29	86.01	86.16	84.26	84.28	2796999
2015-06-30	85.19	85.44	84.36	84.44	3778828
2015-07-01	85.22	85.86	84.85	85.77	2834910
2015-07-02	86.09	86.28	85.64	85.81	2811741
2015-07-06	84.93	85.85	84.73	85.39	3238309
2015-07-07	85.61	87.61	85.45	87.25	4780629
2015-07-08	86.71	86.99	85.41	85.91	4139398
2015-07-09	90.00	90.24	88.00	89.55	10379388
2015-07-10	91.76	93.79	91.30	93.11	7640529
2015-07-13	93.81	94.90	93.01	94.48	5749650
2015-07-14	94.76	94.80	94.03	94.33	2968986
2015-07-15	94.33	94.68	93.47	93.95	3213741
2015-07-16	94.95	96.22	94.39	96.09	6650953
2015-07-17	95.66	96.02	95.12	95.75	2465198
2015-07-20	95.23	95.91	94.68	95.65	2338330
2015-07-21	95.56	95.85	94.96	95.66	2135521
2015-07-22	96.73	97.02	96.09	96.64	3641924
2015-07-23	96.86	96.87	95.20	95.48	2064694
2015-07-24	95.61	95.93	94.88	95.11	2300895
2015-07-27	94.86	95.44	93.71	94.38	2589343
2015-07-28	94.76	96.51	94.40	96.22	3470768
2015-07-29	95.64	97.27	95.58	96.58	3829103
2015-07-30	96.30	97.03	96.11	96.54	2348717
2015-07-31	96.65	96.97	95.92	96.63	2892782
2015-08-03	96.12	96.30	95.06	95.91	2269259
2015-08-04	96.10	96.11	94.80	95.67	2978235
2015-08-05	97.03	97.30	96.29	96.68	2515962
2015-08-06	96.67	96.89	93.65	93.73	3439546
2015-08-07	94.71	94.71	92.05	93.28	4222237
2015-08-10	94.21	94.44	93.58	93.95	2420879
2015-08-11	93.38	94.10	92.41	92.95	2998023
2015-08-12	92.34	93.71	91.64	93.36	3563906
2015-08-13	93.44	93.66	92.33	92.54	3480704
2015-08-14	92.28	92.91	91.81	92.10	2829927
2015-08-17	91.69	92.74	91.34	92.70	1876735
2015-08-18	92.55	92.70	91.53	91.94	3410255
2015-08-19	91.25	92.27	90.79	91.41	3146648
2015-08-20	90.22	91.16	89.72	89.77	3406056
2015-08-21	88.63	88.95	85.52	85.61	8084035
2015-08-24	81.89	84.95	76.01	82.27	10616213
2015-08-25	84.02	86.99	80.86	81.00	10711304
2015-08-26	83.68	85.59	81.08	85.41	7096366
2015-08-27	86.28	88.30	85.92	87.85	5569933
2015-08-28	87.27	88.05	86.40	87.42	3940281
2015-08-31	86.85	87.13	85.94	86.55	3530679
2015-09-01	84.34	87.13	84.20	86.04	7100886
2015-09-02	86.98	88.06	85.92	87.83	5054023
2015-09-03	88.35	89.24	87.93	88.26	4024170
2015-09-04	87.01	88.00	86.43	87.43	5468911
2015-09-08	88.67	90.17	88.45	90.09	3968962
2015-09-09	92.07	92.07	88.69	88.94	3722740
2015-09-10	88.52	90.13	88.52	89.38	3991582
2015-09-11	89.01	90.46	88.75	90.40	3286156
2015-09-14	90.66	90.76	89.90	90.17	3022994
2015-09-15	90.45	91.24	89.42	90.92	2711456
2015-09-16	90.90	91.03	90.28	90.91	2540303
2015-09-17	91.10	91.10	89.24	89.68	3663552
2015-09-18	88.73	88.77	86.20	86.49	10781974
2015-09-21	87.08	88.44	87.02	88.25	3945706
2015-09-22	86.68	87.71	85.98	86.71	3878744
2015-09-23	89.34	89.34	86.52	87.44	2398797
2015-09-24	86.52	86.83	85.03	85.75	4286472
2015-09-25	87.13	87.82	84.81	85.32	5285927
2015-09-28	85.03	85.45	81.96	82.63	4845512
2015-09-29	82.75	83.85	81.45	82.06	4483004
2015-09-30	82.82	83.28	81.99	83.10	3888314
2015-10-01	83.57	84.77	82.60	84.63	4312673
2015-10-02	83.32	87.16	82.72	87.11	4629791
2015-10-05	87.72	88.52	87.11	87.96	5143549
2015-10-06	87.08	87.87	83.64	84.10	5770817
2015-10-07	84.90	85.00	83.34	84.44	3504532
2015-10-08	84.12	85.60	83.55	84.28	3313860
2015-10-09	84.27	85.53	83.75	85.37	3568404
2015-10-12	85.19	86.25	85.12	86.21	2100150
2015-10-13	85.67	86.44	84.97	85.14	2868296
2015-10-14	85.02	85.40	83.46	84.03	3548860
2015-10-15	84.76	87.32	84.37	87.26	3450938
2015-10-16	87.77	88.20	86.71	88.14	3714330
2015-10-19	87.82	88.55	87.77	88.46	3714036
2015-10-20	88.46	89.56	88.39	88.74	2705377
2015-10-21	89.09	89.19	87.73	88.04	3511160
2015-10-22	87.88	89.26	87.85	88.63	4298237
2015-10-23	89.50	90.16	87.84	89.96	4706553
2015-10-26	90.13	90.31	89.18	89.48	4140015
2015-10-27	89.20	95.74	88.96	95.16	13905239
2015-10-28	92.04	93.00	84.44	84.95	24357537
2015-10-29	85.36	86.76	83.77	83.88	9903287
2015-10-30	83.87	84.97	82.51	84.68	8099553
2015-11-02	84.30	86.65	83.32	86.55	6950336
2015-11-03	86.44	89.15	86.01	88.23	7044104
2015-11-04	88.36	88.49	86.06	87.48	5484768
2015-11-05	87.67	87.70	85.64	85.95	3550378
2015-11-06	85.70	85.92	83.76	84.67	6129119
2015-11-09	84.27	84.37	82.44	83.48	4450714
2015-11-10	83.83	84.79	83.26	83.53	4302631
2015-11-11	83.71	83.86	81.70	81.82	6035103
2015-11-12	81.67	81.94	80.15	80.40	5764534
2015-11-13	80.18	80.85	79.04	79.17	5702323
2015-11-16	79.00	82.09	78.90	81.84	5944806
2015-11-17	82.16	83.74	82.02	82.97	4723424
2015-11-18	82.97	84.82	82.76	84.58	4606415
2015-11-19	84.55	84.73	81.85	82.83	4455981
2015-11-20	83.53	83.53	81.65	81.83	5851083
2015-11-23	81.62	82.40	80.60	81.91	4275877
2015-11-24	81.13	83.12	80.60	82.93	5154637
2015-11-25	82.93	84.00	82.90	83.40	2085297
2015-11-27	83.46	85.20	83.46	84.18	2346595
2015-11-30	84.10	84.52	83.77	84.03	3861751
2015-12-01	84.43	84.69	83.36	83.99	2978776
2015-12-02	84.04	84.10	83.03	83.31	2771744
2015-12-03	83.59	84.19	81.75	81.94	4316056
2015-12-04	82.02	84.73	82.00	84.62	4702652
2015-12-07	84.46	85.13	83.93	84.87	5867049
2015-12-08	84.26	84.89	83.44	83.66	5106051
2015-12-09	83.05	84.00	82.36	83.34	4238554
2015-12-10	83.43	84.02	82.75	83.42	2692669
2015-12-11	82.08	82.89	81.03	81.71	4209063
2015-12-14	81.80	82.89	81.15	82.56	4180727
2015-12-15	82.56	82.56	82.56	82.56	20
2015-12-16	82.93	84.96	82.46	84.71	4816421
2015-12-17	85.11	85.32	83.29	83.34	3797594
2015-12-18	82.73	83.44	82.14	82.51	8529876
2015-12-21	83.01	85.02	82.71	84.89	4895823
2015-12-22	85.01	86.34	84.23	86.01	4993105
2015-12-23	86.31	86.50	85.71	86.05	3559111
2015-12-24	86.36	86.95	85.93	86.46	1366994
2015-12-28	85.99	86.41	85.42	85.84	2133441
2015-12-29	86.41	87.05	86.22	86.82	3570549
2015-12-30	86.82	87.00	86.34	86.39	2184620
2015-12-31	85.92	86.04	84.78	85.16	2528739
2016-01-04	83.70	83.77	82.12	83.05	6347625
2016-01-05	82.79	83.08	80.83	80.87	7603141
2016-01-06	80.54	81.26	79.43	79.63	11659237
2016-01-07	82.40	82.40	79.03	81.17	11361954
2016-01-08	81.88	83.00	80.92	81.05	9767884
2016-01-11	81.77	82.35	79.86	81.02	5354945
2016-01-12	81.58	81.98	80.81	81.82	4143791
2016-01-13	81.83	82.19	79.62	79.93	5080484
2016-01-14	80.00	82.74	79.78	81.87	5895150
2016-01-15	79.48	80.75	78.95	79.93	7606711
2016-01-19	80.92	81.64	79.86	80.70	6292106
2016-01-20	79.20	80.22	77.00	79.45	5386636
2016-01-21	79.45	79.92	78.53	78.98	4449293
2016-01-22	80.63	81.09	79.61	80.84	3449158
2016-01-25	80.62	80.94	78.56	78.71	3405804
2016-01-26	78.80	79.80	78.80	79.44	3559399
2016-01-27	79.98	80.46	77.97	78.45	3473999
2016-01-28	78.85	78.93	76.62	77.61	4436198
2016-01-29	78.58	79.74	77.14	79.72	4906839
2016-02-01	78.89	80.71	78.32	80.07	4964054
2016-02-02	79.09	79.29	77.71	78.00	4313176
2016-02-03	78.43	78.70	76.05	76.81	4465353
2016-02-04	76.76	77.33	75.11	77.19	5420906
2016-02-05	76.59	77.39	74.79	75.20	6224201
2016-02-08	74.18	74.18	71.50	72.91	8962588
2016-02-09	72.55	75.69	72.14	74.93	7227357
2016-02-10	75.66	77.51	75.00	76.01	4141462
2016-02-11	74.85	76.12	73.88	75.53	5069260
2016-02-12	76.59	77.11	75.84	77.08	4213487
2016-02-16	78.20	78.20	76.17	76.55	4814972
2016-02-17	77.19	78.24	76.63	78.16	4256222
2016-02-18	77.50	77.99	76.44	76.55	4059932
2016-02-19	76.44	77.59	75.95	77.57	4079248
2016-02-22	78.40	78.88	77.75	78.80	3348878
2016-02-23	78.47	78.94	77.70	78.73	3835688
2016-02-24	78.05	79.43	77.91	79.43	3593852
2016-02-25	79.48	79.94	78.56	79.92	3355783
2016-02-26	79.92	79.92	79.92	79.57	4507219
2016-02-29	79.35	79.93	78.79	79.57	3231329
2016-03-01	78.94	78.94	78.94	80.35	4244400
2016-03-02	80.35	80.35	80.35	79.46	4137664
2016-03-03	79.42	79.42	79.42	79.92	2542503
2016-03-04	79.92	79.92	79.92	79.45	2118574
2016-03-07	78.88	80.03	78.61	79.15	3588449
2016-03-08	78.94	81.45	78.71	79.15	3978436
2016-03-09	80.39	80.39	80.39	81.60	5018378
2016-03-10	81.60	81.85	79.47	80.66	3582172
2016-03-11	81.44	81.58	80.82	81.41	2545602
2016-03-14	81.33	81.33	81.33	81.33	400
2016-03-15	81.52	81.52	81.52	81.32	1973853
2016-03-16	81.21	82.22	80.94	82.10	3235866
2016-03-17	81.41	83.44	81.41	83.30	3833618
2016-03-18	83.76	84.58	83.06	83.94	9460311
2016-03-21	83.86	84.06	83.49	83.55	2602083
2016-03-22	83.16	83.34	82.26	82.80	2787412
2016-03-23	82.82	83.05	82.08	82.34	2114082
2016-03-24	82.34	82.34	82.34	82.33	1946972
2016-03-28	82.33	83.22	82.06	82.79	1737975
2016-03-29	82.92	83.06	81.94	82.79	2819755
2016-03-30	83.50	83.86	83.03	83.63	2811176
2016-03-31	83.83	84.47	83.70	83.63	3820377
2016-04-01	84.24	86.84	84.02	86.70	6502507
2016-04-04	86.64	86.79	84.82	86.31	5113060
2016-04-05	86.31	86.31	86.31	83.36	9434206
2016-04-06	83.34	85.10	83.12	83.69	8017035
2016-04-07	83.38	83.54	81.20	81.30	5652684
2016-04-08	81.56	82.06	81.18	81.37	4172098
2016-04-11	81.72	82.14	81.02	81.15	3099899
2016-04-12	81.26	81.70	80.91	81.31	3624049
2016-04-13	81.95	82.00	80.82	81.08	5257250
2016-04-14	80.99	81.36	80.76	81.26	4038885
2016-04-15	81.77	81.83	81.12	81.44	3245253
2016-04-18	81.18	81.47	80.86	81.25	4129156
2016-04-19	81.27	81.96	80.70	81.84	5385711
2016-04-20	82.09	82.18	81.07	81.13	3067059
2016-04-21	81.05	81.49	80.52	80.56	3222036
2016-04-22	80.54	81.11	79.72	80.14	3764041
2016-04-25	80.02	80.40	79.71	80.39	2961687
2016-04-26	80.82	81.40	80.37	81.31	3400854
2016-04-27	81.47	81.97	81.05	81.56	3584176
2016-04-28	81.11	81.38	80.16	80.35	2876939
2016-04-29	79.58	79.76	78.28	79.28	5421171
2016-05-02	79.10	80.79	79.02	80.56	3250295
2016-05-03	79.86	81.92	79.66	81.46	5294031
2016-05-04	81.04	81.73	80.84	81.49	3480723
2016-05-05	81.34	81.80	81.01	81.46	2531034
2016-05-06	79.00	79.50	78.24	79.43	11411582
2016-05-09	79.50	81.31	79.40	80.89	6226850
2016-05-10	80.97	81.25	80.65	80.92	3197490
2016-05-11	80.95	80.95	79.43	80.23	5918029
2016-05-12	80.37	80.57	79.68	79.87	3066850
2016-05-13	79.59	80.04	78.55	78.61	4062829
2016-05-16	78.41	79.23	78.01	78.87	5209229
2016-05-17	77.69	77.99	76.47	76.48	7683309
2016-05-18	76.49	77.02	75.85	76.54	5884846
2016-05-19	76.02	76.98	75.74	76.21	3014951
2016-05-20	76.34	77.53	76.30	77.22	6201618
2016-05-23	77.02	77.26	76.40	76.53	3624658
2016-05-24	76.72	77.65	76.71	77.15	4689505
2016-05-25	77.31	77.92	77.20	77.63	4090900
2016-05-26	77.46	77.53	76.74	76.78	3719578
2016-05-27	77.09	77.33	76.55	77.00	3003682
2016-05-31	76.94	77.59	76.65	77.40	5007493
2016-06-01	77.42	78.22	77.22	78.10	3916700
2016-06-02	78.20	79.50	78.03	79.10	4018577
2016-06-03	79.14	79.14	78.16	78.68	2488399
2016-06-06	78.68	79.21	78.41	78.66	2621034
2016-06-07	79.21	79.99	79.00	79.12	2932152
2016-06-08	78.98	79.71	78.97	79.44	2778405
2016-06-09	79.39	79.78	78.65	79.01	2411616
2016-06-10	78.67	83.48	78.65	82.47	10952718
2016-06-13	82.50	84.45	82.06	84.36	8597409
2016-06-14	83.89	84.44	82.65	84.34	6807550
2016-06-15	84.23	84.89	83.09	83.21	5276442
2016-06-16	82.00	83.33	81.33	83.15	3659282
2016-06-17	83.52	83.56	81.79	82.65	5993346
2016-06-20	83.37	84.46	82.77	82.93	5121368
2016-06-21	83.10	83.39	82.86	83.20	3462651
2016-06-22	82.95	83.80	82.90	83.74	4711548
2016-06-23	84.30	85.09	83.71	85.06	4708177
2016-06-24	81.71	82.97	81.50	81.78	10136248
2016-06-27	80.94	81.36	79.01	79.39	6777783
2016-06-28	79.71	79.98	78.99	79.88	4876716
2016-06-29	80.34	83.34	80.03	83.19	7039016
2016-06-30	83.39	83.45	82.21	83.27	5813242
2016-07-01	83.71	83.92	82.85	83.06	4858326
2016-07-05	82.88	84.97	82.70	83.52	7629265
2016-07-06	82.15	82.84	80.58	81.55	10537783
2016-07-07	81.52	81.97	80.38	80.50	5559959
2016-07-08	81.01	81.80	80.63	81.80	5973492
2016-07-11	81.83	82.31	81.67	82.01	3607652
2016-07-12	81.90	82.62	81.05	81.22	5229083
2016-07-13	81.69	82.23	81.21	81.77	4565374
2016-07-14	82.66	84.19	82.33	83.78	7002069
2016-07-15	84.34	84.38	82.25	82.51	6818654
2016-07-18	82.59	83.56	82.33	82.78	3805123
2016-07-19	83.03	83.20	81.98	82.21	4914258
2016-07-20	82.37	82.64	82.15	82.51	4919258
2016-07-21	82.45	82.75	81.49	81.70	2828456
2016-07-22	82.33	82.41	81.23	81.35	3159763
2016-07-25	81.41	81.61	80.79	81.57	3352828
2016-07-26	81.35	82.35	81.11	81.33	3129998
2016-07-27	80.58	80.60	79.55	79.94	9054470
2016-07-28	79.77	79.92	79.04	79.46	3906732
2016-07-29	79.49	79.57	78.80	79.25	3730298
2016-08-01	78.88	79.49	78.05	79.27	4581522
2016-08-02	79.60	80.14	78.42	78.95	3906205
2016-08-03	79.02	80.02	78.85	79.60	3819116
2016-08-04	79.85	80.29	79.66	79.85	3180069
2016-08-05	80.25	81.29	79.92	80.53	3769596
2016-08-08	80.42	80.80	80.31	80.63	3865534
2016-08-09	80.82	81.17	80.49	80.89	3465240
2016-08-10	81.06	82.90	81.02	82.50	8216360
2016-08-11	82.94	83.23	82.39	82.91	6038894
2016-08-12	82.64	83.36	82.50	83.32	3574213
2016-08-15	83.30	83.88	82.66	83.61	3611130
2016-08-16	83.40	83.50	82.77	82.80	3374766
2016-08-17	82.58	82.89	81.73	82.52	3844406
2016-08-18	82.65	82.91	82.04	82.65	2886314
2016-08-19	82.32	82.83	82.02	82.59	2757209
2016-08-22	82.66	83.00	82.22	82.74	2639852
2016-08-23	83.00	83.07	82.27	82.38	1883860
2016-08-24	82.06	82.44	81.25	81.47	3993388
2016-08-25	81.33	81.63	79.81	80.18	4233463
2016-08-26	80.31	80.43	78.51	79.39	6064847
2016-08-29	79.80	80.86	79.71	80.35	3467800
2016-08-30	80.41	80.55	79.98	80.52	2782911
2016-08-31	80.54	80.83	80.25	80.71	3282708
2016-09-01	81.04	81.71	80.59	81.54	3296108
2016-09-02	81.87	82.25	81.72	82.22	3029648
2016-09-06	82.05	82.14	81.20	81.64	3726013
2016-09-07	81.82	83.06	81.41	82.88	3316700
2016-09-08	84.25	85.08	82.88	84.67	9886020
2016-09-09	83.70	84.24	82.77	82.92	6937617
2016-09-12	82.95	83.74	82.66	83.57	4982823
2016-09-13	83.00	83.16	81.98	82.25	3600405
2016-09-14	81.78	82.48	80.71	80.98	4875481
2016-09-15	80.83	81.66	80.69	81.40	5529974
2016-09-16	80.50	81.73	80.36	81.49	8924860
2016-09-19	81.84	81.84	80.44	80.81	3753512
2016-09-20	80.91	81.29	80.62	80.64	2509955
2016-09-21	80.74	80.98	79.65	80.58	4603485
2016-09-22	81.24	82.71	80.92	82.38	6983078
2016-09-23	82.53	82.59	82.03	82.05	2715769
2016-09-26	81.66	81.90	80.56	80.68	2916358
2016-09-27	80.77	81.51	80.54	80.97	2898746
2016-09-28	81.18	81.47	80.15	80.66	3109992
2016-09-29	80.40	80.71	78.90	79.21	3657060
2016-09-30	79.59	80.92	79.02	80.62	4490152
2016-10-03	80.27	80.69	80.02	80.38	2306364
2016-10-04	80.85	81.49	80.03	80.24	3111612
2016-10-05	80.30	80.90	80.18	80.51	2498209
2016-10-06	80.70	80.70	79.74	80.30	3662227
2016-10-07	80.65	80.75	79.25	79.88	2851713
2016-10-10	80.00	80.10	79.39	79.65	2765162
2016-10-11	79.45	79.51	77.80	78.08	5524004
2016-10-12	78.16	78.92	77.81	78.30	3474569
2016-10-13	77.84	78.63	77.70	78.20	3458736
2016-10-14	78.43	78.69	77.94	78.31	2657834
2016-10-17	79.50	79.70	77.83	78.01	3803498
2016-10-18	78.63	78.90	77.99	78.08	3097066
2016-10-19	78.06	78.07	76.26	77.18	5890663
2016-10-20	78.75	81.30	78.62	81.02	11159279
2016-10-21	80.70	81.62	80.28	81.57	4762880
2016-10-24	81.65	83.34	81.58	83.11	4751526
2016-10-25	83.10	83.25	82.18	82.45	3318564
2016-10-26	81.53	82.97	81.53	82.30	3068295
2016-10-27	82.18	82.69	81.82	82.16	2779828
2016-10-28	80.23	81.15	79.33	81.10	7971224
2016-10-31	81.48	82.80	81.39	82.73	4662127
2016-11-01	81.95	82.73	81.79	82.46	5130759
2016-11-02	81.30	82.29	81.28	81.93	9783089
2016-11-03	82.35	82.46	80.69	80.78	4587201
2016-11-04	80.05	81.26	80.05	80.35	7023873
2016-11-07	81.56	81.82	81.03	81.45	4453554
2016-11-08	78.21	80.55	77.02	80.09	12055433
2016-11-09	79.47	82.21	79.25	81.54	7290496
2016-11-10	82.00	82.30	79.82	80.87	5293448
2016-11-11	80.76	81.12	79.87	81.05	3802604
2016-11-14	81.04	81.88	80.78	81.76	4500869
2016-11-15	81.90	83.35	81.37	83.28	6651645
2016-11-16	83.25	83.36	82.45	83.19	3833572
2016-11-17	83.07	84.10	82.25	83.99	3808662
2016-11-18	83.53	83.87	82.56	83.27	5013338
2016-11-21	83.15	84.51	83.04	84.42	3110653
2016-11-22	84.47	84.72	83.77	83.92	3500542
2016-11-23	83.93	84.15	83.61	84.05	2788299
2016-11-25	84.16	84.53	84.00	84.43	1587742
2016-11-28	84.10	85.57	84.05	85.35	3956847
2016-11-29	85.33	86.26	84.66	85.53	3686831
2016-11-30	85.75	85.84	84.41	84.73	5951933
2016-12-01	84.83	85.05	83.70	84.22	4463474
2016-12-02	84.39	85.44	83.89	85.11	3928646
2016-12-05	85.11	85.27	84.62	85.00	2800176
2016-12-06	84.82	85.00	84.29	84.71	2911403
2016-12-07	84.16	85.04	84.04	84.99	4858361
2016-12-08	85.07	85.22	83.80	84.28	3143499
2016-12-09	84.77	86.68	84.52	86.39	3408674
2016-12-12	85.88	86.91	85.88	86.64	2206714
2016-12-13	86.83	87.94	86.25	87.73	3546980
2016-12-14	87.77	88.00	85.52	85.74	5117287
2016-12-15	85.63	86.30	85.02	85.72	3461858
2016-12-16	86.22	87.19	85.84	86.08	7155144
2016-12-19	86.24	86.44	85.59	86.06	3048302
2016-12-20	87.00	87.42	85.89	86.28	4141718
2016-12-21	86.22	86.42	85.70	85.85	2166922
2016-12-22	85.50	102.82	83.90	84.27	3983109
2016-12-23	84.33	84.77	83.75	84.28	2181182
2016-12-27	84.46	85.29	84.21	84.49	2765641
2016-12-28	84.51	84.84	83.42	83.59	4003172
2016-12-29	83.47	83.88	83.16	83.48	3697261
2016-12-30	83.46	83.62	82.42	82.76	3343578
2017-01-03	83.10	83.38	82.30	82.96	4943270
2017-01-04	83.30	83.50	82.78	82.98	4125458
2017-01-05	82.00	83.37	80.31	83.03	7401365
2017-01-06	83.08	83.69	82.45	83.10	3949995
2017-01-09	82.81	82.91	81.95	82.55	3293038
2017-01-10	82.41	83.40	82.00	82.67	3037865
2017-01-11	83.01	85.26	83.01	84.43	6573458
2017-01-12	84.15	84.27	83.35	83.92	3242564
2017-01-13	83.94	84.14	83.37	83.82	2934594
2017-01-17	83.53	84.55	83.50	84.22	3332053
2017-01-18	84.21	84.40	83.63	84.12	2938775
2017-01-19	84.08	84.09	83.34	83.49	2615684
2017-01-20	84.11	84.72	81.01	81.72	11067907
2017-01-23	81.40	82.49	81.35	81.55	3704323
2017-01-24	81.72	81.81	80.62	81.23	4245772
2017-01-25	81.42	82.32	81.33	82.03	5113159
2017-01-26	81.87	82.26	81.22	81.27	2535271
2017-01-27	81.60	82.28	80.74	81.50	4613064
2017-01-30	82.00	82.23	81.04	81.48	5047095
2017-01-31	81.26	81.94	81.09	81.94	3424716
2017-02-01	81.20	81.69	80.16	81.04	5080115
2017-02-02	81.05	81.05	80.21	80.59	3667771
2017-02-03	81.13	81.24	80.40	80.47	3167670
2017-02-06	80.53	81.40	80.47	80.80	3418422
2017-02-07	80.91	81.55	80.37	81.43	4174804
2017-02-08	81.32	81.66	80.72	81.53	2515251
2017-02-09	81.73	82.55	81.40	82.38	2950038
2017-02-10	82.38	83.46	81.95	83.31	4401200
2017-02-13	83.48	83.63	82.67	83.43	3299797
2017-02-14	83.33	83.88	83.06	83.79	5095885
2017-02-15	83.74	84.38	83.61	84.25	2736127
2017-02-16	84.20	86.12	84.00	85.65	6373665
2017-02-17	85.54	86.10	85.37	85.86	4106620
2017-02-21	88.00	88.00	85.89	86.41	3430698
2017-02-22	86.43	86.57	85.90	86.29	3047701
2017-02-23	86.47	87.82	83.99	86.99	3437222
2017-02-24	86.86	87.63	86.73	87.61	2890852
2017-02-27	87.47	87.58	87.05	87.22	2032133
2017-02-28	87.13	87.13	85.59	86.38	3879904
2017-03-01	86.82	87.23	86.40	86.77	3390496
2017-03-02	86.50	87.03	86.32	86.74	3097105
2017-03-03	86.66	86.91	85.24	85.89	3157970
2017-03-06	85.58	86.44	85.36	85.88	2437548
2017-03-07	85.46	86.32	85.36	85.99	2407972
2017-03-08	85.99	85.99	85.12	85.16	2898421
2017-03-09	85.26	85.81	84.45	85.31	2520986
2017-03-10	85.93	86.06	85.34	85.63	2601035
2017-03-13	85.42	85.76	85.07	85.61	2417742
2017-03-14	85.45	85.50	84.63	85.40	3257320
2017-03-15	85.53	85.95	84.71	85.80	3921032
2017-03-16	85.61	86.04	85.22	85.67	3356110
2017-03-17	86.25	86.25	85.04	85.91	7254687
2017-03-20	85.77	85.86	84.55	84.63	3579559
2017-03-21	84.76	84.91	82.77	83.21	5072986
2017-03-22	83.49	83.85	82.55	83.03	4488298
2017-03-23	82.89	83.47	82.59	82.98	2501173
2017-03-24	83.25	83.34	82.61	82.97	2110083
2017-03-27	82.71	83.62	82.55	83.56	2410041
2017-03-28	83.29	84.02	83.10	83.74	3053042
2017-03-29	83.60	83.87	83.31	83.77	2016580
2017-03-30	83.65	83.79	83.10	83.31	2437968
2017-03-31	83.11	83.69	83.03	83.05	3133198
2017-04-03	83.36	83.75	82.80	82.95	3283623
2017-04-04	82.84	83.61	82.39	82.50	3273405
2017-04-05	82.98	83.10	80.30	81.17	12117445
2017-04-06	81.20	81.91	80.92	81.66	4696691
2017-04-07	81.80	82.94	81.66	82.33	5576132
2017-04-10	82.28	82.81	82.12	82.51	4073427
2017-04-11	82.27	82.81	82.08	82.68	3464917
2017-04-12	82.44	82.83	82.31	82.57	2984343
2017-04-13	82.82	83.18	82.35	82.48	2780762
2017-04-17	82.63	83.16	82.52	83.13	1931626
2017-04-18	82.60	83.05	82.52	82.82	2894280
2017-04-19	83.21	84.00	82.96	83.51	5163499
2017-04-20	83.73	84.66	83.49	84.14	4219726
2017-04-21	84.21	84.62	83.92	84.03	3698774
2017-04-24	84.76	84.86	84.16	84.28	5037552
2017-04-25	84.45	86.12	84.36	85.92	7008741
2017-04-26	85.93	86.35	85.45	85.92	3477924
2017-04-27	85.87	86.25	85.63	85.89	2855810
2017-04-28	85.77	87.79	85.45	86.54	3615641
2017-05-01	86.36	86.87	86.31	86.46	3380047
2017-05-02	86.73	86.86	85.68	85.81	4013857
2017-05-03	85.89	86.10	85.52	85.79	3288379
2017-05-04	85.85	86.27	85.72	86.05	3561653
2017-05-05	86.18	86.29	85.27	85.89	4187061
2017-05-08	85.64	85.99	85.36	85.84	2945696
2017-05-09	85.55	86.42	85.55	85.98	2719576
2017-05-10	85.77	85.88	85.51	85.62	2580748
2017-05-11	85.29	85.78	85.09	85.50	4076695
2017-05-12	85.48	85.61	84.86	85.25	3302457
2017-05-15	85.16	85.60	84.50	84.96	4142102
2017-05-16	84.98	84.99	84.27	84.51	2571970
2017-05-17	83.14	83.43	81.11	81.73	7747008
2017-05-18	81.96	82.39	81.38	81.45	4378478
2017-05-19	81.46	81.68	80.57	80.61	5279552
2017-05-22	80.59	81.44	80.21	81.34	5724315
2017-05-23	81.57	81.69	81.23	81.24	3050016
2017-05-24	81.40	81.41	80.31	80.58	3576933
2017-05-25	80.68	81.27	80.50	80.75	4154609
2017-05-26	81.00	81.25	80.64	81.25	2735130
2017-05-30	81.05	81.11	80.13	80.16	4078217
2017-05-31	80.37	81.03	80.31	81.02	4355560
2017-06-01	81.29	82.21	81.01	82.18	3692484
2017-06-02	82.30	83.13	82.27	83.10	3940913
2017-06-05	83.25	83.50	82.72	83.38	2824024
2017-06-06	82.75	83.35	81.08	81.45	6663823
2017-06-07	81.69	81.69	80.75	81.46	6175198
2017-06-08	81.51	82.04	81.38	81.47	3088951
2017-06-09	81.54	81.62	80.56	80.99	4141051
2017-06-12	81.04	82.59	81.03	81.81	4625998
2017-06-13	81.32	81.89	80.96	81.80	3029353
2017-06-14	82.02	83.06	81.70	82.88	4370035
2017-06-15	82.45	82.86	81.24	82.56	5412397
2017-06-16	81.19	81.47	77.35	78.44	14953927
2017-06-19	78.96	79.83	78.06	79.81	7935203
2017-06-20	79.81	79.83	78.13	78.30	4993678
2017-06-21	78.30	78.64	77.72	78.12	4831874
2017-06-22	78.11	78.11	76.32	76.37	8004228
2017-06-23	76.37	76.51	75.18	76.34	9741171
2017-06-26	76.49	77.92	76.39	77.53	6588655
2017-06-27	77.47	78.13	77.09	77.26	6581126
2017-06-28	77.49	78.24	76.83	77.09	6631988
2017-06-29	81.55	81.55	76.34	78.37	14921353
2017-06-30	79.50	79.59	77.14	78.31	7097347
2017-07-03	78.52	78.80	78.01	78.13	2419188
2017-07-05	78.13	78.96	78.13	78.64	6480982
2017-07-06	78.45	78.47	77.63	77.72	6011562
2017-07-07	77.73	78.14	76.92	77.47	6001927
2017-07-10	77.48	77.59	76.85	77.16	4756923
2017-07-11	76.97	77.52	76.79	77.29	4875106
2017-07-12	77.79	77.97	77.45	77.52	4266555
2017-07-13	77.66	78.48	77.60	78.01	5415711
2017-07-14	78.04	79.07	77.70	78.91	7932458
2017-07-17	79.14	79.25	78.65	79.18	4739575
2017-07-18	79.02	79.15	78.36	78.67	4367546
2017-07-19	78.76	79.77	78.72	79.56	4077375
2017-07-20	79.64	79.98	79.15	79.80	6628113
2017-07-21	79.37	80.05	78.85	78.90	4855318
2017-07-24	78.82	79.96	78.75	79.60	4427989
2017-07-25	79.79	80.49	79.58	80.06	5364915
2017-07-26	80.07	80.50	78.48	78.68	8336191
2017-07-27	78.39	78.98	78.13	78.78	6556373
2017-07-28	78.60	79.86	78.60	79.62	5250468
2017-07-31	79.92	80.96	79.81	80.67	4853532
2017-08-01	80.43	81.46	80.43	81.13	4892591
2017-08-02	80.90	81.36	80.58	81.03	4216433
2017-08-03	81.40	81.72	80.68	81.05	4666526
2017-08-04	81.38	81.45	80.93	81.06	3777286
2017-08-07	81.01	81.87	80.71	81.51	3263812
2017-08-08	81.09	81.93	81.00	81.08	4036340
2017-08-09	80.91	81.50	80.50	81.28	5261270
2017-08-10	80.77	80.93	79.65	79.75	4719786
2017-08-11	79.92	81.07	79.81	80.72	3992347
2017-08-14	80.88	81.81	80.87	81.53	4080185
2017-08-15	81.58	81.86	81.02	81.13	4320572
2017-08-16	81.07	81.84	81.05	81.26	3528858
2017-08-17	80.55	81.86	80.42	80.89	3488421
2017-08-18	80.43	80.95	80.01	80.03	5239292
2017-08-21	80.08	80.93	80.08	80.60	5180988
2017-08-22	80.80	81.84	80.59	81.28	3206809
2017-08-23	80.93	81.51	80.80	81.36	3812327
2017-08-24	81.27	81.67	79.25	80.50	8015472
2017-08-25	80.80	81.81	80.61	81.13	5216763
2017-08-28	81.32	81.68	81.01	81.16	3859569
2017-08-29	80.90	81.76	80.81	81.42	3304000
2017-08-30	81.56	82.24	81.27	81.78	3509321
2017-08-31	81.94	82.22	81.39	81.50	5024951
2017-09-01	81.63	81.69	80.57	81.22	5335530
2017-09-05	81.09	82.26	81.01	81.46	5515575
2017-09-06	81.58	82.11	81.50	81.76	5428163
2017-09-07	81.90	82.20	81.45	81.56	5467380
2017-09-08	81.70	81.95	81.06	81.39	4523201
2017-09-11	81.65	82.61	81.52	82.28	4419601
2017-09-12	82.24	83.89	81.97	82.74	7782629
2017-09-13	82.64	83.66	82.41	82.73	5776087
2017-09-14	81.67	82.57	81.36	82.01	4343846
2017-09-15	81.94	83.74	81.30	82.50	22167526
2017-09-18	82.51	83.62	82.50	82.60	6117199
2017-09-19	82.97	82.99	80.70	81.21	7442764
2017-09-20	80.75	81.27	78.44	78.84	9417183
2017-09-21	78.84	78.98	77.70	78.20	6390076
2017-09-22	78.00	78.50	77.62	78.41	5001271
2017-09-25	78.60	79.42	78.58	78.96	5709867
2017-09-26	79.48	79.63	78.85	79.08	4292356
2017-09-27	78.87	79.27	77.53	78.15	7021089
2017-09-28	77.71	78.00	77.12	77.52	6995284
2017-09-29	77.32	77.45	76.62	77.22	5323067
2017-10-02	77.32	77.50	76.50	76.60	5513941
2017-10-03	76.74	76.87	75.52	76.79	4934262
2017-10-04	76.61	76.95	75.68	75.83	4652602
2017-10-05	76.43	77.07	75.80	76.95	4622724
2017-10-06	75.95	76.24	72.77	73.20	11629912
2017-10-09	73.36	73.37	70.21	70.87	12528229
2017-10-10	70.80	70.99	69.28	69.85	12127651
2017-10-11	69.87	70.03	68.80	68.92	7579218
2017-10-12	68.80	69.61	68.55	69.00	6119253
2017-10-13	68.99	69.03	67.40	67.56	8761658
2017-10-16	67.64	68.17	67.21	67.31	6415734
2017-10-17	67.31	67.74	66.92	67.40	5926326
2017-10-18	67.46	68.17	67.41	67.74	5096723
2017-10-19	67.77	68.14	67.11	67.20	4979724
2017-10-20	67.21	68.31	67.06	68.06	8822118
2017-10-23	68.11	68.45	67.47	67.51	6707472
2017-10-24	67.68	68.09	67.23	67.29	8078114
2017-10-25	70.00	70.11	66.05	69.36	16803553
2017-10-26	69.64	70.26	66.38	67.11	19132231
2017-10-27	66.57	66.96	63.82	64.48	21902851
2017-10-30	64.45	66.48	64.25	66.26	12605867
2017-10-31	66.22	66.75	65.67	66.27	12224735
2017-11-01	65.34	67.80	65.17	67.01	9702599
2017-11-02	67.37	68.05	66.30	66.78	8042635
2017-11-03	66.85	67.54	66.51	66.87	14066398
2017-11-06	66.75	66.97	65.86	65.94	5949600
2017-11-07	65.76	68.46	65.75	67.92	9462744
2017-11-08	67.86	69.13	67.41	68.90	7808332
2017-11-09	68.91	69.93	68.36	69.54	7907898
2017-11-10	68.93	71.10	68.76	70.99	12380988
2017-11-13	70.71	73.83	69.27	70.37	12459140
2017-11-14	70.16	70.93	69.57	70.59	5268978
2017-11-15	70.61	70.88	69.92	70.20	4418299
2017-11-16	70.26	71.41	70.02	71.30	4195048
2017-11-17	71.44	71.98	71.00	71.25	6226236
2017-11-20	70.97	71.45	69.82	70.78	6843026
2017-11-21	70.66	71.26	70.39	71.16	8050791
2017-11-22	71.13	72.12	71.07	71.33	4391914
2017-11-24	71.01	71.41	70.22	70.28	1682964
2017-11-27	70.64	70.70	69.26	69.39	5340132
2017-11-28	69.43	72.47	69.02	72.24	7593112
2017-11-29	72.35	73.36	71.77	71.92	6239170
2017-11-30	71.93	72.92	70.77	72.76	11377072
2017-12-01	71.96	72.46	70.51	71.45	8730218
2017-12-04	71.33	71.71	70.41	71.57	10287221
2017-12-05	71.33	71.62	70.09	70.18	5892855
2017-12-06	70.44	71.29	69.84	71.05	5993509
2017-12-07	70.91	71.00	69.50	69.61	8181683
2017-12-08	70.09	71.61	69.51	71.55	6906620
2017-12-11	71.32	72.44	71.24	71.88	6421291
2017-12-12	71.81	72.15	70.93	72.01	4421499
2017-12-13	71.99	72.09	70.75	71.72	6178628
2017-12-14	71.47	71.59	70.00	70.36	7193894
2017-12-15	71.05	72.34	70.23	71.94	11776995
2017-12-18	72.50	73.28	72.28	72.55	6662905
2017-12-19	72.80	73.17	72.14	72.19	5021321
2017-12-20	72.53	72.97	71.98	72.72	6590248
2017-12-21	72.68	73.96	72.48	73.25	5815503
2017-12-22	73.11	73.45	72.67	72.71	3853269
2017-12-26	72.99	73.61	72.71	73.30	1978464
2017-12-27	73.33	73.49	72.51	72.86	3253207
2017-12-28	72.88	72.98	72.23	72.94	2129238
2017-12-29	72.63	73.04	72.37	72.62	3110805
2018-01-02	73.28	75.19	72.97	74.95	6605048
2018-01-03	75.09	75.80	74.31	75.51	7147315
2018-01-04	73.49	73.50	70.73	71.60	12456049
2018-01-05	71.90	73.25	71.82	72.92	9067204
2018-01-08	73.15	74.00	72.75	73.85	5312506
2018-01-09	74.08	74.19	73.20	73.42	4146746
2018-01-10	73.43	74.18	73.21	74.08	4562627
2018-01-11	73.95	75.44	73.90	75.38	6304492
2018-01-12	75.55	76.89	75.48	76.07	6458426
2018-01-16	76.45	76.62	75.92	76.03	4751298
2018-01-17	76.63	76.65	75.59	75.78	4587098
2018-01-18	75.59	76.35	75.53	76.00	5597610
2018-01-19	75.83	76.51	75.78	76.47	6849303
2018-01-22	76.64	77.44	76.42	77.40	3619597
2018-01-23	76.94	77.21	76.20	77.02	3754711
2018-01-24	77.30	77.83	77.00	77.33	4030668
2018-01-25	77.85	78.44	77.35	78.27	4118309
2018-01-26	78.50	79.20	78.03	79.15	3884558
2018-01-29	79.15	80.68	79.09	80.27	6249765
2018-01-30	77.96	79.21	75.43	76.13	11214271
2018-01-31	76.70	76.89	74.91	75.26	6742415
2018-02-01	74.53	76.35	73.67	76.06	5198419
2018-02-02	75.88	76.24	73.34	73.56	7024843
2018-02-05	73.54	74.22	70.32	70.43	7085867
2018-02-06	69.10	72.19	68.30	71.79	6809107
2018-02-07	71.34	73.20	71.16	71.53	4328790
2018-02-08	71.57	71.85	68.20	68.22	6975093
2018-02-09	68.88	69.30	66.34	68.46	7292534
2018-02-12	68.62	69.44	67.87	68.46	3997992
2018-02-13	67.87	70.52	67.48	68.29	6791569
2018-02-14	67.60	69.30	67.60	68.49	5556451
2018-02-15	68.99	69.78	68.30	69.78	4558907
2018-02-16	69.99	71.37	69.94	70.92	4623643
2018-02-20	70.82	71.73	70.19	70.91	5581148
2018-02-21	70.93	71.28	69.54	69.63	4658818
2018-02-22	69.72	70.17	69.31	69.67	4798956
2018-02-23	70.32	70.50	69.09	70.36	3116357
2018-02-26	70.45	70.69	69.50	70.60	3223398
2018-02-27	70.79	71.00	68.51	69.14	6302380
2018-02-28	69.39	70.01	68.68	68.89	8173142
2018-03-01	69.06	71.12	68.96	70.20	7299826
2018-03-02	69.55	70.75	69.43	70.58	4682145
2018-03-05	70.04	70.67	69.39	70.55	7464715
2018-03-06	70.55	70.55	68.82	69.79	4498261
2018-03-07	69.26	70.25	68.98	69.50	4161368
2018-03-08	69.81	70.16	68.50	68.97	4664997
2018-03-09	69.22	70.69	68.58	70.60	4003704
2018-03-12	70.65	71.18	69.95	70.15	4764460
2018-03-13	70.64	70.71	69.50	69.86	4515512
2018-03-14	70.01	70.50	68.00	68.55	5795744
2018-03-15	68.58	68.97	67.08	67.38	4764589
2018-03-16	67.69	68.11	67.18	67.57	10308161
2018-03-19	67.47	67.70	66.22	66.62	4500538
2018-03-20	66.71	67.00	65.46	66.05	4230053
2018-03-21	65.96	67.14	65.68	66.27	4466878
2018-03-22	65.79	67.14	65.58	65.83	4570748
2018-03-23	66.06	66.75	65.36	65.43	6273512
2018-03-26	66.13	67.59	66.12	67.47	5367272
2018-03-27	67.84	67.97	65.68	65.96	7981040
2018-03-28	67.49	68.00	65.82	67.59	10125350
2018-03-29	67.67	68.00	64.76	65.47	8242458
2018-04-02	65.10	65.45	62.48	63.10	7805270
2018-04-03	63.53	63.56	61.74	63.17	10657153
2018-04-04	62.60	66.01	62.60	65.51	8451760
2018-04-05	65.74	65.93	64.54	64.65	6018513
2018-04-06	64.36	64.79	63.19	63.47	5110909
2018-04-09	63.55	63.82	62.67	62.85	3984288
2018-04-10	63.48	63.99	62.69	63.76	4764281
2018-04-11	63.36	64.50	63.10	64.11	5842454
2018-04-12	64.28	64.62	63.62	64.04	4292822
2018-04-13	64.54	64.54	63.25	63.82	3390863
2018-04-16	64.19	68.15	63.92	66.22	9646030
2018-04-17	66.71	67.00	64.88	65.97	7946294
2018-04-18	66.00	66.79	66.00	66.26	3058184
2018-04-19	66.09	66.30	64.86	65.28	3205348
2018-04-20	64.87	65.28	63.74	63.92	5919509
2018-04-23	64.25	64.70	63.81	64.60	4430646
2018-04-24	65.08	65.65	64.40	65.00	4423606
2018-04-25	64.99	66.23	64.38	65.95	4315364
2018-04-26	66.08	67.15	65.83	66.74	4891203
2018-04-27	66.56	67.88	66.37	67.11	4572317
2018-04-30	67.53	67.75	66.22	66.45	4399099
2018-05-01	65.37	66.23	64.63	65.42	5056741
2018-05-02	65.56	65.60	63.17	63.65	5411323
2018-05-03	63.42	63.50	61.88	62.23	6938868
2018-05-04	62.18	64.15	61.76	63.81	5523656
2018-05-07	63.85	64.00	62.03	62.30	5334645
2018-05-08	62.30	62.60	61.56	62.36	5406914
2018-05-09	62.49	63.10	62.12	62.94	3739191
2018-05-10	63.27	64.26	63.20	63.81	4288276
2018-05-11	63.85	64.56	62.64	64.09	6189141
2018-05-14	64.26	65.22	64.13	65.10	4792015
2018-05-15	64.58	65.38	63.99	64.61	4984071
2018-05-16	64.71	66.00	64.61	65.74	4159535
2018-05-17	65.23	66.04	65.02	65.99	3983008
2018-05-18	65.93	65.93	64.10	64.34	3388176
2018-05-21	64.49	65.10	64.26	64.50	3168105
2018-05-22	64.83	65.82	64.14	64.23	4307452
2018-05-23	63.78	64.00	62.69	63.91	4964625
2018-05-24	63.79	64.00	62.70	63.41	3573015
2018-05-25	63.50	64.15	63.19	63.53	3412089
2018-05-29	63.30	63.67	62.51	62.70	4749783
2018-05-30	63.00	63.86	62.69	63.54	3272104
2018-05-31	63.58	63.58	62.12	62.39	6508734
2018-06-01	62.56	63.31	62.15	62.86	3225489
2018-06-04	63.09	63.42	62.70	63.30	3564184
2018-06-05	63.18	63.24	62.44	62.89	6999079
2018-06-06	63.10	63.32	62.73	63.15	5455583
2018-06-07	63.15	64.01	63.00	63.60	5614607
2018-06-08	63.67	64.06	62.97	63.40	3857623
2018-06-11	63.38	64.39	63.07	64.06	3394693
2018-06-12	64.16	64.19	63.17	63.70	5173272
2018-06-13	63.31	64.43	63.31	63.91	5571777
2018-06-14	64.11	65.00	63.90	64.87	5645570
2018-06-15	65.00	65.82	64.57	65.80	10733576
2018-06-18	65.45	65.55	63.88	64.15	4933411
2018-06-19	63.69	64.76	63.67	64.61	5534293
2018-06-20	66.72	68.26	65.63	68.00	13923877
2018-06-21	68.50	68.87	66.92	67.79	8303558
2018-06-22	67.84	68.27	67.47	67.61	10441265
2018-06-25	67.35	68.04	66.35	67.24	17147782
2018-06-26	67.19	67.44	65.42	66.57	8473030
2018-06-27	66.44	67.44	65.87	66.26	6327482
2018-06-28	60.39	61.00	59.07	59.70	40465735
2018-06-29	59.81	60.28	59.11	60.02	15725724
2018-07-02	59.68	61.27	59.50	61.13	11309695
2018-07-03	61.45	61.77	60.71	60.76	5602311
2018-07-05	61.15	62.55	60.82	62.38	12472981
2018-07-06	62.36	64.10	62.30	63.30	9740974
2018-07-09	63.12	64.30	63.10	63.73	7513024
2018-07-10	63.25	63.70	62.70	63.20	9250528
2018-07-11	63.06	63.87	62.18	63.66	9978801
2018-07-12	64.14	65.43	63.61	63.88	11650227
2018-07-13	63.96	65.52	63.95	65.17	7760084
2018-07-16	65.14	65.44	64.65	65.16	8619522
2018-07-17	64.80	65.67	64.80	65.63	8412668
2018-07-18	65.72	66.72	65.66	66.16	9201051
2018-07-19	65.93	66.20	64.78	64.93	9823549
2018-07-20	64.64	65.23	64.31	64.98	7554652
2018-07-23	64.35	65.52	64.27	65.34	6965921
2018-07-24	65.65	66.15	65.16	65.51	7542638
2018-07-25	65.52	66.77	65.46	66.70	7863526
2018-07-26	67.37	67.99	66.84	67.54	7506309
2018-07-27	67.73	68.94	67.51	68.64	6871918
2018-07-30	68.39	69.53	68.32	69.16	7866384
2018-07-31	69.31	69.40	67.57	67.62	7261879
2018-08-01	67.61	67.65	66.29	66.44	6514859
2018-08-02	65.99	67.18	65.78	66.98	5815901
2018-08-03	67.19	67.70	66.96	67.22	4307302
2018-08-06	66.48	67.50	66.43	67.42	5108886
2018-08-07	67.55	67.98	66.90	67.05	7143667
2018-08-08	67.44	67.56	65.80	66.49	7268195
2018-08-09	66.45	66.88	66.02	66.17	5795140
2018-08-10	65.78	66.51	65.54	66.49	4991389
2018-08-13	66.48	66.96	66.21	66.48	5171460
2018-08-14	66.62	68.86	66.51	68.66	6390792
2018-08-15	67.95	68.98	67.92	68.73	5944335
2018-08-16	69.14	69.93	68.98	69.62	9325953
2018-08-17	68.76	70.19	68.60	69.99	5884419
2018-08-20	70.23	70.73	69.91	69.99	4620202
2018-08-21	70.36	70.95	69.94	70.25	3683365
2018-08-22	70.25	70.47	69.62	69.64	3746566
2018-08-23	69.55	69.91	69.02	69.28	4548923
2018-08-24	69.50	69.75	69.06	69.21	5435006
2018-08-27	69.67	69.67	69.18	69.44	5326369
2018-08-28	69.58	69.87	69.03	69.28	4241439
2018-08-29	69.20	69.21	68.41	68.66	4407731
2018-08-30	68.53	68.98	67.67	67.80	4903216
2018-08-31	67.54	68.62	67.54	68.56	4421529
2018-09-04	68.53	68.59	67.42	67.62	5007073
2018-09-05	67.46	68.40	67.46	68.24	6131131
2018-09-06	68.09	68.52	67.78	68.03	5027456
2018-09-07	67.90	68.29	67.58	68.19	4350476
2018-09-10	68.55	69.16	68.51	68.80	3738044
2018-09-11	68.59	69.23	68.44	68.74	4087743
2018-09-12	68.71	70.50	68.66	70.38	6242396
2018-09-13	70.46	70.97	70.14	70.48	4375171
2018-09-14	70.69	70.70	69.98	70.28	3069650
2018-09-17	70.36	70.64	70.07	70.45	3891297
2018-09-18	70.51	71.44	70.32	70.88	4670797
2018-09-19	71.01	72.04	70.89	71.28	4552528
2018-09-20	71.52	72.98	71.52	72.89	5279627
2018-09-21	73.20	73.20	71.94	73.00	8826472
2018-09-24	72.56	72.67	71.76	72.20	3556786
2018-09-25	72.77	72.95	71.83	72.21	3111208
2018-09-26	72.42	73.70	72.27	72.96	5742903
2018-09-27	72.96	74.57	72.51	73.81	4111727
2018-09-28	73.82	74.00	72.75	72.90	4871240
2018-10-01	72.88	73.60	72.37	72.46	5408571
2018-10-02	72.30	73.77	72.01	73.49	3842923
2018-10-03	73.70	74.27	73.49	73.80	6075375
2018-10-04	73.69	74.13	72.91	73.34	3832751
2018-10-05	73.09	73.47	72.14	72.51	5663537
2018-10-08	72.50	74.55	72.49	74.15	6482021
2018-10-09	73.56	73.82	72.91	73.56	5194777
2018-10-10	73.56	74.23	72.31	72.31	8011184
2018-10-11	69.75	74.38	69.69	70.90	15407157
2018-10-12	71.45	73.76	70.43	73.50	9722766
2018-10-15	73.09	75.35	73.00	74.72	8308666
2018-10-16	75.18	76.45	74.37	76.28	7739182
2018-10-17	76.10	77.49	75.73	76.98	6256959
2018-10-18	77.05	77.64	76.29	76.58	5879762
2018-10-19	77.01	78.00	76.67	77.35	5934953
2018-10-22	77.56	78.10	77.08	77.65	5715508
2018-10-23	77.27	77.80	76.40	77.26	5094088
2018-10-24	77.31	77.81	74.07	74.20	9171433
2018-10-25	74.86	75.85	74.10	75.74	6434364
2018-10-26	73.52	76.75	73.50	76.23	12078379
2018-10-29	76.77	77.68	75.50	76.82	6398248
2018-10-30	77.12	78.94	76.60	78.80	6944124
2018-10-31	78.80	80.25	77.65	79.77	12973939
2018-11-01	79.48	80.27	79.20	79.90	6368666
2018-11-02	80.27	80.42	78.51	79.30	7197950
2018-11-05	79.60	80.20	79.03	79.97	6061150
2018-11-06	80.08	80.65	79.58	80.60	6265516
2018-11-07	80.75	81.96	80.56	81.91	6142495
2018-11-08	81.50	83.00	81.31	82.44	5344699
2018-11-09	82.51	82.98	81.73	82.39	3601912
2018-11-12	82.39	82.59	81.58	81.81	3545014
2018-11-13	82.27	82.68	81.43	81.92	4375346
2018-11-14	82.38	83.18	80.93	81.52	5366141
2018-11-15	81.54	82.42	80.83	82.29	4336142
2018-11-16	82.47	83.07	81.56	82.52	3603773
2018-11-19	82.34	82.99	81.72	81.92	6064472
2018-11-20	81.08	81.73	78.28	79.79	8267084
2018-11-21	80.40	81.47	79.68	79.76	6396940
2018-11-23	79.11	81.50	79.01	80.81	2716274
2018-11-26	81.44	82.18	80.98	81.70	5565249
2018-11-27	81.75	83.53	81.40	83.52	6047416
2018-11-28	83.82	84.66	82.80	84.64	6784175
2018-11-29	83.84	85.13	83.84	84.85	6090314
2018-11-30	84.85	85.31	83.80	84.67	8323504
2018-12-03	85.03	85.83	84.68	85.69	6223936
2018-12-04	85.93	86.31	82.40	82.82	8359381
2018-12-06	82.40	83.57	80.77	82.94	8093384
2018-12-07	82.42	83.21	80.92	81.19	6152967
2018-12-10	81.60	81.92	79.69	81.16	5625971
2018-12-11	81.93	82.35	80.75	81.81	5467526
2018-12-12	82.45	83.33	82.11	82.44	4844744
2018-12-13	82.71	83.14	81.68	82.32	4771106
2018-12-14	79.27	80.10	78.44	78.74	9282451
2018-12-17	77.92	78.37	75.80	76.22	12321455
2018-12-18	76.96	77.69	75.37	75.48	9124360
2018-12-19	75.85	75.94	72.59	73.29	11063939
2018-12-20	71.88	72.32	68.46	69.61	12686502
2018-12-21	69.64	71.30	66.79	67.26	22563876
2018-12-24	66.97	67.20	65.12	65.26	5608199
2018-12-26	65.40	67.79	64.51	67.72	6584737
2018-12-27	67.16	68.39	65.74	68.36	6873283
2018-12-28	68.56	69.08	67.59	68.05	5181825
2018-12-31	68.54	68.72	67.74	68.33	4870858
2019-01-02	67.20	68.46	66.69	68.04	5528141
2019-01-03	67.80	68.09	66.72	67.33	5853235
2019-01-04	68.43	70.14	68.00	69.57	6868575
2019-01-07	69.15	70.54	68.82	69.97	6192472
2019-01-08	70.52	71.67	70.14	71.37	6548097
2019-01-09	71.82	72.65	71.53	72.23	6317999
2019-01-10	72.03	72.75	71.25	72.48	5130543
2019-01-11	72.60	72.62	71.13	71.71	5684660
2019-01-14	71.40	71.50	70.35	70.65	5997658
2019-01-15	70.97	71.98	70.80	71.79	4259874
2019-01-16	72.01	72.59	71.84	72.00	3785442
2019-01-17	71.34	72.27	71.29	71.99	3625470
2019-01-18	72.42	72.88	71.96	72.43	5539866
2019-01-22	72.12	72.32	71.10	71.59	5578261
2019-01-23	72.10	72.40	71.01	71.71	4187719
2019-01-24	71.73	71.80	70.86	71.32	4152741
2019-01-25	71.91	72.42	71.58	71.89	5221801
2019-01-28	71.37	71.67	70.47	71.58	4088558
2019-01-29	71.55	71.80	70.88	71.50	3367103
2019-01-30	71.41	72.03	71.18	71.61	4122089
2019-01-31	71.50	72.59	71.50	72.26	8390779
2019-02-01	72.38	72.55	71.53	71.88	4642537
2019-02-04	71.83	71.88	70.90	71.46	5444342
2019-02-05	71.38	71.73	70.84	71.31	7128649
2019-02-06	71.00	71.71	70.88	71.47	4336554
2019-02-07	71.15	71.37	70.38	71.20	4631206
2019-02-08	70.80	70.90	69.53	70.12	4139420
2019-02-11	70.25	70.54	70.03	70.47	3482350
2019-02-12	71.16	71.98	70.70	71.56	3980398
2019-02-13	71.85	72.71	71.75	72.43	3856855
2019-02-14	71.68	72.45	71.29	72.11	3855079
2019-02-15	72.91	73.83	72.66	73.43	4670444
2019-02-19	73.49	74.95	73.40	74.43	6374589
2019-02-20	72.98	73.26	71.54	71.80	7882414
2019-02-21	71.62	71.70	70.26	70.47	4482189
2019-02-22	70.43	70.60	69.82	70.43	4928907
2019-02-25	70.93	71.66	70.74	71.31	4308174
2019-02-26	71.51	71.72	70.88	71.48	3498712
2019-02-27	71.09	71.59	70.89	71.37	3959924
2019-02-28	71.41	71.88	70.97	71.19	7774999
2019-03-01	70.85	71.18	66.08	66.61	10299296
2019-03-04	66.96	67.00	64.29	64.74	10870908
2019-03-05	64.86	65.05	62.97	63.40	11956148
2019-03-06	63.52	63.75	60.89	61.10	15392508
2019-03-07	60.97	61.16	59.57	59.79	9695792
2019-03-08	59.87	60.82	59.33	59.90	9909549
2019-03-11	60.19	61.09	59.84	60.68	5638000
2019-03-12	60.97	61.23	60.68	61.00	5638423
2019-03-13	61.40	61.97	61.02	61.90	5720008
2019-03-14	62.03	62.37	61.47	61.82	5792349
2019-03-15	61.96	62.69	61.71	62.63	9773491
2019-03-18	62.71	63.09	62.31	63.08	5296760
2019-03-19	63.45	64.18	63.29	63.77	5880901
2019-03-20	63.63	63.79	62.52	62.79	5171965
2019-03-21	62.70	63.81	62.44	63.60	3795214
2019-03-22	63.63	63.94	62.39	62.41	4855388
2019-03-25	62.33	62.40	61.35	61.69	4567241
2019-03-26	61.86	62.77	61.62	61.92	5582592
2019-03-27	61.70	62.31	61.14	62.23	5180928
2019-03-28	62.34	63.45	62.29	62.51	5768320
2019-03-29	62.75	63.76	62.64	63.27	4993295
2019-04-01	63.55	64.11	63.14	63.49	6328561
2019-04-02	55.84	56.44	55.00	55.36	36877784
2019-04-03	55.54	55.70	54.48	54.84	17901916
2019-04-04	54.81	55.00	53.85	54.15	14150542
2019-04-05	54.36	55.22	54.30	54.69	10509479
2019-04-08	54.72	55.40	54.50	55.06	7120975
2019-04-09	54.78	55.03	54.36	54.50	8987701
2019-04-10	54.51	54.73	54.36	54.51	5483516
2019-04-11	54.59	54.80	53.32	53.44	8194351
2019-04-12	53.78	54.00	53.40	53.45	7298779
2019-04-15	53.57	54.46	53.57	54.24	5963520
2019-04-16	54.57	54.96	53.97	54.84	7912125
2019-04-17	55.00	55.25	54.08	55.14	10103126
2019-04-18	55.22	55.38	54.58	54.63	7991280
2019-04-22	54.59	54.92	54.08	54.10	5446180
2019-04-23	54.31	54.35	53.17	53.22	8326965
2019-04-24	53.19	53.99	53.19	53.47	5997476
2019-04-25	53.34	53.42	52.64	52.68	6641320
2019-04-26	52.72	52.96	52.25	52.85	7253748
2019-04-29	52.92	53.71	52.78	53.56	5095194
2019-04-30	53.67	53.87	53.04	53.57	8175445
2019-05-01	53.57	54.10	53.50	53.68	5954210
2019-05-02	53.81	53.90	52.98	53.79	5301766
2019-05-03	54.18	54.33	53.84	54.08	5516981
2019-05-06	53.72	54.10	53.14	53.92	5520913
2019-05-07	53.50	53.87	52.67	52.94	6446208
2019-05-08	52.95	53.85	52.39	53.50	5347368
2019-05-09	53.24	53.81	52.67	53.56	4661175
2019-05-10	53.48	53.60	52.52	53.42	5039269
2019-05-13	52.94	53.09	51.96	52.12	5670544
2019-05-14	52.23	53.09	52.05	52.58	5458642
2019-05-15	52.23	52.96	51.79	52.74	4570159
2019-05-16	53.00	53.44	52.31	52.50	4722293
2019-05-17	52.23	52.84	51.93	52.27	4812298
2019-05-20	52.03	52.72	51.87	52.26	4641735
2019-05-21	52.40	52.85	52.17	52.76	4267815
2019-05-22	52.77	53.01	52.39	52.94	3372200
2019-05-23	52.49	52.50	51.36	51.61	5041566
2019-05-24	51.78	51.84	51.16	51.77	4296034
2019-05-28	51.84	52.28	51.63	51.69	6458099
2019-05-29	51.57	51.60	50.79	51.13	4209148
2019-05-30	51.23	51.29	50.20	50.55	3844658
2019-05-31	50.29	50.31	49.31	49.34	6568170
2019-06-03	49.52	50.65	49.52	49.91	6024233
2019-06-04	50.50	51.63	50.35	51.50	5978018
2019-06-05	51.83	51.87	50.50	50.80	4507825
2019-06-06	50.92	51.16	50.38	50.98	3418237
2019-06-07	51.24	52.10	50.80	51.97	4217698
2019-06-10	52.10	52.69	51.87	52.29	3673801
2019-06-11	52.61	53.26	52.56	52.88	4503966
2019-06-12	52.95	52.95	51.65	52.12	4213212
2019-06-13	52.40	53.02	52.30	52.89	3329262
2019-06-14	52.87	53.05	52.13	52.57	3246332
2019-06-17	52.57	53.16	52.13	52.81	4108652
2019-06-18	53.28	53.93	52.67	52.80	5977915
2019-06-19	52.99	53.26	52.51	52.90	4959068
2019-06-20	52.93	53.51	52.51	52.88	6157641
2019-06-21	52.77	53.35	52.43	52.45	13972756
2019-06-24	52.35	52.59	51.78	51.95	6725537
2019-06-25	51.85	53.48	51.46	52.95	8535107
2019-06-26	53.06	53.12	52.29	52.38	5951110
2019-06-27	53.70	55.19	53.50	54.52	12144548
2019-06-28	54.47	54.79	53.85	54.67	10395693
2019-07-01	55.36	55.68	54.32	54.65	5730946
2019-07-02	54.70	55.15	54.19	54.96	5108065
2019-07-03	55.07	55.50	54.85	55.19	3990542
2019-07-05	55.11	55.57	54.75	55.19	4120573
2019-07-08	55.17	55.52	54.89	55.43	3819642
2019-07-09	55.35	55.78	55.13	55.50	3517225
2019-07-10	55.78	56.15	55.40	55.57	5217949
2019-07-11	56.56	56.95	55.29	55.62	7161577
2019-07-12	56.25	56.26	55.56	55.74	3826202
2019-07-15	55.96	56.16	55.74	55.89	3581098
2019-07-16	56.08	56.15	55.69	55.81	3661085
2019-07-17	55.69	55.80	54.26	54.52	5185633
2019-07-18	54.30	54.96	53.82	54.82	4249271
2019-07-19	54.86	55.11	54.37	54.44	3639641
2019-07-22	54.66	54.66	53.66	53.94	3945422
2019-07-23	54.14	54.88	53.74	54.65	4583059
2019-07-24	54.64	55.21	54.26	55.20	4000534
2019-07-25	55.20	55.25	54.50	54.76	3071669
2019-07-26	54.86	55.14	54.58	55.05	3009408
2019-07-29	55.09	55.54	54.97	55.12	2793114
2019-07-30	54.99	55.65	54.61	55.40	2773953
2019-07-31	55.28	55.45	53.79	54.49	6642211
2019-08-01	54.60	55.77	53.90	54.07	5921020
2019-08-02	54.19	54.35	53.07	53.68	4524044
2019-08-05	53.47	53.59	51.66	51.87	6751697
2019-08-06	52.00	52.25	50.79	51.45	6742302
2019-08-07	51.04	52.61	50.09	52.48	6258369
2019-08-08	52.48	53.03	52.35	53.02	3400304
2019-08-09	52.82	53.05	52.33	52.79	2915890
2019-08-12	52.78	52.89	51.68	52.00	3729379
2019-08-13	51.94	53.90	51.51	53.07	5274689
2019-08-14	52.44	52.44	50.36	50.41	6193635
2019-08-15	50.80	50.81	49.12	49.29	6299110
2019-08-16	49.63	50.74	49.50	50.48	4575271
2019-08-19	50.63	51.44	50.61	51.16	5128881
2019-08-20	51.21	51.53	50.63	50.67	3312041
2019-08-21	51.04	51.67	50.78	50.90	2964138
2019-08-22	51.15	51.40	50.67	50.95	3772776
2019-08-23	50.54	51.02	49.14	49.32	5946099
2019-08-26	49.98	50.13	49.56	50.04	3647963
2019-08-27	50.44	50.52	49.35	49.45	5049510
2019-08-28	49.26	49.99	49.03	49.95	2616178
2019-08-29	50.34	50.82	50.22	50.40	3271190
2019-08-30	50.68	51.19	50.45	51.19	5194919
2019-09-03	51.25	51.32	50.04	50.43	3975099
2019-09-04	50.73	51.62	50.73	51.43	4695354
2019-09-05	51.80	52.77	51.80	52.33	3807246
2019-09-06	52.67	52.80	52.15	52.56	2565577
2019-09-09	52.65	55.70	52.65	55.59	9416368
2019-09-10	55.57	57.00	55.46	56.88	6930907
2019-09-11	57.34	58.10	56.83	58.06	6992339
2019-09-12	58.00	58.00	55.26	55.56	6771712
2019-09-13	55.95	56.44	55.30	55.99	3872245
2019-09-16	55.35	55.70	55.06	55.34	3660839
2019-09-17	55.34	55.34	54.22	54.84	4858032
2019-09-18	54.64	54.73	53.92	54.41	3945341
2019-09-19	54.64	55.04	54.44	54.57	4407761
2019-09-20	54.39	55.94	54.26	55.00	11240749
2019-09-23	54.94	55.09	53.78	54.32	4190220
2019-09-24	54.67	54.76	53.23	53.63	5431656
2019-09-25	53.69	54.56	53.32	54.36	3408561
2019-09-26	54.70	54.82	53.56	54.08	3864825
2019-09-27	54.24	54.96	53.72	54.41	3403067
2019-09-30	54.61	55.51	54.55	55.31	3310598
2019-10-01	55.26	55.87	54.28	54.70	4843023
2019-10-02	54.53	54.62	52.73	52.83	5018863
2019-10-03	52.83	53.05	51.57	52.60	3776218
2019-10-04	52.74	53.06	52.06	52.97	3985765
2019-10-07	52.83	53.12	52.57	52.76	4494622
2019-10-08	52.35	52.75	51.86	52.09	4704350
2019-10-09	52.61	52.73	52.03	52.08	4753858
2019-10-10	52.24	53.27	52.24	52.93	3363099
2019-10-11	53.45	54.60	53.45	53.99	4803425
2019-10-14	53.74	53.96	53.17	53.67	2542421
2019-10-15	53.76	54.85	53.73	54.52	3398182
2019-10-16	54.48	55.20	54.26	54.66	2977171
2019-10-17	54.98	56.10	54.78	55.94	4831812
2019-10-18	56.02	56.17	55.27	55.30	4682351
2019-10-21	55.15	55.50	54.28	54.59	5201533
2019-10-22	54.88	55.51	54.52	55.32	3836069
2019-10-23	53.86	54.69	53.55	54.56	4677817
2019-10-24	54.59	55.26	53.83	54.45	3602263
2019-10-25	54.20	55.57	54.02	55.42	4806506
2019-10-28	56.04	56.45	54.93	55.80	8066910
2019-10-29	55.55	56.81	54.84	56.27	5968942
2019-10-30	56.15	56.58	55.21	55.86	3684425
2019-10-31	55.88	55.88	54.00	54.78	6969953
2019-11-01	55.08	57.71	55.01	57.38	8239006
2019-11-04	57.90	60.00	57.88	59.65	10758498
2019-11-05	59.99	64.50	59.12	61.21	28677938
2019-11-06	61.69	61.70	58.54	59.49	13655136
2019-11-07	59.82	60.80	58.56	58.67	9861730
2019-11-08	58.73	59.48	58.08	59.24	5450275
2019-11-11	62.64	63.24	61.21	62.25	24420893
2019-11-12	62.30	62.85	61.51	62.72	6903446
2019-11-13	62.63	62.82	61.78	62.25	5086354
2019-11-14	62.30	62.66	61.62	61.94	4184733
2019-11-15	61.88	62.88	61.81	62.14	5321153
2019-11-18	62.07	62.38	61.71	61.94	4578154
2019-11-19	62.16	62.16	61.10	61.45	4201166
2019-11-20	61.21	61.53	60.68	61.34	5933756
2019-11-21	61.36	61.41	60.46	60.62	3963195
2019-11-22	60.94	61.27	60.41	60.60	3506890
2019-11-25	60.69	61.05	60.56	60.67	4657040
2019-11-26	60.42	60.54	58.94	59.63	7656565
2019-11-27	59.79	60.17	59.25	60.11	4034172
2019-11-29	59.96	59.99	59.45	59.60	2177916
2019-12-02	59.30	59.50	58.46	59.27	5696115
2019-12-03	58.80	59.08	57.73	58.99	4930791
2019-12-04	59.69	59.82	58.65	58.91	3765705
2019-12-05	59.06	59.31	58.47	59.10	3815803
2019-12-06	59.38	59.92	58.59	58.63	3478182
2019-12-09	58.53	59.07	58.31	58.71	4103654
2019-12-10	58.85	58.90	58.25	58.41	3401000
2019-12-11	58.15	58.44	57.76	58.01	2951412
2019-12-12	58.31	59.28	58.14	58.58	3139920
2019-12-13	58.51	58.81	57.69	57.88	4356392
2019-12-16	58.18	58.77	57.78	57.80	5461750
2019-12-17	57.86	58.00	56.76	57.09	5417661
2019-12-18	57.23	57.51	56.93	57.20	4906107
2019-12-19	57.55	58.82	57.34	57.75	5201971
2019-12-20	58.33	58.98	57.76	58.39	8437558
2019-12-23	58.71	59.00	58.42	58.57	4813274
2019-12-24	58.90	58.92	58.28	58.35	1475405
2019-12-26	58.34	59.02	58.30	58.90	2738901
2019-12-27	58.92	59.03	58.38	59.02	3647857
2019-12-30	59.09	59.60	58.81	58.91	3265205
2019-12-31	58.82	59.47	58.81	58.96	3305124
2020-01-02	59.28	59.59	58.70	59.08	5583185
2020-01-03	58.54	59.35	58.18	59.08	4895885
2020-01-06	59.04	59.78	58.48	59.59	6003622
2020-01-07	59.22	59.48	58.62	59.29	4376063
2020-01-08	56.05	56.80	54.91	55.83	17434728
2020-01-09	55.79	56.09	54.62	54.68	8471234
2020-01-10	54.84	54.88	54.06	54.22	6688348
2020-01-13	54.20	54.66	53.98	54.06	5518160
2020-01-14	54.04	54.71	53.82	54.62	4466942
2020-01-15	54.54	54.70	54.08	54.43	3495630
2020-01-16	54.44	54.63	54.18	54.42	4974724
2020-01-17	54.69	54.79	54.32	54.41	5048287
2020-01-21	54.39	54.39	53.46	53.87	5940731
2020-01-22	53.73	54.04	53.40	53.42	3703785
2020-01-23	53.34	53.60	52.81	53.30	4993976
2020-01-24	53.32	53.37	51.89	52.04	6415410
2020-01-27	51.55	52.59	51.54	52.23	5108635
2020-01-28	52.45	52.98	52.18	52.78	4771222
2020-01-29	52.82	52.99	52.27	52.28	3510453
2020-01-30	52.04	52.13	51.18	51.95	3790868
2020-01-31	51.71	51.92	50.66	50.85	6532515
2020-02-03	51.04	51.49	50.92	50.95	5153006
2020-02-04	51.56	52.43	51.34	52.34	4911144
2020-02-05	52.85	53.65	52.50	52.98	5386802
2020-02-06	53.51	54.25	53.17	53.49	4400035
2020-02-07	53.28	53.69	52.98	53.24	3378473
2020-02-10	53.29	54.06	53.10	53.42	4326583
2020-02-11	53.54	53.56	52.85	52.99	4054054
2020-02-12	53.42	54.53	53.12	54.47	5362488
2020-02-13	54.31	54.47	53.45	53.57	3669498
2020-02-14	53.72	53.79	52.74	52.85	5153820
2020-02-18	52.41	52.70	51.73	51.86	4334648
2020-02-19	51.82	52.09	51.49	52.07	3279683
2020-02-20	52.07	52.34	51.50	51.87	3368565
2020-02-21	51.86	52.02	51.27	51.45	4644696
2020-02-24	50.78	51.33	49.01	49.03	8049769
2020-02-25	49.35	49.39	47.24	47.51	6336302
2020-02-26	48.20	49.00	47.63	47.67	7212430
2020-02-27	46.95	47.82	45.55	46.24	10123236
2020-02-28	45.16	45.89	44.61	45.76	11857209
2020-03-02	45.92	48.18	45.47	48.11	11247824
2020-03-03	47.50	49.23	45.74	46.12	10385333
2020-03-04	47.15	48.74	46.82	48.69	7194237
2020-03-05	47.25	48.97	47.13	48.78	7237064
2020-03-06	47.25	50.84	47.18	50.51	11823804
2020-03-09	48.03	50.78	48.00	48.44	12341074
2020-03-10	49.49	50.49	46.85	49.16	11190503
2020-03-11	48.23	48.66	45.47	46.07	8599100
2020-03-12	43.81	43.93	40.52	41.02	11245731
2020-03-13	42.72	46.31	41.35	46.19	11181111
2020-03-16	41.84	48.03	41.50	45.08	10490616
2020-03-17	46.19	49.60	43.51	49.60	9242841
2020-03-18	47.34	53.00	46.85	52.81	16597828
2020-03-19	52.71	54.23	46.58	48.55	10334629
2020-03-20	48.40	48.61	44.60	46.39	11029956
2020-03-23	46.56	47.71	43.19	43.61	8977089
2020-03-24	45.02	45.94	43.69	45.25	9638438
2020-03-25	44.45	45.45	41.31	41.44	11040485
2020-03-26	41.74	45.85	41.00	45.67	11097956
2020-03-27	44.52	45.53	43.83	44.00	5897960
2020-03-30	44.59	45.65	44.43	45.16	7114853
2020-03-31	45.27	47.47	44.74	45.75	9310877
2020-04-01	45.07	46.40	42.61	43.03	6797972
2020-04-02	40.17	41.39	39.41	40.32	18891084
2020-04-03	40.25	41.10	39.75	40.72	6489129
2020-04-06	41.90	42.65	41.19	42.63	10857778
2020-04-07	43.39	44.28	42.51	42.81	6691660
2020-04-08	43.20	43.58	42.13	43.09	6206547
2020-04-09	43.15	44.42	43.09	43.98	7114187
2020-04-13	43.79	44.83	43.45	44.11	4412316
2020-04-14	44.88	46.45	44.80	46.38	6482577
2020-04-15	45.56	45.80	43.29	43.44	6050195
2020-04-16	43.37	44.08	42.39	43.23	6130359
2020-04-17	44.38	44.67	43.74	44.50	6288850
2020-04-20	44.16	44.54	42.69	42.85	5951551
2020-04-21	42.04	42.73	41.71	42.55	5914957
2020-04-22	42.90	43.45	42.57	43.31	4677117
2020-04-23	43.13	44.42	43.13	43.50	4232052
2020-04-24	43.69	44.03	43.00	43.74	4102420
2020-04-27	43.78	44.54	43.69	44.43	6705457
2020-04-28	45.27	45.64	44.01	44.65	5707205
2020-04-29	45.03	45.60	44.17	45.36	5062500
2020-04-30	45.09	45.21	43.22	43.29	7887461
2020-05-01	42.77	43.10	41.40	41.66	7066217
2020-05-04	41.70	42.82	41.22	42.45	7189144
2020-05-05	43.50	43.53	41.86	42.02	7716942
2020-05-06	42.30	42.31	41.06	41.20	6240399
2020-05-07	41.56	41.87	40.41	40.66	6902150
2020-05-08	41.24	41.80	40.88	41.67	5966560
2020-05-11	41.78	41.90	41.23	41.71	4923506
2020-05-12	41.97	42.18	40.52	40.53	6303490
2020-05-13	40.31	40.48	38.02	38.35	11850199
2020-05-14	38.19	39.02	36.65	38.85	13076730
2020-05-15	38.31	38.48	37.50	38.40	17309296
2020-05-18	39.69	40.97	39.44	40.86	9379507
2020-05-19	40.60	40.92	39.74	39.77	5200970
2020-05-20	40.17	40.59	39.98	40.14	4648855
2020-05-21	40.00	40.76	39.66	39.75	4439895
2020-05-22	39.63	40.07	39.34	39.60	3391244
2020-05-26	40.43	42.47	40.34	42.16	8179265
2020-05-27	42.78	43.70	42.19	42.97	7748126
2020-05-28	43.44	43.44	41.74	41.83	5940573
2020-05-29	41.54	42.97	41.23	42.94	8858013
2020-06-01	42.71	43.48	42.60	43.30	5772089
2020-06-02	43.19	43.87	43.13	43.55	4284668
2020-06-03	43.97	44.41	43.45	43.61	4681745
2020-06-04	43.10	44.37	42.77	44.20	4949552
2020-06-05	45.20	46.37	44.84	45.35	8052004
2020-06-08	45.49	47.38	45.49	47.02	7233578
2020-06-09	46.58	46.63	44.97	45.28	5066529
2020-06-10	45.52	45.65	44.22	44.28	4561353
2020-06-11	43.18	43.20	40.73	40.75	7899726
2020-06-12	41.86	42.60	40.72	41.40	5017758
2020-06-15	40.46	41.98	39.83	41.49	5278303
2020-06-16	42.49	42.95	41.15	42.15	5451473
2020-06-17	42.30	42.77	41.82	42.15	4769041
2020-06-18	41.68	42.45	41.38	41.98	3201454
2020-06-19	42.48	44.50	42.20	44.13	13638622
2020-06-22	43.55	43.72	42.76	43.24	5154136
2020-06-23	43.99	44.23	42.72	42.81	5418061
2020-06-24	42.68	42.68	40.85	41.17	6218319
2020-06-25	41.12	42.27	40.72	42.04	6660463
2020-06-26	41.87	41.93	40.75	41.17	7037424
2020-06-29	41.44	42.64	41.38	42.32	5225851
2020-06-30	42.12	42.58	41.76	42.39	4782083
2020-07-01	42.15	42.77	40.75	40.88	7063239
2020-07-02	41.31	42.33	41.26	41.98	7901086
2020-07-06	42.65	43.81	42.63	43.16	8235579
2020-07-07	42.77	42.88	42.12	42.22	5140226
2020-07-08	43.48	43.48	41.94	42.29	7448304
2020-07-09	40.20	40.25	38.05	39.01	28780427
2020-07-10	38.67	40.19	38.50	40.12	11759327
2020-07-13	40.18	40.36	39.45	39.58	9757455
2020-07-14	39.43	40.20	38.92	40.11	5899469
2020-07-15	40.44	40.97	39.93	40.68	6139192
2020-07-16	40.51	41.69	40.38	41.35	4382747
2020-07-17	41.59	41.89	41.31	41.42	3740732
2020-07-20	41.19	41.19	40.22	40.46	4063135
2020-07-21	40.50	41.51	40.25	40.41	6694243
2020-07-22	40.40	40.72	40.00	40.69	4288531
2020-07-23	40.90	40.98	40.03	40.34	4704022
2020-07-24	40.37	41.29	40.30	40.51	3987955
2020-07-27	40.61	40.95	39.23	39.84	7974709
2020-07-28	39.93	41.01	39.84	40.68	5540925
2020-07-29	40.83	41.26	40.11	41.16	4971298
2020-07-30	40.55	40.85	39.99	40.64	4505618
2020-07-31	40.25	40.89	40.08	40.71	11718126
2020-08-03	40.58	41.18	39.95	41.08	4911763
2020-08-04	40.84	41.07	40.48	40.93	5778496
2020-08-05	40.85	41.40	40.58	40.81	6860335
2020-08-06	40.83	41.49	40.65	40.89	4699427
2020-08-07	40.67	41.61	40.52	41.52	4538665
2020-08-10	41.63	42.90	41.52	42.86	4891874
2020-08-11	43.38	44.05	41.72	41.85	6482621
2020-08-12	42.30	42.64	41.57	41.82	4930113
2020-08-13	41.33	41.61	40.82	41.00	5689956
2020-08-14	40.80	41.95	40.78	41.91	5687326
2020-08-17	41.91	41.97	40.81	41.18	5275574
2020-08-18	40.65	41.54	40.44	40.76	4835865
2020-08-19	40.77	40.89	40.13	40.25	4973215
2020-08-20	40.00	40.14	39.61	39.71	3645106
2020-08-21	39.53	39.92	39.30	39.46	5629466
2020-08-24	39.62	40.19	38.99	39.74	5500901
2020-08-25	39.94	40.10	39.13	39.50	5564667
2020-08-26	39.19	39.38	38.36	38.67	7776630
2020-08-27	38.65	39.45	38.46	39.34	6072537
2020-08-28	39.36	39.40	38.63	38.76	6035619
2020-08-31	38.61	38.71	38.00	38.02	7940058
2020-09-01	37.89	37.96	36.50	36.76	10735745
2020-09-02	36.90	37.57	36.68	37.17	7672365
2020-09-03	37.27	38.33	36.74	37.09	8278005
2020-09-04	37.12	37.54	36.55	36.89	6994406
2020-09-08	36.90	37.22	36.03	36.10	8261242
2020-09-09	36.09	36.27	35.23	35.35	9506332
2020-09-10	35.70	35.70	34.51	34.67	7892708
2020-09-11	34.71	35.25	33.88	34.70	9634509
2020-09-14	34.85	35.17	34.60	35.11	5742070
2020-09-15	35.20	35.70	34.87	35.27	8488407
2020-09-16	35.39	36.89	35.22	36.28	8224335
2020-09-17	35.71	37.28	35.51	37.21	7251331
2020-09-18	37.21	37.25	36.44	36.93	12824105
2020-09-21	36.75	36.87	35.59	35.79	7484713
2020-09-22	35.78	35.97	35.39	35.72	4399066
2020-09-23	35.88	36.28	34.94	35.06	8479286
2020-09-24	35.18	35.26	34.52	35.03	5498586
2020-09-25	34.69	35.56	34.53	35.43	5955371
2020-09-28	35.89	36.52	35.83	36.07	5901611
2020-09-29	35.80	36.27	35.35	35.38	5079568
2020-09-30	35.55	36.30	35.55	35.92	6679235
2020-10-01	35.84	36.12	35.54	35.87	4808861
2020-10-02	35.32	35.96	35.28	35.77	5464966
2020-10-05	36.02	36.67	35.95	36.62	4774882
2020-10-06	36.60	37.03	35.81	35.95	5123041
2020-10-07	36.18	36.75	36.02	36.49	3687082
2020-10-08	36.65	37.09	36.59	37.07	3623675
2020-10-09	37.29	37.59	36.28	36.34	7423679
2020-10-12	36.62	37.71	36.42	36.93	8686607
2020-10-13	36.90	37.09	35.70	36.18	8021142
2020-10-14	36.32	36.81	35.65	35.91	8381970
2020-10-15	36.35	38.22	36.31	37.64	16171845
2020-10-16	37.48	37.91	36.90	37.41	8563115
2020-10-19	37.46	37.80	36.83	36.97	4865339
2020-10-20	37.15	37.77	36.72	37.49	6034347
2020-10-21	37.37	37.87	36.97	37.39	3708546
2020-10-22	37.53	37.67	37.16	37.51	4082988
2020-10-23	37.70	38.08	37.57	38.04	3875134
2020-10-26	37.89	38.03	37.00	37.21	7692893
2020-10-27	37.00	37.29	35.92	36.00	5661101
2020-10-28	35.24	35.83	34.54	34.59	7286962
2020-10-29	34.37	34.48	33.46	33.52	9205332
2020-10-30	33.37	34.05	33.36	34.04	10514343
2020-11-02	34.53	35.81	34.37	35.79	7448070
2020-11-03	36.37	37.62	36.32	37.37	7857056
2020-11-04	36.85	37.68	36.23	36.30	8564482
2020-11-05	36.32	37.59	36.07	37.53	6102724
2020-11-06	37.69	38.17	37.17	37.31	6371082
2020-11-09	39.48	40.73	38.55	39.79	12109936
2020-11-10	39.80	43.76	39.55	42.35	18133223
2020-11-11	42.52	42.75	41.31	41.44	7338328
2020-11-12	41.07	41.24	40.17	40.77	5860337
2020-11-13	41.10	42.74	40.94	42.71	6451613
2020-11-16	43.79	44.87	43.72	44.10	8055755
2020-11-17	39.91	40.77	39.56	39.86	25101610
2020-11-18	39.94	39.95	38.22	38.23	14434714
2020-11-19	38.13	38.44	37.02	37.85	12780945
2020-11-20	37.41	38.08	37.14	37.53	9022607
2020-11-23	37.68	38.04	37.22	37.98	8214111
2020-11-24	38.42	38.59	37.70	38.52	8792033
2020-11-25	38.50	39.18	38.07	39.07	6644001
2020-11-27	39.24	39.24	38.61	39.00	3023964
2020-11-30	39.01	39.10	37.89	38.01	13859287
2020-12-01	38.38	39.20	38.31	38.46	8004466
2020-12-02	38.50	40.10	38.39	39.84	8350784
2020-12-03	39.99	43.67	39.97	42.82	17235450
2020-12-04	43.05	43.45	41.72	43.41	11221487
2020-12-07	43.18	43.33	42.07	42.43	6781706
2020-12-08	41.91	42.47	41.66	41.99	6207400
2020-12-09	42.53	42.62	41.46	41.77	6505180
2020-12-10	41.37	42.04	41.28	41.65	4861713
2020-12-11	41.60	41.67	40.85	41.53	5937140
2020-12-14	42.05	42.14	41.20	41.48	6695702
2020-12-15	41.60	42.01	41.19	41.33	5461005
2020-12-16	41.40	41.40	40.24	40.44	7870681
2020-12-17	40.83	40.96	40.35	40.88	5612692
2020-12-18	40.99	41.18	40.40	40.69	11942392
2020-12-21	40.55	41.02	40.16	40.67	4801277
2020-12-22	40.60	40.61	39.17	39.27	8086999
2020-12-23	39.47	40.24	39.44	39.87	4200222
2020-12-24	39.95	40.04	39.08	39.62	2677978
2020-12-28	39.68	40.30	39.30	39.66	4714499
2020-12-29	39.81	40.34	39.24	39.41	4004420
2020-12-30	39.52	39.73	39.20	39.34	4194283
2020-12-31	39.33	40.00	39.03	39.88	7695968
2021-01-04	40.17	41.56	39.94	41.40	9101845
2021-01-05	41.50	42.04	40.77	41.16	7430961
2021-01-06	42.21	43.43	41.87	43.03	12503291
2021-01-07	44.04	46.71	43.11	45.26	15553628
2021-01-08	45.05	46.47	44.62	45.21	9895372
2021-01-11	45.73	47.84	45.58	47.70	11225268
2021-01-12	47.99	48.48	47.32	47.96	6661250
2021-01-13	49.03	49.55	47.72	48.94	10244354
2021-01-14	49.19	49.66	48.57	49.32	7422862
2021-01-15	48.70	49.27	48.43	48.92	7451870
2021-01-19	49.27	49.27	47.93	48.15	5860575
2021-01-20	47.96	48.17	47.06	48.09	5731834
2021-01-21	47.79	47.90	46.70	47.07	5626595
2021-01-22	46.83	47.46	46.14	47.45	4679523
2021-01-25	46.69	47.94	46.30	47.82	5428372
2021-01-26	47.76	49.29	47.55	49.19	5473628
2021-01-27	51.52	55.49	50.47	51.18	15940997
2021-01-28	50.55	51.95	50.44	50.68	6288853
2021-01-29	50.24	51.41	49.85	50.25	10489355
2021-02-01	49.81	50.33	48.80	48.83	6732189
2021-02-02	49.24	49.25	47.77	48.44	5516545
2021-02-03	48.31	49.24	48.02	48.90	5211164
2021-02-04	48.93	49.52	48.51	49.27	3476443
2021-02-05	49.65	50.00	49.24	49.81	4293292
2021-02-08	49.89	50.18	49.35	49.93	3732584
2021-02-09	49.83	50.55	49.55	50.00	5235838
2021-02-10	50.44	51.67	50.06	51.61	7106370
2021-02-11	51.73	51.80	49.62	50.12	5906294
2021-02-12	50.17	50.71	50.00	50.38	2840704
2021-02-16	50.40	50.73	48.92	49.14	6058727
2021-02-17	48.78	49.71	48.60	49.56	4927493
2021-02-18	48.88	49.44	48.49	48.92	4661514
2021-02-19	49.02	49.50	48.80	48.86	3570113
2021-02-22	48.75	49.17	48.40	48.86	4379740
2021-02-23	48.60	48.65	47.81	48.41	4805894
2021-02-24	48.28	49.24	47.98	49.17	4268386
2021-02-25	49.07	49.89	48.12	48.27	5307665
2021-02-26	48.57	48.59	47.55	47.93	9430082
2021-03-01	48.42	48.53	47.56	47.85	5489988
2021-03-02	47.66	47.94	47.16	47.44	4142801
2021-03-03	47.16	47.95	47.05	47.63	4568751
2021-03-04	47.60	48.09	46.31	46.86	5252552
2021-03-05	47.10	47.48	46.48	47.20	6182183
2021-03-08	47.07	48.64	46.96	48.48	5113411
2021-03-09	48.61	48.89	47.86	48.46	5635184
2021-03-10	48.98	50.76	48.64	50.52	6068440
2021-03-11	50.62	51.78	50.27	51.52	7324283
2021-03-12	51.49	53.44	51.35	53.21	7518714
2021-03-15	53.52	55.22	53.44	55.05	9194034
2021-03-16	55.00	56.12	54.52	54.71	7013099
2021-03-17	54.50	54.50	52.73	54.10	5762508
2021-03-18	53.64	53.94	52.54	52.70	4781307
2021-03-19	53.01	53.59	52.39	52.54	11364489
2021-03-22	52.58	53.14	52.01	53.11	3322744
2021-03-23	52.62	52.82	51.79	52.03	3521213
2021-03-24	52.66	53.33	51.75	51.78	6175372
2021-03-25	50.94	51.88	50.29	51.71	5835540
2021-03-26	51.90	52.81	51.16	52.03	5387464
2021-03-29	52.11	52.98	51.66	52.85	5145035
2021-03-30	52.55	53.27	52.24	52.98	7818571
2021-03-31	54.25	56.78	54.01	54.90	13471763
2021-04-01	54.57	55.47	53.15	54.75	8647255
2021-04-05	54.88	56.98	54.88	56.80	6142126
2021-04-06	56.48	57.05	55.53	55.70	4807701
2021-04-07	55.52	56.26	55.42	55.58	4315714
2021-04-08	55.23	55.39	54.48	54.79	5879775
2021-04-09	54.78	55.12	53.91	54.18	5310188
2021-04-12	54.33	55.05	54.12	54.70	3825099
2021-04-13	54.54	54.78	53.76	54.60	4467336
2021-04-14	54.77	55.13	54.11	54.47	4549718
2021-04-15	54.70	54.70	53.64	53.72	6574012
2021-04-16	54.05	54.26	53.25	53.30	4744523
2021-04-19	53.35	53.90	52.81	53.79	4164548
2021-04-20	53.48	53.61	52.73	53.34	3136560
2021-04-21	53.39	54.07	53.12	54.05	3871231
2021-04-22	53.98	54.05	52.52	52.58	5329578
2021-04-23	52.88	53.26	52.33	53.02	4250145
2021-04-26	52.88	52.97	52.28	52.73	3552305
2021-04-27	52.75	53.14	52.45	52.51	4097068
2021-04-28	52.53	52.92	52.33	52.40	3204658
2021-04-29	52.30	53.03	52.12	52.74	4004291
2021-04-30	52.47	53.42	52.47	53.10	8396984
2021-05-03	53.44	54.56	53.42	54.30	4696352
2021-05-04	54.26	54.40	52.72	54.12	6695019
2021-05-05	53.48	54.58	53.20	54.47	4747826
2021-05-06	54.47	54.56	53.37	54.46	3966202
2021-05-07	54.50	55.19	54.39	54.53	4119741
2021-05-10	55.24	55.93	55.06	55.11	6248220
2021-05-11	55.25	55.45	53.91	54.24	5204153
2021-05-12	54.14	54.33	52.94	53.04	5481645
2021-05-13	52.83	54.53	52.42	54.14	3445701
2021-05-14	54.56	54.91	54.25	54.71	2944069
2021-05-17	54.85	55.60	54.74	55.30	3507088
2021-05-18	55.36	55.96	55.19	55.26	3634120
2021-05-19	54.77	55.14	53.86	54.81	4147827
2021-05-20	54.28	54.76	53.46	54.60	5475346
2021-05-21	54.65	55.53	54.57	54.88	4873692
2021-05-24	54.97	55.32	54.76	54.83	3806252
2021-05-25	55.16	55.31	54.06	54.19	4998728
2021-05-26	54.35	54.41	51.12	52.01	12868705
2021-05-27	52.27	53.28	52.12	53.04	9046077
2021-05-28	53.31	53.71	52.58	52.66	4553475
2021-06-01	52.99	53.23	52.51	52.84	4579831
2021-06-02	52.94	53.93	52.54	53.83	4175217
2021-06-03	53.80	54.80	53.64	54.77	4600443
2021-06-04	54.78	55.09	54.52	54.85	3126126
2021-06-07	54.85	55.10	54.43	54.56	3026098
2021-06-08	53.85	54.42	53.30	54.00	3800312
2021-06-09	53.70	53.98	53.28	53.43	5257350
2021-06-10	53.80	55.58	53.57	55.31	6638021
2021-06-11	55.58	55.82	54.81	55.31	3945297
2021-06-14	55.10	55.10	53.83	54.43	3555135
2021-06-15	54.68	54.88	54.16	54.24	3395463
2021-06-16	54.26	54.27	53.13	53.31	4262793
2021-06-17	53.44	53.53	52.44	52.81	4669452
2021-06-18	52.42	52.43	50.65	50.84	10540282
2021-06-21	51.05	52.04	51.05	51.93	5131840
2021-06-22	51.80	52.13	51.53	51.77	3383500
2021-06-23	51.79	52.38	51.56	52.08	3489598
2021-06-24	51.27	52.33	50.83	52.10	3877162
2021-06-25	52.05	52.45	51.86	52.16	4094535
2021-06-28	52.06	52.59	51.69	52.21	3869203
2021-06-29	52.27	53.03	51.87	51.99	4223617
2021-06-30	52.06	52.81	51.87	52.61	4398635
2021-07-01	51.82	52.03	48.03	48.71	23966441
2021-07-02	49.11	49.14	47.57	48.17	15868368
2021-07-06	48.03	48.28	47.22	47.70	8862923
2021-07-07	47.55	47.97	47.06	47.49	7377996
2021-07-08	47.05	47.09	46.47	46.72	7926671
2021-07-09	46.71	47.50	46.68	47.41	7642146
2021-07-12	47.35	48.14	46.95	47.55	7943065
2021-07-13	47.58	48.10	47.26	47.32	6540307
2021-07-14	47.42	47.60	46.49	46.88	7219058
2021-07-15	46.69	47.04	46.13	46.25	6194737
2021-07-16	46.38	46.57	45.86	46.02	5410577
2021-07-19	45.94	46.09	45.09	45.58	7601230
2021-07-20	45.73	46.65	45.44	46.06	6194283
2021-07-21	46.26	46.75	46.02	46.67	8544364
2021-07-22	46.52	46.59	46.10	46.49	3519047
2021-07-23	46.78	46.87	46.28	46.53	3742826
2021-07-26	46.53	47.33	46.52	47.25	4056576
2021-07-27	46.99	47.49	46.77	46.82	5121304
2021-07-28	46.81	47.25	46.55	47.11	3333795
2021-07-29	47.52	47.53	46.95	47.04	3084598
2021-07-30	46.95	47.50	46.90	47.15	9694991
2021-08-02	47.42	47.77	46.78	46.83	4118387
2021-08-03	46.99	47.53	46.54	47.49	4153662
2021-08-04	46.40	46.92	46.19	46.54	5784037
2021-08-05	46.84	46.95	46.32	46.93	4940871
2021-08-06	47.10	47.50	46.89	47.10	5731507
2021-08-09	47.20	47.76	47.09	47.44	4226087
2021-08-10	47.61	48.49	47.41	48.43	4977371
2021-08-11	48.75	49.85	48.46	49.72	7754183
2021-08-12	50.00	50.07	49.08	49.32	3631539
2021-08-13	49.33	49.62	49.08	49.29	3776158
2021-08-16	49.19	49.61	48.93	49.14	4639920
2021-08-17	49.09	49.33	48.61	49.14	3846105
2021-08-18	49.12	49.55	48.92	49.02	5022523
2021-08-19	48.38	48.42	47.41	47.55	5501605
2021-08-20	47.50	48.36	47.16	48.30	3285597
2021-08-23	48.39	48.84	48.30	48.51	3480800
2021-08-24	48.58	48.68	48.28	48.34	3803809
2021-08-25	48.52	48.86	48.03	48.65	4013813
2021-08-26	48.81	48.87	47.68	47.84	3847151
2021-08-27	48.10	48.79	47.95	48.48	3355127
2021-08-30	48.58	48.85	48.29	48.63	2461720
2021-08-31	48.46	50.87	48.39	50.75	11814380
2021-09-01	50.73	50.81	49.48	50.29	5212477
2021-09-02	50.50	51.86	50.41	51.78	6024226
2021-09-03	51.54	51.93	51.27	51.29	3338239
2021-09-07	51.11	51.35	50.70	51.00	3355970
2021-09-08	51.25	51.41	50.88	51.09	2823698
2021-09-09	50.91	50.95	50.11	50.57	4368505
2021-09-10	50.81	50.85	49.44	49.45	5550061
2021-09-13	49.87	50.25	49.08	49.18	8469456
2021-09-14	49.33	49.38	48.16	48.22	4939270
2021-09-15	48.08	50.19	48.08	50.12	5612826
2021-09-16	50.11	50.35	49.32	49.94	5413160
2021-09-17	49.48	49.76	49.20	49.62	7437259
2021-09-20	49.07	49.40	47.85	48.40	5325475
2021-09-21	48.60	49.12	47.91	48.02	4614451
2021-09-22	48.54	48.68	47.95	48.01	3896394
2021-09-23	47.95	48.81	47.75	48.46	2947164
2021-09-24	48.64	48.67	48.24	48.31	3457419
2021-09-27	48.35	49.21	48.29	48.80	6689041
2021-09-28	48.72	48.99	48.03	48.09	6323778
2021-09-29	48.10	50.88	47.85	48.71	5568527
2021-09-30	48.79	48.93	46.92	47.05	6452997
2021-10-01	47.13	47.27	46.06	46.80	4896117
2021-10-04	46.76	47.44	46.52	46.69	5628751
2021-10-05	46.74	47.22	46.27	47.09	4149641
2021-10-06	46.86	47.24	46.22	46.91	4414442
2021-10-07	47.36	48.27	47.24	47.85	4311447
2021-10-08	47.86	47.91	47.24	47.38	5643659
2021-10-11	47.40	48.25	47.38	47.42	3278696
2021-10-12	47.15	47.81	47.07	47.42	4473574
2021-10-13	47.58	47.68	46.81	47.26	5982744
2021-10-14	47.41	51.78	45.23	50.77	29380832
2021-10-15	51.21	51.66	48.80	48.92	11856648
2021-10-18	48.71	48.71	47.59	48.40	6457145
2021-10-19	48.59	48.59	47.48	48.01	6040837
2021-10-20	48.10	48.62	47.88	48.39	4936015
2021-10-21	48.30	49.19	48.30	49.14	4739253
2021-10-22	49.30	49.92	48.74	49.00	5150570
2021-10-25	49.50	49.81	49.09	49.22	5060093
2021-10-26	49.40	49.40	48.02	48.31	5806410
2021-10-27	48.45	48.46	47.09	47.12	5652046
2021-10-28	47.08	47.35	46.66	47.10	4843851
2021-10-29	46.86	47.28	46.77	47.02	4998950
2021-11-01	47.10	47.68	46.81	47.32	4791437
2021-11-02	47.54	47.77	46.85	47.75	5059299
2021-11-03	47.40	49.43	47.40	49.23	6018327
2021-11-04	49.28	49.56	48.34	49.51	6505132
2021-11-05	49.90	50.28	48.86	50.20	8701655
2021-11-08	50.28	50.98	49.72	49.90	6720910
2021-11-09	49.95	50.07	49.02	49.10	4719186
2021-11-10	49.17	49.74	48.88	48.97	4537405
2021-11-11	49.39	49.96	49.08	49.94	3837233
2021-11-12	49.39	49.86	49.02	49.54	3200315
2021-11-15	49.69	49.91	49.05	49.22	3489047
2021-11-16	49.33	49.35	48.53	48.57	4013361
2021-11-17	48.40	48.66	47.62	47.81	8640613
2021-11-18	47.62	47.97	46.85	47.82	5186624
2021-11-19	47.89	47.90	46.85	46.98	7619256
2021-11-22	47.00	48.08	46.80	47.32	4780965
2021-11-23	47.47	47.90	46.50	47.39	7307770
2021-11-24	47.13	47.34	46.26	46.62	7993884
2021-11-26	45.91	46.15	45.29	45.90	5798653
2021-11-29	46.11	46.51	45.50	46.08	8875186
2021-11-30	46.06	46.51	44.41	44.80	13238099
2021-12-01	45.30	45.70	43.69	43.72	6265816
2021-12-02	44.24	44.99	43.62	44.62	5758495
2021-12-03	44.86	46.58	44.51	46.53	12772886
2021-12-06	46.89	48.76	46.75	48.30	8992472
2021-12-07	48.44	48.91	48.07	48.23	6454257
2021-12-08	48.34	48.81	48.17	48.50	5329357
2021-12-09	48.40	49.61	48.02	49.17	6381662
2021-12-10	49.61	49.94	49.09	49.50	4121610
2021-12-13	49.67	50.13	48.67	49.14	4588852
2021-12-14	49.14	50.46	49.00	49.32	5314699
2021-12-15	49.48	49.73	48.53	49.66	5445985
2021-12-16	48.50	50.15	48.50	49.26	5551852
2021-12-17	49.06	49.62	48.68	48.85	9511172
2021-12-20	48.38	48.89	47.90	48.83	4307747
2021-12-21	49.13	50.19	48.96	49.96	5078468
2021-12-22	49.97	50.80	49.79	50.41	4791567
2021-12-23	50.72	50.94	50.46	50.48	2898590
2021-12-27	50.41	50.93	50.32	50.73	5219443
2021-12-28	50.73	51.62	50.72	51.43	3739759
2021-12-29	51.45	52.31	51.28	52.25	5117289
2021-12-30	52.36	52.92	51.94	51.99	3653593
2021-12-31	51.90	52.42	51.83	52.16	3406668
2022-01-03	52.26	53.18	52.26	53.06	7645217
2022-01-04	53.18	54.07	53.09	53.48	6744305
2022-01-05	53.69	54.80	53.58	54.00	8330905
2022-01-06	53.99	54.49	52.29	52.44	12076707
2022-01-07	52.24	54.15	51.90	53.84	7641974
2022-01-10	53.93	54.56	53.16	53.73	6738292
2022-01-11	53.98	55.00	53.62	54.33	6721596
2022-01-12	54.53	54.67	53.45	53.91	5280069
2022-01-13	54.19	54.72	53.56	54.19	7186539
2022-01-14	54.12	54.39	53.45	54.30	4473775
2022-01-18	54.09	54.35	53.20	53.52	5150976
2022-01-19	53.47	53.85	52.98	53.53	5512868
2022-01-20	53.53	54.27	53.02	53.18	5899511
2022-01-21	53.25	53.46	52.20	52.50	7789643
2022-01-24	52.41	52.77	50.62	52.38	7948129
2022-01-25	51.70	51.87	50.30	50.99	7352048
2022-01-26	50.99	51.51	49.19	49.76	8940972
2022-01-27	50.21	50.73	49.73	50.00	6016036
2022-01-28	49.94	50.49	49.32	50.46	5430373
2022-01-31	50.04	50.10	49.01	49.76	10730973
2022-02-01	49.33	49.91	49.20	49.75	6054537
2022-02-02	49.81	50.66	49.72	50.41	5927259
2022-02-03	50.55	50.97	49.39	49.50	5413342
2022-02-04	49.18	49.40	48.17	48.60	6438216
2022-02-07	48.86	49.46	48.34	49.09	5010238
2022-02-08	49.02	49.92	48.77	49.79	7479570
2022-02-09	49.81	50.19	49.40	49.99	10266506
2022-02-10	49.77	49.91	49.03	49.22	7382618
2022-02-11	49.34	49.98	48.41	48.70	7927409
2022-02-14	48.99	49.02	46.82	47.36	6819687
2022-02-15	47.64	48.46	47.64	48.30	5061015
2022-02-16	48.11	48.65	47.52	47.88	4655443
2022-02-17	47.20	47.32	46.72	46.81	4414756
2022-02-18	46.63	47.37	46.24	46.61	4599051
2022-02-22	46.82	46.88	45.54	45.79	7622905
2022-02-23	45.98	46.18	45.39	45.46	5040395
2022-02-24	45.01	45.44	43.93	45.27	8433722
2022-02-25	45.40	46.45	45.37	46.20	5700024
2022-02-28	45.60	46.40	45.34	46.09	7033206
2022-03-01	45.91	46.08	44.59	45.01	5291965
2022-03-02	45.26	46.27	44.92	46.15	6247204
2022-03-03	46.76	47.01	46.19	46.72	7234332
2022-03-04	46.11	47.79	46.05	47.72	9602408
2022-03-07	47.44	48.47	46.95	46.99	6674395
2022-03-08	47.20	48.75	47.14	47.47	5710107
2022-03-09	48.51	48.83	47.63	48.12	5408382
2022-03-10	47.65	48.20	47.10	48.07	4999822
2022-03-11	48.42	48.97	47.38	47.44	5737993
2022-03-14	47.84	48.46	47.12	47.91	5277602
2022-03-15	48.08	48.43	47.63	48.17	3850198
2022-03-16	48.27	48.41	46.67	47.38	7484084
2022-03-17	46.95	47.82	46.73	47.48	5736270
2022-03-18	47.35	47.45	46.47	47.36	11369543
2022-03-21	47.43	48.62	47.09	47.38	5642563
2022-03-22	47.78	48.17	47.01	47.43	7009753
2022-03-23	47.28	47.60	46.31	46.74	7986702
2022-03-24	46.87	47.35	46.31	47.02	5413601
2022-03-25	47.03	47.78	46.91	47.12	4694184
2022-03-28	47.00	47.36	46.65	47.19	4496757
2022-03-29	47.59	47.84	47.07	47.82	5122941
2022-03-30	47.82	48.48	47.29	47.46	8034400
2022-03-31	45.29	45.74	44.17	44.77	23284745
2022-04-01	44.54	44.77	43.18	43.86	15009387
2022-04-04	43.84	44.05	42.90	43.40	9759313
2022-04-05	43.02	43.75	43.02	43.49	7911778
2022-04-06	43.22	44.76	43.06	44.31	10504527
2022-04-07	44.43	45.21	43.70	45.11	9526359
2022-04-08	45.18	45.80	44.75	45.42	6164893
2022-04-11	45.49	46.27	44.34	44.43	7698530
2022-04-12	44.54	44.97	44.05	44.23	5168235
2022-04-13	44.42	47.11	44.06	44.60	12014101
2022-04-14	44.66	45.43	44.62	44.81	5289740
2022-04-18	44.71	44.97	44.31	44.50	3679131
2022-04-19	44.69	45.66	44.66	45.60	5328181
2022-04-20	45.86	46.75	45.79	46.54	5661620
2022-04-21	46.72	47.28	46.23	46.81	7106024
2022-04-22	46.62	46.80	45.50	45.54	5956532
2022-04-25	45.22	45.50	44.17	45.39	6572678
2022-04-26	45.10	45.91	44.86	44.87	6051115
2022-04-27	44.92	45.04	43.89	44.23	6936853
2022-04-28	44.48	44.90	44.11	44.53	6055505
2022-04-29	44.48	44.62	42.34	42.40	11835530
2022-05-02	42.63	42.99	41.80	42.52	7691547
2022-05-03	42.79	43.29	42.40	42.94	6968837
2022-05-04	42.95	44.57	42.32	44.46	9181757
2022-05-05	44.28	44.35	43.38	43.78	7884992
2022-05-06	43.58	45.30	43.50	43.99	10631839
2022-05-09	43.87	44.54	43.55	43.85	8900432
2022-05-10	44.42	44.72	42.86	43.31	8095946
2022-05-11	43.51	44.29	43.22	43.35	6218420
2022-05-12	43.35	43.57	42.46	43.16	6545712
2022-05-13	43.50	43.71	42.97	43.55	5781807
2022-05-16	43.68	44.50	43.16	44.15	4919163
2022-05-17	44.25	44.96	43.69	44.94	7089842
2022-05-18	44.19	44.24	41.02	41.17	15164132
2022-05-19	40.56	41.05	39.76	40.61	8323615
2022-05-20	40.85	41.05	39.72	40.96	7370382
2022-05-23	41.35	42.40	41.28	42.15	6888729
2022-05-24	41.98	42.16	41.28	42.08	5290569
2022-05-25	42.05	42.72	41.72	42.46	5544123
2022-05-26	42.93	43.51	42.86	43.04	7261758
2022-05-27	43.16	43.75	42.95	43.71	4928809
2022-05-31	43.48	44.27	43.05	43.83	8192026
2022-06-01	43.90	43.99	42.79	43.26	4691123
2022-06-02	43.38	43.50	42.17	43.43	4860012
2022-06-03	43.51	43.79	42.93	43.14	4011958
2022-06-06	43.38	43.93	43.14	43.39	3611446
2022-06-07	42.87	43.11	42.30	43.00	4086955
2022-06-08	42.85	43.07	42.39	42.60	3291040
2022-06-09	42.40	42.71	41.69	41.72	5207266
2022-06-10	41.34	41.92	41.08	41.54	6057563
2022-06-13	40.86	41.22	40.10	40.28	6696717
2022-06-14	40.54	40.74	39.77	40.20	6428933
2022-06-15	40.53	41.24	40.15	40.73	6439129
2022-06-16	40.35	40.35	39.14	39.67	7784852
2022-06-17	39.54	40.59	39.27	39.32	11970373
2022-06-21	39.61	40.33	39.17	40.10	5493155
2022-06-22	39.68	40.81	39.68	40.45	6332792
2022-06-23	40.89	41.48	40.39	40.89	6354094
2022-06-24	41.29	41.97	41.08	41.65	8093912
2022-06-27	41.87	42.34	41.55	42.19	7140577
2022-06-28	41.03	42.74	40.90	40.96	7825456
2022-06-29	40.92	41.09	40.44	40.87	6099225
2022-06-30	39.52	39.67	37.71	37.90	15611717
2022-07-01	37.63	38.61	36.98	38.56	9291855
2022-07-05	37.92	38.55	37.71	38.51	6969814
2022-07-06	38.39	38.59	37.70	37.78	5951942
2022-07-07	38.02	38.28	37.60	38.21	6053295
2022-07-08	38.26	38.49	37.50	37.55	7066770
2022-07-11	37.42	37.92	37.33	37.43	6707816
2022-07-12	37.42	38.95	37.32	37.97	5868449
2022-07-13	37.56	37.94	37.11	37.24	5641515
2022-07-14	36.90	37.28	36.57	36.86	8298439
2022-07-15	37.26	38.05	37.04	38.03	7469619
2022-07-18	38.33	38.62	38.09	38.32	4421102
2022-07-19	38.73	39.03	38.54	38.60	5398316
2022-07-20	38.58	38.97	38.23	38.92	5014483
2022-07-21	37.56	38.51	37.54	38.46	5726808
2022-07-22	38.77	39.22	38.38	38.66	4429452
2022-07-25	38.93	39.13	38.43	38.75	3825710
2022-07-26	38.23	39.07	38.01	38.85	4566498
2022-07-27	38.79	39.33	38.38	39.22	4707481
2022-07-28	39.32	39.64	38.78	39.44	4400356
2022-07-29	39.44	39.79	39.35	39.62	9741703
2022-08-01	39.62	40.09	39.33	39.89	5538277
2022-08-02	39.97	40.02	39.02	39.05	6274262
2022-08-03	39.48	39.70	38.92	39.19	8437371
2022-08-04	39.35	39.65	38.85	38.98	5091642
2022-08-05	38.92	39.14	38.62	38.99	5611833
2022-08-08	39.20	40.25	39.20	39.48	5133900
2022-08-09	39.76	39.87	38.73	39.13	5469183
2022-08-10	39.79	40.16	39.66	39.90	5888588
2022-08-11	40.08	40.59	40.00	40.07	4553903
2022-08-12	40.22	40.76	39.97	40.59	4416343
2022-08-15	40.63	41.11	40.33	41.07	4783315
2022-08-16	41.20	42.10	41.10	42.04	6892788
2022-08-17	41.65	41.84	40.77	40.87	6499337
2022-08-18	40.56	40.56	37.86	38.24	16450367
2022-08-19	38.12	38.54	38.08	38.22	6908716
2022-08-22	38.00	38.03	37.18	37.31	6320806
2022-08-23	37.33	37.72	37.21	37.44	5044157
2022-08-24	37.28	37.40	36.57	36.77	7603048
2022-08-25	36.86	37.05	36.63	36.80	6433329
2022-08-26	36.94	36.99	36.00	36.00	6927646
2022-08-29	35.95	36.22	35.64	35.96	5316375
2022-08-30	36.14	36.14	35.15	35.18	6668756
2022-08-31	35.31	35.82	35.03	35.06	7828470
2022-09-01	34.96	35.29	34.53	35.26	7461545
2022-09-02	35.47	35.98	35.11	35.27	7259746
2022-09-06	35.55	35.71	35.04	35.32	8700043
2022-09-07	35.49	36.13	34.93	36.08	7661182
2022-09-08	35.92	36.14	35.31	35.96	7744072
2022-09-09	36.30	36.66	36.05	36.24	10235399
2022-09-12	36.63	37.20	36.35	36.63	9084357
2022-09-13	36.09	36.31	34.62	34.74	9039378
2022-09-14	34.90	35.00	34.51	34.77	6422701
2022-09-15	34.77	35.18	33.95	34.23	10889794
2022-09-16	34.09	34.69	33.86	34.27	10565804
2022-09-19	34.00	34.20	33.70	34.15	5372701
2022-09-20	33.95	34.10	33.53	33.99	5080192
2022-09-21	34.20	34.41	33.43	33.43	5001246
2022-09-22	33.42	33.53	32.92	33.32	4933857
2022-09-23	33.04	33.15	32.38	32.83	6093587
2022-09-26	32.58	33.01	32.44	32.69	5483439
2022-09-27	33.00	33.22	32.33	32.43	6142260
2022-09-28	32.60	33.30	32.27	33.20	6680132
2022-09-29	32.81	32.81	31.23	31.55	8232149
2022-09-30	31.66	31.79	31.35	31.40	8035324
2022-10-03	31.81	32.51	31.29	32.43	8336173
2022-10-04	32.61	33.40	32.60	33.39	6426739
2022-10-05	33.29	33.38	32.71	33.16	5308048
2022-10-06	33.10	33.26	32.18	32.25	5417625
2022-10-07	32.03	32.07	30.39	30.52	11291088
2022-10-10	30.87	32.16	30.83	31.84	10560001
2022-10-11	32.03	33.17	31.94	32.61	10981802
2022-10-12	32.65	32.88	31.88	31.94	9555918
2022-10-13	31.91	34.01	31.77	33.65	21806889
2022-10-14	33.70	34.24	33.20	33.24	10481560
2022-10-17	33.73	33.98	32.96	33.00	13122911
2022-10-18	33.46	33.88	32.70	33.10	10005528
2022-10-19	32.91	33.59	32.83	33.39	8462627
2022-10-20	33.50	34.04	33.32	33.36	6223570
2022-10-21	33.40	34.54	33.21	34.30	9883826
2022-10-24	34.40	34.75	34.07	34.69	7655563
2022-10-25	34.40	35.60	34.40	35.52	6596858
2022-10-26	35.81	36.13	35.45	35.51	5740491
2022-10-27	35.88	36.22	35.64	35.67	5581571
2022-10-28	35.70	36.64	35.57	36.58	6883520
2022-10-31	36.53	36.81	36.23	36.50	9705822
2022-11-01	36.66	36.70	36.07	36.26	5473071
2022-11-02	36.81	37.00	35.79	35.81	8127765
2022-11-03	35.56	35.94	35.14	35.74	5609770
2022-11-04	36.10	37.13	35.93	37.07	7478691
2022-11-07	37.77	39.13	37.70	38.59	12631364
2022-11-08	38.51	39.51	37.78	38.29	8082852
2022-11-09	38.08	38.14	36.85	36.89	6830460
2022-11-10	38.02	38.53	37.58	38.49	8824985
2022-11-11	40.39	41.57	39.40	41.26	13101340
2022-11-14	40.80	41.54	40.40	40.54	8301937
2022-11-15	41.00	41.58	40.25	40.65	6767488
2022-11-16	40.76	41.13	40.26	40.39	4833410
2022-11-17	39.76	40.37	39.60	40.13	5910483
2022-11-18	40.87	40.95	39.26	39.75	6945095
2022-11-21	39.83	40.66	39.61	40.59	5107810
2022-11-22	41.48	41.84	41.11	41.79	5697260
2022-11-23	41.60	41.94	41.50	41.76	3889515
2022-11-25	41.67	41.97	41.42	41.66	2225476
2022-11-28	41.43	41.66	40.64	40.81	4688234
2022-11-29	40.90	41.21	40.63	41.08	3213611
2022-11-30	41.31	41.74	40.52	41.50	7591820
2022-12-01	41.51	42.03	41.06	41.31	4511355
2022-12-02	40.99	41.63	40.85	41.48	4857560
2022-12-05	41.36	41.42	40.82	41.21	4501803
2022-12-06	41.28	41.40	40.41	40.59	4326262
2022-12-07	40.41	40.97	40.31	40.65	3775609
2022-12-08	40.64	40.97	40.40	40.90	3587872
2022-12-09	40.78	40.92	40.40	40.43	7710812
2022-12-12	40.60	41.06	40.24	41.06	6156800
2022-12-13	42.01	42.29	40.81	41.03	6089282
2022-12-14	41.04	41.32	40.37	40.63	4575346
2022-12-15	40.15	40.28	39.33	39.53	5694393
2022-12-16	39.16	39.46	38.55	39.05	10867120
2022-12-19	39.09	39.84	39.03	39.32	5436449
2022-12-20	39.39	39.83	39.20	39.53	4716948
2022-12-21	39.85	39.93	38.32	38.60	7081642
2022-12-22	38.39	38.46	37.57	38.44	5997311
2022-12-23	38.56	38.76	38.21	38.63	3476905
2022-12-27	38.62	38.68	38.11	38.31	3940134
2022-12-28	38.25	38.57	37.56	37.58	4008852
2022-12-29	37.66	37.97	37.36	37.47	5251457
2022-12-30	37.24	37.38	36.97	37.36	5406235
2023-01-03	37.85	37.85	36.88	37.19	7377223
2023-01-04	37.60	37.95	36.98	37.49	7987036
2023-01-05	35.91	36.18	34.30	35.19	19328231
2023-01-06	35.36	36.74	35.11	36.61	10009787
2023-01-09	36.73	37.11	36.30	36.35	9435000
2023-01-10	36.35	36.72	36.06	36.70	6341161
2023-01-11	37.20	37.29	36.76	37.12	6098731
2023-01-12	37.30	37.41	36.62	36.66	6056119
2023-01-13	36.58	36.83	36.12	36.78	4178891
2023-01-17	36.90	36.90	36.16	36.33	6820225
2023-01-18	36.43	36.44	35.42	35.61	7128420
2023-01-19	35.60	35.75	35.36	35.41	6165219
2023-01-20	35.65	35.94	35.13	35.88	5606977
2023-01-23	35.95	36.73	35.82	36.67	6287562
2023-01-24	36.06	36.16	35.63	35.90	6016616
2023-01-25	35.97	36.44	35.81	36.28	5347591
2023-01-26	36.48	36.56	35.99	36.50	4267920
2023-01-27	36.68	37.53	36.64	37.17	5950834
2023-01-30	37.04	37.14	36.51	36.53	5196119
2023-01-31	36.50	36.89	35.95	36.86	12117083
2023-02-01	36.82	37.43	36.17	37.18	7963686
2023-02-02	37.30	37.96	37.17	37.71	6829112
2023-02-03	37.70	37.75	36.92	37.09	5937252
2023-02-06	37.00	37.00	36.07	36.28	6287152
2023-02-07	36.27	36.81	35.96	36.74	6941927
2023-02-08	36.60	36.92	36.38	36.56	5336531
2023-02-09	36.88	37.02	35.71	35.81	6946370
2023-02-10	35.93	36.57	35.76	36.55	6610054
2023-02-13	36.55	37.12	36.51	37.11	5498566
2023-02-14	37.08	37.13	36.45	36.75	5111886
2023-02-15	36.20	36.53	35.84	36.52	5769733
2023-02-16	36.21	36.56	35.92	36.32	5047006
2023-02-17	36.40	36.78	36.19	36.76	4192256
2023-02-21	36.38	36.51	36.05	36.16	4910618
2023-02-22	36.19	36.34	35.90	36.08	4007481
2023-02-23	36.46	36.50	35.95	36.21	4492414
2023-02-24	35.98	35.98	35.61	35.80	4067149
2023-02-27	36.05	36.08	35.27	35.39	5580141
2023-02-28	35.48	35.78	35.32	35.53	8847037
2023-03-01	35.25	35.41	34.98	35.20	4946861
2023-03-02	35.18	35.40	34.86	35.38	4656489
2023-03-03	35.59	36.21	35.41	36.09	5417346
2023-03-06	36.05	36.15	35.36	35.45	7553398
2023-03-07	35.48	35.52	34.11	34.14	7812432
2023-03-08	34.21	34.54	34.14	34.48	4602256
2023-03-09	34.50	34.57	33.27	33.29	7442209
2023-03-10	33.37	33.64	32.90	33.26	8611210
2023-03-13	33.02	33.73	32.94	33.57	8901360
2023-03-14	33.78	33.89	32.81	33.29	7072312
2023-03-15	32.90	33.70	32.73	33.54	7484098
2023-03-16	33.23	33.63	33.01	33.41	7387558
2023-03-17	33.15	33.34	32.53	32.91	17224256
2023-03-20	33.10	33.41	32.89	33.19	5488702
2023-03-21	33.55	33.83	33.21	33.54	7541469
2023-03-22	33.61	33.71	32.47	32.50	7712118
2023-03-23	32.34	32.77	32.01	32.33	7579721
2023-03-24	32.38	32.79	31.86	32.70	8105992
2023-03-27	33.12	33.27	32.78	32.94	9014382
2023-03-28	33.35	34.39	33.21	33.82	12993632
2023-03-29	33.98	34.21	33.73	34.15	6922418
2023-03-30	34.52	34.92	34.40	34.63	8036573
2023-03-31	34.82	34.84	34.26	34.58	6708156
2023-04-03	34.89	35.62	34.78	35.46	9677966
2023-04-04	35.61	35.94	35.45	35.85	7082013
2023-04-05	35.71	36.36	35.70	36.12	8635915
2023-04-06	36.06	36.20	35.56	35.78	5632133
2023-04-10	35.76	36.13	35.71	36.10	5640674
2023-04-11	36.22	36.45	36.14	36.31	4674658
2023-04-12	36.55	36.58	35.60	35.69	5295016
2023-04-13	35.67	35.79	35.43	35.78	4749484
2023-04-14	35.79	35.97	35.12	35.32	3806114
2023-04-17	35.40	35.98	35.35	35.94	4344067
2023-04-18	36.05	36.05	35.39	35.58	4850818
2023-04-19	35.45	35.47	34.63	34.83	6338616
2023-04-20	34.55	36.14	34.37	35.37	11551970
2023-04-21	35.37	35.47	34.93	35.27	4780601
2023-04-24	35.32	35.52	35.17	35.50	2490224
2023-04-25	35.42	35.55	34.86	34.89	4364027
2023-04-26	34.57	34.94	34.56	34.81	3573569
2023-04-27	34.86	35.20	34.82	35.10	6040527
2023-04-28	35.14	35.38	34.96	35.25	11878922
2023-05-01	35.30	35.36	34.54	34.61	5128237
2023-05-02	34.59	34.60	32.87	33.50	8990128
2023-05-03	33.26	33.33	31.87	31.96	14148852
2023-05-04	31.96	32.20	31.38	31.55	7069809
2023-05-05	31.75	32.33	31.75	32.17	6666883
2023-05-08	32.12	32.18	31.52	31.66	7021063
2023-05-09	31.50	31.60	31.20	31.44	7951570
2023-05-10	31.57	31.77	31.19	31.59	6884648
2023-05-11	31.48	31.52	31.02	31.17	5341180
2023-05-12	31.34	31.39	30.86	31.07	4851182
2023-05-15	31.07	31.52	30.94	31.50	6351267
2023-05-16	31.42	31.60	31.08	31.35	5055438
2023-05-17	31.56	32.08	31.50	32.04	7651151
2023-05-18	31.51	31.55	31.08	31.46	6540201
2023-05-19	31.50	31.74	31.16	31.28	4856717
2023-05-22	31.19	31.27	30.15	31.19	10233775
2023-05-23	31.11	31.86	30.98	31.60	7485450
2023-05-24	31.60	31.72	30.74	30.79	6848173
2023-05-25	30.26	30.46	29.75	29.97	8881640
2023-05-26	29.79	30.13	29.48	30.01	7269653
2023-05-30	29.75	29.96	29.50	29.93	7507861
2023-05-31	29.85	30.45	29.76	30.37	10593094
2023-06-01	30.29	30.63	30.01	30.32	7709250
2023-06-02	30.58	31.23	30.47	31.19	7212325
2023-06-05	31.32	31.97	31.12	31.25	7051231
2023-06-06	31.17	31.58	30.97	31.53	4436071
2023-06-07	31.53	32.05	31.24	31.93	6418397
2023-06-08	31.93	31.97	31.56	31.85	4412205
2023-06-09	31.78	31.87	30.90	31.42	6230607
2023-06-12	31.56	31.82	31.39	31.64	5808739
2023-06-13	31.79	32.16	31.47	31.95	6515541
2023-06-14	32.20	32.34	31.43	31.51	8688564
2023-06-15	31.61	32.14	31.61	32.02	8573481
2023-06-16	31.83	32.81	31.73	32.67	16020687
2023-06-20	32.62	32.89	32.33	32.39	11319706
2023-06-21	32.32	32.53	31.48	31.56	10387804
2023-06-22	31.65	32.00	31.48	31.89	5949509
2023-06-23	31.73	31.80	31.30	31.40	15849061
2023-06-26	31.30	31.88	31.14	31.59	11511448
2023-06-27	28.56	29.17	28.14	28.64	46928250
2023-06-28	28.51	29.08	28.20	29.08	18375177
2023-06-29	28.89	29.22	28.28	28.37	15715424
2023-06-30	28.44	28.63	28.24	28.49	12875770
2023-07-03	28.39	29.03	28.31	29.02	6966574
2023-07-05	28.88	29.51	28.67	29.26	9073689
2023-07-06	29.10	29.26	28.67	29.11	9891971
2023-07-07	29.10	29.45	28.94	29.10	11093723
2023-07-10	29.10	29.84	29.04	29.79	8546569
2023-07-11	29.95	30.59	29.84	30.57	8815819
2023-07-12	30.89	31.10	30.28	30.32	7572288
2023-07-13	30.30	30.43	29.65	29.74	10933818
2023-07-14	29.74	29.88	29.16	29.20	9538039
2023-07-17	29.11	29.23	28.86	29.12	6439919
2023-07-18	29.09	29.72	29.07	29.58	6255953
2023-07-19	29.65	30.04	29.60	29.93	6155199
2023-07-20	30.05	30.31	29.92	30.24	7325809
2023-07-21	30.24	30.58	29.93	30.46	17543570
2023-07-24	30.52	30.68	30.33	30.64	6311669
2023-07-25	30.64	30.74	30.37	30.69	6046597
2023-07-26	30.72	30.98	30.65	30.85	5848254
2023-07-27	30.94	31.32	30.50	30.63	8259883
2023-07-28	30.72	30.86	29.67	29.80	11325093
2023-07-31	29.84	30.32	29.82	29.97	10254333
2023-08-01	29.97	30.21	29.44	29.57	6537455
2023-08-02	29.34	30.78	29.15	30.67	9525910
2023-08-03	30.72	30.79	30.01	30.31	6351672
2023-08-04	30.38	30.60	29.81	29.86	6491258
2023-08-07	29.90	30.15	29.80	29.88	4835501
2023-08-08	29.80	29.84	29.11	29.53	8043571
2023-08-09	29.47	29.85	29.23	29.26	6459868
2023-08-10	29.36	29.74	29.20	29.23	6082496
2023-08-11	29.26	29.37	29.12	29.35	4465291
2023-08-14	29.35	29.41	29.03	29.07	5443992
2023-08-15	28.95	28.98	28.59	28.60	5813237
2023-08-16	28.64	28.73	28.18	28.19	6108982
2023-08-17	27.92	28.26	27.12	27.16	13468978
2023-08-18	26.67	26.97	26.51	26.54	8939574
2023-08-21	26.54	26.61	26.21	26.44	6833079
2023-08-22	26.47	26.71	26.12	26.54	9178803
2023-08-23	26.56	26.71	26.27	26.54	6142488
2023-08-24	26.40	26.51	25.30	25.32	13169243
2023-08-25	25.32	25.56	24.97	25.26	10937816
2023-08-28	25.30	25.51	24.99	25.17	8282253
2023-08-29	25.29	25.56	25.20	25.54	6892553
2023-08-30	25.63	25.77	25.45	25.60	5883652
2023-08-31	25.59	25.76	25.18	25.31	10794450
2023-09-01	25.17	25.26	23.39	23.43	33234757
2023-09-05	23.50	23.55	22.69	22.73	23839189
2023-09-06	22.61	22.75	22.31	22.64	17255028
2023-09-07	22.60	22.75	21.92	22.04	20863371
2023-09-08	22.18	22.27	21.95	21.99	14478708
2023-09-11	21.44	21.44	21.44	21.44	9865
2023-09-12	21.54	22.27	21.49	21.72	17826450
2023-09-13	21.71	21.94	21.48	21.90	12823548
2023-09-14	22.13	22.54	22.09	22.48	13997489
2023-09-15	22.48	22.64	22.14	22.42	21730055
2023-09-18	22.50	22.56	21.91	22.19	11576736
2023-09-19	22.25	22.50	22.01	22.03	10601800
2023-09-20	22.01	22.22	21.81	21.84	8374970
2023-09-21	21.69	21.92	21.44	21.45	8029227
2023-09-22	21.42	21.58	21.05	21.12	9431261
2023-09-25	21.03	21.36	21.02	21.34	6891032
2023-09-26	21.22	21.46	21.08	21.13	7570464
2023-09-27	21.19	21.24	20.58	21.02	10182853
2023-09-28	21.16	21.22	20.74	20.90	7291485
2023-09-29	21.00	22.43	20.88	22.24	25663370
2023-10-02	22.24	22.43	21.90	22.42	12917400
2023-10-03	22.39	22.69	22.28	22.55	13087025
2023-10-04	22.64	22.67	21.82	22.29	11006440
2023-10-05	22.14	22.60	22.05	22.18	8243175
2023-10-06	22.06	22.08	21.40	21.81	9854280
2023-10-09	21.81	22.30	21.80	22.27	7616980
2023-10-10	22.34	22.64	22.20	22.38	7742944
2023-10-11	23.21	23.95	22.43	22.60	17654966
2023-10-12	23.70	24.26	22.62	24.19	35218678
2023-10-13	24.12	24.63	23.05	23.25	20981618
2023-10-16	23.26	23.55	22.40	22.78	15745823
2023-10-17	22.66	23.11	22.65	22.85	12640663
2023-10-18	22.72	22.79	21.20	21.25	17548178
2023-10-19	21.19	21.63	20.92	20.96	10863462
2023-10-20	20.85	21.46	20.48	21.26	13555506
2023-10-23	21.88	22.54	21.38	21.96	19921094
2023-10-24	22.02	22.19	21.37	21.37	10157696
2023-10-25	21.26	21.69	20.98	21.67	10408357
2023-10-26	21.71	22.25	21.56	21.70	8832496
2023-10-27	21.85	22.07	21.03	21.14	9208602
2023-10-30	21.25	21.41	20.69	21.10	9239886
2023-10-31	21.05	21.23	20.73	21.08	11854612
2023-11-01	20.97	21.03	20.14	20.63	16155016
2023-11-02	20.73	21.62	20.70	21.50	9311004
2023-11-03	21.83	22.22	21.64	22.11	8377743
2023-11-06	22.07	22.17	21.70	21.77	7648987
2023-11-07	21.80	21.95	21.61	21.65	6667445
2023-11-08	21.60	21.61	20.93	21.00	8060337
2023-11-09	21.09	21.14	20.37	20.45	8286036
2023-11-10	20.58	20.81	20.35	20.76	8815495
2023-11-13	20.26	20.41	20.00	20.17	9623150
2023-11-14	20.45	21.31	20.45	21.09	10732087
2023-11-15	21.19	22.07	21.18	21.55	11566004
2023-11-16	21.52	21.67	20.60	20.75	10722700
2023-11-17	20.95	21.28	20.80	21.22	11981829
2023-11-20	21.14	21.26	20.61	21.03	10670422
2023-11-21	20.95	21.12	20.53	20.98	7697296
2023-11-22	21.08	21.09	20.60	20.69	7682276
2023-11-24	20.78	20.98	20.58	20.85	4317299
2023-11-27	20.85	20.90	20.07	20.11	12146213
2023-11-28	20.10	20.16	19.75	19.98	12559366
2023-11-29	20.03	20.47	19.92	19.98	11255182
2023-11-30	19.99	20.11	19.68	19.94	12940848
2023-12-01	19.95	20.82	19.75	20.79	12358066
2023-12-04	20.72	21.08	20.52	20.79	9655427
2023-12-05	20.73	20.83	20.40	20.51	8932154
2023-12-06	20.58	21.66	20.40	21.38	14124835
2023-12-07	21.50	23.26	21.32	22.91	27065921
2023-12-08	22.95	23.42	22.72	23.16	17563853
2023-12-11	23.43	23.67	22.50	23.00	18268012
2023-12-12	23.00	23.67	22.60	22.93	18757033
2023-12-13	22.88	24.66	22.62	24.63	19152322
2023-12-14	25.00	25.87	24.94	25.14	23083550
2023-12-15	25.41	25.67	24.93	25.20	22317177
2023-12-18	25.26	25.31	24.74	24.98	11156155
2023-12-19	25.00	26.08	24.97	26.03	12503511
2023-12-20	26.01	26.23	25.39	25.40	10335656
2023-12-21	25.57	26.18	25.44	26.06	10668461
2023-12-22	26.04	26.57	25.80	26.22	9777115
2023-12-26	26.28	26.73	26.20	26.61	10181058
2023-12-27	26.72	26.76	26.46	26.64	8265490
2023-12-28	26.59	27.02	26.39	26.60	7899906
2023-12-29	26.44	26.63	25.75	26.11	10859224
2024-01-02	26.07	27.05	25.91	26.65	12587840
2024-01-03	26.38	26.41	25.47	25.57	21928218
2024-01-04	24.19	24.30	22.58	24.26	60606675
2024-01-05	24.16	25.01	23.52	25.01	25916696
2024-01-08	24.77	25.87	24.50	25.63	24038235
2024-01-09	25.50	25.63	24.83	25.36	17941737
2024-01-10	25.31	25.33	24.44	24.68	15365219
2024-01-11	24.50	24.93	23.98	24.03	15428075
2024-01-12	23.97	24.20	23.18	23.27	17446911
2024-01-16	23.17	23.22	22.68	22.87	13652579
2024-01-17	22.63	22.79	22.03	22.17	13067863
2024-01-18	22.09	22.20	21.72	22.15	12751548
2024-01-19	22.06	22.17	21.58	22.00	13817112
2024-01-22	22.01	22.62	21.76	22.56	10663613
2024-01-23	22.74	22.99	22.24	22.58	10346825
2024-01-24	22.88	22.94	22.29	22.37	9246364
2024-01-25	22.52	23.12	22.07	23.11	14707670
2024-01-26	23.17	23.43	22.78	22.85	10150179
2024-01-29	22.85	22.86	22.33	22.72	12197393
2024-01-30	22.58	23.00	22.42	22.76	11689081
2024-01-31	22.84	23.32	22.47	22.57	60298070
2024-02-01	22.71	23.35	22.29	23.25	14326550
2024-02-02	23.04	23.07	22.47	22.64	11317626
2024-02-05	22.46	22.52	21.80	22.16	12111062
2024-02-06	22.12	23.16	22.01	23.11	10286273
2024-02-07	23.25	23.77	22.78	22.81	9146256
2024-02-08	22.81	22.92	22.47	22.54	8030896
2024-02-09	22.52	22.63	22.16	22.24	8947670
2024-02-12	22.35	22.96	22.25	22.63	8902987
2024-02-13	22.55	22.55	21.34	21.55	14710904
2024-02-14	21.60	21.93	21.42	21.54	9077466
2024-02-15	21.62	22.38	21.62	22.29	8139306
2024-02-16	21.99	22.11	21.78	21.98	10218327
2024-02-20	21.77	22.47	21.76	22.31	10856519
2024-02-21	21.70	21.87	21.40	21.75	15247366
2024-02-22	21.62	21.65	21.20	21.57	11972550
2024-02-23	21.50	21.93	21.41	21.73	31886666
2024-02-26	21.58	21.58	20.96	20.99	13650240
2024-02-27	21.09	21.63	21.01	21.63	9054971
2024-02-28	21.55	21.68	21.08	21.16	8841208
2024-02-29	21.28	21.40	21.06	21.26	11555023
2024-03-01	21.19	21.62	20.91	21.49	7565813
2024-03-04	21.24	21.38	20.55	20.58	10809021
2024-03-05	20.52	21.22	20.42	21.01	10501126
2024-03-06	21.12	21.18	20.76	20.89	7359274
2024-03-07	21.01	21.23	20.78	20.94	6352132
2024-03-08	21.01	21.33	20.83	21.16	9319491
2024-03-11	21.13	21.80	21.07	21.54	9877592
2024-03-12	21.68	21.74	21.17	21.28	6887652
2024-03-13	20.92	21.42	20.91	21.05	8150994
2024-03-14	20.91	21.06	20.46	20.62	10760860
2024-03-15	20.57	21.09	20.51	20.82	15864922
2024-03-18	20.68	20.94	20.53	20.69	7081082
2024-03-19	20.55	20.92	20.55	20.71	8648456
2024-03-20	20.63	21.15	20.55	21.09	7706238
2024-03-21	21.01	21.15	20.72	20.80	7845617
2024-03-22	20.86	21.05	20.57	20.58	8225702
2024-03-25	20.67	21.06	20.57	20.63	10464140
2024-03-26	20.30	20.65	20.29	20.51	10183307
2024-03-27	20.62	21.09	20.58	21.02	12394434
2024-03-28	20.60	22.05	20.55	21.69	32886762
2024-04-01	21.57	21.74	19.50	19.54	36186109
2024-04-02	19.55	19.62	18.67	18.72	28791387
2024-04-03	18.75	19.17	18.49	18.50	21358515
2024-04-04	18.59	19.08	18.52	18.98	14574402
2024-04-05	18.81	19.24	18.63	19.13	10007876
2024-04-08	19.20	19.48	19.04	19.16	11578425
2024-04-09	19.22	19.38	19.07	19.18	11106990
2024-04-10	18.78	18.79	17.86	18.02	24397414
2024-04-11	18.05	18.18	17.76	18.08	13673968
2024-04-12	17.94	17.98	17.70	17.85	12537841
2024-04-15	17.90	18.17	17.54	17.65	10501963
2024-04-16	17.66	17.83	17.54	17.64	8548380
2024-04-17	17.77	17.86	17.53	17.63	7699264
2024-04-18	17.68	17.73	17.51	17.59	6754772
2024-04-19	17.58	18.28	17.56	18.24	10870856
2024-04-22	18.33	18.35	18.00	18.22	7640578
2024-04-23	18.13	18.46	18.03	18.05	7297016
2024-04-24	17.81	17.98	17.62	17.81	10269708
2024-04-25	17.74	17.89	17.53	17.60	7865519
2024-04-26	17.50	17.95	17.49	17.70	6592036
2024-04-29	17.74	18.03	17.74	18.02	6688832
2024-04-30	17.89	17.91	17.50	17.73	8256751
2024-05-01	17.41	17.68	17.25	17.34	10838830
2024-05-02	17.50	17.68	17.28	17.53	7865018
2024-05-03	17.76	18.01	17.68	17.81	7528623
2024-05-06	17.84	17.93	17.24	17.26	11521533
2024-05-07	17.28	17.57	17.25	17.35	8930809
2024-05-08	17.25	17.37	17.21	17.23	7197816
2024-05-09	17.25	17.35	17.13	17.25	6182020
2024-05-10	17.26	17.42	17.12	17.19	8742861
2024-05-13	17.25	18.65	17.23	18.12	17992970
2024-05-14	18.54	18.83	18.09	18.35	10081909
2024-05-15	18.41	18.53	17.80	17.89	7951140
2024-05-16	17.98	18.36	17.83	18.34	7256958
2024-05-17	18.34	18.45	18.08	18.18	7482647
2024-05-20	17.97	18.17	17.76	17.82	6923949
2024-05-21	17.75	17.81	16.55	16.68	25075353
2024-05-22	16.55	16.74	16.31	16.47	12099514
2024-05-23	16.40	16.40	15.89	15.95	16012313
2024-05-24	16.05	16.22	15.98	16.03	10555516
2024-05-28	16.03	16.04	15.34	15.38	20137090
2024-05-29	15.19	15.25	14.62	14.89	21387712
2024-05-30	14.92	15.56	14.88	15.39	12134349
2024-05-31	15.35	16.34	15.34	16.22	29415234
2024-06-03	16.26	16.27	15.73	15.92	14888567
2024-06-04	15.88	16.16	15.70	16.11	8055570
2024-06-05	16.10	16.10	15.80	15.94	8948954
2024-06-06	15.79	15.98	15.68	15.86	7163328
2024-06-07	15.74	15.98	15.69	15.84	8431777
2024-06-10	15.76	15.99	15.61	15.94	9607627
2024-06-11	15.88	16.01	15.78	15.93	7048382
2024-06-12	16.19	16.24	15.49	15.54	9292181
2024-06-13	15.50	15.55	15.21	15.45	7908204
2024-06-14	15.37	15.56	15.16	15.55	9046094
2024-06-17	15.50	15.55	15.01	15.15	12651761
2024-06-18	15.14	16.17	15.14	16.11	19148786
2024-06-20	16.09	16.18	15.75	15.87	13146859
2024-06-21	15.90	16.04	15.75	15.97	18512322
2024-06-24	15.89	16.25	15.89	15.91	13632525
2024-06-25	15.80	16.00	15.54	15.70	10336612
2024-06-26	15.64	15.83	15.47	15.66	12933386
2024-06-27	12.56	12.79	11.68	12.19	132813028
2024-06-28	12.02	12.69	11.96	12.10	54346456
2024-07-01	12.09	12.22	11.48	11.58	35353836
2024-07-02	11.53	11.70	11.40	11.57	25951873
2024-07-03	11.55	11.57	11.10	11.10	26845517
2024-07-05	11.12	11.29	10.85	11.26	29753537
2024-07-08	11.28	11.28	10.77	10.82	27034165
2024-07-09	10.82	10.97	10.69	10.79	19241844
2024-07-10	10.84	11.31	10.76	11.26	20220254
2024-07-11	11.40	11.67	11.34	11.43	21369880
2024-07-12	11.52	11.62	11.29	11.50	17210231
2024-07-15	11.48	11.76	11.32	11.70	20644656
2024-07-16	11.72	11.98	11.57	11.73	23536084
2024-07-17	11.71	11.99	11.67	11.85	17910977
2024-07-18	11.78	12.02	11.34	11.36	19829427
2024-07-19	11.31	11.32	10.98	11.01	80864506
2024-07-22	10.89	11.32	10.80	11.30	22281403
2024-07-23	11.13	11.34	10.98	11.23	14323443