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

AGCO Historical Prices

Summary

Key Stock Metrics

73.79

(April 4, 2025)

52-Week Low

121.16

(July 31, 2025)

52-Week High

158.62

(April 28, 2021)

All-Time High

109.00

(September 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2009-05-01	25.54	25.90	24.57	25.51	2736270
2009-05-04	24.55	26.49	24.55	25.53	1091582
2009-05-05	25.50	27.07	25.37	26.92	1627946
2009-05-06	28.11	28.11	26.27	27.39	1544058
2009-05-07	27.67	27.82	25.04	25.53	1369774
2009-05-08	25.55	26.67	25.35	26.21	1120234
2009-05-11	25.64	26.07	24.70	24.74	1260807
2009-05-12	24.80	25.70	24.69	25.47	1198710
2009-05-13	24.97	25.19	24.16	24.22	1593964
2009-05-14	24.30	25.27	24.09	25.09	1334143
2009-05-15	25.04	25.94	24.75	25.22	1573811
2009-05-18	25.23	27.40	25.10	27.33	1651617
2009-05-19	27.39	28.20	27.09	27.89	1412079
2009-05-20	28.27	29.79	27.51	27.74	2008359
2009-05-21	27.61	27.73	25.97	26.32	1146775
2009-05-22	26.43	26.99	26.13	26.36	969634
2009-05-26	25.90	27.22	25.67	27.04	843707
2009-05-27	26.70	27.87	26.61	27.38	1362668
2009-05-28	27.60	27.98	26.96	27.67	1099412
2009-05-29	27.86	28.86	27.86	28.86	1217593
2009-06-01	28.80	30.96	28.80	30.79	1279242
2009-06-02	30.41	31.28	29.97	30.34	1208079
2009-06-03	29.95	30.07	28.67	28.93	940082
2009-06-04	29.02	30.60	28.72	30.40	1051808
2009-06-05	31.26	31.26	28.91	29.48	1601111
2009-06-08	29.08	29.08	28.18	28.81	763139
2009-06-09	29.10	29.44	28.47	29.21	774095
2009-06-10	30.04	30.08	28.31	28.77	1369020
2009-06-11	28.86	29.35	28.50	28.71	874917
2009-06-12	28.71	28.73	27.84	28.39	682446
2009-06-15	29.50	29.50	27.64	28.23	1443086
2009-06-16	28.61	28.99	26.86	26.98	3808305
2009-06-17	26.88	27.43	25.90	27.26	1890816
2009-06-18	27.21	27.88	26.40	27.55	1575591
2009-06-19	27.57	28.58	27.56	27.88	1184083
2009-06-22	27.50	28.19	26.31	26.35	1202675
2009-06-23	26.39	26.94	25.81	26.69	1322845
2009-06-24	27.50	28.69	27.21	28.28	1514828
2009-06-25	27.77	29.79	27.77	29.70	1064916
2009-06-26	29.40	30.06	29.33	29.65	2104790
2009-06-29	29.75	30.54	29.68	30.26	736878
2009-06-30	29.70	30.11	28.62	29.07	1802011
2009-07-01	29.18	30.12	29.18	29.29	764805
2009-07-02	28.57	28.77	28.03	28.03	650502
2009-07-06	27.60	28.12	26.89	27.42	846974
2009-07-07	27.34	27.34	25.54	25.55	1439207
2009-07-08	25.68	26.12	25.13	25.65	1404390
2009-07-09	25.62	26.37	25.58	25.96	1073899
2009-07-10	25.65	25.77	24.95	25.06	1250385
2009-07-13	25.28	26.26	24.61	26.21	1304324
2009-07-14	26.20	26.64	25.79	26.59	773801
2009-07-15	26.98	27.95	26.82	27.88	1061886
2009-07-16	27.77	29.63	27.77	29.36	1691477
2009-07-17	29.68	29.94	29.07	29.23	961155
2009-07-20	29.55	30.39	29.20	29.87	1057579
2009-07-21	30.40	31.47	29.19	29.59	1321426
2009-07-22	29.22	29.58	28.37	28.74	1326235
2009-07-23	28.69	30.91	28.32	30.79	1257474
2009-07-24	30.17	31.62	29.81	31.59	1234897
2009-07-27	31.35	31.78	31.00	31.56	1217786
2009-07-28	30.99	31.70	30.67	31.34	1024497
2009-07-29	30.89	31.54	30.44	31.13	1256022
2009-07-30	31.11	32.15	30.97	31.04	969195
2009-07-31	30.80	31.85	30.57	31.46	1069729
2009-08-03	32.06	33.18	31.74	32.84	1486067
2009-08-04	32.76	33.49	32.76	33.31	1640376
2009-08-05	33.47	33.51	32.19	32.50	950928
2009-08-06	32.77	33.52	32.61	32.81	1360643
2009-08-07	33.06	33.83	33.04	33.50	1015046
2009-08-10	33.34	33.42	32.60	32.86	1213089
2009-08-11	32.84	32.84	31.97	32.04	873349
2009-08-12	31.76	32.41	31.65	31.92	1676351
2009-08-13	31.92	32.21	31.00	31.48	2075868
2009-08-14	31.59	31.73	30.17	30.66	2151997
2009-08-17	30.15	30.15	29.11	29.45	1270349
2009-08-18	29.80	30.59	29.80	30.55	1102879
2009-08-19	30.25	30.46	29.53	30.03	986213
2009-08-20	30.05	30.73	29.90	30.59	587062
2009-08-21	30.80	31.63	30.54	31.54	1058275
2009-08-24	31.74	32.01	31.14	31.28	483370
2009-08-25	31.56	32.46	31.22	32.20	879507
2009-08-26	31.89	32.00	31.25	31.83	1056565
2009-08-27	31.80	32.53	31.10	32.38	888029
2009-08-28	32.76	32.85	31.38	31.56	818210
2009-08-31	30.84	31.26	30.55	31.24	822795
2009-09-01	30.93	31.84	30.21	30.37	843936
2009-09-02	30.38	30.53	28.23	29.06	2895096
2009-09-03	29.40	29.68	28.72	29.49	808576
2009-09-04	29.71	29.81	29.22	29.67	703197
2009-09-08	30.17	30.40	29.76	30.04	851389
2009-09-09	29.95	31.10	29.90	30.86	514307
2009-09-10	30.76	31.26	30.33	30.97	935813
2009-09-11	30.99	31.97	30.99	31.63	725459
2009-09-14	31.41	32.51	31.21	32.45	744135
2009-09-15	32.37	32.90	32.04	32.56	695856
2009-09-16	30.54	30.60	27.92	29.45	8725281
2009-09-17	29.18	30.60	28.70	30.19	3357931
2009-09-18	30.30	30.46	28.37	29.01	2844655
2009-09-21	28.70	28.86	28.26	28.43	1938729
2009-09-22	28.61	29.00	28.16	28.23	1979407
2009-09-23	28.23	28.72	27.82	27.90	2000206
2009-09-24	28.04	28.19	26.81	27.27	1910968
2009-09-25	27.29	27.40	26.75	27.26	1371531
2009-09-28	27.61	27.89	27.10	27.43	726043
2009-09-29	27.71	28.06	27.25	27.57	1852663
2009-09-30	27.85	28.38	27.00	27.63	1436494
2009-10-01	27.38	27.59	26.06	26.15	2082658
2009-10-02	26.06	26.84	25.77	26.54	1972237
2009-10-05	26.82	27.23	26.74	27.02	1441536
2009-10-06	27.24	28.34	27.24	27.52	1435696
2009-10-07	27.50	27.50	26.33	26.69	2396040
2009-10-08	26.95	27.37	26.65	27.05	2033451
2009-10-09	27.05	27.41	26.35	27.36	2071498
2009-10-12	27.72	27.74	26.56	26.92	1231587
2009-10-13	26.88	27.13	26.52	26.97	1365374
2009-10-14	26.50	26.99	26.46	26.93	2146201
2009-10-15	26.57	27.15	26.57	26.92	2068934
2009-10-16	26.68	26.84	26.32	26.67	1177651
2009-10-19	26.80	28.48	26.65	28.40	1927396
2009-10-20	28.68	29.12	28.41	28.70	2893710
2009-10-21	28.41	30.78	28.27	29.46	3215011
2009-10-22	29.31	29.56	28.70	29.56	1772700
2009-10-23	29.53	29.99	28.91	29.54	1378768
2009-10-26	29.55	30.35	28.49	28.65	1828491
2009-10-27	30.76	30.76	28.47	28.75	1325664
2009-10-28	28.50	28.89	27.75	27.78	1478778
2009-10-29	28.13	29.18	28.06	29.05	1320016
2009-10-30	28.94	29.19	27.69	28.11	1341550
2009-11-02	28.20	28.74	27.77	28.46	1641574
2009-11-03	28.25	28.86	27.83	28.85	1227936
2009-11-04	29.12	29.43	28.32	28.44	1257730
2009-11-05	28.53	29.61	28.35	29.59	910248
2009-11-06	29.39	29.70	28.81	29.01	711701
2009-11-09	29.35	30.09	29.35	30.00	825341
2009-11-10	29.76	30.24	29.25	29.36	1104825
2009-11-11	29.38	29.98	29.38	29.64	759058
2009-11-12	29.66	29.90	28.98	29.03	684300
2009-11-13	29.21	29.44	28.81	29.09	1003117
2009-11-16	29.46	29.93	29.24	29.43	1013666
2009-11-17	29.16	29.43	29.00	29.35	834752
2009-11-18	29.48	30.95	29.47	30.60	2643073
2009-11-19	30.27	30.40	29.43	29.58	1616630
2009-11-20	29.46	29.57	28.58	29.00	1220820
2009-11-23	29.63	30.03	29.14	29.34	2034212
2009-11-24	29.26	29.56	29.18	29.39	1296692
2009-11-25	29.35	30.83	29.06	30.82	1687206
2009-11-27	29.85	30.81	29.63	30.15	878890
2009-11-30	30.19	30.58	29.72	30.31	1455506
2009-12-01	30.66	32.24	30.31	31.91	2654908
2009-12-02	32.04	32.35	31.61	32.31	2540801
2009-12-03	32.30	32.64	32.16	32.29	1977055
2009-12-04	32.50	33.10	32.00	32.18	1709480
2009-12-07	32.05	32.36	31.20	31.37	1875594
2009-12-08	30.94	31.71	30.38	30.95	2514782
2009-12-09	31.16	31.24	30.10	30.64	1331378
2009-12-10	30.79	31.22	30.11	30.19	937852
2009-12-11	30.41	30.59	29.71	29.82	1394706
2009-12-14	30.12	30.34	29.69	30.00	1136749
2009-12-15	29.80	30.42	29.72	30.05	972523
2009-12-16	29.96	30.93	29.95	30.77	820555
2009-12-17	30.39	30.70	30.04	30.36	845871
2009-12-18	30.86	31.03	30.23	31.03	1342933
2009-12-21	31.27	31.80	31.02	31.80	719955
2009-12-22	31.86	32.80	31.83	32.78	1069722
2009-12-23	32.80	32.92	32.35	32.66	975884
2009-12-24	32.68	32.98	32.62	32.77	354346
2009-12-28	32.86	32.98	32.39	32.51	678160
2009-12-29	32.55	32.76	32.23	32.28	813294
2009-12-30	32.08	32.61	31.90	32.42	919479
2009-12-31	32.57	32.87	32.26	32.34	784327
2010-01-04	32.70	33.57	32.50	33.03	1338786
2010-01-05	33.02	33.62	32.76	33.16	925574
2010-01-06	33.06	33.58	32.76	32.99	1093806
2010-01-07	32.90	33.49	32.62	33.39	761071
2010-01-08	33.42	35.70	33.12	35.69	1999907
2010-01-11	35.60	37.41	35.60	36.86	1846166
2010-01-12	36.46	36.46	34.37	35.24	2406552
2010-01-13	35.17	35.52	34.16	35.41	1309259
2010-01-14	35.04	35.37	34.21	34.97	981773
2010-01-15	34.85	34.85	34.05	34.58	895982
2010-01-19	34.65	34.98	34.40	34.54	551874
2010-01-20	34.21	34.50	33.14	33.65	1787090
2010-01-21	33.71	33.87	32.54	32.95	1000747
2010-01-22	32.93	33.01	31.63	31.68	702126
2010-01-25	32.07	32.52	32.00	32.07	1267439
2010-01-26	31.73	33.11	31.61	32.61	1743391
2010-01-27	32.01	32.58	31.61	32.38	632585
2010-01-28	32.37	32.58	31.27	31.33	802432
2010-01-29	31.49	32.00	30.90	30.91	798503
2010-02-01	31.10	31.93	31.06	31.93	709076
2010-02-02	32.00	32.26	31.55	31.95	1175808
2010-02-03	31.80	32.29	31.61	31.78	333464
2010-02-04	31.52	31.57	30.11	30.22	978156
2010-02-05	30.17	30.54	29.60	30.44	967446
2010-02-08	30.43	30.89	29.89	30.44	708906
2010-02-09	31.99	32.59	31.08	31.81	2097986
2010-02-10	31.69	32.06	31.05	31.72	1270347
2010-02-11	31.75	33.64	31.54	33.46	1724363
2010-02-12	33.07	33.88	32.73	33.79	882585
2010-02-16	34.51	34.75	33.94	34.49	1274303
2010-02-17	35.70	35.76	34.69	34.84	827557
2010-02-18	34.99	35.29	34.51	34.59	706905
2010-02-19	34.44	34.92	34.21	34.75	543241
2010-02-22	34.95	34.98	34.48	34.71	417966
2010-02-23	34.50	34.90	33.63	33.71	1172427
2010-02-24	33.69	34.21	33.28	33.42	850900
2010-02-25	32.81	33.91	32.65	33.62	879730
2010-02-26	33.71	34.31	33.29	34.25	708039
2010-03-01	34.29	35.01	34.29	34.78	631184
2010-03-02	35.00	35.21	34.54	34.72	426140
2010-03-03	34.92	35.81	34.82	35.42	775208
2010-03-04	35.65	35.81	34.70	34.92	786917
2010-03-05	35.27	35.70	35.08	35.27	803124
2010-03-08	35.17	35.36	34.73	35.17	529237
2010-03-09	35.04	35.70	34.87	35.57	700112
2010-03-10	35.72	35.93	35.10	35.56	1152229
2010-03-11	35.42	35.42	33.86	34.20	1305917
2010-03-12	34.43	35.06	34.23	34.73	1157132
2010-03-15	34.70	34.70	34.13	34.59	644943
2010-03-16	34.86	35.01	34.41	34.90	580369
2010-03-17	35.09	35.79	35.00	35.42	661926
2010-03-18	34.97	35.39	34.50	34.91	762350
2010-03-19	35.12	35.21	34.34	34.55	963882
2010-03-22	34.29	35.03	33.95	34.80	692372
2010-03-23	34.90	36.15	34.81	35.82	1130843
2010-03-24	35.65	36.09	35.36	35.77	783002
2010-03-25	36.23	36.79	35.88	35.92	1114418
2010-03-26	36.12	36.59	35.69	35.95	542117
2010-03-29	36.04	36.44	35.93	36.22	608960
2010-03-30	36.47	37.10	36.47	36.65	1904878
2010-03-31	36.64	36.85	35.84	35.87	833699
2010-04-01	36.09	36.60	35.94	36.21	527806
2010-04-05	36.46	37.27	36.45	37.25	699978
2010-04-06	37.32	37.53	37.12	37.38	1487513
2010-04-07	37.39	37.84	37.11	37.51	1346436
2010-04-08	37.37	38.07	37.07	37.68	1849725
2010-04-09	37.86	38.72	37.79	38.63	1067523
2010-04-12	38.76	39.06	38.46	38.99	1378541
2010-04-13	38.88	39.62	38.74	39.61	1133608
2010-04-14	39.76	39.90	38.07	39.20	1678866
2010-04-15	39.20	39.35	38.26	38.33	1716404
2010-04-16	38.46	39.00	37.65	38.32	1983563
2010-04-19	38.07	38.83	37.67	38.15	1154005
2010-04-20	38.30	39.27	38.30	38.90	1075488
2010-04-21	38.83	39.08	37.69	37.98	1262483
2010-04-22	37.56	38.70	37.20	38.48	1395552
2010-04-23	38.47	39.09	38.08	38.88	1173932
2010-04-26	38.88	40.29	38.74	39.77	1496397
2010-04-27	39.38	39.38	35.72	35.92	3888909
2010-04-28	36.04	36.98	35.56	35.86	1715744
2010-04-29	36.12	36.40	35.69	36.23	1049494
2010-04-30	36.27	36.50	35.01	35.02	1119537
2010-05-03	35.13	35.67	35.13	35.63	1020566
2010-05-04	35.04	35.13	34.14	34.71	1953684
2010-05-05	34.18	34.70	33.15	34.17	1481368
2010-05-06	33.92	34.65	31.81	33.17	1954618
2010-05-07	33.16	33.56	31.47	32.96	2548262
2010-05-10	34.83	35.73	34.39	34.55	1788645
2010-05-11	33.36	34.35	33.36	33.86	1698937
2010-05-12	33.89	34.51	33.65	33.78	2022893
2010-05-13	33.74	33.89	32.98	33.12	2115386
2010-05-14	32.64	32.84	29.63	30.30	5146868
2010-05-17	30.55	30.85	29.48	29.90	2736865
2010-05-18	30.09	30.71	29.50	29.57	1515108
2010-05-19	29.70	30.24	28.78	29.94	2568692
2010-05-20	29.02	29.51	28.34	28.37	1795700
2010-05-21	28.12	29.75	27.80	29.35	2478955
2010-05-24	29.00	29.08	28.29	28.40	1892699
2010-05-25	27.64	28.54	26.98	28.41	1494223
2010-05-26	28.58	29.25	28.26	28.33	1461427
2010-05-27	28.92	29.35	28.81	29.15	1071530
2010-05-28	28.96	29.26	28.43	28.77	1767618
2010-06-01	28.44	28.98	27.58	27.64	1198856
2010-06-02	27.86	28.43	27.37	28.43	1493550
2010-06-03	28.59	28.88	27.96	28.43	856322
2010-06-04	27.52	28.00	26.63	26.76	2354538
2010-06-07	26.78	26.84	25.66	25.86	1957916
2010-06-08	25.87	26.34	25.48	26.00	2884848
2010-06-09	26.15	27.10	26.14	26.45	1902678
2010-06-10	27.14	28.17	27.05	28.15	1755579
2010-06-11	27.73	28.72	27.46	27.94	1513683
2010-06-14	28.08	28.49	27.75	27.94	1241404
2010-06-15	28.07	29.47	28.07	29.41	1416410
2010-06-16	29.18	29.64	28.87	29.30	1068833
2010-06-17	29.53	29.90	28.85	29.13	1339500
2010-06-18	29.18	29.54	28.78	29.37	996720
2010-06-21	29.97	30.12	29.03	29.16	1154174
2010-06-22	29.06	29.36	28.05	28.09	1510301
2010-06-23	28.00	28.78	27.73	28.51	1127270
2010-06-24	28.26	28.68	28.03	28.31	1666974
2010-06-25	28.38	28.99	28.03	28.72	1255318
2010-06-28	28.91	29.04	28.16	28.58	1101413
2010-06-29	27.97	27.98	26.86	27.10	1411354
2010-06-30	27.15	27.73	26.82	26.97	3506213
2010-07-01	27.00	27.12	26.24	26.59	1618230
2010-07-02	26.70	26.89	26.31	26.50	1071050
2010-07-06	27.35	27.46	26.58	26.96	1614752
2010-07-07	26.98	28.08	26.84	28.03	1542882
2010-07-08	28.29	28.95	28.00	28.79	2051003
2010-07-09	28.76	29.44	28.72	29.13	1015381
2010-07-12	29.04	29.42	28.71	29.35	1612717
2010-07-13	29.70	30.66	29.70	30.52	1649316
2010-07-14	30.42	30.61	29.97	30.33	1275874
2010-07-15	30.26	30.28	29.40	29.86	2240440
2010-07-16	29.55	29.92	29.31	29.53	1656889
2010-07-19	29.57	30.25	29.45	30.07	1255441
2010-07-20	29.55	31.47	29.53	31.33	1858660
2010-07-21	31.49	32.22	31.16	31.32	1286258
2010-07-22	31.76	32.26	31.65	32.01	1358034
2010-07-23	31.84	32.84	31.78	32.84	1337332
2010-07-26	32.84	33.68	32.68	33.62	1694055
2010-07-27	34.69	34.72	33.45	34.11	3575441
2010-07-28	34.93	34.95	33.94	34.52	2111857
2010-07-29	34.97	35.23	33.66	33.93	3368346
2010-07-30	33.37	34.97	33.34	34.76	1823845
2010-08-02	35.21	35.59	34.71	35.45	1917420
2010-08-03	35.30	36.00	35.30	35.73	1684864
2010-08-04	35.95	36.52	35.30	36.39	2330129
2010-08-05	36.41	37.68	36.10	36.75	2976366
2010-08-06	36.41	37.03	36.21	36.71	2017737
2010-08-09	36.87	37.10	36.20	36.28	1558760
2010-08-10	35.93	36.41	35.57	36.08	1321702
2010-08-11	35.33	35.33	33.98	34.68	2415964
2010-08-12	34.10	34.60	33.91	34.06	2560210
2010-08-13	33.97	34.24	33.66	33.88	1391762
2010-08-16	33.75	35.04	33.40	34.77	1675288
2010-08-17	35.28	36.90	35.28	36.63	2629865
2010-08-18	36.45	36.49	35.22	35.46	1840639
2010-08-19	35.32	35.81	34.54	34.85	1154064
2010-08-20	34.64	35.35	34.45	35.25	926625
2010-08-23	35.46	35.51	33.37	33.66	1870309
2010-08-24	33.02	34.06	32.78	33.92	2967038
2010-08-25	33.56	33.56	32.36	33.31	2663547
2010-08-26	33.49	34.10	32.81	32.81	1464999
2010-08-27	33.11	33.52	32.43	33.43	1434943
2010-08-30	33.35	33.57	32.66	32.66	777570
2010-08-31	32.53	33.54	32.38	33.05	1674591
2010-09-01	33.73	34.42	32.91	34.37	2181588
2010-09-02	34.43	36.13	34.20	35.93	1967113
2010-09-03	36.57	37.43	36.37	36.90	1387628
2010-09-07	36.70	36.94	36.14	36.21	1134215
2010-09-08	36.34	36.78	36.24	36.64	1834375
2010-09-09	37.00	37.76	36.91	37.50	1657623
2010-09-10	37.53	38.37	37.13	38.13	2520909
2010-09-13	38.51	39.75	38.37	38.93	2228532
2010-09-14	38.83	39.28	38.72	38.84	1265209
2010-09-15	38.72	39.03	38.22	38.92	691403
2010-09-16	38.92	39.09	38.62	38.66	491648
2010-09-17	38.92	40.29	38.31	39.98	1402257
2010-09-20	40.00	40.18	39.61	40.06	1311983
2010-09-21	40.12	40.70	39.61	39.93	1613479
2010-09-22	39.87	40.06	39.49	39.55	1269646
2010-09-23	39.25	39.95	39.13	39.50	1414796
2010-09-24	39.97	40.34	39.69	40.19	1305420
2010-09-27	40.19	40.73	39.93	39.97	1892814
2010-09-28	40.13	40.27	39.30	40.00	1048488
2010-09-29	39.96	40.11	39.57	39.73	797363
2010-09-30	40.00	40.17	38.44	39.01	1652706
2010-10-01	39.32	39.35	37.68	37.77	2728811
2010-10-04	37.70	37.91	36.52	37.11	1872958
2010-10-05	37.49	38.51	37.38	38.38	1996608
2010-10-06	38.23	39.03	38.09	38.48	1546034
2010-10-07	38.63	39.22	38.38	39.21	1909407
2010-10-08	40.15	43.27	40.15	40.63	6430540
2010-10-11	41.43	42.39	40.64	41.58	2244722
2010-10-12	41.86	42.52	41.10	42.43	1624407
2010-10-13	42.91	43.25	42.52	42.58	1619207
2010-10-14	42.57	42.82	41.74	41.76	2877381
2010-10-15	41.95	42.98	41.48	42.90	1345068
2010-10-18	42.88	42.88	42.35	42.73	1211888
2010-10-19	41.92	42.26	41.02	41.51	1705761
2010-10-20	41.72	43.06	41.49	42.53	1376978
2010-10-21	43.00	44.23	42.86	43.43	2285171
2010-10-22	44.35	44.49	43.62	44.02	1666524
2010-10-25	44.26	46.06	43.81	43.83	3089741
2010-10-26	44.16	44.55	42.68	42.81	3187925
2010-10-27	42.14	42.34	40.86	42.24	2483436
2010-10-28	41.83	42.85	41.63	42.09	765388
2010-10-29	42.00	42.80	41.85	42.47	1003126
2010-11-01	42.58	43.10	41.75	42.21	1341534
2010-11-02	42.57	43.07	42.43	42.74	995585
2010-11-03	42.72	43.33	41.81	42.75	1114942
2010-11-04	43.19	44.43	43.10	44.31	1548098
2010-11-05	44.18	44.45	43.98	44.45	772375
2010-11-08	44.29	44.48	44.01	44.42	898030
2010-11-09	45.00	46.50	44.58	45.21	2973444
2010-11-10	45.16	46.10	44.72	45.90	1565326
2010-11-11	45.50	47.23	45.47	46.65	1995287
2010-11-12	46.22	46.66	44.80	45.46	1935384
2010-11-15	46.57	46.97	45.65	45.74	2063001
2010-11-16	45.41	45.41	43.56	44.57	1385016
2010-11-17	44.52	45.52	44.38	45.09	1132728
2010-11-18	45.58	46.23	45.45	45.80	922584
2010-11-19	46.22	47.25	45.81	47.21	1369162
2010-11-22	46.91	47.00	45.86	46.32	1322674
2010-11-23	45.82	45.86	45.04	45.80	1027578
2010-11-24	45.62	46.76	45.62	46.56	1194168
2010-11-26	46.18	46.40	45.72	46.02	548806
2010-11-29	45.71	45.75	44.33	44.64	1546466
2010-11-30	44.16	45.48	43.81	45.14	1788823
2010-12-01	47.29	47.29	44.18	44.55	2245336
2010-12-02	44.57	46.00	44.57	45.96	944225
2010-12-03	45.66	46.30	45.52	46.16	1173237
2010-12-06	45.97	46.20	45.65	46.09	1348063
2010-12-07	46.58	49.34	46.11	47.84	3822614
2010-12-08	47.93	48.08	46.28	47.04	1569962
2010-12-09	47.43	48.06	47.22	47.50	1444302
2010-12-10	46.86	47.88	46.86	47.19	812969
2010-12-13	47.72	48.63	47.55	48.05	888645
2010-12-14	48.14	49.35	47.86	48.17	1865381
2010-12-15	48.02	48.34	46.59	46.72	1654949
2010-12-16	46.71	46.93	46.12	46.58	1161181
2010-12-17	46.52	47.74	46.45	47.06	2119829
2010-12-20	47.38	48.50	46.95	48.43	1247062
2010-12-21	48.65	50.49	48.34	50.33	1611082
2010-12-22	50.25	50.79	50.21	50.62	1088611
2010-12-23	50.47	50.75	50.28	50.55	560700
2010-12-27	50.36	50.67	50.21	50.51	323912
2010-12-28	50.74	50.91	50.29	50.67	394505
2010-12-29	50.84	51.51	50.65	50.94	508630
2010-12-30	51.00	51.32	50.72	50.77	495281
2010-12-31	50.60	51.10	50.53	50.66	678931
2011-01-03	51.21	53.22	51.09	52.89	2281135
2011-01-04	53.14	53.21	51.17	52.22	1176790
2011-01-05	52.06	53.18	51.60	52.89	1325327
2011-01-06	53.03	53.69	51.85	52.34	1561095
2011-01-07	52.49	52.78	50.78	51.98	1525399
2011-01-10	51.77	52.56	51.15	52.19	1516404
2011-01-11	52.55	53.90	52.40	53.70	1233003
2011-01-12	54.24	55.35	54.22	55.11	1988777
2011-01-13	55.35	56.18	54.70	55.38	1765263
2011-01-14	55.16	55.16	53.11	53.74	2479859
2011-01-18	53.77	54.22	52.94	53.65	3981473
2011-01-19	53.67	53.70	51.73	52.18	1775470
2011-01-20	51.99	52.12	50.10	50.89	2498489
2011-01-21	51.38	51.90	50.91	51.33	964242
2011-01-24	51.42	52.43	51.35	52.01	904758
2011-01-25	51.89	51.96	50.28	51.31	948147
2011-01-26	51.50	52.89	51.40	52.29	1169546
2011-01-27	52.38	52.88	50.94	51.43	1677225
2011-01-28	51.50	51.94	49.82	50.01	1551627
2011-01-31	50.09	51.01	50.09	50.70	1173332
2011-02-01	51.23	51.74	50.97	51.21	2184856
2011-02-02	51.06	51.89	50.82	50.97	1574467
2011-02-03	51.00	51.70	50.42	51.28	982503
2011-02-04	51.32	52.32	51.23	52.22	765850
2011-02-07	52.38	53.66	52.34	53.46	1563564
2011-02-08	52.02	54.04	51.60	52.31	3353844
2011-02-09	52.48	53.36	51.60	51.83	2166401
2011-02-10	52.24	53.01	51.89	52.84	1728887
2011-02-11	53.11	54.05	52.59	54.00	1506632
2011-02-14	53.97	54.12	53.14	53.80	1403016
2011-02-15	53.64	54.28	53.39	53.62	2295011
2011-02-16	54.72	56.56	54.53	55.94	3135558
2011-02-17	55.82	57.20	55.45	56.77	2091446
2011-02-18	57.06	57.06	55.74	56.65	1425126
2011-02-22	56.01	56.30	53.36	53.65	1616766
2011-02-23	53.69	53.78	51.38	52.93	1684325
2011-02-24	53.01	53.56	51.28	52.83	1440443
2011-02-25	53.01	54.07	52.98	53.93	1053600
2011-02-28	54.64	54.93	54.00	54.78	1731384
2011-03-01	55.05	55.14	53.09	53.65	1366002
2011-03-02	53.30	54.07	52.56	53.47	1199980
2011-03-03	54.06	56.37	54.06	55.72	1463050
2011-03-04	55.90	56.03	54.44	55.41	833664
2011-03-07	56.12	56.12	53.87	54.19	1035541
2011-03-08	54.31	55.54	53.50	55.00	1246276
2011-03-09	54.96	55.09	53.32	53.47	1472190
2011-03-10	52.60	52.60	51.00	51.19	1911593
2011-03-11	50.74	51.70	49.87	51.26	1601656
2011-03-14	50.86	51.98	50.41	51.21	1170253
2011-03-15	49.23	50.76	48.52	50.18	2262598
2011-03-16	49.82	51.16	49.14	49.75	1185104
2011-03-17	51.18	51.29	50.38	50.92	1125313
2011-03-18	51.73	52.32	51.24	51.33	1417382
2011-03-21	52.22	52.71	51.97	52.47	1096933
2011-03-22	52.64	52.74	51.81	52.42	869970
2011-03-23	52.42	53.26	52.21	53.07	825531
2011-03-24	53.54	53.95	52.66	53.91	705201
2011-03-25	53.99	54.72	53.51	54.39	1235066
2011-03-28	54.51	54.99	54.20	54.24	997205
2011-03-29	54.11	54.18	53.38	53.78	780209
2011-03-30	54.09	54.38	53.58	54.15	875856
2011-03-31	54.51	56.03	54.51	54.97	1743506
2011-04-01	55.87	55.87	54.76	54.95	1538177
2011-04-04	55.06	55.32	54.74	55.11	877253
2011-04-05	55.00	55.18	54.27	54.33	1063353
2011-04-06	54.70	54.78	53.38	53.89	839661
2011-04-07	53.90	54.85	53.69	53.83	1089317
2011-04-08	54.13	54.46	52.58	53.01	900634
2011-04-11	53.31	53.53	52.04	52.36	900792
2011-04-12	51.91	52.03	50.57	50.88	1072684
2011-04-13	51.25	51.60	50.03	50.40	1407780
2011-04-14	50.09	51.91	49.92	51.43	2266210
2011-04-15	51.61	52.00	50.80	51.92	1488705
2011-04-18	51.00	51.24	49.45	50.31	1290946
2011-04-19	50.47	51.92	50.47	51.82	901126
2011-04-20	52.79	53.69	52.38	53.50	1506915
2011-04-21	53.67	54.36	53.30	54.32	1998724
2011-04-25	54.06	55.16	54.02	54.91	1322952
2011-04-26	59.74	59.81	56.53	57.00	4202871
2011-04-27	57.66	57.82	55.20	57.74	2205934
2011-04-28	57.70	58.21	56.50	56.98	1134312
2011-04-29	57.26	57.90	57.16	57.58	1336352
2011-05-02	57.93	59.22	57.80	58.13	1570859
2011-05-03	57.91	57.95	56.05	56.23	1502551
2011-05-04	56.33	56.42	54.01	54.68	1419705
2011-05-05	54.07	55.03	53.50	54.28	1026568
2011-05-06	55.38	56.00	54.58	54.93	1199295
2011-05-09	54.98	56.05	54.65	55.57	834527
2011-05-10	55.86	56.45	55.62	56.22	819452
2011-05-11	56.26	56.50	54.01	54.29	1064974
2011-05-12	54.24	54.44	51.96	52.11	2413900
2011-05-13	52.24	52.68	50.80	50.99	1848391
2011-05-16	50.73	51.96	50.35	50.74	1167894
2011-05-17	50.39	50.39	48.51	49.62	2154264
2011-05-18	49.58	51.45	48.81	51.32	1932203
2011-05-19	51.66	52.08	50.64	51.07	1314908
2011-05-20	50.80	50.81	49.57	50.02	962954
2011-05-23	49.31	49.31	47.79	47.83	1947293
2011-05-24	48.30	48.75	47.50	48.21	1551811
2011-05-25	47.94	49.95	47.68	49.50	1813644
2011-05-26	50.36	51.35	49.82	50.79	1860322
2011-05-27	50.99	51.77	50.82	51.49	906559
2011-05-31	52.33	52.40	50.95	51.67	1102995
2011-06-01	51.42	51.60	48.87	49.04	1834092
2011-06-02	49.20	50.87	49.18	50.49	1223155
2011-06-03	49.51	50.41	49.01	49.22	1198027
2011-06-06	49.21	49.56	48.50	48.73	1010575
2011-06-07	49.02	49.15	47.95	48.20	1022368
2011-06-08	48.09	48.32	46.89	47.05	1377043
2011-06-09	47.18	48.59	47.18	48.24	2165293
2011-06-10	47.99	48.01	46.84	47.37	1285079
2011-06-13	47.58	47.89	46.24	46.74	1102230
2011-06-14	47.38	47.97	47.02	47.43	1032865
2011-06-15	46.84	47.60	46.20	46.36	1364486
2011-06-16	46.32	47.20	44.56	45.31	1778247
2011-06-17	45.97	46.33	45.07	45.36	1649615
2011-06-20	45.10	46.08	44.89	45.98	968995
2011-06-21	46.26	47.55	46.11	47.20	1475140
2011-06-22	47.00	48.50	47.00	47.43	1388020
2011-06-23	46.61	46.61	45.29	46.35	1987662
2011-06-24	46.50	46.81	45.70	45.76	983418
2011-06-27	45.78	46.92	45.22	46.55	1078575
2011-06-28	46.74	47.45	46.61	47.42	907274
2011-06-29	47.78	49.22	47.58	48.85	1531554
2011-06-30	48.42	49.52	48.00	49.36	1760725
2011-07-01	49.53	50.51	48.78	50.31	1116459
2011-07-05	50.06	50.46	49.48	50.07	1122833
2011-07-06	49.78	50.13	48.89	50.13	1520422
2011-07-07	50.86	51.54	50.57	51.38	1691618
2011-07-08	50.56	52.98	50.18	52.88	2763274
2011-07-11	51.95	52.03	50.01	50.30	2099145
2011-07-12	49.60	50.19	48.56	49.18	2434748
2011-07-13	49.42	50.55	49.38	50.12	2016948
2011-07-14	50.39	50.79	48.45	48.73	1603485
2011-07-15	49.06	49.17	47.91	48.38	1623097
2011-07-18	48.21	48.21	46.70	47.15	1617258
2011-07-19	48.61	48.79	47.56	48.14	1617560
2011-07-20	48.52	48.74	47.40	47.89	1330139
2011-07-21	47.97	48.90	47.47	48.83	1395509
2011-07-22	48.57	48.99	47.72	48.94	1551381
2011-07-25	48.40	51.37	48.40	50.84	2834384
2011-07-26	51.03	51.06	50.06	51.06	1941632
2011-07-27	50.75	51.51	49.16	49.53	2743722
2011-07-28	50.21	50.59	46.11	46.35	3395233
2011-07-29	45.44	48.25	45.44	47.42	2112721
2011-08-01	48.48	48.83	46.85	47.48	1799208
2011-08-02	46.99	47.58	44.58	44.61	2191071
2011-08-03	44.70	45.21	43.13	44.43	2259427
2011-08-04	43.61	43.76	40.75	40.76	3505231
2011-08-05	41.57	41.75	38.62	39.74	3621746
2011-08-08	37.71	38.50	35.59	35.80	2320273
2011-08-09	36.85	39.43	36.15	39.43	2880062
2011-08-10	38.25	38.63	36.11	36.16	3491251
2011-08-11	36.92	39.80	36.87	39.12	2770653
2011-08-12	39.56	40.75	39.48	40.25	1981589
2011-08-15	40.65	41.14	40.17	40.84	854420
2011-08-16	40.36	41.14	40.05	40.51	2155382
2011-08-17	40.48	40.76	38.92	39.20	1188542
2011-08-18	37.55	37.59	35.96	36.29	1561038
2011-08-19	35.57	37.38	35.09	35.14	1546070
2011-08-22	36.36	36.51	35.14	35.32	1637878
2011-08-23	35.54	37.48	35.22	37.48	1547500
2011-08-24	37.35	38.66	36.83	38.40	1771815
2011-08-25	38.71	39.06	37.15	37.43	1311317
2011-08-26	36.89	38.93	36.11	38.93	1095832
2011-08-29	39.84	41.93	39.84	41.91	1890105
2011-08-30	41.73	43.42	41.46	43.00	2207108
2011-08-31	43.41	44.42	42.20	42.84	2140918
2011-09-01	42.76	43.99	42.12	42.42	1486644
2011-09-02	40.87	41.89	40.35	41.36	1784956
2011-09-06	39.42	41.80	39.42	41.61	1847834
2011-09-07	42.46	43.53	41.98	43.36	1139381
2011-09-08	42.80	43.58	41.96	42.59	1314026
2011-09-09	41.85	41.96	39.82	40.99	2237664
2011-09-12	40.15	40.98	38.51	39.75	2834342
2011-09-13	40.00	42.39	39.52	42.26	2164020
2011-09-14	43.09	44.60	41.37	44.16	2517880
2011-09-15	45.34	45.34	43.22	43.86	1914522
2011-09-16	43.88	44.24	43.02	43.69	1624877
2011-09-19	42.49	42.75	41.52	42.30	2151516
2011-09-20	42.53	42.80	41.27	41.47	1844743
2011-09-21	41.37	41.45	39.47	39.47	1337420
2011-09-22	38.12	38.24	35.38	36.03	3267831
2011-09-23	35.83	37.64	35.72	37.61	2044441
2011-09-26	38.04	38.25	36.29	38.13	2023516
2011-09-27	39.57	40.34	38.47	38.86	1575692
2011-09-28	38.99	39.57	36.75	36.82	2546540
2011-09-29	38.00	38.05	34.68	36.02	3673775
2011-09-30	35.19	35.48	33.30	34.57	2775676
2011-10-03	34.12	34.33	32.28	32.39	2283364
2011-10-04	31.63	32.45	30.11	32.39	3555479
2011-10-05	32.60	34.29	32.10	34.06	2405089
2011-10-06	34.00	35.14	33.66	35.11	1889401
2011-10-07	35.44	35.99	34.63	34.90	2351458
2011-10-10	35.62	36.84	35.41	36.50	1682381
2011-10-11	36.02	38.17	35.93	37.89	1500808
2011-10-12	38.37	39.45	37.79	38.47	2095520
2011-10-13	38.13	38.40	37.11	37.60	2539280
2011-10-14	38.50	39.86	38.32	39.63	1787136
2011-10-17	39.27	39.43	36.85	36.99	1992944
2011-10-18	36.92	39.17	36.41	38.78	1716821
2011-10-19	38.78	39.48	38.15	38.31	1807731
2011-10-20	38.31	38.92	37.30	38.81	1351556
2011-10-21	39.76	40.62	39.22	40.00	1094372
2011-10-24	40.38	41.80	40.38	41.59	1330701
2011-10-25	41.23	42.28	40.00	40.96	1674212
2011-10-26	41.60	43.55	41.23	43.12	2845335
2011-10-27	44.51	46.35	44.51	45.60	2364511
2011-10-28	45.13	46.23	44.94	45.23	1912871
2011-10-31	44.66	44.89	43.61	43.83	1771496
2011-11-01	41.81	43.57	40.74	42.93	2432781
2011-11-02	43.54	44.23	42.83	44.05	1857208
2011-11-03	44.91	45.49	43.86	45.20	2035234
2011-11-04	44.54	46.42	43.95	46.24	1484995
2011-11-07	45.98	46.47	45.23	46.37	2150978
2011-11-08	46.73	47.06	45.82	46.82	1573276
2011-11-09	46.00	46.39	44.72	45.03	2195214
2011-11-10	45.77	46.31	44.94	45.33	1723172
2011-11-11	45.93	47.33	45.82	46.41	1056540
2011-11-14	46.04	46.94	45.63	46.18	990862
2011-11-15	46.22	47.15	45.56	46.42	1320787
2011-11-16	45.94	47.57	45.71	46.55	2161431
2011-11-17	46.57	46.91	44.11	44.43	1703668
2011-11-18	44.85	45.04	43.92	44.57	2133792
2011-11-21	43.60	43.60	41.98	43.22	1641331
2011-11-22	43.33	43.58	41.80	42.16	2013325
2011-11-23	42.20	42.94	41.23	41.63	2116998
2011-11-25	41.47	42.02	41.07	41.29	629861
2011-11-28	42.87	43.97	42.87	43.77	1778903
2011-11-29	43.82	43.89	42.61	42.77	1441539
2011-11-30	45.10	46.03	44.89	45.75	1705123
2011-12-01	45.48	46.09	44.91	45.25	1227428
2011-12-02	45.97	46.46	45.07	45.20	1158140
2011-12-05	46.15	46.55	45.43	45.99	1387703
2011-12-06	46.21	46.30	45.44	45.93	1309448
2011-12-07	45.53	45.70	44.33	45.44	1507755
2011-12-08	45.02	46.06	43.35	43.49	1514813
2011-12-09	43.79	45.26	43.36	45.12	1241394
2011-12-12	44.37	44.39	42.37	43.39	1659605
2011-12-13	43.72	44.38	42.62	42.98	1790346
2011-12-14	42.46	42.65	40.57	41.42	1663848
2011-12-15	41.86	42.21	40.53	40.67	1875901
2011-12-16	40.98	42.53	40.05	40.31	4153378
2011-12-19	40.43	40.78	39.95	40.32	2236438
2011-12-20	41.21	42.15	41.09	42.01	1258922
2011-12-21	41.73	41.94	40.48	41.52	1775487
2011-12-22	41.73	42.39	41.63	42.16	646932
2011-12-23	42.29	42.43	41.85	42.43	1104917
2011-12-27	42.48	42.94	42.16	42.50	664703
2011-12-28	42.41	42.74	41.93	41.97	1480401
2011-12-29	42.06	43.07	42.03	42.64	1220718
2011-12-30	42.64	43.32	42.51	42.97	680461
2012-01-03	44.14	44.98	43.99	44.23	1548366
2012-01-04	44.05	45.91	44.02	45.36	2232381
2012-01-05	45.57	46.89	45.15	46.84	4113474
2012-01-06	46.90	48.04	46.52	47.64	1832301
2012-01-09	47.83	49.01	47.74	48.90	1781816
2012-01-10	49.78	50.25	49.18	49.84	2030991
2012-01-11	49.62	50.20	49.42	50.00	1639745
2012-01-12	48.10	50.18	47.40	49.93	2333748
2012-01-13	49.53	49.88	48.68	49.62	1650231
2012-01-17	50.59	51.38	50.18	50.19	3390286
2012-01-18	50.00	50.82	49.54	50.76	1460569
2012-01-19	51.11	51.62	50.63	51.48	858855
2012-01-20	51.49	51.49	50.43	50.51	1273844
2012-01-23	50.72	51.85	50.62	51.50	1137924
2012-01-24	50.91	51.37	50.31	51.27	1131151
2012-01-25	51.25	53.04	51.00	52.94	1333816
2012-01-26	53.44	53.69	52.12	52.24	1237964
2012-01-27	52.02	52.95	51.97	52.59	856562
2012-01-30	51.93	51.93	51.12	51.66	1838646
2012-01-31	52.15	52.42	50.12	50.93	1880145
2012-02-01	51.65	51.90	51.06	51.54	1620953
2012-02-02	51.84	52.07	51.36	51.47	1278788
2012-02-03	52.16	53.50	52.16	52.84	1254437
2012-02-06	52.69	53.80	52.44	53.73	1460782
2012-02-07	53.40	53.70	51.01	52.44	2492393
2012-02-08	52.78	53.55	52.75	53.21	1202030
2012-02-09	53.51	53.56	52.52	52.69	1350991
2012-02-10	51.93	51.93	50.57	51.26	1378650
2012-02-13	51.88	52.84	51.39	52.82	1527867
2012-02-14	52.32	53.09	51.72	52.41	1388880
2012-02-15	52.54	52.54	50.63	51.06	1915464
2012-02-16	51.06	51.53	50.59	51.20	1514423
2012-02-17	51.64	51.81	50.95	51.37	1031974
2012-02-21	51.51	53.57	51.41	53.50	1653814
2012-02-22	53.17	54.00	52.54	52.67	1519889
2012-02-23	52.56	52.71	50.86	52.25	1315386
2012-02-24	52.59	53.39	52.48	52.67	1237146
2012-02-27	52.39	52.48	51.44	51.86	1050047
2012-02-28	51.91	52.74	51.77	52.41	1101266
2012-02-29	52.54	53.30	51.21	51.63	1439579
2012-03-01	51.54	52.36	51.51	51.98	702777
2012-03-02	51.73	51.75	50.12	50.43	1096652
2012-03-05	50.27	50.31	49.34	50.04	933871
2012-03-06	49.12	49.17	47.23	47.50	1370757
2012-03-07	47.63	48.83	47.62	48.73	1467471
2012-03-08	49.12	49.32	48.37	49.17	980926
2012-03-09	49.17	49.87	48.92	49.19	617949
2012-03-12	49.37	49.78	48.61	48.86	830760
2012-03-13	49.34	50.99	49.29	50.98	803676
2012-03-14	50.99	50.99	50.03	50.32	788730
2012-03-15	50.44	51.27	50.12	51.26	1088765
2012-03-16	51.35	52.22	51.10	51.94	1157822
2012-03-19	52.02	52.37	51.52	51.77	960516
2012-03-20	51.18	51.23	49.52	49.80	1477896
2012-03-21	49.94	49.94	48.81	49.15	1510472
2012-03-22	48.72	48.72	46.71	46.84	2108672
2012-03-23	47.04	49.05	46.55	48.59	1754797
2012-03-26	49.21	49.77	48.92	49.06	921988
2012-03-27	49.20	49.35	48.46	48.51	739170
2012-03-28	48.81	48.81	46.62	46.97	1141283
2012-03-29	46.55	47.05	46.10	46.82	1816061
2012-03-30	47.25	47.59	46.64	47.21	1170839
2012-04-02	47.25	48.22	46.76	47.64	1059739
2012-04-03	47.58	47.89	46.43	46.78	1274180
2012-04-04	46.12	46.57	45.79	45.96	1209513
2012-04-05	45.87	46.90	45.87	46.01	880721
2012-04-09	45.11	45.71	44.80	45.55	1004561
2012-04-10	45.30	45.36	43.32	43.92	1392011
2012-04-11	44.84	44.93	43.68	43.75	1251787
2012-04-12	43.87	45.98	43.87	45.61	1475039
2012-04-13	45.32	45.73	44.73	44.89	935937
2012-04-16	45.22	45.71	44.28	44.67	1299059
2012-04-17	45.14	45.66	44.92	45.01	1124584
2012-04-18	44.85	45.29	44.62	44.84	937065
2012-04-19	44.82	45.37	44.16	44.76	1103200
2012-04-20	45.17	45.50	44.75	45.05	1109485
2012-04-23	44.26	45.18	44.04	44.88	1231053
2012-04-24	44.99	45.48	44.73	45.16	685556
2012-04-25	45.90	46.84	45.58	46.42	1658512
2012-04-26	46.20	46.87	45.76	46.74	1713477
2012-04-27	46.96	47.38	46.36	47.22	1360005
2012-04-30	47.07	47.07	45.87	46.57	1582313
2012-05-01	51.22	51.25	49.20	49.34	3070955
2012-05-02	49.07	49.17	48.13	49.04	2751758
2012-05-03	49.19	49.19	47.22	47.64	1526457
2012-05-04	47.07	47.19	46.14	46.29	1589874
2012-05-07	46.02	46.29	45.25	45.35	2215537
2012-05-08	44.82	45.53	43.73	45.36	2601027
2012-05-09	44.42	44.42	43.01	43.24	2872139
2012-05-10	43.74	44.05	43.06	43.17	1975103
2012-05-11	42.84	44.34	42.54	43.85	2024278
2012-05-14	43.28	43.29	42.28	42.77	1853677
2012-05-15	42.57	42.65	41.22	41.38	1726602
2012-05-16	41.65	41.65	40.25	40.27	2109096
2012-05-17	40.54	40.63	38.69	38.75	3074818
2012-05-18	39.00	39.68	38.43	38.56	1738309
2012-05-21	38.74	40.34	38.74	40.23	1820117
2012-05-22	40.52	40.82	39.86	40.27	1490409
2012-05-23	39.95	41.39	39.49	41.22	1680785
2012-05-24	41.41	41.45	40.17	40.88	997586
2012-05-25	40.79	41.10	39.90	40.11	1062240
2012-05-29	40.70	42.35	40.40	41.66	1744227
2012-05-30	41.11	41.58	40.10	41.35	2138868
2012-05-31	41.26	41.26	39.75	40.21	1876445
2012-06-01	39.18	39.74	38.69	39.25	1928505
2012-06-04	39.34	39.71	38.09	38.90	1139430
2012-06-05	38.73	39.59	38.56	39.31	1492666
2012-06-06	39.61	40.89	39.61	40.81	991418
2012-06-07	41.61	41.90	40.13	40.22	1727282
2012-06-08	40.09	41.39	39.76	41.33	912000
2012-06-11	41.97	41.99	40.21	40.28	1418252
2012-06-12	40.67	41.35	40.02	41.32	1697047
2012-06-13	41.35	41.71	39.94	40.13	1063200
2012-06-14	40.10	41.07	39.78	40.94	1234386
2012-06-15	41.10	42.22	40.90	42.11	1448951
2012-06-18	41.68	42.16	41.01	41.92	1002163
2012-06-19	42.27	43.65	42.00	43.35	2038353
2012-06-20	43.34	43.34	42.13	42.44	1387962
2012-06-21	42.40	42.45	40.50	40.59	1108295
2012-06-22	40.95	41.26	40.31	40.63	1288129
2012-06-25	40.09	40.15	38.90	39.77	1749542
2012-06-26	39.97	41.46	39.85	41.30	1846970
2012-06-27	41.41	42.45	41.28	42.39	1428306
2012-06-28	41.96	43.31	41.67	43.26	1213355
2012-06-29	44.48	45.93	44.20	45.73	2176801
2012-07-02	45.89	46.00	44.05	44.51	1724682
2012-07-03	44.62	46.08	44.50	45.89	1108282
2012-07-05	45.61	46.32	45.07	45.82	1248174
2012-07-06	45.06	45.30	44.50	44.70	923783
2012-07-09	44.70	45.25	44.19	45.01	1165786
2012-07-10	45.47	46.06	43.34	43.70	1547456
2012-07-11	44.06	44.40	43.38	43.77	1787658
2012-07-12	43.28	43.79	42.36	43.48	1094893
2012-07-13	43.60	44.04	43.03	43.92	1541217
2012-07-16	43.62	43.68	41.98	43.00	1722812
2012-07-17	43.08	43.08	41.26	42.35	2423042
2012-07-18	42.18	43.24	41.92	43.08	1210971
2012-07-19	43.33	43.45	42.36	42.54	1344130
2012-07-20	42.03	42.71	41.62	42.34	1132289
2012-07-23	41.30	41.85	41.00	41.50	812169
2012-07-24	41.62	41.62	40.29	40.71	1120248
2012-07-25	41.13	41.64	40.44	40.98	1533986
2012-07-26	42.73	44.90	41.00	43.45	2437534
2012-07-27	43.90	45.83	43.72	45.46	1442185
2012-07-30	45.52	45.71	44.30	44.34	1384897
2012-07-31	44.34	44.91	43.74	43.84	1048695
2012-08-01	44.10	44.94	43.30	43.40	971180
2012-08-02	43.01	43.73	42.21	42.85	1254273
2012-08-03	43.99	44.75	43.66	44.41	791025
2012-08-06	44.59	45.21	44.47	44.63	637453
2012-08-07	44.93	46.24	44.81	45.86	946847
2012-08-08	45.53	46.33	45.44	45.75	850896
2012-08-09	45.59	45.88	45.04	45.09	901432
2012-08-10	44.94	45.36	44.44	45.24	1126425
2012-08-13	45.30	45.36	44.21	44.55	1155679
2012-08-14	44.88	45.13	44.36	44.49	1304862
2012-08-15	43.67	43.74	41.94	42.57	2897354
2012-08-16	42.99	43.92	42.83	43.79	1791661
2012-08-17	43.89	44.11	43.41	43.73	1500826
2012-08-20	43.71	44.12	43.33	44.01	1334026
2012-08-21	44.20	44.54	43.47	43.60	951269
2012-08-22	43.52	43.58	42.90	43.17	746442
2012-08-23	43.04	43.04	42.57	42.65	989491
2012-08-24	42.51	42.78	42.04	42.52	659559
2012-08-27	42.62	42.62	41.67	41.94	859315
2012-08-28	41.75	41.92	41.34	41.79	1152227
2012-08-29	41.74	42.26	41.28	42.11	604168
2012-08-30	41.73	42.34	41.59	42.17	646629
2012-08-31	42.64	42.99	41.76	42.09	590684
2012-09-04	42.13	42.22	41.17	41.76	614213
2012-09-05	41.68	42.23	41.37	41.82	886439
2012-09-06	42.24	43.01	42.12	43.00	919532
2012-09-07	43.38	44.49	43.32	43.88	1207562
2012-09-10	43.55	43.76	43.10	43.46	880849
2012-09-11	43.66	44.41	43.40	44.34	1089814
2012-09-12	44.35	44.81	44.11	44.80	980202
2012-09-13	44.65	45.98	44.24	45.85	1692154
2012-09-14	46.21	47.69	46.03	47.16	1817436
2012-09-17	46.98	48.00	46.70	46.96	1347186
2012-09-18	46.96	47.62	46.74	47.02	1081889
2012-09-19	46.97	47.67	46.87	47.29	759922
2012-09-20	46.73	46.98	45.96	46.81	688741
2012-09-21	47.37	47.67	46.56	46.75	1155262
2012-09-24	46.46	47.48	46.40	47.03	682127
2012-09-25	47.00	47.38	46.32	46.35	1321466
2012-09-26	46.40	46.40	45.10	45.73	1309410
2012-09-27	46.11	47.01	45.96	46.92	1295232
2012-09-28	46.75	47.65	46.32	47.48	1542971
2012-10-01	47.48	47.97	46.68	46.80	1366670
2012-10-02	47.13	47.56	46.72	47.52	1311669
2012-10-03	47.54	47.54	46.53	46.92	752006
2012-10-04	47.26	48.16	46.90	47.98	920295
2012-10-05	48.40	48.72	47.43	47.62	773564
2012-10-08	47.33	48.03	46.81	48.00	736461
2012-10-09	47.98	48.19	47.09	47.13	1349110
2012-10-10	46.96	46.96	45.49	46.19	1945425
2012-10-11	46.80	47.18	46.56	46.90	940221
2012-10-12	46.82	47.12	46.20	46.69	816242
2012-10-15	47.02	47.15	46.43	47.11	629452
2012-10-16	47.55	48.32	47.15	48.30	908941
2012-10-17	48.50	49.54	48.15	49.49	1021718
2012-10-18	49.50	49.90	49.29	49.57	776380
2012-10-19	49.22	49.32	47.96	48.28	1012523
2012-10-22	47.82	48.85	47.76	48.62	687918
2012-10-23	47.86	48.16	47.24	47.88	671031
2012-10-24	48.13	48.15	47.18	47.36	650947
2012-10-25	47.78	47.84	47.13	47.42	1016944
2012-10-26	47.22	47.90	47.06	47.57	741329
2012-10-31	45.80	46.26	44.20	45.51	2857788
2012-11-01	45.74	47.09	44.80	46.98	2039641
2012-11-02	47.25	47.25	45.71	45.78	1234024
2012-11-05	45.66	46.13	45.50	45.94	1087261
2012-11-06	46.17	46.46	46.00	46.13	974870
2012-11-07	45.49	45.64	44.83	44.96	1470063
2012-11-08	44.80	44.92	44.05	44.27	1012684
2012-11-09	44.22	44.69	44.03	44.32	796428
2012-11-12	44.37	45.35	44.34	44.83	1073353
2012-11-13	44.45	45.58	44.01	44.79	1380961
2012-11-14	45.12	45.21	43.25	43.37	1542502
2012-11-15	43.28	43.77	42.48	43.20	2091719
2012-11-16	43.37	43.50	42.78	43.21	2166177
2012-11-19	43.74	44.81	43.64	44.49	1578253
2012-11-20	44.40	44.76	44.06	44.55	984753
2012-11-21	44.30	44.80	44.00	44.61	700798
2012-11-23	44.92	45.82	44.77	45.61	609705
2012-11-26	45.45	45.60	44.67	45.08	1026152
2012-11-27	45.02	45.91	44.75	45.45	948043
2012-11-28	45.36	46.15	45.03	46.13	1150199
2012-11-29	46.36	46.76	46.18	46.54	883584
2012-11-30	46.59	46.72	45.86	46.15	915145
2012-12-03	46.56	46.67	45.32	45.37	850310
2012-12-04	45.53	46.28	45.29	46.15	602387
2012-12-05	46.19	46.95	46.11	46.59	651003
2012-12-06	46.63	46.68	46.01	46.28	1041403
2012-12-07	46.39	46.80	46.28	46.60	920588
2012-12-10	46.41	46.71	46.10	46.47	1338343
2012-12-11	46.44	48.49	45.88	48.09	2284039
2012-12-12	48.40	49.58	48.25	49.17	1501310
2012-12-13	48.90	49.25	48.49	48.89	1733660
2012-12-14	48.70	49.43	48.66	48.80	932680
2012-12-17	49.10	49.32	48.92	49.15	867224
2012-12-18	49.14	49.85	49.09	49.41	966688
2012-12-19	49.51	49.69	48.87	48.88	821568
2012-12-20	48.87	49.33	48.61	49.17	995047
2012-12-21	48.38	48.75	48.02	48.68	1192664
2012-12-24	48.48	48.81	48.09	48.61	200947
2012-12-26	48.59	49.24	48.52	48.61	379565
2012-12-27	48.67	48.93	48.18	48.78	800565
2012-12-28	48.32	48.37	47.94	48.07	531842
2012-12-31	47.85	49.16	47.72	49.12	645380
2013-01-02	50.44	50.60	49.61	50.19	1064810
2013-01-03	50.16	50.70	50.03	50.37	1001004
2013-01-04	50.55	50.96	50.28	50.78	593522
2013-01-07	50.51	50.82	50.04	50.35	930619
2013-01-08	50.36	50.66	49.96	50.19	813704
2013-01-09	50.54	50.95	50.21	50.90	665393
2013-01-10	51.11	51.23	50.62	50.99	600555
2013-01-11	50.89	51.22	50.73	51.07	504163
2013-01-14	51.01	51.19	50.59	51.00	415996
2013-01-15	50.69	51.58	50.62	51.40	553023
2013-01-16	51.31	51.60	51.15	51.18	503694
2013-01-17	51.35	51.87	51.30	51.86	597788
2013-01-18	52.09	52.09	51.51	51.67	567629
2013-01-22	51.61	52.35	51.46	52.13	1126917
2013-01-23	52.00	52.05	51.50	51.84	727571
2013-01-24	51.82	52.40	51.73	52.17	695701
2013-01-25	52.44	53.65	52.31	53.54	1104307
2013-01-28	53.92	54.23	53.45	54.18	1061682
2013-01-29	54.08	54.42	53.87	53.99	1283545
2013-01-30	54.04	54.23	53.54	53.60	790035
2013-01-31	53.44	54.00	52.85	53.00	1489410
2013-02-01	53.44	53.89	52.71	52.88	1955940
2013-02-04	52.39	52.77	51.82	52.50	2043478
2013-02-05	53.43	54.34	52.20	53.54	2105752
2013-02-06	53.39	54.55	53.03	54.40	1651707
2013-02-07	54.35	54.46	53.36	53.48	1223596
2013-02-08	53.50	54.66	53.46	54.44	929725
2013-02-11	54.30	54.94	54.01	54.87	920381
2013-02-12	54.80	55.04	54.22	54.61	938045
2013-02-13	54.82	55.02	53.43	53.81	1525005
2013-02-14	53.61	54.30	53.47	53.80	1107357
2013-02-15	53.90	53.96	53.35	53.68	935825
2013-02-19	53.87	54.52	53.54	53.86	736225
2013-02-20	53.85	53.96	51.84	51.91	1571770
2013-02-21	51.77	51.87	50.24	50.49	1082223
2013-02-22	50.79	51.18	50.31	50.70	782175
2013-02-25	51.13	51.32	49.25	49.31	1455267
2013-02-26	49.52	50.36	49.07	50.15	1132376
2013-02-27	50.16	51.14	49.90	50.86	757815
2013-02-28	50.81	51.74	50.71	51.48	1086650
2013-03-01	51.11	51.51	50.20	51.26	1630342
2013-03-04	50.95	51.28	50.52	50.93	882906
2013-03-05	51.45	52.97	51.44	52.56	1127596
2013-03-06	52.91	52.97	52.43	52.60	1234604
2013-03-07	52.69	53.00	52.43	52.69	909239
2013-03-08	53.01	54.01	52.86	53.97	1076844
2013-03-11	53.81	54.52	53.54	54.52	919287
2013-03-12	54.52	54.52	53.90	54.15	496259
2013-03-13	54.15	54.37	53.83	54.27	778540
2013-03-14	54.58	55.15	54.45	55.12	451933
2013-03-15	54.92	55.02	54.32	54.84	1645170
2013-03-18	53.89	54.77	53.86	54.11	629111
2013-03-19	53.35	53.60	52.45	53.12	899044
2013-03-20	51.97	52.80	50.70	51.03	2210718
2013-03-21	50.60	51.08	49.81	50.22	1066619
2013-03-22	50.50	51.51	50.50	50.77	887546
2013-03-25	51.33	51.40	50.22	50.57	1340120
2013-03-26	50.78	51.21	50.72	50.87	1131949
2013-03-27	50.54	51.44	50.35	51.25	1372643
2013-03-28	51.41	52.30	51.16	52.12	1944115
2013-04-01	52.21	52.29	51.38	51.83	1779823
2013-04-02	52.21	52.28	50.41	50.76	1868147
2013-04-03	50.85	51.17	49.93	50.18	2299231
2013-04-04	50.19	50.58	49.87	50.43	1826629
2013-04-05	49.64	50.74	49.34	50.70	1000372
2013-04-08	50.75	51.46	50.43	50.87	918868
2013-04-09	51.03	51.17	50.00	50.66	1228685
2013-04-10	50.71	51.29	50.40	51.20	849081
2013-04-11	51.20	51.65	50.86	51.63	949684
2013-04-12	51.20	51.53	50.64	50.92	879872
2013-04-15	50.56	50.59	48.00	48.02	1867268
2013-04-16	48.66	49.20	48.16	48.41	1156735
2013-04-17	48.05	48.21	47.29	48.06	1126361
2013-04-18	48.28	48.58	47.76	48.41	1048857
2013-04-19	48.61	49.31	48.19	49.10	861442
2013-04-22	49.27	49.77	48.59	49.60	754563
2013-04-23	49.86	50.38	49.49	50.24	932244
2013-04-24	50.32	50.90	50.27	50.79	826664
2013-04-25	51.14	51.78	50.82	51.14	989869
2013-04-26	51.18	51.18	50.24	50.67	635847
2013-04-29	50.84	51.69	50.70	51.25	1545612
2013-04-30	53.35	54.30	53.05	53.25	2491364
2013-05-01	53.21	53.21	51.67	51.81	1737720
2013-05-02	52.10	53.78	51.99	53.68	1018918
2013-05-03	54.39	54.90	54.04	54.19	952292
2013-05-06	54.16	54.66	53.92	54.48	852146
2013-05-07	54.71	55.45	54.60	55.43	1038385
2013-05-08	55.34	55.93	55.15	55.91	715795
2013-05-09	55.75	56.28	55.50	56.01	1333294
2013-05-10	56.04	56.28	55.81	56.24	1025993
2013-05-13	56.16	56.32	55.77	56.24	995859
2013-05-14	56.14	56.83	55.85	56.55	751311
2013-05-15	55.96	55.96	55.23	55.56	884784
2013-05-16	55.36	55.69	54.61	54.70	733705
2013-05-17	54.87	55.37	54.74	55.01	914482
2013-05-20	55.07	55.51	54.89	55.45	751033
2013-05-21	55.31	55.68	54.87	55.49	621471
2013-05-22	55.41	55.50	53.19	53.75	1521526
2013-05-23	53.00	54.40	52.66	54.24	815191
2013-05-24	53.96	53.97	52.94	53.52	516549
2013-05-28	54.25	54.77	54.04	54.38	679272
2013-05-29	54.18	55.12	53.95	54.99	842326
2013-05-30	55.07	56.10	54.74	55.88	1096801
2013-05-31	55.62	56.50	55.42	55.47	700115
2013-06-03	55.59	56.17	54.98	56.10	1065603
2013-06-04	55.98	56.50	55.18	55.62	675744
2013-06-05	55.21	55.55	54.69	54.74	658247
2013-06-06	54.75	55.23	54.20	54.75	786097
2013-06-07	55.05	55.80	54.60	55.72	571954
2013-06-10	55.78	56.32	55.42	55.88	527313
2013-06-11	54.97	55.30	54.43	54.45	826934
2013-06-12	54.94	55.08	53.07	53.33	1064526
2013-06-13	53.15	54.54	53.15	54.41	679306
2013-06-14	54.42	54.42	53.78	53.92	547607
2013-06-17	54.17	54.83	53.91	54.34	609639
2013-06-18	54.30	54.78	54.26	54.50	682764
2013-06-19	54.58	54.84	53.94	53.95	439930
2013-06-20	53.24	53.27	52.12	52.47	652029
2013-06-21	52.74	52.80	51.07	52.02	887666
2013-06-24	51.27	51.27	50.29	50.58	945914
2013-06-25	51.19	51.51	50.71	51.02	646334
2013-06-26	51.65	51.75	50.89	51.03	723798
2013-06-27	51.45	51.55	50.99	51.31	818044
2013-06-28	51.23	51.43	50.05	50.19	1875780
2013-07-01	50.36	50.77	49.63	50.59	1444405
2013-07-02	50.66	51.02	50.00	50.30	1060379
2013-07-03	50.23	50.53	49.95	50.04	421350
2013-07-05	50.46	50.50	49.85	50.39	904377
2013-07-08	51.46	51.56	50.86	51.26	1081642
2013-07-09	51.74	52.97	51.74	52.74	1402752
2013-07-10	52.69	53.21	52.53	53.14	839809
2013-07-11	53.81	54.48	53.69	54.19	788244
2013-07-12	54.07	54.37	53.76	54.33	808932
2013-07-15	54.37	54.71	54.22	54.37	719497
2013-07-16	54.70	55.04	54.22	54.50	852246
2013-07-17	54.70	54.89	54.09	54.14	952998
2013-07-18	54.22	55.00	54.21	54.68	708835
2013-07-19	54.63	55.46	54.57	55.23	602231
2013-07-22	55.56	56.19	55.46	55.84	722304
2013-07-23	55.90	56.21	55.33	55.62	863761
2013-07-24	55.63	56.09	54.89	55.07	1420972
2013-07-25	54.97	55.26	54.63	54.80	1185776
2013-07-26	54.43	54.82	54.24	54.34	779666
2013-07-29	54.28	54.88	54.16	54.42	806156
2013-07-30	54.64	55.13	54.25	54.88	1067062
2013-07-31	56.95	57.00	55.64	56.25	1950804
2013-08-01	57.30	57.88	56.45	57.21	2266560
2013-08-02	57.08	57.81	56.78	57.69	870662
2013-08-05	57.69	58.54	57.45	58.54	1039106
2013-08-06	58.21	58.36	55.91	56.17	2253257
2013-08-07	55.94	55.94	55.42	55.70	1421289
2013-08-08	56.05	57.09	56.05	56.95	578776
2013-08-09	56.81	57.06	56.20	56.58	756482
2013-08-12	56.33	57.45	56.21	57.45	978999
2013-08-13	57.62	58.12	57.37	57.66	709704
2013-08-14	57.60	58.04	56.81	57.04	952424
2013-08-15	56.17	57.73	55.56	57.62	2638483
2013-08-16	57.57	57.85	56.14	56.24	1812366
2013-08-19	56.24	57.04	56.23	56.63	1256419
2013-08-20	56.79	57.46	56.24	57.31	922753
2013-08-21	57.15	57.26	56.56	56.58	787720
2013-08-22	57.00	57.86	56.91	57.43	496518
2013-08-23	57.78	57.86	56.59	57.43	913050
2013-08-26	57.62	59.00	57.49	58.37	989000
2013-08-27	57.83	58.10	56.96	57.30	910583
2013-08-28	57.19	57.74	56.97	57.27	768978
2013-08-29	57.19	58.03	56.93	57.10	559272
2013-08-30	57.15	57.77	56.26	56.56	691567
2013-09-03	57.40	57.75	56.08	56.67	1209946
2013-09-04	56.60	56.91	56.15	56.77	782786
2013-09-05	56.98	57.63	56.40	57.26	781450
2013-09-06	57.55	57.99	56.89	57.39	447065
2013-09-09	57.39	58.54	57.39	58.26	447182
2013-09-10	58.38	59.62	58.32	58.89	790832
2013-09-11	58.91	59.32	58.69	59.11	841532
2013-09-12	58.89	59.83	58.71	59.21	889734
2013-09-13	59.43	59.43	58.56	58.87	511006
2013-09-16	59.70	59.77	59.13	59.21	564077
2013-09-17	59.38	59.64	59.04	59.16	835668
2013-09-18	59.01	59.81	58.67	59.77	739596
2013-09-19	59.97	60.65	59.89	60.54	1057276
2013-09-20	60.53	60.70	59.93	60.19	1975162
2013-09-23	60.07	60.55	59.80	60.44	971089
2013-09-24	60.42	61.39	60.06	60.83	1054090
2013-09-25	60.92	61.74	60.57	61.40	944389
2013-09-26	61.50	61.88	60.90	61.25	812673
2013-09-27	60.92	61.39	60.74	61.22	1260526
2013-09-30	60.60	61.23	60.20	60.42	1270069
2013-10-01	60.49	61.44	60.33	60.76	1308973
2013-10-02	60.66	61.31	60.40	61.15	923125
2013-10-03	61.29	61.77	60.76	61.44	901242
2013-10-04	61.51	62.31	61.28	62.01	792229
2013-10-07	61.40	61.77	61.17	61.30	622272
2013-10-08	61.46	61.98	60.62	60.64	527906
2013-10-09	60.72	61.26	60.04	60.82	799583
2013-10-10	61.44	61.91	60.83	61.63	1208461
2013-10-11	61.61	61.61	60.48	61.15	1525984
2013-10-14	61.05	62.66	60.75	62.58	797223
2013-10-15	62.45	62.92	61.80	61.97	831235
2013-10-16	62.43	62.74	62.13	62.25	633825
2013-10-17	62.14	63.03	62.02	62.71	892583
2013-10-18	63.07	64.21	62.67	64.20	729085
2013-10-21	64.44	64.60	63.08	63.52	1142974
2013-10-22	63.90	64.50	63.64	64.42	781678
2013-10-23	63.85	64.34	63.47	63.64	907514
2013-10-24	63.89	64.42	63.68	64.19	622750
2013-10-25	64.44	64.44	62.72	63.33	1725253
2013-10-28	63.22	63.49	62.61	63.03	1458464
2013-10-29	61.62	61.62	58.01	58.43	3644969
2013-10-30	58.43	58.70	57.15	57.50	2510669
2013-10-31	57.41	59.05	57.31	58.38	1414563
2013-11-01	58.57	58.75	57.77	58.38	1251078
2013-11-04	58.45	59.12	58.43	59.00	1186248
2013-11-05	58.96	59.14	58.04	58.47	1457490
2013-11-06	58.78	58.80	57.47	57.62	1644180
2013-11-07	57.70	57.90	57.29	57.47	1820109
2013-11-08	57.75	58.60	57.60	58.03	1188419
2013-11-11	57.12	57.37	56.44	57.17	2199887
2013-11-12	57.24	58.22	57.11	58.20	1212183
2013-11-13	57.91	58.54	57.27	58.35	1131481
2013-11-14	58.32	58.32	57.63	58.22	934202
2013-11-15	58.22	58.45	57.79	58.22	823096
2013-11-18	58.40	58.82	57.78	58.02	940658
2013-11-19	57.76	57.98	57.21	57.38	1283094
2013-11-20	57.79	58.12	56.82	56.92	1312318
2013-11-21	56.97	57.48	56.50	57.46	880985
2013-11-22	57.35	57.75	57.18	57.45	1339850
2013-11-25	57.67	58.07	57.26	57.82	1011508
2013-11-26	57.82	58.05	57.29	57.92	795613
2013-11-27	58.05	58.40	57.85	58.23	792122
2013-11-29	58.22	58.64	57.98	58.28	414813
2013-12-02	58.24	58.98	57.70	58.26	827944
2013-12-03	57.96	58.22	57.49	57.77	1106538
2013-12-04	57.58	59.17	57.44	59.00	1453295
2013-12-05	58.94	58.94	58.09	58.33	872480
2013-12-06	58.59	59.19	58.49	58.98	622288
2013-12-09	58.87	60.34	58.77	60.29	961911
2013-12-10	60.33	61.39	60.30	60.48	1105636
2013-12-11	60.24	60.44	58.87	59.05	1000759
2013-12-12	58.79	59.40	58.63	59.11	711006
2013-12-13	59.15	59.47	58.59	58.95	680966
2013-12-16	59.35	60.76	59.04	60.58	1138507
2013-12-17	60.87	61.14	57.45	57.58	3251469
2013-12-18	57.52	57.58	56.31	57.00	2237747
2013-12-19	57.16	57.73	56.72	57.16	1754302
2013-12-20	57.09	58.11	57.00	57.62	2192925
2013-12-23	58.01	58.59	57.98	58.45	975041
2013-12-24	58.45	58.74	58.30	58.68	632886
2013-12-26	58.80	59.20	58.39	59.01	693990
2013-12-27	59.17	59.42	58.79	58.91	561221
2013-12-30	59.36	59.39	58.50	58.53	974133
2013-12-31	58.65	59.26	58.50	59.19	886157
2014-01-02	59.02	59.02	57.59	57.69	1332681
2014-01-03	57.98	58.63	57.63	58.50	1005340
2014-01-06	58.43	58.52	57.19	57.24	1249214
2014-01-07	57.33	57.91	57.16	57.60	973247
2014-01-08	57.40	57.81	56.80	57.01	1495708
2014-01-09	57.50	57.80	56.45	56.72	1395084
2014-01-10	56.83	57.48	56.42	56.93	1595735
2014-01-13	57.10	57.31	56.45	56.48	957396
2014-01-14	56.62	56.90	56.04	56.30	1308312
2014-01-15	56.48	56.71	56.30	56.52	1348396
2014-01-16	55.73	55.78	55.20	55.35	2581186
2014-01-17	55.35	55.55	55.13	55.41	1682653
2014-01-21	55.70	55.97	55.21	55.60	1473114
2014-01-22	55.52	55.65	55.15	55.23	1086051
2014-01-23	55.05	55.49	54.75	55.40	1814503
2014-01-24	54.95	55.07	52.43	53.08	2568574
2014-01-27	53.97	54.06	52.56	53.12	1417121
2014-01-28	53.32	54.02	53.12	53.79	987181
2014-01-29	53.50	54.36	53.20	53.77	1289903
2014-01-30	53.93	54.64	53.43	54.43	1228507
2014-01-31	53.82	54.36	53.28	53.33	1595555
2014-02-03	53.24	53.69	52.21	52.65	2303629
2014-02-04	51.80	52.65	50.87	51.92	3344037
2014-02-05	51.36	51.38	49.93	50.45	3642110
2014-02-06	50.50	51.53	50.50	50.85	1697020
2014-02-07	51.14	51.34	50.67	51.02	1664921
2014-02-10	51.10	51.79	50.76	51.28	1722944
2014-02-11	51.27	51.76	51.12	51.37	1702474
2014-02-12	51.21	52.45	50.92	51.92	1878483
2014-02-13	51.71	51.85	51.23	51.60	1112791
2014-02-14	51.63	52.24	51.52	52.10	687106
2014-02-18	52.06	52.28	51.28	51.98	985480
2014-02-19	51.79	52.22	51.62	51.83	1289786
2014-02-20	51.83	52.52	51.83	52.24	1660738
2014-02-21	52.47	52.56	51.49	51.64	1324113
2014-02-24	51.84	52.26	51.60	51.69	1330776
2014-02-25	51.53	51.77	51.08	51.25	1181484
2014-02-26	51.38	52.03	51.00	51.63	1176594
2014-02-27	51.38	52.05	51.04	51.67	1871700
2014-02-28	51.67	52.84	51.61	52.48	1709207
2014-03-03	52.11	52.92	51.99	52.21	1716189
2014-03-04	52.71	53.14	52.04	52.49	1197446
2014-03-05	52.60	53.16	52.40	52.80	984395
2014-03-06	52.88	53.76	52.76	53.54	1024509
2014-03-07	53.86	54.61	53.75	54.17	1525570
2014-03-10	53.95	53.95	52.31	53.12	1724897
2014-03-11	53.12	54.01	52.89	53.13	1162436
2014-03-12	52.88	53.22	52.49	52.82	1174089
2014-03-13	53.04	53.15	52.02	52.45	1319638
2014-03-14	52.27	52.85	51.96	52.05	751297
2014-03-17	52.45	52.91	52.00	52.19	925527
2014-03-18	52.38	53.07	52.33	52.53	939128
2014-03-19	52.41	52.48	51.71	52.01	1060113
2014-03-20	51.91	52.23	51.72	52.00	1039805
2014-03-21	52.41	53.03	52.16	52.26	2305798
2014-03-24	52.55	53.29	52.45	52.99	1372297
2014-03-25	53.32	54.13	53.17	54.00	1707317
2014-03-26	54.12	54.33	53.16	53.23	2530162
2014-03-27	53.36	53.69	52.85	53.62	1549394
2014-03-28	53.85	54.24	53.73	54.07	828781
2014-03-31	54.21	55.27	53.74	55.16	1760674
2014-04-01	54.89	55.81	54.62	54.76	1731633
2014-04-02	54.74	55.50	54.47	55.26	1046324
2014-04-03	55.37	55.50	54.76	55.08	865068
2014-04-04	55.46	56.13	55.37	55.51	1635653
2014-04-07	55.28	55.30	54.52	54.81	1534378
2014-04-08	54.95	55.92	54.66	55.77	1127960
2014-04-09	56.04	56.15	55.30	56.04	1136583
2014-04-10	56.01	56.74	55.57	55.60	2187849
2014-04-11	55.29	55.57	54.08	54.38	1258028
2014-04-14	54.76	54.76	53.92	54.45	1476473
2014-04-15	54.46	56.13	54.33	56.10	2717402
2014-04-16	56.49	56.84	56.10	56.50	1327719
2014-04-17	56.49	57.14	56.28	56.63	915924
2014-04-21	56.55	56.66	56.08	56.50	887701
2014-04-22	56.41	56.92	56.13	56.71	866166
2014-04-23	56.83	57.33	56.61	56.71	919506
2014-04-24	57.25	57.28	56.19	57.28	1155015
2014-04-25	57.28	57.51	56.64	56.94	877591
2014-04-28	57.08	57.21	56.41	56.80	1698627
2014-04-29	58.29	59.18	56.33	56.40	3139024
2014-04-30	55.35	55.94	53.91	55.70	2699337
2014-05-01	55.60	55.73	54.51	54.91	1489367
2014-05-02	54.89	55.48	54.59	54.81	982936
2014-05-05	54.51	54.67	53.95	54.54	752575
2014-05-06	54.44	55.04	54.23	54.66	898439
2014-05-07	54.85	55.52	54.55	55.23	1218841
2014-05-08	55.11	55.96	54.64	55.17	1499465
2014-05-09	55.08	55.16	54.60	55.15	1182018
2014-05-12	55.40	55.67	54.90	55.09	958923
2014-05-13	55.02	55.15	54.48	55.02	791222
2014-05-14	54.74	54.75	54.08	54.50	1068672
2014-05-15	54.33	54.73	53.47	53.98	1384042
2014-05-16	53.88	54.20	53.69	54.08	804617
2014-05-19	53.99	54.32	53.92	54.07	1567297
2014-05-20	54.00	54.24	53.28	53.65	1608777
2014-05-21	53.86	54.32	53.64	53.89	682891
2014-05-22	53.85	54.34	53.85	53.94	532763
2014-05-23	54.03	54.40	53.87	54.05	858416
2014-05-27	54.34	54.61	53.82	54.04	935171
2014-05-28	54.12	54.53	53.83	54.24	658610
2014-05-29	54.33	54.62	53.80	54.51	724627
2014-05-30	54.36	54.44	53.88	53.96	1003291
2014-06-02	53.96	54.15	53.70	54.07	578239
2014-06-03	54.00	54.67	54.00	54.46	750602
2014-06-04	54.38	55.47	54.38	54.39	1226409
2014-06-05	54.64	55.42	54.59	55.27	1049692
2014-06-06	55.29	56.04	55.29	55.67	890312
2014-06-09	55.71	56.49	55.66	56.20	999618
2014-06-10	55.94	56.20	55.25	55.34	1074501
2014-06-11	55.03	55.13	54.70	55.11	766817
2014-06-12	54.89	55.26	54.53	54.60	1519874
2014-06-13	54.70	54.96	54.53	54.68	534598
2014-06-16	54.49	54.76	54.24	54.42	1008498
2014-06-17	54.34	54.66	53.95	54.37	848165
2014-06-18	54.32	54.89	53.87	54.88	1168152
2014-06-19	54.95	55.76	54.94	55.52	1075192
2014-06-20	55.52	56.50	55.49	56.46	1283406
2014-06-23	56.61	57.46	56.57	56.90	1706011
2014-06-24	56.74	57.30	55.66	55.71	1116681
2014-06-25	55.52	56.02	55.38	55.67	731638
2014-06-26	55.62	56.17	55.60	56.11	821692
2014-06-27	56.06	56.97	56.00	56.09	1291600
2014-06-30	56.26	57.15	55.50	56.22	1883097
2014-07-01	56.39	56.61	55.22	55.52	1583026
2014-07-02	55.59	55.82	55.15	55.53	867544
2014-07-03	55.92	56.35	55.86	56.08	600579
2014-07-07	56.19	56.19	55.43	55.78	936517
2014-07-08	55.54	55.83	55.06	55.11	1208679
2014-07-09	54.66	54.89	53.60	53.90	2724956
2014-07-10	53.25	53.89	53.08	53.29	1417506
2014-07-11	53.27	53.68	53.02	53.52	1232100
2014-07-14	53.75	54.12	53.48	53.52	1076646
2014-07-15	53.38	53.54	53.03	53.30	1643809
2014-07-16	53.36	53.97	52.93	53.69	1656286
2014-07-17	53.60	54.25	53.22	53.22	1806647
2014-07-18	53.10	53.65	53.02	53.10	977464
2014-07-21	52.84	53.29	52.65	52.85	1208105
2014-07-22	53.31	53.99	53.30	53.69	1222858
2014-07-23	53.74	53.74	52.72	52.85	944843
2014-07-24	52.65	52.97	52.36	52.88	1998786
2014-07-25	52.78	52.81	52.13	52.33	1099753
2014-07-28	52.21	52.28	51.38	52.03	2362624
2014-07-29	51.10	51.42	49.36	49.59	5339778
2014-07-30	49.78	49.90	49.07	49.31	2270780
2014-07-31	49.00	49.27	48.67	48.71	2139194
2014-08-01	48.63	48.90	47.94	48.23	2058876
2014-08-04	48.17	48.58	47.76	48.12	2091571
2014-08-05	47.96	48.64	47.78	48.28	2403532
2014-08-06	48.09	48.70	48.02	48.18	1273916
2014-08-07	48.43	48.76	48.15	48.20	964145
2014-08-08	48.33	48.86	48.14	48.80	911845
2014-08-11	49.15	49.37	48.85	49.19	899309
2014-08-12	49.20	49.49	49.04	49.38	1284697
2014-08-13	49.14	49.34	48.07	48.11	1448516
2014-08-14	48.23	48.73	47.92	48.73	1203897
2014-08-15	48.80	49.05	48.23	48.49	843655
2014-08-18	48.68	49.32	48.68	49.29	1086019
2014-08-19	49.14	49.30	48.79	48.92	1245696
2014-08-20	48.85	49.15	48.48	48.84	1177286
2014-08-21	49.06	49.66	48.62	49.24	1185076
2014-08-22	48.44	48.98	48.13	48.39	1321565
2014-08-25	48.74	48.90	48.48	48.56	745067
2014-08-26	48.69	48.76	48.39	48.42	796023
2014-08-27	48.49	48.98	48.42	48.51	1166891
2014-08-28	48.28	48.45	48.01	48.23	1109753
2014-08-29	48.40	49.00	48.40	48.84	1327429
2014-09-02	48.84	49.11	48.17	48.32	907427
2014-09-03	48.53	49.07	48.05	48.20	995565
2014-09-04	48.25	49.09	48.25	48.42	994975
2014-09-05	48.30	48.33	47.89	48.26	645909
2014-09-08	48.13	48.30	47.88	48.12	466354
2014-09-09	47.99	48.06	47.62	47.72	847358
2014-09-10	47.72	47.93	47.18	47.34	1110335
2014-09-11	47.07	47.33	46.73	47.14	908638
2014-09-12	46.96	47.23	46.62	46.78	865859
2014-09-15	46.58	47.16	46.35	47.04	723017
2014-09-16	46.81	46.98	46.38	46.43	1401166
2014-09-17	46.63	46.94	46.36	46.40	1004167
2014-09-18	46.43	46.58	46.23	46.41	724586
2014-09-19	46.61	46.66	45.82	46.09	1435259
2014-09-22	45.79	45.88	45.44	45.52	919700
2014-09-23	45.36	45.83	45.07	45.76	1470070
2014-09-24	45.77	46.01	45.57	45.81	1162680
2014-09-25	45.52	45.71	45.32	45.45	1543117
2014-09-26	45.45	46.13	45.37	46.06	1205299
2014-09-29	45.65	46.06	45.24	45.98	1140852
2014-09-30	46.11	46.55	45.43	45.46	1689107
2014-10-01	45.24	45.87	45.00	45.31	1679866
2014-10-02	45.28	45.95	45.13	45.75	2343809
2014-10-03	46.14	46.51	46.03	46.44	1968687
2014-10-06	46.73	47.37	46.57	47.10	1615106
2014-10-07	44.50	44.94	42.00	42.13	7252870
2014-10-08	42.68	43.00	41.83	42.75	4386418
2014-10-09	42.63	42.91	42.18	42.24	2192861
2014-10-10	42.15	42.91	42.00	42.08	1893758
2014-10-13	42.22	43.19	42.12	42.34	2173770
2014-10-14	42.63	44.68	42.52	43.62	2194376
2014-10-15	43.19	45.08	42.93	44.77	2424808
2014-10-16	44.14	45.46	44.02	45.23	1706576
2014-10-17	45.41	45.47	43.45	43.53	2451668
2014-10-20	43.50	43.51	42.44	43.40	1869728
2014-10-21	43.76	44.83	43.53	44.70	1121514
2014-10-22	44.81	45.31	43.96	43.98	1046016
2014-10-23	44.72	45.26	44.52	45.00	1294546
2014-10-24	45.02	45.53	44.65	45.30	951411
2014-10-27	44.97	45.03	44.20	44.64	1260066
2014-10-28	45.11	46.13	44.51	45.26	2515856
2014-10-29	45.31	45.74	44.14	44.32	1767509
2014-10-30	44.07	44.21	43.46	43.95	1546769
2014-10-31	44.48	44.48	43.77	44.31	1409564
2014-11-03	44.31	44.33	43.13	43.53	1544950
2014-11-04	43.26	43.42	43.10	43.30	929928
2014-11-05	43.60	43.88	43.19	43.58	1012190
2014-11-06	43.68	44.97	43.55	44.64	1215892
2014-11-07	44.67	45.82	44.66	45.55	895342
2014-11-10	45.50	45.80	44.92	45.24	1117241
2014-11-11	45.26	45.40	44.95	45.11	813271
2014-11-12	44.80	45.25	44.53	44.85	1052037
2014-11-13	44.66	45.10	44.41	44.41	171307
2014-11-14	43.87	44.53	43.75	44.18	1125151
2014-11-17	43.99	44.61	43.56	44.46	743244
2014-11-18	44.42	44.91	44.09	44.59	723896
2014-11-19	44.37	44.81	43.84	44.00	1216698
2014-11-20	43.75	44.38	43.65	44.17	1097602
2014-11-21	44.76	45.23	44.72	44.94	1436134
2014-11-24	45.01	45.39	44.22	44.41	1460896
2014-11-25	44.56	44.83	43.89	44.66	1682112
2014-11-26	44.01	44.02	42.83	43.61	2504796
2014-11-28	43.40	43.40	42.10	42.19	1242521
2014-12-01	42.20	43.32	41.56	43.11	2239026
2014-12-02	43.07	43.89	42.97	43.42	2071499
2014-12-03	43.45	44.46	43.45	43.84	1470570
2014-12-04	43.72	43.73	43.19	43.64	786085
2014-12-05	43.63	44.14	43.48	43.88	1038507
2014-12-08	43.71	44.15	43.20	43.44	1099126
2014-12-09	43.05	44.01	43.00	43.98	966721
2014-12-10	43.63	43.65	42.94	43.00	1626837
2014-12-11	43.01	43.41	42.75	42.92	1299296
2014-12-12	42.49	42.49	41.85	42.16	2300893
2014-12-15	42.75	44.16	42.38	43.85	3877540
2014-12-16	43.78	45.36	43.61	43.93	3429061
2014-12-17	44.17	44.39	43.30	44.16	1888430
2014-12-18	44.79	44.92	43.87	44.49	1314006
2014-12-19	44.49	45.52	44.41	45.29	2040234
2014-12-22	45.33	45.44	44.74	45.00	2040613
2014-12-23	45.33	46.40	45.18	46.27	1414890
2014-12-24	46.15	46.19	45.46	45.46	570494
2014-12-26	45.70	46.34	45.50	46.08	758077
2014-12-29	46.15	46.62	45.84	46.41	863026
2014-12-30	46.17	46.34	45.46	45.71	967247
2014-12-31	45.90	45.90	44.98	45.20	1606764
2015-01-02	45.21	45.47	44.60	45.02	1208856
2015-01-05	44.73	44.73	42.83	42.95	1472674
2015-01-06	43.19	43.36	42.20	42.75	1440290
2015-01-07	42.86	42.92	42.07	42.72	1502219
2015-01-08	43.05	43.65	42.57	43.63	1085718
2015-01-09	43.75	43.80	42.96	43.17	835694
2015-01-12	43.00	43.41	42.63	43.23	1126357
2015-01-13	43.49	43.81	42.79	43.25	775294
2015-01-14	42.93	43.54	42.43	43.48	1074586
2015-01-15	43.81	44.03	42.99	42.99	970406
2015-01-16	42.82	43.52	42.82	43.33	924422
2015-01-20	43.38	43.79	43.01	43.57	998878
2015-01-21	43.36	43.98	43.26	43.88	855588
2015-01-22	44.17	44.55	43.88	44.38	1133311
2015-01-23	44.15	44.45	43.55	43.62	798601
2015-01-26	43.77	44.61	43.47	44.58	1233256
2015-01-27	43.72	43.92	43.13	43.30	1082232
2015-01-28	43.55	43.55	42.95	43.02	1032347
2015-01-29	43.00	43.80	42.83	43.64	1044962
2015-01-30	43.43	43.67	43.09	43.34	1424789
2015-02-02	43.41	44.78	43.27	44.71	2092128
2015-02-03	46.32	49.27	44.44	48.96	4260391
2015-02-04	48.47	49.11	47.40	47.62	2820280
2015-02-05	47.73	48.89	47.41	48.84	1412236
2015-02-06	48.87	49.20	48.46	48.89	943446
2015-02-09	48.54	49.72	48.54	49.18	1097973
2015-02-10	49.30	49.30	48.17	48.47	987676
2015-02-11	48.17	48.95	47.75	48.80	646487
2015-02-12	49.27	49.41	48.44	48.81	747845
2015-02-13	48.99	50.00	48.92	49.78	1231373
2015-02-17	49.62	49.97	49.25	49.85	1107518
2015-02-18	49.57	50.95	49.57	50.52	1181689
2015-02-19	50.11	50.77	49.96	50.49	1113091
2015-02-20	49.99	50.49	49.39	50.46	1056944
2015-02-23	50.23	50.59	49.66	49.85	1001454
2015-02-24	49.94	50.52	49.90	50.08	795822
2015-02-25	50.13	50.65	49.89	50.43	868721
2015-02-26	50.33	50.78	49.87	49.95	853598
2015-02-27	49.77	50.18	49.53	49.74	794500
2015-03-02	49.46	50.21	49.15	49.94	998091
2015-03-03	50.02	50.30	49.79	49.98	698700
2015-03-04	49.86	50.04	49.48	49.96	634034
2015-03-05	49.90	49.90	49.20	49.52	706900
2015-03-06	49.10	49.51	48.74	48.79	1000599
2015-03-09	48.98	49.69	48.98	49.19	1058490
2015-03-10	48.75	49.15	47.90	48.01	1873025
2015-03-11	48.18	48.18	47.05	47.35	1645761
2015-03-12	47.69	47.78	46.99	47.36	1259746
2015-03-13	47.14	47.29	46.61	47.00	1248548
2015-03-16	47.06	47.45	46.69	47.20	1031036
2015-03-17	46.89	47.42	46.89	47.02	896892
2015-03-18	46.75	48.20	46.53	47.91	912747
2015-03-19	47.65	47.65	46.75	47.32	766338
2015-03-20	47.59	47.78	47.32	47.58	1843250
2015-03-23	47.63	47.87	47.26	47.27	887242
2015-03-24	47.21	47.38	46.70	47.06	924595
2015-03-25	47.27	47.34	46.63	46.92	768072
2015-03-26	46.89	47.21	46.66	46.71	563556
2015-03-27	46.56	46.93	46.18	46.83	594327
2015-03-30	47.17	48.39	47.10	48.07	1049417
2015-03-31	47.87	48.11	47.46	47.64	883465
2015-04-01	47.66	47.90	47.21	47.48	835906
2015-04-02	47.33	48.43	47.33	47.60	868317
2015-04-06	46.39	47.44	46.18	46.96	2037719
2015-04-07	46.88	47.03	46.44	46.92	1108664
2015-04-08	47.09	47.64	46.87	47.04	882802
2015-04-09	47.04	47.47	46.98	47.15	983777
2015-04-10	47.52	47.92	47.50	47.72	674710
2015-04-13	47.82	47.96	47.23	47.35	437593
2015-04-14	47.42	47.65	47.09	47.30	667449
2015-04-15	47.56	49.77	47.41	49.44	1673749
2015-04-16	48.32	48.80	47.81	48.26	1557632
2015-04-17	47.84	48.24	47.38	48.09	805544
2015-04-20	48.23	48.82	47.88	48.74	1265106
2015-04-21	48.96	49.07	47.89	48.32	917665
2015-04-22	48.37	48.52	47.97	48.16	1039959
2015-04-23	48.57	49.21	48.45	48.87	1101625
2015-04-24	48.39	48.91	48.12	48.31	1323510
2015-04-27	48.37	48.98	48.23	48.43	2049144
2015-04-28	49.04	50.42	47.62	50.00	4233363
2015-04-29	49.90	51.84	49.78	51.58	2411115
2015-04-30	51.50	51.90	51.08	51.51	1630017
2015-05-01	51.90	52.42	51.34	51.76	1226543
2015-05-04	51.65	51.89	51.39	51.55	878439
2015-05-05	51.45	51.97	50.91	51.07	927408
2015-05-06	51.44	51.46	50.86	51.23	737353
2015-05-07	51.02	51.02	50.33	50.89	1215576
2015-05-08	51.31	51.41	50.87	50.96	1407175
2015-05-11	51.00	51.47	50.94	51.29	941969
2015-05-12	51.14	51.37	50.79	51.00	649235
2015-05-13	51.03	51.71	50.91	51.43	710640
2015-05-14	51.65	52.17	51.31	51.94	572001
2015-05-15	51.77	51.77	50.72	51.14	1349823
2015-05-18	51.00	51.20	50.49	50.99	804859
2015-05-19	50.94	51.20	50.34	51.16	969726
2015-05-20	51.14	51.33	50.71	51.15	820646
2015-05-21	51.25	52.13	51.25	51.93	909329
2015-05-22	52.00	52.41	51.68	51.86	626735
2015-05-26	51.51	51.55	51.03	51.46	785641
2015-05-27	51.60	52.03	51.43	51.83	610335
2015-05-28	51.61	51.67	51.08	51.57	758857
2015-05-29	51.45	51.47	50.67	50.78	994709
2015-06-01	50.99	51.02	49.86	50.35	967954
2015-06-02	50.32	50.84	50.09	50.60	960120
2015-06-03	50.76	51.20	50.50	50.89	515267
2015-06-04	50.59	51.12	50.27	50.88	621671
2015-06-05	50.66	51.11	50.17	51.09	458491
2015-06-08	51.00	51.25	51.00	51.02	542524
2015-06-09	51.16	51.91	50.85	51.19	1063070
2015-06-10	51.50	52.04	51.34	51.55	625608
2015-06-11	51.57	51.81	51.17	51.41	783120
2015-06-12	51.29	51.57	50.94	51.13	650007
2015-06-15	50.79	51.34	50.40	51.14	801299
2015-06-16	51.16	51.40	51.00	51.35	715949
2015-06-17	51.65	52.04	51.28	51.45	699846
2015-06-18	51.44	51.99	51.17	51.70	587162
2015-06-19	52.63	53.68	52.34	52.68	1924870
2015-06-22	53.80	55.04	53.79	54.97	2041492
2015-06-23	54.98	56.07	54.97	55.07	960450
2015-06-24	54.83	55.18	54.49	54.75	1017532
2015-06-25	54.60	54.84	54.23	54.38	1031225
2015-06-26	54.54	56.62	54.28	56.33	2577317
2015-06-29	55.51	56.69	55.42	55.61	1274925
2015-06-30	55.96	57.26	55.47	56.78	1927155
2015-07-01	56.92	56.94	54.86	55.25	2019268
2015-07-02	55.47	55.96	54.98	55.23	954550
2015-07-06	54.78	55.29	54.31	54.52	1299047
2015-07-07	54.35	54.35	53.47	54.25	1341210
2015-07-08	53.91	54.00	53.32	53.60	1095501
2015-07-09	54.23	54.50	53.44	53.44	760622
2015-07-10	54.38	54.43	53.52	53.97	740092
2015-07-13	54.71	55.00	54.19	54.65	814430
2015-07-14	54.70	54.84	54.17	54.59	691439
2015-07-15	54.92	55.40	54.44	54.56	1021393
2015-07-16	55.02	55.18	54.65	54.94	1151981
2015-07-17	54.91	54.91	53.81	54.20	995950
2015-07-20	54.22	54.40	53.70	54.01	505604
2015-07-21	53.77	54.35	53.33	53.48	844471
2015-07-22	53.27	54.02	52.93	53.74	757140
2015-07-23	53.56	53.82	52.42	53.20	1274432
2015-07-24	53.18	53.18	52.26	52.30	1296699
2015-07-27	52.21	52.45	51.53	51.76	1395693
2015-07-28	53.50	54.19	50.26	52.24	3723431
2015-07-29	52.32	55.02	52.32	54.89	2345671
2015-07-30	54.52	55.04	53.97	54.88	1042068
2015-07-31	55.05	55.11	54.56	55.01	868303
2015-08-03	54.97	55.04	54.04	54.60	831611
2015-08-04	54.67	55.15	54.20	54.47	554585
2015-08-05	54.85	56.00	54.85	55.74	929476
2015-08-06	55.74	56.35	55.21	56.24	1016203
2015-08-07	56.18	57.15	56.03	56.93	1281099
2015-08-10	57.14	57.90	56.83	57.87	874530
2015-08-11	57.18	57.63	56.72	57.08	557651
2015-08-12	56.81	56.81	54.14	54.93	1638582
2015-08-13	54.75	54.92	53.84	54.31	1049474
2015-08-14	54.49	54.74	54.03	54.66	1043547
2015-08-17	54.31	54.33	53.06	53.72	1195257
2015-08-18	53.54	53.77	52.90	53.22	860914
2015-08-19	53.00	53.01	51.74	52.04	1111952
2015-08-20	51.88	52.36	51.66	51.66	1663652
2015-08-21	50.76	51.04	48.82	48.84	2117538
2015-08-24	46.23	48.72	45.28	46.82	1965496
2015-08-25	47.98	48.08	46.26	46.29	1589886
2015-08-26	47.25	47.39	46.42	47.09	1108813
2015-08-27	47.59	48.98	47.37	48.66	1108793
2015-08-28	48.32	49.08	48.29	48.90	914405
2015-08-31	48.73	49.68	48.31	49.04	953904
2015-09-01	48.03	48.20	46.95	47.26	1575396
2015-09-02	47.72	47.91	47.12	47.91	1105835
2015-09-03	47.69	48.70	47.45	48.56	1040982
2015-09-04	48.11	48.33	47.53	47.57	872818
2015-09-08	48.41	48.60	47.94	48.46	919743
2015-09-09	48.78	49.49	48.33	48.44	970911
2015-09-10	48.35	48.65	47.88	48.46	1054037
2015-09-11	48.03	48.28	47.18	47.40	969338
2015-09-14	47.41	47.70	46.85	47.34	731437
2015-09-15	47.50	48.23	47.25	48.14	858975
2015-09-16	48.27	48.47	47.15	47.46	1405826
2015-09-17	47.25	47.36	46.57	46.69	1188517
2015-09-18	46.13	46.22	45.25	45.66	2435265
2015-09-21	45.96	46.16	45.38	45.79	921414
2015-09-22	45.18	45.80	44.65	45.66	1379323
2015-09-23	45.68	45.75	44.79	44.84	1246310
2015-09-24	43.77	45.20	43.21	44.95	2125239
2015-09-25	45.01	46.69	44.96	45.89	1915087
2015-09-28	45.62	45.87	45.00	45.60	1424794
2015-09-29	45.67	46.41	45.50	46.36	1188872
2015-09-30	46.83	47.14	46.15	46.63	1772578
2015-10-01	44.95	45.39	43.11	43.83	3223410
2015-10-02	42.49	44.04	41.91	44.02	1615289
2015-10-05	44.35	45.86	44.18	45.78	1638907
2015-10-06	45.70	46.46	45.48	46.26	1659771
2015-10-07	46.48	47.01	45.22	46.30	1334494
2015-10-08	46.08	47.71	46.07	47.58	850804
2015-10-09	47.72	47.98	46.78	47.01	911034
2015-10-12	47.05	47.34	45.98	46.31	864998
2015-10-13	45.95	46.07	45.07	45.61	1638120
2015-10-14	45.53	45.93	44.96	45.45	933648
2015-10-15	45.33	45.43	43.87	44.71	1396776
2015-10-16	44.85	44.85	43.88	44.24	1043231
2015-10-19	44.10	44.14	43.30	43.86	848153
2015-10-20	43.66	44.88	43.37	44.37	1019158
2015-10-21	44.51	45.78	44.50	44.86	1093066
2015-10-22	44.92	46.68	44.77	46.25	1218365
2015-10-23	46.46	46.77	45.98	46.33	1060032
2015-10-26	46.30	46.50	44.76	44.84	1146889
2015-10-27	44.34	44.57	43.68	44.41	1655810
2015-10-28	45.68	48.63	44.04	48.60	3874294
2015-10-29	48.63	49.00	48.24	48.65	1576025
2015-10-30	48.71	49.02	48.00	48.39	1410866
2015-11-02	48.58	50.27	48.54	50.08	1758300
2015-11-03	50.07	50.16	49.43	49.51	1298083
2015-11-04	49.80	49.83	47.83	48.00	1568511
2015-11-05	48.11	49.31	47.77	48.65	1049487
2015-11-06	48.58	48.73	47.43	48.39	914260
2015-11-09	48.27	48.30	47.47	47.87	881789
2015-11-10	47.72	48.82	47.72	48.47	1207036
2015-11-11	48.69	48.69	47.45	47.59	777914
2015-11-12	47.09	47.17	45.34	45.45	1301842
2015-11-13	45.42	46.29	45.12	46.18	1281519
2015-11-16	46.05	47.14	46.05	47.09	758913
2015-11-17	47.33	47.33	46.50	46.75	600725
2015-11-18	47.12	48.16	46.91	48.13	882111
2015-11-19	47.85	48.54	47.64	48.21	696941
2015-11-20	48.45	49.26	48.31	48.64	680643
2015-11-23	48.25	49.13	48.11	48.14	686601
2015-11-24	47.92	49.45	47.36	49.14	1074375
2015-11-25	49.63	50.38	49.21	49.80	1230775
2015-11-27	49.73	50.31	49.67	50.04	427180
2015-11-30	50.30	50.73	49.81	50.26	1435272
2015-12-01	50.03	51.23	50.03	50.78	1308805
2015-12-02	50.77	51.31	50.50	51.13	1283949
2015-12-03	51.11	51.46	49.83	50.00	947222
2015-12-04	49.89	51.52	49.79	51.44	1178761
2015-12-07	51.28	51.39	50.30	50.56	933529
2015-12-08	49.83	50.82	49.38	50.53	1342697
2015-12-09	50.38	51.73	50.18	50.26	1109526
2015-12-10	50.28	50.85	50.14	50.44	854725
2015-12-11	49.67	49.71	48.48	49.03	1208177
2015-12-14	49.20	49.61	48.46	49.42	1051912
2015-12-15	49.52	49.75	45.53	46.04	4139187
2015-12-16	46.04	46.41	44.63	45.50	2178477
2015-12-17	45.53	45.67	44.46	44.58	1289122
2015-12-18	44.53	44.53	43.71	43.97	1525135
2015-12-21	44.29	44.54	43.73	44.31	824937
2015-12-22	44.42	45.40	44.41	45.06	605622
2015-12-23	45.47	46.16	45.23	46.05	560721
2015-12-24	46.02	46.41	45.81	46.05	254077
2015-12-28	45.92	46.25	45.43	46.09	693371
2015-12-29	46.30	46.67	42.94	46.16	650609
2015-12-30	46.18	46.95	45.86	46.23	725407
2015-12-31	45.85	46.25	45.39	45.39	1099691
2016-01-04	44.38	45.04	43.45	45.00	1574179
2016-01-05	45.14	45.86	44.98	45.65	1330076
2016-01-06	44.76	45.67	44.73	45.23	1097511
2016-01-07	44.21	45.81	43.94	45.26	2583139
2016-01-08	45.54	45.96	44.85	45.07	1273432
2016-01-11	45.12	45.53	44.64	45.21	1626329
2016-01-12	45.70	46.09	44.02	45.32	1109306
2016-01-13	45.63	46.79	44.87	44.97	1904731
2016-01-14	45.23	45.77	44.00	45.12	1402246
2016-01-15	43.91	45.48	43.76	44.73	2289576
2016-01-19	45.25	45.68	43.84	44.61	1304401
2016-01-20	43.77	44.86	43.20	44.47	1400140
2016-01-21	44.47	44.88	43.92	44.23	1292919
2016-01-22	45.13	46.64	45.10	45.95	1118247
2016-01-25	45.63	46.02	44.16	44.25	1007716
2016-01-26	44.75	46.96	44.66	46.58	1554069
2016-01-27	46.28	48.46	45.45	46.96	1305745
2016-01-28	47.60	48.18	46.20	47.15	1137839
2016-01-29	47.79	48.79	47.29	48.77	1737120
2016-02-01	48.49	49.20	47.48	48.33	2173033
2016-02-02	46.02	46.76	42.40	44.02	4289347
2016-02-03	44.08	45.06	42.99	44.55	1672993
2016-02-04	44.49	48.10	44.40	47.18	2005545
2016-02-05	46.80	47.53	46.69	47.31	1512228
2016-02-08	46.52	47.50	46.17	46.88	1236005
2016-02-09	46.08	46.75	45.32	46.38	1261370
2016-02-10	46.72	46.87	44.48	45.03	1142404
2016-02-11	44.05	46.06	43.75	45.68	1276564
2016-02-12	46.69	46.69	44.96	45.72	838976
2016-02-16	46.69	47.36	45.96	47.34	1491557
2016-02-17	48.00	49.31	47.78	49.25	1147442
2016-02-18	49.22	49.66	47.34	47.76	855024
2016-02-19	46.88	46.88	43.79	46.40	1160846
2016-02-22	46.89	47.62	46.53	47.25	1301994
2016-02-23	47.14	47.79	46.62	46.69	705615
2016-02-24	45.95	47.26	45.58	47.10	665255
2016-02-25	47.96	47.96	46.93	47.91	734131
2016-02-26	48.16	48.44	47.60	47.89	495690
2016-02-29	48.01	49.61	47.36	49.49	1475294
2016-03-01	49.80	50.29	48.98	50.28	922084
2016-03-02	50.33	50.69	49.81	50.51	1086445
2016-03-03	50.47	51.11	49.96	51.06	1793611
2016-03-04	51.11	52.65	50.66	52.20	1311414
2016-03-07	51.88	53.35	51.60	53.28	953495
2016-03-08	52.80	52.92	51.37	51.51	1280575
2016-03-09	51.85	52.55	51.55	52.25	578990
2016-03-10	52.27	52.27	50.20	51.44	1019650
2016-03-11	51.96	52.16	51.16	52.02	652159
2016-03-14	51.69	52.18	51.10	51.31	833822
2016-03-15	50.46	50.97	49.80	50.69	1185760
2016-03-16	50.73	51.94	50.43	51.91	706092
2016-03-17	51.91	53.00	51.66	52.60	1057298
2016-03-18	52.58	53.02	51.75	52.25	1472456
2016-03-21	52.24	52.76	51.79	52.08	605005
2016-03-22	51.56	51.98	51.28	51.71	593064
2016-03-23	51.47	51.78	50.48	50.99	855516
2016-03-24	50.66	51.19	50.03	51.01	581661
2016-03-28	51.21	51.22	50.19	50.64	559281
2016-03-29	50.38	51.52	50.38	51.35	658110
2016-03-30	51.50	51.81	51.17	51.39	617591
2016-03-31	51.45	51.48	49.59	49.70	1711769
2016-04-01	49.14	50.07	48.00	49.94	1246704
2016-04-04	49.83	49.98	49.16	49.32	529777
2016-04-05	49.02	49.73	48.60	48.68	1215143
2016-04-06	48.74	48.95	47.97	48.93	747699
2016-04-07	48.56	48.72	47.87	48.22	899707
2016-04-08	48.91	49.44	48.44	48.63	854046
2016-04-11	48.96	49.67	48.45	48.47	572613
2016-04-12	48.47	49.29	48.27	48.93	625848
2016-04-13	49.61	50.86	49.41	50.65	1164235
2016-04-14	50.75	50.79	50.00	50.18	944515
2016-04-15	50.13	50.39	49.54	50.25	513851
2016-04-18	49.90	50.71	49.65	50.42	442458
2016-04-19	50.64	52.29	50.47	52.26	1025287
2016-04-20	52.33	53.30	52.22	52.87	995841
2016-04-21	53.08	53.45	52.45	52.53	688917
2016-04-22	52.61	53.45	52.11	53.04	984007
2016-04-25	53.00	53.17	52.47	53.04	808413
2016-04-26	53.39	53.58	52.69	53.23	1607219
2016-04-27	55.00	56.00	51.13	53.97	2950165
2016-04-28	53.99	54.46	52.08	53.36	1567533
2016-04-29	53.42	54.64	53.20	53.47	1468238
2016-05-02	53.52	53.65	52.61	53.24	1140089
2016-05-03	52.48	52.79	52.19	52.58	846468
2016-05-04	52.40	52.84	51.32	51.58	1001101
2016-05-05	51.94	51.98	50.74	50.83	891406
2016-05-06	50.64	51.81	50.42	51.38	790056
2016-05-09	50.87	51.40	50.41	51.06	1059015
2016-05-10	51.30	52.58	51.09	52.34	1391874
2016-05-11	52.20	52.68	51.88	52.21	588168
2016-05-12	52.43	52.88	51.66	52.43	1277233
2016-05-13	52.17	52.39	51.33	51.47	750223
2016-05-16	51.62	52.28	51.60	51.74	826335
2016-05-17	51.75	52.29	51.00	51.24	608685
2016-05-18	51.07	51.77	50.81	51.36	881213
2016-05-19	50.83	51.15	50.35	51.02	1097619
2016-05-20	51.06	51.37	49.41	49.80	1810312
2016-05-23	49.54	50.62	49.24	50.05	631351
2016-05-24	50.58	51.48	50.32	51.16	1038914
2016-05-25	51.50	51.80	51.10	51.59	718401
2016-05-26	51.82	51.91	51.29	51.51	532485
2016-05-27	51.35	51.69	50.93	51.32	472853
2016-05-31	51.64	52.93	51.60	51.93	1119595
2016-06-01	51.53	52.26	51.23	51.84	1126722
2016-06-02	51.90	52.62	51.59	52.59	839280
2016-06-03	52.71	53.60	52.64	53.11	831445
2016-06-06	53.45	55.10	53.27	54.99	887865
2016-06-07	54.85	55.28	54.59	54.94	690615
2016-06-08	55.31	55.31	54.74	54.89	467700
2016-06-09	54.24	54.74	53.02	54.54	366614
2016-06-10	53.83	54.42	53.65	53.78	719637
2016-06-13	53.64	54.32	52.86	52.86	697125
2016-06-14	52.61	53.14	52.16	52.60	494372
2016-06-15	52.89	53.09	52.27	52.31	483199
2016-06-16	52.01	52.04	51.05	51.88	699598
2016-06-17	52.07	52.73	51.88	52.10	1143161
2016-06-20	52.52	53.07	52.39	52.54	588061
2016-06-21	52.42	52.42	51.55	51.57	1046333
2016-06-22	51.88	52.48	51.67	51.86	593045
2016-06-23	52.67	52.89	51.90	52.25	672531
2016-06-24	50.09	50.30	48.31	48.33	1875486
2016-06-27	47.00	47.37	44.68	45.51	1914379
2016-06-28	46.11	46.56	45.01	46.12	1159599
2016-06-29	46.69	47.16	46.13	46.45	964843
2016-06-30	46.72	47.19	46.18	47.13	1431013
2016-07-01	47.13	47.69	46.98	47.18	966653
2016-07-05	46.69	46.96	45.47	46.22	869874
2016-07-06	45.93	46.73	45.74	46.73	993810
2016-07-07	47.00	47.32	46.37	46.69	620228
2016-07-08	47.23	47.85	47.23	47.70	586091
2016-07-11	48.28	48.35	47.62	47.84	327005
2016-07-12	48.47	48.98	48.06	48.82	482195
2016-07-13	49.28	49.33	48.36	48.75	890504
2016-07-14	49.49	49.82	49.16	49.23	680615
2016-07-15	49.33	49.62	48.96	49.32	557830
2016-07-18	48.96	50.00	48.89	49.91	546855
2016-07-19	49.53	49.53	48.61	48.99	414956
2016-07-20	49.06	49.35	48.79	48.87	474962
2016-07-21	49.38	50.21	49.21	49.31	869369
2016-07-22	48.93	49.18	47.94	48.55	760393
2016-07-25	47.69	47.69	46.34	47.26	1291684
2016-07-26	47.59	48.77	47.59	48.41	948839
2016-07-27	48.61	48.97	48.35	48.46	624880
2016-07-28	48.37	48.60	47.91	47.96	410474
2016-07-29	47.67	48.51	47.65	48.16	519408
2016-08-01	48.05	48.83	47.66	48.38	900895
2016-08-02	48.35	48.48	47.77	48.06	654741
2016-08-03	48.00	49.13	47.81	48.77	1057004
2016-08-04	48.79	49.71	46.75	46.86	1644011
2016-08-05	46.87	48.56	46.87	48.42	816553
2016-08-08	48.65	49.16	48.33	49.14	944879
2016-08-09	49.11	49.56	48.17	48.74	1222134
2016-08-10	48.96	49.16	47.76	47.76	639764
2016-08-11	47.88	48.25	47.73	48.00	678635
2016-08-12	48.00	48.24	47.06	47.15	845185
2016-08-15	47.34	47.88	47.34	47.85	519675
2016-08-16	47.76	47.87	47.43	47.60	458314
2016-08-17	47.54	47.67	46.94	46.98	623839
2016-08-18	47.00	47.30	46.60	46.66	840889
2016-08-19	47.24	50.10	46.82	49.85	2393746
2016-08-22	49.38	49.91	48.93	49.49	860555
2016-08-23	49.78	49.94	49.31	49.52	494407
2016-08-24	49.45	49.56	49.02	49.15	504113
2016-08-25	49.13	49.13	48.30	48.58	596044
2016-08-26	48.58	48.84	47.77	47.90	554045
2016-08-29	48.07	48.78	47.85	48.56	464975
2016-08-30	48.90	49.13	48.39	48.83	1010474
2016-08-31	48.76	49.18	48.10	48.54	870933
2016-09-01	48.58	48.83	47.21	47.44	730172
2016-09-02	47.81	47.96	47.29	47.59	523165
2016-09-06	47.71	48.09	47.52	47.94	586602
2016-09-07	48.07	48.25	47.46	48.07	602942
2016-09-08	47.92	48.15	47.46	48.10	671381
2016-09-09	47.77	48.00	46.87	46.88	563134
2016-09-12	46.37	47.57	46.37	47.48	487299
2016-09-13	46.89	47.05	46.40	46.53	584003
2016-09-14	46.62	46.70	46.22	46.46	552814
2016-09-15	46.54	47.19	46.46	47.11	425368
2016-09-16	46.90	47.17	46.64	46.73	1161813
2016-09-19	47.07	47.37	46.71	47.07	428592
2016-09-20	47.30	47.44	47.00	47.00	462573
2016-09-21	47.40	47.89	47.37	47.81	402083
2016-09-22	48.26	48.60	48.02	48.46	482419
2016-09-23	48.13	48.47	47.79	47.82	362042
2016-09-26	47.70	47.79	47.45	47.51	517670
2016-09-27	47.19	47.45	46.75	46.80	687454
2016-09-28	46.96	47.76	46.80	47.72	794339
2016-09-29	47.85	48.94	47.75	47.83	640038
2016-09-30	48.17	49.42	48.11	49.32	981794
2016-10-03	49.02	49.85	48.99	49.29	642282
2016-10-04	49.32	49.94	48.83	48.89	516498
2016-10-05	49.41	49.95	49.27	49.44	681664
2016-10-06	49.19	50.15	48.78	50.06	569852
2016-10-07	50.14	50.59	49.69	50.20	1183032
2016-10-10	52.99	53.07	51.64	52.03	1377628
2016-10-11	51.97	52.73	51.36	51.70	1005699
2016-10-12	51.69	52.19	51.65	52.00	1110269
2016-10-13	51.01	51.59	50.79	51.28	1054913
2016-10-14	52.15	52.35	51.01	51.08	866434
2016-10-17	50.97	51.69	50.97	51.38	601432
2016-10-18	52.08	52.71	50.97	52.21	1303469
2016-10-19	52.24	52.45	51.53	51.61	767163
2016-10-20	50.74	51.50	50.59	50.77	758909
2016-10-21	50.46	51.49	50.22	51.31	559703
2016-10-24	51.95	52.24	51.56	51.84	793163
2016-10-25	51.65	52.20	51.10	51.71	1518915
2016-10-26	51.33	52.51	49.61	50.81	2214978
2016-10-27	50.89	51.20	49.53	50.02	1452137
2016-10-28	50.14	50.81	49.87	50.31	540895
2016-10-31	50.46	51.53	50.40	51.08	1070720
2016-11-01	50.94	51.41	49.77	49.96	1100990
2016-11-02	49.84	49.98	48.93	49.10	1288353
2016-11-03	49.16	49.63	49.04	49.29	420694
2016-11-04	49.05	50.11	49.05	49.55	793892
2016-11-07	50.59	51.22	50.29	50.70	811699
2016-11-08	50.45	51.27	50.37	50.92	545788
2016-11-09	50.80	52.13	50.61	51.02	1280152
2016-11-10	51.92	52.45	51.59	51.91	862804
2016-11-11	51.93	52.33	51.29	52.22	993439
2016-11-14	52.45	53.23	52.03	53.00	1063904
2016-11-15	53.10	53.81	52.76	53.73	854498
2016-11-16	53.52	53.80	53.24	53.31	792229
2016-11-17	53.29	53.64	53.16	53.46	492490
2016-11-18	53.55	53.57	52.66	52.71	500752
2016-11-21	52.77	53.25	52.55	53.22	549490
2016-11-22	53.54	54.42	53.29	54.33	996559
2016-11-23	55.73	56.44	55.48	56.16	1623143
2016-11-25	56.01	56.54	55.51	56.50	438605
2016-11-28	56.99	56.99	56.17	56.29	1260841
2016-11-29	55.89	56.33	55.45	55.86	847187
2016-11-30	56.40	56.59	55.80	55.80	769658
2016-12-01	55.74	57.08	55.59	56.82	1063738
2016-12-02	56.56	57.07	56.31	56.83	664576
2016-12-05	57.40	58.36	57.17	57.48	2140432
2016-12-06	57.31	59.09	56.89	58.67	1736012
2016-12-07	58.09	59.89	58.09	59.80	1017608
2016-12-08	59.91	61.22	59.41	60.66	1742338
2016-12-09	60.65	60.73	60.00	60.35	868887
2016-12-12	60.31	61.00	60.12	60.27	727767
2016-12-13	59.05	59.96	59.05	59.23	1063385
2016-12-14	58.90	58.95	57.55	57.63	795240
2016-12-15	57.38	57.86	57.16	57.57	1109837
2016-12-16	57.50	59.70	57.28	58.23	1569117
2016-12-19	58.37	59.27	58.07	58.14	941849
2016-12-20	58.42	58.84	57.99	58.35	600255
2016-12-21	58.24	58.40	57.27	57.57	846433
2016-12-22	57.74	57.74	57.06	57.55	829741
2016-12-23	57.58	58.17	57.44	57.76	308477
2016-12-27	58.05	58.59	57.85	58.30	332813
2016-12-28	58.40	58.79	57.70	58.10	601615
2016-12-29	58.25	58.61	57.80	58.05	1482215
2016-12-30	58.23	58.39	57.72	57.86	454664
2017-01-03	58.60	58.73	57.76	58.31	664933
2017-01-04	58.90	60.79	58.90	60.59	1587689
2017-01-05	60.33	60.80	60.04	60.35	1112425
2017-01-06	59.86	60.71	59.12	60.54	558858
2017-01-09	60.50	60.74	59.95	60.49	1055367
2017-01-10	60.39	60.93	60.00	60.34	1107553
2017-01-11	60.28	60.86	60.28	60.85	507078
2017-01-12	60.66	60.88	59.84	60.65	456923
2017-01-13	60.89	61.47	60.65	60.88	597330
2017-01-17	60.62	61.01	60.29	60.65	909606
2017-01-18	60.87	61.71	60.87	61.71	900606
2017-01-19	62.05	62.26	61.29	61.68	797962
2017-01-20	61.96	62.29	61.70	62.28	1388856
2017-01-23	62.30	62.55	61.96	62.24	534939
2017-01-24	62.84	63.72	62.49	63.47	711083
2017-01-25	63.96	64.38	63.90	64.00	963656
2017-01-26	63.88	64.12	63.45	63.50	465476
2017-01-27	63.72	63.96	63.19	63.46	481048
2017-01-30	63.11	63.18	62.31	63.10	984891
2017-01-31	63.00	63.00	62.17	62.80	789873
2017-02-01	62.77	63.29	62.28	62.39	749968
2017-02-02	62.49	62.64	61.82	62.40	906516
2017-02-03	62.94	63.22	62.59	63.18	348547
2017-02-06	63.09	63.34	62.79	63.11	1226661
2017-02-07	63.75	64.17	62.51	63.99	1368594
2017-02-08	64.01	64.29	63.61	64.09	1034385
2017-02-09	64.41	64.50	63.85	64.32	1945934
2017-02-10	64.54	64.79	64.04	64.74	553250
2017-02-13	64.75	64.90	64.15	64.17	765405
2017-02-14	64.08	64.27	63.80	64.25	625835
2017-02-15	63.92	64.48	63.73	64.48	549574
2017-02-16	64.46	64.46	63.50	63.81	791473
2017-02-17	63.66	64.46	63.37	63.99	581614
2017-02-21	63.90	64.10	63.06	63.39	1209857
2017-02-22	63.27	63.50	62.94	63.02	996212
2017-02-23	62.95	63.18	61.20	61.26	1434638
2017-02-24	60.89	61.73	60.73	61.73	454879
2017-02-27	61.54	62.17	61.43	61.91	441474
2017-02-28	61.48	62.02	60.83	60.92	688905
2017-03-01	61.69	62.66	61.69	62.40	640048
2017-03-02	62.14	62.22	60.94	60.99	635443
2017-03-03	61.14	61.49	60.66	61.44	392507
2017-03-06	60.86	61.27	60.64	61.11	387066
2017-03-07	60.99	61.49	60.51	60.57	629496
2017-03-08	60.70	61.03	59.82	59.82	840417
2017-03-09	59.94	60.12	58.89	59.19	598193
2017-03-10	59.55	59.65	58.87	59.51	455928
2017-03-13	59.74	59.80	59.20	59.26	633296
2017-03-14	59.16	59.34	58.54	59.31	531160
2017-03-15	59.67	60.87	59.39	60.69	745874
2017-03-16	60.75	60.99	60.54	60.68	332798
2017-03-17	60.65	61.34	60.52	60.95	905387
2017-03-20	61.00	61.00	60.45	60.81	431345
2017-03-21	60.96	61.31	59.53	59.59	510677
2017-03-22	59.59	59.98	59.31	59.89	351237
2017-03-23	59.90	60.32	59.49	59.71	308648
2017-03-24	59.73	60.14	58.96	59.20	263411
2017-03-27	58.35	58.52	58.00	58.39	467964
2017-03-28	58.38	59.25	58.20	59.16	377186
2017-03-29	59.19	60.05	58.85	59.85	431213
2017-03-30	59.82	60.48	59.82	60.36	209567
2017-03-31	60.17	60.63	60.04	60.18	259632
2017-04-03	60.38	60.56	59.85	60.49	747256
2017-04-04	60.41	60.98	60.30	60.59	444568
2017-04-05	60.96	61.47	60.21	60.52	630070
2017-04-06	60.60	61.54	60.53	61.38	411630
2017-04-07	61.14	61.81	60.92	60.95	358749
2017-04-10	61.00	61.35	60.78	61.08	554854
2017-04-11	60.92	61.03	59.80	60.78	724023
2017-04-12	60.79	61.02	58.73	58.87	626327
2017-04-13	59.01	59.03	58.01	58.03	521917
2017-04-17	58.30	58.96	58.03	58.93	298197
2017-04-18	58.47	59.18	58.41	58.90	440315
2017-04-19	59.12	59.45	58.45	58.86	681260
2017-04-20	59.08	60.54	58.69	60.09	884572
2017-04-21	60.22	60.22	59.35	59.49	335162
2017-04-24	60.61	61.90	60.61	61.50	542142
2017-04-25	62.25	63.68	61.85	62.91	1226523
2017-04-26	62.91	64.07	62.91	63.77	859344
2017-04-27	63.77	64.35	63.45	64.12	1340913
2017-04-28	64.77	65.67	61.93	63.99	1209595
2017-05-01	65.40	65.55	64.26	64.97	1242040
2017-05-02	64.97	65.40	63.78	64.15	993694
2017-05-03	63.88	63.96	63.28	63.90	721867
2017-05-04	63.87	64.00	63.02	63.86	925553
2017-05-05	63.88	64.47	63.47	64.00	647672
2017-05-08	63.77	63.86	62.86	63.48	702432
2017-05-09	63.76	64.06	63.42	63.82	608513
2017-05-10	63.84	64.54	63.75	64.23	718317
2017-05-11	64.03	64.40	63.38	64.30	361666
2017-05-12	63.91	64.00	63.65	63.74	241715
2017-05-15	64.06	64.54	63.92	64.14	372406
2017-05-16	64.18	64.40	63.64	64.32	326385
2017-05-17	63.18	63.60	62.84	62.88	508149
2017-05-18	61.91	61.91	60.33	61.75	1202919
2017-05-19	62.62	65.23	62.50	64.18	1413332
2017-05-22	64.42	64.68	63.34	64.05	852874
2017-05-23	64.21	64.38	63.50	64.04	658052
2017-05-24	64.02	64.15	63.67	64.03	358235
2017-05-25	64.38	64.45	63.42	63.74	363580
2017-05-26	63.98	64.10	63.52	63.96	439461
2017-05-30	63.59	63.73	63.20	63.59	464745
2017-05-31	63.93	64.08	63.45	64.03	551034
2017-06-01	64.55	65.45	64.32	65.35	778150
2017-06-02	65.42	65.76	65.00	65.23	299658
2017-06-05	64.94	65.50	64.83	64.96	202422
2017-06-06	64.55	65.42	64.39	64.82	371260
2017-06-07	65.00	65.00	64.38	64.60	269601
2017-06-08	64.65	66.07	64.56	65.42	485179
2017-06-09	66.38	67.52	66.15	67.21	856822
2017-06-12	67.10	67.35	65.96	66.74	671727
2017-06-13	66.83	67.15	66.40	66.93	628487
2017-06-14	67.17	67.31	66.59	67.19	407080
2017-06-15	66.12	67.44	66.12	67.44	472732
2017-06-16	67.40	67.73	67.04	67.34	982886
2017-06-19	67.90	68.01	66.92	67.80	690883
2017-06-20	67.54	67.54	66.88	66.92	327466
2017-06-21	67.63	68.04	66.74	67.16	670888
2017-06-22	67.03	67.27	66.40	66.69	440729
2017-06-23	66.61	67.34	66.30	66.82	700904
2017-06-26	66.87	67.40	66.46	67.14	339276
2017-06-27	67.24	67.59	66.34	66.47	356423
2017-06-28	66.95	67.39	66.61	67.26	478773
2017-06-29	67.30	67.74	66.12	66.62	527892
2017-06-30	67.10	67.74	66.71	67.39	467301
2017-07-03	67.80	68.12	67.42	67.93	415212
2017-07-05	67.85	68.93	67.85	68.92	813731
2017-07-06	68.60	68.66	67.79	67.83	801790
2017-07-07	68.04	68.54	67.55	68.38	537238
2017-07-10	68.44	70.12	68.25	69.30	1201442
2017-07-11	70.51	70.77	69.89	70.41	1275502
2017-07-12	70.93	71.06	68.91	69.01	820202
2017-07-13	69.05	69.75	68.28	69.68	703982
2017-07-14	69.87	70.59	69.51	70.28	386657
2017-07-17	70.36	70.86	69.80	70.45	561176
2017-07-18	70.42	70.60	69.72	70.56	527930
2017-07-19	71.00	71.51	70.47	71.50	430409
2017-07-20	71.60	71.72	71.02	71.52	467759
2017-07-21	71.25	72.00	71.02	71.82	538055
2017-07-24	71.82	71.95	71.23	71.74	378452
2017-07-25	72.27	72.32	71.47	71.85	666137
2017-07-26	71.85	71.91	71.26	71.81	684827
2017-07-27	73.07	73.97	70.55	72.26	956162
2017-07-28	72.42	72.58	71.21	71.94	461525
2017-07-31	72.36	72.55	71.86	72.14	486802
2017-08-01	72.40	72.56	71.53	71.91	545547
2017-08-02	71.88	72.58	71.21	72.16	436329
2017-08-03	72.08	72.39	71.55	72.20	510955
2017-08-04	72.30	72.53	71.80	71.88	416496
2017-08-07	71.92	72.02	71.31	71.31	383077
2017-08-08	71.19	73.30	71.14	72.90	494700
2017-08-09	72.54	72.87	72.13	72.46	446678
2017-08-10	72.16	72.62	69.94	69.90	590227
2017-08-11	69.31	69.64	68.71	68.82	572917
2017-08-14	69.52	70.25	69.43	70.08	423748
2017-08-15	69.89	69.92	68.58	69.69	443335
2017-08-16	69.85	69.96	69.38	69.50	429741
2017-08-17	69.26	69.43	67.80	67.84	474096
2017-08-18	66.08	67.08	64.36	66.61	1029346
2017-08-21	66.68	67.11	66.49	67.09	555072
2017-08-22	67.21	68.05	67.08	67.94	363312
2017-08-23	67.50	68.04	67.20	67.21	348963
2017-08-24	67.38	67.50	66.38	66.42	394470
2017-08-25	66.71	67.28	66.60	66.90	319252
2017-08-28	67.11	67.11	66.25	66.61	282742
2017-08-29	66.11	66.96	65.93	66.56	261758
2017-08-30	66.46	67.97	66.34	67.90	659893
2017-08-31	68.36	68.55	67.47	68.45	628444
2017-09-01	68.70	68.89	68.38	68.41	250860
2017-09-05	68.34	68.75	67.17	67.66	432545
2017-09-06	67.95	67.95	66.69	66.75	553742
2017-09-07	66.82	67.16	66.17	66.72	410365
2017-09-08	66.58	67.84	66.37	67.80	455658
2017-09-11	68.35	69.07	67.93	68.96	439794
2017-09-12	69.24	69.98	68.80	69.29	852491
2017-09-13	69.24	69.60	68.73	69.37	529279
2017-09-14	69.25	69.73	68.94	69.68	299274
2017-09-15	69.69	70.46	69.64	70.39	599360
2017-09-18	70.77	71.90	70.50	71.74	335913
2017-09-19	71.78	73.01	71.50	72.97	485411
2017-09-20	73.14	73.36	72.81	73.31	265530
2017-09-21	73.50	74.40	73.30	73.37	951973
2017-09-22	73.27	73.45	72.56	72.62	519376
2017-09-25	72.32	73.61	72.24	73.50	635091
2017-09-26	73.72	73.94	72.83	72.89	395868
2017-09-27	73.19	73.48	72.64	73.01	369845
2017-09-28	73.07	73.56	72.83	73.48	515821
2017-09-29	73.63	74.19	73.18	73.77	387835
2017-10-02	73.91	74.18	73.61	74.17	278090
2017-10-03	74.50	75.42	74.20	75.34	456061
2017-10-04	75.40	75.53	74.87	75.17	959706
2017-10-05	75.38	75.59	74.89	75.29	416092
2017-10-06	74.99	75.58	74.74	75.48	574571
2017-10-09	75.41	75.47	74.78	75.05	7875327
2017-10-10	73.90	75.35	72.70	74.55	648617
2017-10-11	74.31	74.83	74.29	74.72	531869
2017-10-12	74.14	74.84	74.14	74.65	660406
2017-10-13	72.82	73.23	71.39	71.48	1573136
2017-10-16	71.50	72.34	71.22	71.70	716848
2017-10-17	71.75	72.10	71.28	71.58	887878
2017-10-18	71.78	72.25	71.36	71.75	731418
2017-10-19	71.45	71.75	70.66	71.74	588901
2017-10-20	71.56	71.56	70.36	70.82	851920
2017-10-23	70.66	71.53	70.42	71.27	661597
2017-10-24	71.83	72.33	70.71	71.50	763843
2017-10-25	71.35	71.64	69.56	70.43	436799
2017-10-26	70.58	71.30	70.35	71.17	469339
2017-10-27	70.92	72.80	70.72	72.80	712481
2017-10-30	72.48	72.77	71.20	71.40	677830
2017-10-31	71.90	72.06	68.10	68.57	1567898
2017-11-01	69.23	70.07	69.05	69.43	893937
2017-11-02	69.59	70.00	68.66	68.99	534483
2017-11-03	68.74	69.71	68.48	69.00	751895
2017-11-06	68.87	70.35	68.87	69.70	663066
2017-11-07	69.43	70.11	68.79	68.80	662518
2017-11-08	68.74	69.17	68.46	69.04	473655
2017-11-09	68.82	68.82	67.05	67.35	527377
2017-11-10	67.52	68.01	67.28	67.97	456740
2017-11-13	67.59	67.89	66.83	67.53	551763
2017-11-14	67.35	67.53	66.38	66.89	924902
2017-11-15	66.14	66.63	65.30	65.79	832943
2017-11-16	65.90	68.03	65.90	67.45	889120
2017-11-17	67.04	67.68	66.63	66.66	577872
2017-11-20	66.90	69.00	66.90	68.96	709374
2017-11-21	69.29	69.77	68.82	68.91	674382
2017-11-22	69.74	71.42	69.74	70.40	1030971
2017-11-24	70.34	70.95	69.90	69.99	278352
2017-11-27	70.11	70.95	70.08	70.49	551109
2017-11-28	70.72	71.52	70.32	71.43	560062
2017-11-29	71.32	71.95	70.18	70.90	536750
2017-11-30	71.07	71.48	70.54	70.78	1156410
2017-12-01	72.03	73.09	71.04	72.39	1341361
2017-12-04	73.32	73.65	72.13	72.22	557455
2017-12-05	72.29	72.32	71.35	71.50	622133
2017-12-06	71.15	71.47	70.61	70.71	562923
2017-12-07	70.61	72.22	70.45	71.77	682140
2017-12-08	72.20	72.97	71.57	72.46	872827
2017-12-11	72.27	72.71	71.72	72.49	626690
2017-12-12	72.42	72.98	71.65	71.70	753051
2017-12-13	71.87	72.95	71.57	71.98	640763
2017-12-14	72.04	72.71	71.65	72.17	999690
2017-12-15	72.63	74.76	72.62	74.39	1063890
2017-12-18	74.90	75.95	74.64	74.96	878282
2017-12-19	74.81	75.33	71.07	72.39	2040083
2017-12-20	72.29	72.92	71.71	72.37	660749
2017-12-21	72.45	73.01	72.28	72.70	393507
2017-12-22	72.80	73.00	72.09	72.94	345695
2017-12-26	72.70	73.09	72.31	72.86	278792
2017-12-27	72.85	73.37	72.56	72.86	268951
2017-12-28	72.96	72.96	72.09	72.31	470984
2017-12-29	72.19	72.29	71.40	71.43	534881
2018-01-02	71.87	72.09	71.27	71.63	522535
2018-01-03	71.89	72.43	71.71	72.02	634588
2018-01-04	72.24	72.65	70.67	72.06	1014328
2018-01-05	72.37	72.75	71.68	72.54	528712
2018-01-08	72.74	73.33	72.06	73.07	502219
2018-01-09	73.31	74.00	72.99	73.82	701949
2018-01-10	73.93	74.41	72.02	72.24	851827
2018-01-11	72.10	73.19	71.88	73.12	581718
2018-01-12	73.54	74.85	73.21	74.11	837896
2018-01-16	74.71	74.75	72.18	72.64	615575
2018-01-17	73.09	73.35	72.50	73.02	620458
2018-01-18	73.35	74.06	72.97	73.59	496696
2018-01-19	73.75	74.35	72.89	73.77	677404
2018-01-22	73.50	73.91	72.50	73.00	716633
2018-01-23	73.08	73.21	72.54	73.14	375939
2018-01-24	73.32	73.63	72.52	72.96	534306
2018-01-25	73.69	73.85	72.09	72.69	423631
2018-01-26	72.85	74.34	72.66	74.03	574514
2018-01-29	74.10	75.10	73.49	73.51	714555
2018-01-30	72.90	73.16	72.00	72.84	533648
2018-01-31	73.44	73.99	72.18	72.62	561450
2018-02-01	72.49	73.76	71.70	73.33	508306
2018-02-02	72.95	73.99	72.51	73.12	859987
2018-02-05	72.34	74.44	70.31	70.62	1697719
2018-02-06	67.40	68.20	65.39	67.30	2412837
2018-02-07	67.37	70.38	67.36	69.20	2013688
2018-02-08	69.10	69.63	67.70	67.70	1525564
2018-02-09	68.46	69.65	66.03	67.99	1281169
2018-02-12	68.42	69.07	67.47	68.21	924208
2018-02-13	67.72	68.54	66.84	68.10	553227
2018-02-14	67.45	68.75	66.51	68.61	554433
2018-02-15	68.79	69.46	68.08	68.97	602196
2018-02-16	68.63	70.07	66.91	67.08	1300449
2018-02-20	66.71	67.43	66.12	66.40	659628
2018-02-21	66.57	68.99	66.19	67.27	737125
2018-02-22	67.48	68.95	67.32	67.56	548003
2018-02-23	67.67	68.68	67.67	68.44	374475
2018-02-26	68.86	68.87	67.94	67.98	436087
2018-02-27	68.12	68.88	67.70	67.72	451929
2018-02-28	68.09	68.54	66.54	66.60	790194
2018-03-01	66.60	68.02	65.59	66.01	972414
2018-03-02	64.98	64.98	62.75	64.41	1315149
2018-03-05	63.99	65.56	63.76	65.25	534828
2018-03-06	65.35	66.47	64.95	66.25	586422
2018-03-07	65.24	65.89	64.67	65.27	642945
2018-03-08	65.54	66.16	65.05	66.02	515984
2018-03-09	66.50	68.66	66.50	68.07	583476
2018-03-12	68.04	68.65	66.69	67.03	585672
2018-03-13	67.48	68.26	67.02	67.64	501887
2018-03-14	67.67	67.88	66.86	67.04	549882
2018-03-15	67.37	67.69	66.92	67.45	387024
2018-03-16	67.58	68.27	67.31	67.46	604920
2018-03-19	67.13	67.15	65.27	65.69	445133
2018-03-20	65.72	67.14	65.72	66.40	535172
2018-03-21	66.24	66.58	65.68	65.87	486651
2018-03-22	65.29	65.42	62.84	62.88	599691
2018-03-23	62.92	63.61	62.13	62.22	531981
2018-03-26	63.06	63.98	62.28	63.90	614685
2018-03-27	64.25	64.71	63.40	63.84	988467
2018-03-28	63.84	64.93	63.47	64.11	813558
2018-03-29	64.44	65.22	64.01	64.85	541769
2018-04-02	65.39	65.39	63.84	64.51	608174
2018-04-03	64.82	65.35	64.17	65.23	696350
2018-04-04	63.51	65.88	62.82	65.48	1254613
2018-04-05	65.64	66.77	65.64	66.24	712816
2018-04-06	65.46	65.74	63.88	64.76	554491
2018-04-09	64.98	65.19	63.95	64.00	508099
2018-04-10	64.82	65.79	64.50	65.43	683115
2018-04-11	65.12	65.12	63.83	64.00	466716
2018-04-12	64.20	65.51	64.18	64.97	644156
2018-04-13	65.47	65.95	64.80	65.48	543344
2018-04-16	65.85	65.96	65.23	65.51	762826
2018-04-17	66.09	66.80	65.85	66.30	421565
2018-04-18	66.63	67.43	66.23	66.85	554379
2018-04-19	66.88	67.18	66.25	66.95	766958
2018-04-20	66.91	67.17	65.89	66.30	535256
2018-04-23	66.56	66.80	66.03	66.29	521373
2018-04-24	66.99	67.32	62.68	63.22	903145
2018-04-25	62.70	64.15	62.19	63.57	713768
2018-04-26	63.50	63.69	61.94	62.67	503708
2018-04-27	62.68	63.44	62.56	63.43	862048
2018-04-30	63.43	64.02	62.65	62.68	1158420
2018-05-01	63.50	63.74	60.59	61.18	1532208
2018-05-02	60.86	60.96	58.80	59.23	1618984
2018-05-03	59.18	59.52	58.12	59.40	1167230
2018-05-04	59.23	60.49	59.07	60.19	669387
2018-05-07	60.50	61.97	60.29	61.68	616299
2018-05-08	61.68	64.00	61.49	63.02	1070806
2018-05-09	63.36	63.68	62.66	63.45	604755
2018-05-10	63.50	64.84	63.44	64.51	759652
2018-05-11	64.38	64.98	63.87	64.35	681792
2018-05-14	64.24	64.71	63.84	64.31	817938
2018-05-15	63.76	64.68	63.69	64.17	857729
2018-05-16	64.18	65.53	64.00	65.08	607789
2018-05-17	65.20	66.65	65.20	66.43	892070
2018-05-18	66.20	68.10	65.98	67.21	991623
2018-05-21	67.88	68.77	67.50	68.05	608792
2018-05-22	68.04	68.47	66.99	67.06	551478
2018-05-23	66.56	66.79	65.67	66.61	567849
2018-05-24	66.68	67.02	65.84	66.95	558807
2018-05-25	66.83	67.59	66.57	67.46	586191
2018-05-29	66.68	67.02	65.12	65.46	915994
2018-05-30	65.91	65.95	64.98	65.03	830301
2018-05-31	64.87	65.23	63.58	63.60	1095721
2018-06-01	64.03	64.76	63.89	64.34	572242
2018-06-04	64.47	64.62	63.36	63.51	716633
2018-06-05	63.33	64.04	63.28	63.86	932605
2018-06-06	64.16	65.62	64.00	65.61	507375
2018-06-07	65.60	65.77	63.60	63.92	1239812
2018-06-08	63.65	64.33	62.97	63.68	719079
2018-06-11	63.62	64.48	63.40	63.68	357367
2018-06-12	63.68	64.61	63.37	64.05	395780
2018-06-13	64.13	64.16	62.41	62.43	701336
2018-06-14	62.55	62.71	60.64	61.69	909838
2018-06-15	61.42	62.41	61.25	62.34	1316357
2018-06-18	61.80	62.90	61.26	62.64	617439
2018-06-19	61.54	61.64	59.60	60.71	890789
2018-06-20	61.35	61.50	60.09	61.39	453300
2018-06-21	61.17	61.22	60.07	60.49	517841
2018-06-22	61.03	61.11	60.39	60.73	605911
2018-06-25	60.43	60.52	59.64	60.10	753084
2018-06-26	60.24	60.61	59.88	60.31	453167
2018-06-27	60.45	60.97	59.45	60.00	453425
2018-06-28	59.70	60.72	59.67	60.49	655582
2018-06-29	60.90	61.72	60.42	60.72	599293
2018-07-02	60.08	60.66	59.71	60.59	386409
2018-07-03	60.90	61.14	60.28	60.38	210486
2018-07-05	60.65	60.91	60.04	60.62	652566
2018-07-06	60.47	61.05	59.87	60.93	659570
2018-07-09	61.34	63.35	61.01	63.14	469800
2018-07-10	63.39	63.59	62.14	62.66	567539
2018-07-11	56.36	61.77	56.36	60.23	745494
2018-07-12	60.74	60.94	59.98	60.05	764804
2018-07-13	60.17	60.55	59.44	60.38	822481
2018-07-16	60.34	60.54	58.47	58.59	740693
2018-07-17	58.20	59.63	57.99	59.41	593084
2018-07-18	59.11	60.30	58.61	60.18	898675
2018-07-19	60.12	60.76	59.49	60.43	380539
2018-07-20	59.98	59.98	59.27	59.33	558686
2018-07-23	58.99	59.48	58.40	59.10	615767
2018-07-24	59.51	60.91	58.94	59.48	1232268
2018-07-25	59.48	59.89	58.18	59.47	1270021
2018-07-26	60.05	61.78	59.83	60.96	1059843
2018-07-27	61.24	61.83	60.52	60.98	495763
2018-07-30	61.21	61.67	59.91	60.27	951208
2018-07-31	61.06	63.67	59.55	63.02	1131428
2018-08-01	62.72	63.59	61.32	61.59	898355
2018-08-02	61.10	61.92	60.39	61.44	691868
2018-08-03	61.37	62.64	61.36	62.55	694190
2018-08-06	62.55	63.33	62.42	62.60	896463
2018-08-07	62.77	64.77	62.77	63.96	637163
2018-08-08	63.73	64.46	63.42	63.49	838415
2018-08-09	63.40	63.69	61.05	61.20	883206
2018-08-10	60.50	60.50	58.80	59.21	758040
2018-08-13	57.42	59.02	57.15	58.37	917756
2018-08-14	58.61	59.40	58.26	58.53	468403
2018-08-15	58.00	58.00	56.66	57.50	725895
2018-08-16	57.98	58.91	57.97	58.28	885713
2018-08-17	58.13	60.29	58.13	60.01	843839
2018-08-20	60.31	60.68	59.85	60.32	434907
2018-08-21	60.59	61.99	60.59	61.62	470699
2018-08-22	61.38	61.66	60.95	61.04	401300
2018-08-23	60.85	60.86	59.85	60.26	394512
2018-08-24	60.61	61.36	60.30	61.32	327239
2018-08-27	61.66	62.62	61.66	62.02	552347
2018-08-28	62.32	62.65	61.65	61.88	528454
2018-08-29	61.95	62.27	61.29	61.79	378877
2018-08-30	61.77	61.92	59.87	59.94	850206
2018-08-31	59.54	60.14	59.27	59.66	750851
2018-09-04	59.57	59.70	58.26	59.10	589274
2018-09-05	59.56	61.42	59.20	61.22	882888
2018-09-06	61.05	62.18	60.43	60.57	768289
2018-09-07	60.48	60.60	59.83	60.44	902435
2018-09-10	60.44	61.20	60.29	60.64	470236
2018-09-11	60.29	60.70	59.67	60.19	431960
2018-09-12	59.83	60.33	59.06	59.12	829549
2018-09-13	59.47	59.75	58.55	58.79	567710
2018-09-14	58.79	59.54	58.15	58.49	822875
2018-09-17	58.67	59.71	58.55	59.10	847750
2018-09-18	59.08	59.53	57.94	59.11	796198
2018-09-19	59.19	60.63	59.13	59.96	690293
2018-09-20	60.56	61.49	60.34	61.13	825477
2018-09-21	61.21	61.58	60.15	60.24	836985
2018-09-24	60.29	60.89	59.35	60.40	812262
2018-09-25	60.76	60.84	59.98	60.50	873342
2018-09-26	60.42	61.56	60.11	61.16	738307
2018-09-27	61.37	61.94	60.52	60.79	634619
2018-09-28	60.32	61.29	60.17	60.79	800018
2018-10-01	61.33	61.47	59.48	59.68	794674
2018-10-02	59.49	60.73	59.49	60.21	494444
2018-10-03	60.50	62.36	60.15	61.86	1052088
2018-10-04	61.74	62.93	61.59	62.00	781694
2018-10-05	62.02	62.31	59.92	60.50	621967
2018-10-08	60.28	61.14	60.03	60.65	416285
2018-10-09	60.23	60.62	58.28	58.34	799057
2018-10-10	58.16	58.40	56.73	56.90	948246
2018-10-11	56.69	57.89	56.19	56.22	614841
2018-10-12	56.96	56.96	54.47	55.46	645350
2018-10-15	55.35	56.21	55.25	55.71	427681
2018-10-16	56.29	56.95	55.37	56.84	400803
2018-10-17	56.41	56.66	55.50	56.41	352846
2018-10-18	56.00	56.15	54.71	55.00	528205
2018-10-19	55.08	55.38	53.73	54.39	576161
2018-10-22	54.68	54.68	53.67	54.06	638162
2018-10-23	52.64	52.83	51.21	52.58	722551
2018-10-24	52.67	52.94	50.01	50.07	619815
2018-10-25	50.69	51.34	50.46	50.60	636125
2018-10-26	49.99	51.75	49.50	51.21	1168779
2018-10-29	52.21	53.54	50.84	51.84	1330194
2018-10-30	51.73	54.39	50.48	54.14	1842501
2018-10-31	55.37	56.77	54.97	56.04	1366453
2018-11-01	56.21	57.91	55.75	57.39	1047762
2018-11-02	58.06	59.10	56.71	57.14	710147
2018-11-05	57.04	57.67	55.91	56.25	768331
2018-11-06	56.14	57.96	56.05	57.68	875252
2018-11-07	58.06	58.69	56.73	58.26	928350
2018-11-08	58.05	58.78	56.86	57.93	864775
2018-11-09	57.23	57.45	55.41	55.78	1033638
2018-11-12	55.78	57.22	55.23	56.21	992024
2018-11-13	56.45	58.68	56.25	57.32	917908
2018-11-14	57.69	58.47	56.20	56.81	865841
2018-11-15	56.26	57.58	55.57	57.40	892829
2018-11-16	57.15	57.66	56.46	57.18	917163
2018-11-19	57.00	58.28	56.97	57.35	809968
2018-11-20	56.52	58.24	55.46	57.94	1227495
2018-11-21	57.71	59.42	57.65	58.02	918657
2018-11-23	57.57	58.51	57.02	57.92	244397
2018-11-26	58.36	59.39	58.36	59.23	864382
2018-11-27	58.85	59.22	57.97	58.29	883357
2018-11-28	58.55	59.26	57.07	59.15	753846
2018-11-29	58.93	59.48	58.12	58.50	942278
2018-11-30	58.53	59.84	58.53	59.68	4426011
2018-12-03	62.40	63.18	61.04	61.08	1727207
2018-12-04	60.45	60.89	59.20	59.27	1298203
2018-12-06	58.07	58.29	56.51	58.19	1580397
2018-12-07	58.09	58.86	56.75	56.76	1043219
2018-12-10	56.57	56.87	54.95	55.60	1260748
2018-12-11	55.95	56.37	54.78	54.93	1173711
2018-12-12	55.86	56.70	55.52	55.53	904044
2018-12-13	55.82	56.18	54.59	54.64	1092224
2018-12-14	54.00	55.53	54.00	54.76	1116699
2018-12-17	54.58	55.45	53.61	53.89	1462792
2018-12-18	54.44	57.27	54.44	56.42	1988009
2018-12-19	56.49	57.26	54.49	54.70	1093133
2018-12-20	54.60	55.92	54.06	54.58	890140
2018-12-21	54.60	55.53	53.65	53.71	1295175
2018-12-24	53.23	53.32	52.14	52.15	331105
2018-12-26	52.50	54.10	51.48	54.03	523880
2018-12-27	53.06	54.67	52.78	54.66	531672
2018-12-28	54.88	55.15	54.01	54.68	413473
2018-12-31	54.90	55.67	54.51	55.67	402063
2019-01-02	54.96	55.95	54.40	55.54	771259
2019-01-03	55.31	55.55	54.03	54.35	752577
2019-01-04	55.21	57.74	55.19	57.55	1007957
2019-01-07	58.81	60.48	58.10	59.48	1343353
2019-01-08	60.10	60.56	59.31	60.18	871988
2019-01-09	61.00	61.46	60.52	61.20	642694
2019-01-10	61.05	62.02	61.00	61.95	351526
2019-01-11	61.58	62.26	60.83	61.95	548345
2019-01-14	61.27	62.19	61.27	61.81	405974
2019-01-15	61.65	62.02	61.28	61.87	439123
2019-01-16	62.18	62.58	61.67	62.19	503477
2019-01-17	61.88	63.45	61.88	62.80	598257
2019-01-18	63.57	65.25	63.36	64.71	721533
2019-01-22	64.02	64.24	62.52	62.85	637295
2019-01-23	61.34	62.10	60.26	61.45	790080
2019-01-24	61.46	62.09	61.46	61.69	401726
2019-01-25	62.48	63.94	62.11	63.13	650783
2019-01-28	61.68	62.69	61.27	62.02	510515
2019-01-29	62.42	63.47	61.78	63.09	382054
2019-01-30	63.63	64.40	63.04	63.75	466298
2019-01-31	63.47	64.31	62.94	64.20	760969
2019-02-01	64.10	65.05	63.89	64.97	902365
2019-02-04	65.07	65.80	64.75	65.72	1229896
2019-02-05	65.75	66.46	63.05	63.49	1716601
2019-02-06	63.61	65.42	63.26	64.24	884070
2019-02-07	64.18	64.48	62.81	63.40	875337
2019-02-08	62.79	63.37	62.13	62.84	686779
2019-02-11	62.98	63.35	62.45	63.17	409372
2019-02-12	63.68	64.88	63.62	64.48	489990
2019-02-13	64.60	65.17	64.34	64.52	479545
2019-02-14	64.14	64.73	63.81	64.18	674886
2019-02-15	64.15	65.35	63.93	64.76	541798
2019-02-19	64.49	65.50	64.44	65.06	630485
2019-02-20	64.92	65.95	64.76	65.77	459015
2019-02-21	65.93	67.16	65.30	66.41	604756
2019-02-22	66.44	67.12	66.44	66.95	335319
2019-02-25	67.34	68.55	67.24	68.18	769273
2019-02-26	67.76	68.13	67.19	67.19	550565
2019-02-27	67.20	67.75	66.90	67.62	574641
2019-02-28	67.63	67.99	67.22	67.58	665439
2019-03-01	68.04	68.67	68.02	68.45	513633
2019-03-04	68.65	69.31	68.25	68.67	797619
2019-03-05	68.60	68.97	68.17	68.28	509364
2019-03-06	68.13	68.48	67.03	67.14	658927
2019-03-07	66.81	67.01	65.80	66.31	459824
2019-03-08	65.55	66.29	65.04	65.97	780771
2019-03-11	65.91	66.76	65.77	66.70	471301
2019-03-12	66.82	67.02	66.31	66.62	281947
2019-03-13	65.93	67.28	65.93	66.76	495409
2019-03-14	66.42	66.94	65.45	65.98	453399
2019-03-15	66.11	66.94	66.11	66.58	753194
2019-03-18	66.78	67.74	66.46	67.68	396037
2019-03-19	68.00	68.44	67.56	67.75	482475
2019-03-20	67.50	68.52	67.14	67.96	469248
2019-03-21	67.50	68.74	67.50	68.63	620909
2019-03-22	68.37	68.86	67.08	67.40	1008248
2019-03-25	67.65	68.91	67.64	68.32	589030
2019-03-26	67.84	68.78	67.43	67.90	666225
2019-03-27	68.19	68.77	67.68	68.60	445639
2019-03-28	68.78	69.09	68.11	68.90	250955
2019-03-29	69.54	69.66	69.01	69.55	493656
2019-04-01	70.31	70.58	69.85	70.44	549373
2019-04-02	70.44	70.61	69.78	70.55	374789
2019-04-03	71.20	71.32	70.43	70.66	568647
2019-04-04	70.56	71.44	70.43	70.97	441878
2019-04-05	71.33	71.46	70.88	71.18	417000
2019-04-08	71.01	71.61	70.73	71.45	439396
2019-04-09	70.99	71.15	69.60	69.82	661416
2019-04-10	70.03	70.37	69.20	70.19	578164
2019-04-11	70.45	71.31	70.10	71.17	461831
2019-04-12	71.96	72.00	71.00	71.96	514993
2019-04-15	71.92	72.00	71.16	71.40	533999
2019-04-16	71.94	72.52	70.78	72.30	492097
2019-04-17	72.50	72.95	72.40	72.57	459038
2019-04-18	72.86	73.22	72.44	72.55	489626
2019-04-22	72.17	72.83	72.17	72.58	400215
2019-04-23	72.68	72.92	71.70	71.83	608709
2019-04-24	71.50	72.05	71.19	71.57	357666
2019-04-25	71.10	71.10	69.57	69.62	420123
2019-04-26	69.67	70.88	69.67	70.87	892398
2019-04-29	71.15	71.44	70.56	70.81	441154
2019-04-30	70.92	71.14	70.30	70.78	573461
2019-05-01	71.55	71.67	70.06	70.06	745497
2019-05-02	74.12	75.56	72.35	74.93	1477549
2019-05-03	75.43	75.50	73.39	74.82	788400
2019-05-06	73.67	74.70	72.44	74.15	801223
2019-05-07	73.43	73.80	72.05	73.11	701490
2019-05-08	72.98	73.65	71.95	73.00	647513
2019-05-09	71.91	73.12	71.11	72.88	610035
2019-05-10	72.34	73.48	71.45	73.32	446798
2019-05-13	71.77	71.77	69.48	70.47	783214
2019-05-14	71.40	71.90	70.57	71.40	563404
2019-05-15	71.34	71.75	70.25	70.30	726328
2019-05-16	70.52	71.02	70.04	70.41	592179
2019-05-17	69.35	69.61	67.06	67.41	1030539
2019-05-20	65.71	66.71	65.44	66.10	672329
2019-05-21	66.93	67.79	66.30	67.61	638872
2019-05-22	67.32	68.09	67.03	67.38	453910
2019-05-23	66.42	67.03	64.82	65.36	543286
2019-05-24	66.00	66.77	65.78	66.18	597955
2019-05-28	66.03	66.70	65.86	66.51	532001
2019-05-29	66.09	68.04	66.09	67.54	642484
2019-05-30	67.53	68.30	67.01	67.46	764386
2019-05-31	66.50	67.60	66.00	66.56	705577
2019-06-03	66.38	67.33	66.20	67.14	697175
2019-06-04	68.10	69.56	67.61	69.42	605440
2019-06-05	69.94	70.68	69.11	69.96	474839
2019-06-06	69.71	70.17	68.52	69.16	540722
2019-06-07	69.50	70.11	69.30	69.75	379387
2019-06-10	69.99	70.66	69.89	70.11	326822
2019-06-11	70.77	71.62	69.93	70.39	403906
2019-06-12	70.58	71.46	70.30	71.39	578439
2019-06-13	71.54	72.69	71.18	72.33	690127
2019-06-14	72.30	72.90	71.31	72.38	545922
2019-06-17	72.67	73.07	72.05	72.76	588023
2019-06-18	73.40	75.06	73.14	74.64	496817
2019-06-19	74.78	75.14	74.41	74.90	507214
2019-06-20	75.68	75.82	74.90	75.27	891493
2019-06-21	74.90	75.30	74.53	74.74	553920
2019-06-24	76.30	76.95	75.75	76.51	770418
2019-06-25	77.40	77.40	76.38	76.82	722004
2019-06-26	77.26	78.32	76.88	77.51	706424
2019-06-27	77.75	78.08	77.04	77.85	498360
2019-06-28	77.75	78.45	77.49	77.57	722014
2019-07-01	78.75	79.00	76.67	77.64	444295
2019-07-02	77.32	77.81	77.11	77.64	373466
2019-07-03	78.06	78.49	77.37	78.43	203385
2019-07-05	77.70	77.80	76.98	77.66	417255
2019-07-08	77.45	77.79	76.87	77.03	429161
2019-07-09	76.33	76.61	75.64	76.45	535075
2019-07-10	75.52	76.90	75.15	75.18	546182
2019-07-11	75.15	75.84	74.80	75.36	718581
2019-07-12	76.15	77.68	75.58	77.62	547894
2019-07-15	77.14	77.46	76.57	77.15	596177
2019-07-16	76.90	77.67	76.62	77.63	656824
2019-07-17	76.86	77.24	75.46	75.79	739044
2019-07-18	75.26	75.76	74.44	75.45	520943
2019-07-19	75.95	76.38	75.47	75.75	454105
2019-07-22	75.90	76.40	74.79	75.23	648762
2019-07-23	75.68	76.57	75.16	76.40	656406
2019-07-24	75.43	76.68	75.43	76.11	440736
2019-07-25	75.99	76.27	75.02	75.33	416891
2019-07-26	75.32	75.91	75.13	75.79	393294
2019-07-29	76.43	77.50	75.80	76.37	1016340
2019-07-30	77.10	80.64	76.51	80.21	1456910
2019-07-31	79.81	79.90	76.45	77.00	1067587
2019-08-01	77.18	77.55	73.85	74.17	647832
2019-08-02	73.86	73.86	72.19	73.18	620624
2019-08-05	71.67	71.79	69.16	69.87	743853
2019-08-06	70.34	71.53	69.61	71.50	694937
2019-08-07	70.80	72.05	70.37	71.79	701053
2019-08-08	72.16	73.32	71.81	73.16	633362
2019-08-09	72.69	74.15	72.48	73.67	573310
2019-08-12	73.10	73.36	67.66	67.87	1286924
2019-08-13	67.49	69.27	67.32	67.71	775346
2019-08-14	66.27	66.39	63.73	64.14	804458
2019-08-15	64.92	65.87	64.11	65.65	848105
2019-08-16	65.93	67.84	65.93	67.55	821632
2019-08-19	68.59	69.55	68.19	69.08	873296
2019-08-20	69.23	69.44	68.40	68.98	687145
2019-08-21	70.02	70.08	69.16	69.24	448241
2019-08-22	69.61	69.75	68.59	68.60	318166
2019-08-23	67.36	67.92	65.65	65.87	562491
2019-08-26	66.85	67.15	65.59	66.28	392671
2019-08-27	66.57	66.60	65.77	65.81	392332
2019-08-28	65.46	67.27	65.30	67.22	418338
2019-08-29	67.98	68.68	67.75	68.55	292714
2019-08-30	69.13	69.44	68.60	69.12	393582
2019-09-03	68.23	68.66	66.84	67.60	482297
2019-09-04	68.61	68.95	68.13	68.73	307013
2019-09-05	69.67	70.83	69.33	70.34	502870
2019-09-06	72.08	73.11	71.67	71.97	744527
2019-09-09	72.21	73.80	72.14	73.76	615364
2019-09-10	73.82	75.67	73.32	75.60	506767
2019-09-11	76.36	77.17	75.88	77.14	576429
2019-09-12	76.91	76.91	75.54	75.82	385697
2019-09-13	76.59	77.01	75.82	76.79	362986
2019-09-16	76.28	77.01	76.26	76.90	414248
2019-09-17	76.14	76.40	75.57	76.19	381429
2019-09-18	75.77	76.28	75.14	76.10	360465
2019-09-19	76.20	77.24	75.84	77.06	453845
2019-09-20	77.17	77.77	76.46	76.46	1124349
2019-09-23	76.16	76.94	75.69	75.79	610265
2019-09-24	75.84	76.33	74.82	75.57	407442
2019-09-25	75.49	76.09	75.33	75.88	407732
2019-09-26	75.67	76.05	74.67	75.59	700858
2019-09-27	76.08	76.86	75.44	76.18	496272
2019-09-30	76.49	76.70	75.64	75.70	371639
2019-10-01	76.31	76.71	73.33	73.50	471039
2019-10-02	72.65	72.72	70.81	71.89	513693
2019-10-03	71.60	72.43	70.21	72.36	414683
2019-10-04	72.26	73.72	71.89	73.69	308043
2019-10-07	72.84	72.84	71.25	72.00	573955
2019-10-08	71.00	71.21	69.82	70.12	604602
2019-10-09	71.06	71.20	70.18	70.83	451552
2019-10-10	70.90	72.58	70.76	72.13	523625
2019-10-11	73.66	75.12	73.63	73.85	359004
2019-10-14	73.43	73.88	73.01	73.13	285310
2019-10-15	73.25	74.18	72.62	73.55	459653
2019-10-16	73.11	73.78	72.51	72.72	453896
2019-10-17	73.11	73.76	72.83	73.49	517520
2019-10-18	73.44	74.29	73.01	73.96	322241
2019-10-21	74.66	75.54	74.08	75.25	359000
2019-10-22	75.45	76.96	75.20	76.54	500887
2019-10-23	76.26	76.88	75.85	76.62	343884
2019-10-24	76.47	76.53	75.23	75.56	304362
2019-10-25	75.45	76.89	75.25	76.84	540067
2019-10-28	77.24	78.61	76.93	77.00	927327
2019-10-29	75.52	76.53	72.64	76.11	805016
2019-10-30	76.18	76.32	74.63	76.19	486203
2019-10-31	75.86	76.95	75.05	76.69	661962
2019-11-01	77.00	78.11	76.69	77.70	437352
2019-11-04	78.60	80.04	78.51	79.46	572763
2019-11-05	79.92	80.00	78.90	79.36	493476
2019-11-06	79.20	79.57	77.90	78.21	448462
2019-11-07	79.04	79.76	78.80	78.96	510886
2019-11-08	78.79	79.99	78.45	79.82	391411
2019-11-11	79.19	80.30	78.99	80.27	343288
2019-11-12	80.27	80.27	78.85	78.94	445437
2019-11-13	78.50	79.55	77.75	78.95	462239
2019-11-14	79.80	81.39	79.79	80.14	569072
2019-11-15	79.68	80.40	79.63	80.13	475484
2019-11-18	79.56	79.68	78.85	79.41	404617
2019-11-19	79.66	80.52	79.26	79.97	461196
2019-11-20	79.29	79.81	78.15	78.52	482511
2019-11-21	78.36	79.54	78.10	79.24	301250
2019-11-22	79.47	79.98	79.16	79.71	361647
2019-11-25	80.06	81.26	79.84	80.68	366465
2019-11-26	80.73	80.99	80.05	80.55	366121
2019-11-27	79.01	79.68	78.23	78.98	518582
2019-11-29	78.74	78.74	78.06	78.13	222716
2019-12-02	78.21	78.62	77.32	77.50	466658
2019-12-03	76.18	76.76	75.27	76.54	544824
2019-12-04	76.88	77.55	76.15	76.26	426785
2019-12-05	76.41	76.63	75.58	76.11	636849
2019-12-06	77.18	77.42	76.15	76.59	477616
2019-12-09	76.50	76.75	75.67	75.97	568674
2019-12-10	75.70	76.66	75.16	76.54	512605
2019-12-11	76.86	77.32	75.86	76.59	442321
2019-12-12	76.18	78.21	75.91	78.09	744634
2019-12-13	78.30	78.96	76.68	77.03	745902
2019-12-16	78.48	78.63	77.00	77.35	582572
2019-12-17	77.19	77.94	77.16	77.30	447502
2019-12-18	77.55	78.59	77.15	78.32	508302
2019-12-19	78.40	78.44	77.67	77.74	364875
2019-12-20	78.37	78.71	77.50	77.69	1024004
2019-12-23	77.91	77.92	77.31	77.77	155922
2019-12-24	77.84	77.95	77.41	77.42	90133
2019-12-26	77.59	78.23	77.22	77.84	284415
2019-12-27	78.07	78.10	77.52	77.75	227467
2019-12-30	77.78	78.01	77.39	77.60	281594
2019-12-31	77.47	78.10	77.15	77.25	299737
2020-01-02	77.92	78.23	77.13	78.22	264228
2020-01-03	76.83	77.19	76.27	77.14	334798
2020-01-06	76.47	76.51	75.76	76.38	372364
2020-01-07	75.82	76.48	75.62	75.67	376135
2020-01-08	75.75	76.04	75.17	75.81	346407
2020-01-09	76.19	76.36	75.51	75.81	295571
2020-01-10	75.96	75.96	73.66	73.79	318838
2020-01-13	73.69	74.56	73.13	74.51	494630
2020-01-14	74.39	74.74	73.83	74.54	299804
2020-01-15	74.05	74.71	73.74	74.05	435285
2020-01-16	74.54	74.90	74.04	74.90	377695
2020-01-17	75.20	75.31	74.47	74.76	281403
2020-01-21	74.39	74.41	73.05	73.10	360494
2020-01-22	73.26	73.50	72.26	72.74	279997
2020-01-23	72.36	72.86	71.40	72.55	383588
2020-01-24	72.56	72.86	71.38	71.81	293599
2020-01-27	71.01	71.01	68.88	69.11	351091
2020-01-28	69.50	70.44	68.99	70.20	291843
2020-01-29	70.67	71.15	70.17	70.39	444800
2020-01-30	69.64	71.22	69.64	71.09	377154
2020-01-31	70.53	71.07	69.73	70.14	617102
2020-02-03	70.56	71.80	70.52	71.22	575472
2020-02-04	72.13	73.09	72.00	72.67	533426
2020-02-05	73.55	73.79	72.50	73.22	607067
2020-02-06	69.56	71.18	66.91	69.09	1668222
2020-02-07	68.50	69.26	66.46	66.85	730695
2020-02-10	66.35	66.95	65.68	66.78	584152
2020-02-11	67.24	67.98	66.91	67.34	505100
2020-02-12	68.06	68.94	68.00	68.73	468599
2020-02-13	67.91	67.91	66.51	66.75	538726
2020-02-14	66.80	67.42	66.66	66.76	370316
2020-02-18	66.47	67.11	66.05	66.61	363672
2020-02-19	66.65	66.77	66.00	66.37	492487
2020-02-20	66.19	67.96	66.19	67.47	474301
2020-02-21	68.26	68.79	67.43	68.58	688194
2020-02-24	66.58	67.82	66.05	67.51	713143
2020-02-25	67.57	67.75	64.17	64.20	784487
2020-02-26	64.80	65.15	62.28	62.28	578996
2020-02-27	61.09	63.52	60.05	61.38	905564
2020-02-28	59.49	60.72	59.07	60.43	961168
2020-03-02	60.82	63.62	60.02	63.60	686632
2020-03-03	63.61	64.31	60.64	61.03	445691
2020-03-04	61.98	62.92	60.89	62.80	553863
2020-03-05	60.89	62.09	60.45	60.97	815343
2020-03-06	58.97	61.69	58.80	61.41	638793
2020-03-09	56.86	58.25	55.67	56.98	775695
2020-03-10	58.88	59.68	56.73	59.56	981181
2020-03-11	57.79	58.49	55.30	56.22	819125
2020-03-12	52.35	52.93	48.96	50.30	1087736
2020-03-13	53.14	55.34	50.73	55.33	905681
2020-03-16	49.71	54.40	47.64	47.97	1245273
2020-03-17	48.64	49.41	45.13	45.52	1278429
2020-03-18	42.35	44.84	35.33	36.97	1491608
2020-03-19	36.13	45.18	35.40	44.37	1191316
2020-03-20	44.76	45.55	39.93	40.30	953170
2020-03-23	40.30	41.13	37.07	39.48	702093
2020-03-24	41.47	43.19	40.38	42.89	819189
2020-03-25	43.39	46.97	43.10	44.48	938747
2020-03-26	44.52	48.77	44.06	47.42	652895
2020-03-27	45.63	47.19	44.39	46.20	620837
2020-03-30	46.07	47.75	45.06	47.29	463256
2020-03-31	46.65	48.32	46.46	47.25	826759
2020-04-01	44.81	46.45	43.85	44.68	602648
2020-04-02	44.29	45.84	43.26	44.65	496437
2020-04-03	44.47	44.82	42.89	43.50	476133
2020-04-06	45.57	47.75	45.06	47.69	802128
2020-04-07	49.77	50.93	48.89	49.14	567524
2020-04-08	49.79	51.34	48.89	51.05	330883
2020-04-09	51.82	52.98	51.09	52.10	405242
2020-04-13	51.90	52.63	50.10	50.92	551613
2020-04-14	51.81	52.62	49.38	49.86	585269
2020-04-15	47.94	48.01	46.21	47.77	487003
2020-04-16	47.16	47.64	44.42	44.92	1008134
2020-04-17	46.69	49.60	46.51	49.49	869531
2020-04-20	47.92	49.30	46.41	49.16	1223198
2020-04-21	47.63	48.75	46.76	47.69	600744
2020-04-22	49.08	49.28	47.77	48.33	303941
2020-04-23	48.87	49.59	48.13	48.92	883020
2020-04-24	49.69	50.19	48.55	49.75	500260
2020-04-27	49.93	51.38	49.33	50.74	495847
2020-04-28	52.00	52.77	51.23	51.67	592451
2020-04-29	52.92	54.33	52.80	53.94	469913
2020-04-30	53.19	53.51	52.19	52.84	731183
2020-05-01	51.63	51.78	49.72	50.29	429317
2020-05-04	49.91	49.91	48.43	49.64	662824
2020-05-05	51.01	53.96	48.74	49.04	1006720
2020-05-06	49.79	49.79	47.97	48.50	464617
2020-05-07	49.34	50.19	49.08	49.45	311749
2020-05-08	50.27	51.59	50.27	51.13	374604
2020-05-11	50.15	50.80	49.02	50.38	504046
2020-05-12	50.42	50.85	47.62	47.65	574647
2020-05-13	47.17	47.54	45.17	45.41	563205
2020-05-14	44.65	46.26	42.84	45.68	421695
2020-05-15	45.38	46.37	44.78	45.73	461789
2020-05-18	47.49	49.89	47.49	49.29	641071
2020-05-19	49.50	49.54	48.06	48.44	440091
2020-05-20	49.11	51.42	49.11	51.09	399265
2020-05-21	50.92	51.85	50.62	51.10	518062
2020-05-22	51.72	52.07	51.02	51.84	552728
2020-05-26	54.23	57.98	54.04	57.04	898252
2020-05-27	58.54	59.96	56.71	58.13	657314
2020-05-28	58.94	58.94	56.70	57.71	964040
2020-05-29	56.89	56.89	54.00	55.23	656621
2020-06-01	55.34	57.28	54.73	56.58	560162
2020-06-02	57.23	57.62	56.58	57.06	591615
2020-06-03	58.26	59.62	58.01	59.47	392429
2020-06-04	58.95	61.04	58.40	61.04	623481
2020-06-05	63.13	64.96	62.36	63.01	485511
2020-06-08	64.10	64.62	62.91	63.62	475821
2020-06-09	62.03	62.61	60.72	61.59	380681
2020-06-10	61.43	61.61	58.49	58.57	571000
2020-06-11	55.79	56.02	54.37	54.42	501730
2020-06-12	57.04	57.04	53.73	55.23	469517
2020-06-15	53.02	56.27	52.85	55.65	466691
2020-06-16	58.37	59.10	55.70	56.29	453152
2020-06-17	56.33	56.33	54.54	54.66	346288
2020-06-18	54.02	55.35	53.80	54.17	368017
2020-06-19	54.76	55.35	53.31	54.24	703869
2020-06-22	53.89	54.75	52.99	54.22	430336
2020-06-23	54.84	55.21	54.39	54.62	373686
2020-06-24	53.78	54.09	52.88	53.13	703798
2020-06-25	52.69	54.23	52.05	54.04	606035
2020-06-26	53.68	54.03	52.54	52.70	731190
2020-06-29	53.56	55.15	53.49	54.50	469466
2020-06-30	54.04	55.77	53.65	55.46	744099
2020-07-01	54.11	55.68	53.51	53.96	486917
2020-07-02	55.16	56.77	54.49	54.65	594949
2020-07-06	56.25	57.25	55.58	56.49	581467
2020-07-07	55.74	56.27	55.12	55.19	458467
2020-07-08	55.34	55.34	53.80	54.37	270020
2020-07-09	54.11	54.50	52.36	53.42	381279
2020-07-10	53.48	54.42	53.12	54.36	472993
2020-07-13	55.22	58.21	54.88	57.50	936612
2020-07-14	57.50	60.90	56.70	60.56	967126
2020-07-15	61.86	62.40	60.82	61.88	567275
2020-07-16	61.84	63.73	61.09	61.62	464139
2020-07-17	61.95	63.17	61.60	62.60	600500
2020-07-20	62.11	62.74	60.91	61.34	408225
2020-07-21	61.82	62.96	61.60	61.97	394488
2020-07-22	62.80	63.74	62.57	63.24	307607
2020-07-23	63.06	64.00	63.06	63.66	418890
2020-07-24	63.91	63.91	62.69	63.40	342145
2020-07-27	63.09	64.02	62.33	63.40	619287
2020-07-28	62.86	63.30	61.78	62.06	628363
2020-07-29	62.22	63.89	61.99	63.43	470432
2020-07-30	67.50	68.47	65.85	67.92	1076523
2020-07-31	67.44	67.94	63.87	65.63	778945
2020-08-03	66.67	68.09	66.12	67.62	584870
2020-08-04	67.24	68.79	67.24	67.92	446884
2020-08-05	68.71	69.33	68.06	68.65	374919
2020-08-06	68.14	68.72	67.91	68.30	238213
2020-08-07	68.29	68.79	67.67	68.71	383503
2020-08-10	68.88	71.11	68.84	70.45	541653
2020-08-11	71.70	74.23	71.52	73.15	888265
2020-08-12	73.71	74.06	72.26	73.28	398901
2020-08-13	72.65	73.13	72.17	72.93	271760
2020-08-14	72.42	74.25	72.05	73.56	404669
2020-08-17	74.25	74.25	72.61	73.09	384479
2020-08-18	73.04	73.43	71.67	71.85	558513
2020-08-19	72.38	72.94	71.73	71.98	461435
2020-08-20	71.15	71.70	70.43	71.05	521569
2020-08-21	71.44	72.75	71.22	72.05	418875
2020-08-24	72.86	73.28	71.69	72.05	558396
2020-08-25	72.28	72.61	71.05	71.16	308266
2020-08-26	71.36	71.73	70.78	71.41	311966
2020-08-27	71.99	73.21	71.35	72.55	365568
2020-08-28	72.83	73.26	71.64	72.52	322999
2020-08-31	72.53	72.53	71.01	71.10	486741
2020-09-01	70.66	73.53	70.20	73.39	427090
2020-09-02	73.55	74.68	73.12	73.81	381668
2020-09-03	75.87	76.30	72.86	73.51	566877
2020-09-04	74.79	75.22	72.92	73.77	532233
2020-09-08	73.32	73.72	72.30	73.00	473525
2020-09-09	73.51	75.54	73.51	74.94	570659
2020-09-10	75.17	76.02	74.17	75.03	601561
2020-09-11	75.09	77.04	74.75	75.45	648182
2020-09-14	75.65	77.56	75.27	75.66	476799
2020-09-15	76.28	76.64	75.16	75.68	469785
2020-09-16	75.99	77.26	75.29	76.26	554173
2020-09-17	75.64	77.18	74.91	76.26	558066
2020-09-18	76.42	76.87	74.87	75.11	918750
2020-09-21	73.31	73.39	69.73	70.78	586775
2020-09-22	70.78	72.27	70.63	71.80	409656
2020-09-23	72.79	73.21	70.46	70.59	410736
2020-09-24	70.39	71.98	69.68	70.74	365861
2020-09-25	70.08	72.02	69.91	71.51	523565
2020-09-28	72.69	73.56	72.22	72.90	346309
2020-09-29	72.75	73.29	71.79	72.66	286384
2020-09-30	72.80	75.50	72.80	74.27	728129
2020-10-01	74.91	75.20	72.65	73.31	651560
2020-10-02	72.18	75.58	71.91	75.19	363572
2020-10-05	76.11	77.48	75.97	76.67	381884
2020-10-06	77.32	79.12	76.67	77.01	488180
2020-10-07	77.98	79.36	77.58	78.95	391091
2020-10-08	79.29	79.79	78.33	79.66	288383
2020-10-09	80.54	81.11	79.74	80.57	417174
2020-10-12	81.18	81.18	79.81	80.61	195763
2020-10-13	81.41	82.44	79.70	80.69	433815
2020-10-14	80.38	82.07	80.29	80.36	350027
2020-10-15	79.00	80.84	78.73	80.59	350788
2020-10-16	83.37	83.57	81.33	81.44	610751
2020-10-19	82.11	82.76	80.99	81.35	398001
2020-10-20	82.23	82.84	80.67	81.09	484200
2020-10-21	81.21	82.93	81.13	81.42	786754
2020-10-22	81.46	82.05	80.84	81.89	609514
2020-10-23	82.30	83.58	82.04	82.82	522054
2020-10-26	81.59	81.72	80.45	81.46	769695
2020-10-27	81.10	81.67	77.87	78.02	907792
2020-10-28	76.00	77.68	75.52	76.44	741743
2020-10-29	75.79	77.60	74.77	77.22	871023
2020-10-30	77.18	78.06	76.04	77.03	659529
2020-11-02	77.99	80.12	77.48	80.12	834461
2020-11-03	84.24	87.49	82.83	86.94	1306205
2020-11-04	86.24	89.06	84.51	86.44	1019900
2020-11-05	87.80	90.85	87.36	90.60	468311
2020-11-06	90.40	91.49	90.12	90.69	528709
2020-11-09	97.38	99.74	89.32	89.52	1242192
2020-11-10	90.25	90.70	87.50	89.08	1419331
2020-11-11	89.47	89.75	87.44	88.22	1068051
2020-11-12	88.32	90.24	87.80	89.58	492653
2020-11-13	89.85	92.95	89.85	92.33	769077
2020-11-16	94.00	96.96	93.35	96.53	846726
2020-11-17	95.30	95.30	92.94	93.20	931486
2020-11-18	93.71	94.22	92.51	92.71	988956
2020-11-19	92.24	93.23	91.87	92.12	514968
2020-11-20	91.81	92.52	91.51	91.91	621183
2020-11-23	92.89	94.70	92.89	93.96	1118192
2020-11-24	95.56	96.94	94.72	96.21	437420
2020-11-25	96.25	96.25	92.69	93.20	419317
2020-11-27	93.33	94.22	93.03	93.46	178880
2020-11-30	93.36	93.59	92.28	92.51	572064
2020-12-01	93.52	94.69	91.48	92.09	571251
2020-12-02	91.77	92.78	91.06	91.87	480843
2020-12-03	91.69	93.67	91.69	93.01	558571
2020-12-04	93.73	94.69	90.34	90.72	1134417
2020-12-07	90.39	91.49	88.03	89.02	1045782
2020-12-08	88.98	90.82	88.89	89.13	644383
2020-12-09	89.68	90.59	89.01	89.97	690043
2020-12-10	89.11	89.74	88.38	89.19	652612
2020-12-11	88.48	89.93	88.34	89.67	1343081
2020-12-14	91.01	91.32	89.01	89.04	516444
2020-12-15	94.67	96.60	93.49	96.48	1233837
2020-12-16	96.33	98.45	96.14	97.81	920517
2020-12-17	98.30	100.06	97.86	99.80	818093
2020-12-18	99.79	102.95	99.79	102.88	1431504
2020-12-21	101.31	104.45	101.17	103.27	786494
2020-12-22	102.96	103.61	102.88	103.10	705371
2020-12-23	103.60	104.60	102.50	103.65	559962
2020-12-24	104.13	104.36	102.87	103.21	178971
2020-12-28	104.08	104.20	102.07	102.18	636758
2020-12-29	102.08	102.57	100.24	101.26	269682
2020-12-30	101.91	102.83	101.57	102.18	337219
2020-12-31	102.47	103.69	101.51	103.09	617302
2021-01-04	103.57	104.24	100.98	102.51	787070
2021-01-05	102.02	106.11	102.02	105.46	1277220
2021-01-06	106.83	111.45	106.83	109.92	968634
2021-01-07	110.93	114.91	110.01	114.80	702727
2021-01-08	114.70	115.63	110.32	112.09	479162
2021-01-11	110.43	114.61	110.00	114.43	1000572
2021-01-12	114.04	115.42	112.55	114.64	1163521
2021-01-13	114.94	116.19	114.35	114.67	815325
2021-01-14	115.79	118.11	114.69	116.27	733361
2021-01-15	115.72	115.72	112.32	114.13	405187
2021-01-19	114.88	117.30	114.88	115.91	606901
2021-01-20	116.42	116.80	114.39	115.54	599694
2021-01-21	116.48	116.48	114.46	115.07	538486
2021-01-22	113.75	115.20	113.27	114.09	706391
2021-01-25	113.80	114.99	111.19	112.14	848100
2021-01-26	113.35	113.35	110.85	111.07	364188
2021-01-27	108.92	109.02	101.69	102.80	889368
2021-01-28	105.77	112.96	105.22	112.43	1157439
2021-01-29	111.60	112.37	109.06	110.90	806570
2021-02-01	112.13	115.17	110.99	114.62	918301
2021-02-02	116.12	118.64	116.01	117.32	545401
2021-02-03	117.09	118.42	116.28	117.76	588440
2021-02-04	123.00	124.85	120.00	121.10	762722
2021-02-05	122.04	122.04	118.53	119.69	580048
2021-02-08	121.55	123.00	120.94	121.84	392712
2021-02-09	121.40	122.98	120.94	121.63	482743
2021-02-10	122.47	122.58	119.03	119.68	657205
2021-02-11	120.34	121.40	118.03	120.75	569453
2021-02-12	119.94	120.16	116.67	118.60	1040258
2021-02-16	119.20	119.88	116.71	117.65	699786
2021-02-17	117.19	119.12	116.43	118.71	529863
2021-02-18	118.20	118.72	114.92	115.07	523621
2021-02-19	117.82	125.36	117.82	123.92	847633
2021-02-22	122.54	128.55	122.51	126.50	929036
2021-02-23	125.06	126.47	122.12	126.11	592205
2021-02-24	126.94	129.99	125.65	129.83	718651
2021-02-25	129.89	130.56	128.18	129.16	811200
2021-02-26	129.27	131.20	128.00	129.48	570491
2021-03-01	131.31	133.45	130.24	131.71	537977
2021-03-02	131.33	131.54	127.08	129.11	588472
2021-03-03	129.19	129.96	126.02	126.04	590696
2021-03-04	126.94	128.97	123.61	125.76	896347
2021-03-05	128.65	134.19	126.13	133.40	816359
2021-03-08	134.94	137.87	133.04	133.27	813481
2021-03-09	133.95	134.83	130.69	130.92	465784
2021-03-10	130.93	135.50	130.14	134.99	383064
2021-03-11	136.01	139.62	135.42	136.42	475074
2021-03-12	136.21	138.58	136.00	138.46	407177
2021-03-15	140.00	143.02	138.45	142.82	739953
2021-03-16	143.31	144.55	141.57	142.11	693143
2021-03-17	142.54	144.26	141.50	144.09	428929
2021-03-18	143.93	148.46	143.93	147.43	1732642
2021-03-19	146.42	147.95	143.35	143.91	993813
2021-03-22	144.75	144.75	141.20	143.01	428886
2021-03-23	140.64	142.21	133.87	135.19	904716
2021-03-24	137.40	140.60	136.27	136.35	517808
2021-03-25	135.39	141.54	134.02	140.86	488241
2021-03-26	141.95	144.36	140.57	142.54	509027
2021-03-29	142.47	143.43	140.35	140.73	500215
2021-03-30	141.79	144.67	141.60	143.54	379205
2021-03-31	143.87	146.08	140.07	143.65	709503
2021-04-01	143.82	145.23	142.88	144.42	449331
2021-04-05	146.39	147.04	144.34	145.82	300176
2021-04-06	145.17	147.99	144.88	145.28	542200
2021-04-07	145.23	145.86	143.11	144.00	319051
2021-04-08	143.63	145.48	142.01	145.40	475560
2021-04-09	146.16	147.54	144.83	147.15	425593
2021-04-12	147.84	149.17	146.44	148.77	393873
2021-04-13	150.59	151.05	147.34	148.50	470746
2021-04-14	148.18	151.69	148.18	150.65	493954
2021-04-15	151.06	152.07	148.74	151.01	417532
2021-04-16	153.27	153.82	151.37	151.88	413497
2021-04-19	152.03	152.88	150.15	151.72	388026
2021-04-20	150.66	150.85	143.24	145.13	674483
2021-04-21	145.53	148.73	144.37	148.10	543732
2021-04-22	148.53	150.82	148.03	148.07	476355
2021-04-23	150.22	155.95	149.75	153.72	747471
2021-04-26	154.01	157.11	154.01	156.00	1231698
2021-04-27	156.16	157.12	154.18	156.60	459958
2021-04-28	157.27	158.62	155.06	156.16	701255
2021-04-29	154.13	155.56	145.89	147.94	1163391
2021-04-30	147.01	148.07	145.06	145.92	1032569
2021-05-03	149.49	151.58	148.69	150.53	782028
2021-05-04	149.02	152.97	146.81	152.55	786753
2021-05-05	153.81	153.07	149.04	152.12	483681
2021-05-06	151.65	156.62	151.48	152.52	588111
2021-05-07	151.33	154.15	148.78	153.80	536450
2021-05-10	155.15	155.87	151.01	151.13	502923
2021-05-11	148.32	149.57	145.06	147.47	736110
2021-05-12	147.51	149.13	143.12	143.34	587025
2021-05-13	143.42	145.57	141.87	144.99	792244
2021-05-14	147.07	147.92	145.31	145.90	771277
2021-05-17	145.66	150.21	143.78	149.56	730474
2021-05-18	150.38	150.68	142.25	142.33	550641
2021-05-19	139.16	139.33	132.06	135.12	1724805
2021-05-20	135.40	135.58	130.34	132.25	1424779
2021-05-21	134.31	137.01	132.81	132.91	896183
2021-05-24	133.60	134.43	132.65	133.44	743451
2021-05-25	134.48	138.31	133.79	135.42	826530
2021-05-26	134.88	136.23	133.29	136.08	868342
2021-05-27	139.33	139.64	137.27	138.72	778379
2021-05-28	139.38	139.56	136.55	138.37	346755
2021-06-01	140.55	142.33	139.47	140.47	427695
2021-06-02	140.52	140.62	137.02	137.25	585705
2021-06-03	136.36	137.63	135.51	136.00	417939
2021-06-04	136.60	137.65	135.53	136.22	452052
2021-06-07	136.34	136.90	134.40	136.58	583148
2021-06-08	136.62	137.94	134.91	136.54	571764
2021-06-09	135.99	137.43	132.87	133.28	750618
2021-06-10	134.38	136.00	129.72	130.24	643195
2021-06-11	132.27	133.23	129.89	130.81	554437
2021-06-14	130.05	130.52	125.50	126.36	657134
2021-06-15	126.75	127.12	125.10	126.70	621633
2021-06-16	126.45	126.53	124.94	125.61	455331
2021-06-17	125.44	126.12	118.22	121.75	921545
2021-06-18	121.54	123.82	119.99	122.35	1218727
2021-06-21	123.86	126.07	123.58	124.70	533000
2021-06-22	124.69	125.93	123.36	125.30	561632
2021-06-23	125.22	127.44	124.64	126.76	526954
2021-06-24	127.93	128.50	126.00	127.38	515053
2021-06-25	128.58	131.65	127.73	131.53	1576132
2021-06-28	131.68	131.68	128.27	129.61	1063260
2021-06-29	130.39	131.56	127.15	127.50	712060
2021-06-30	126.90	130.71	126.61	130.38	677812
2021-07-01	134.45	134.96	130.51	132.14	1097867
2021-07-02	132.43	132.56	131.04	132.19	444135
2021-07-06	132.26	132.26	126.83	128.85	650545
2021-07-07	128.54	129.91	127.75	129.36	409594
2021-07-08	126.20	126.90	122.68	125.49	712115
2021-07-09	128.60	130.17	127.86	130.06	462280
2021-07-12	128.31	131.85	128.12	131.36	363517
2021-07-13	133.17	133.17	128.60	128.73	484597
2021-07-14	129.17	130.10	125.96	126.31	539249
2021-07-15	125.00	126.40	123.86	125.51	599424
2021-07-16	125.51	125.92	123.05	123.55	561554
2021-07-19	119.96	120.98	117.86	119.79	685373
2021-07-20	120.26	124.89	119.60	123.64	722944
2021-07-21	125.78	126.60	124.38	125.93	575946
2021-07-22	125.98	126.15	123.28	123.83	366490
2021-07-23	125.04	125.79	124.43	125.44	545807
2021-07-26	125.47	126.65	125.04	126.14	416931
2021-07-27	125.04	126.64	123.54	125.14	475737
2021-07-28	125.36	127.33	123.63	125.77	744064
2021-07-29	130.48	133.00	127.03	127.14	1079792
2021-07-30	127.41	132.42	127.13	132.11	758025
2021-08-02	132.78	135.00	129.19	129.56	690899
2021-08-03	130.38	134.59	129.00	134.25	508531
2021-08-04	133.00	134.28	131.72	131.82	458938
2021-08-05	132.79	133.97	132.01	133.58	380303
2021-08-06	135.21	136.18	134.98	135.35	469106
2021-08-09	134.60	136.46	133.64	135.88	399741
2021-08-10	136.38	139.59	135.55	139.09	423978
2021-08-11	139.47	142.96	139.00	142.94	600532
2021-08-12	143.44	144.78	142.21	143.28	686983
2021-08-13	142.89	143.31	140.37	140.85	285558
2021-08-16	139.71	140.59	138.05	139.95	410178
2021-08-17	138.73	138.73	133.04	134.25	690931
2021-08-18	133.48	135.76	132.84	134.10	492922
2021-08-19	131.51	132.20	127.75	129.12	505795
2021-08-20	129.63	131.42	126.95	129.34	430992
2021-08-23	129.96	132.89	129.82	131.93	614665
2021-08-24	134.78	136.90	134.32	135.55	408503
2021-08-25	136.07	139.10	135.49	138.93	587320
2021-08-26	138.57	140.73	138.35	139.58	599683
2021-08-27	140.08	141.01	139.25	140.02	614756
2021-08-30	140.43	141.47	138.51	139.88	366651
2021-08-31	139.80	140.08	137.07	137.62	404056
2021-09-01	137.44	137.88	134.46	135.78	390434
2021-09-02	136.73	139.92	136.23	138.41	512600
2021-09-03	138.39	139.79	137.53	138.03	314112
2021-09-07	137.11	137.76	133.97	134.23	309071
2021-09-08	133.30	133.66	130.02	131.81	527249
2021-09-09	131.06	132.34	128.42	129.12	551904
2021-09-10	129.95	130.41	127.63	128.01	601804
2021-09-13	129.18	129.32	125.60	128.86	686281
2021-09-14	130.01	131.00	127.44	127.82	419366
2021-09-15	127.28	130.99	126.74	130.65	471870
2021-09-16	130.72	131.45	129.20	129.31	362758
2021-09-17	128.80	129.82	125.36	126.21	853866
2021-09-20	122.07	122.68	120.10	122.58	562436
2021-09-21	123.94	123.94	120.80	122.67	494022
2021-09-22	124.25	126.09	124.25	124.84	386750
2021-09-23	126.38	128.80	126.00	127.72	340639
2021-09-24	126.50	127.20	123.67	123.76	505786
2021-09-27	123.67	128.25	123.67	127.42	463281
2021-09-28	126.72	128.44	126.03	127.20	426038
2021-09-29	128.41	128.76	126.24	128.08	545894
2021-09-30	128.61	128.68	122.47	122.53	606269
2021-10-01	123.34	127.03	121.62	125.55	507880
2021-10-04	125.06	127.22	124.84	126.59	477325
2021-10-05	126.05	127.89	124.61	127.23	455591
2021-10-06	124.92	127.00	123.62	125.62	557382
2021-10-07	126.44	128.31	126.04	127.91	491923
2021-10-08	128.26	129.31	127.30	127.45	301305
2021-10-11	128.05	128.05	124.48	124.50	354204
2021-10-12	124.46	124.66	121.45	124.06	566024
2021-10-13	125.83	125.83	123.39	125.28	377522
2021-10-14	126.00	128.28	125.05	127.29	413871
2021-10-15	128.47	131.00	127.91	128.32	391495
2021-10-18	127.57	127.57	125.70	126.04	535124
2021-10-19	127.05	130.51	126.88	129.59	428126
2021-10-20	129.53	132.04	129.23	131.12	293835
2021-10-21	131.00	132.32	130.80	131.79	327134
2021-10-22	132.45	133.07	130.14	130.63	563395
2021-10-25	130.52	134.46	130.37	133.32	444983
2021-10-26	134.32	134.32	128.26	128.35	536685
2021-10-27	127.73	129.61	125.91	126.51	783865
2021-10-28	122.00	128.48	118.42	124.19	1111252
2021-10-29	122.80	124.12	120.48	122.21	844031
2021-11-01	120.47	127.41	120.44	123.93	700305
2021-11-02	124.18	125.11	121.11	124.73	645546
2021-11-03	124.56	124.74	119.55	121.91	724613
2021-11-04	122.82	124.00	122.06	122.24	517993
2021-11-05	123.56	125.68	123.22	124.86	504784
2021-11-08	125.75	126.70	124.41	126.03	609638
2021-11-09	125.47	126.60	122.00	122.14	833549
2021-11-10	121.68	123.96	121.25	122.82	516808
2021-11-11	123.41	124.85	122.57	123.76	626574
2021-11-12	124.84	128.43	124.12	128.08	595182
2021-11-15	129.00	129.23	126.77	127.45	493020
2021-11-16	126.97	128.08	125.42	125.57	448928
2021-11-17	125.19	125.19	119.77	121.92	971176
2021-11-18	121.86	123.00	120.33	120.64	764926
2021-11-19	119.50	120.74	118.38	118.73	809569
2021-11-22	119.52	122.80	118.86	121.01	365179
2021-11-23	121.27	122.42	119.83	121.31	457022
2021-11-24	121.10	125.89	121.10	124.09	668759
2021-11-26	119.65	120.25	116.46	117.28	366008
2021-11-29	119.04	119.04	113.80	114.10	535960
2021-11-30	112.45	113.73	108.56	110.21	689435
2021-12-01	113.32	114.40	109.13	109.21	664073
2021-12-02	110.22	113.84	109.91	113.47	588753
2021-12-03	114.21	114.55	111.95	113.29	669281
2021-12-06	114.68	117.58	113.25	116.83	739623
2021-12-07	118.63	121.38	117.46	119.23	697662
2021-12-08	119.04	119.73	118.17	119.11	422574
2021-12-09	118.61	123.06	118.14	120.14	800130
2021-12-10	117.48	119.60	115.24	117.21	814080
2021-12-13	116.57	117.36	113.43	115.04	734798
2021-12-14	114.25	118.35	114.25	116.10	769169
2021-12-15	116.42	116.42	113.31	115.22	419017
2021-12-16	116.81	117.23	114.38	115.13	387027
2021-12-17	113.76	114.59	111.29	112.39	1277869
2021-12-20	110.56	111.39	108.69	109.09	616901
2021-12-21	110.67	114.47	110.22	114.14	635005
2021-12-22	112.54	114.50	112.10	114.36	858476
2021-12-23	115.54	116.70	115.32	115.60	264328
2021-12-27	115.71	117.71	115.41	117.07	367653
2021-12-28	116.57	117.75	115.90	116.25	268858
2021-12-29	116.00	117.34	115.34	115.89	323366
2021-12-30	115.69	117.26	114.74	114.74	332925
2021-12-31	114.75	116.95	114.63	116.02	327020
2022-01-03	117.28	119.39	116.80	117.24	385637
2022-01-04	119.26	123.15	118.67	122.67	472284
2022-01-05	123.48	126.20	121.81	121.86	790538
2022-01-06	123.05	124.10	120.57	120.93	378509
2022-01-07	120.77	123.01	120.61	121.49	570740
2022-01-10	121.52	122.06	118.63	120.28	705016
2022-01-11	121.34	123.83	120.27	123.75	512043
2022-01-12	124.62	125.43	122.40	123.75	582102
2022-01-13	124.89	127.68	123.75	127.07	665622
2022-01-14	125.92	127.05	124.49	126.06	351907
2022-01-18	125.37	127.01	124.12	126.64	569811
2022-01-19	127.70	127.70	121.14	121.40	579194
2022-01-20	120.94	123.64	118.27	118.66	593246
2022-01-21	118.41	120.57	116.49	117.48	433220
2022-01-24	114.88	119.21	112.15	118.91	593895
2022-01-25	117.11	117.81	112.99	116.62	532047
2022-01-26	118.48	120.56	114.95	116.37	538253
2022-01-27	117.05	118.72	112.23	113.35	1253181
2022-01-28	112.87	115.49	111.10	115.31	607003
2022-01-31	115.54	117.23	113.94	117.20	807067
2022-02-01	116.87	118.54	115.24	118.18	385403
2022-02-02	117.64	118.30	113.03	116.30	756551
2022-02-03	116.06	117.55	114.47	115.46	731593
2022-02-04	114.87	116.23	112.69	114.51	651718
2022-02-07	115.15	116.38	113.08	115.76	1334292
2022-02-08	127.80	131.01	123.06	126.12	1849041
2022-02-09	128.58	132.20	127.73	130.93	933767
2022-02-10	130.59	135.39	129.37	130.37	801614
2022-02-11	131.00	133.16	126.57	127.92	903942
2022-02-14	128.08	130.52	127.21	128.75	669732
2022-02-15	129.91	134.25	129.68	133.27	760328
2022-02-16	132.21	133.00	130.46	131.93	934052
2022-02-17	130.11	130.58	127.12	127.88	840921
2022-02-18	128.20	130.29	127.16	128.01	546053
2022-02-22	127.55	128.83	121.93	122.34	660923
2022-02-23	123.17	123.17	116.85	117.28	548032
2022-02-24	113.82	118.55	112.56	118.16	911803
2022-02-25	118.28	120.03	116.93	118.39	756466
2022-02-28	116.61	120.80	116.61	120.16	611498
2022-03-01	120.38	123.50	117.93	120.55	970124
2022-03-02	122.00	130.70	121.62	128.54	1049445
2022-03-03	129.21	131.40	128.20	131.20	768892
2022-03-04	129.63	131.97	127.75	129.84	1006016
2022-03-07	130.95	131.25	117.73	117.81	1253702
2022-03-08	119.88	126.43	118.53	123.71	913946
2022-03-09	126.30	129.27	125.17	127.92	808247
2022-03-10	125.88	130.26	125.01	129.72	866434
2022-03-11	133.13	133.13	129.22	130.83	918233
2022-03-14	131.25	132.59	127.74	128.75	533718
2022-03-15	128.44	128.44	124.03	126.94	1143372
2022-03-16	128.27	132.79	128.15	130.35	654135
2022-03-17	127.95	131.62	127.26	131.55	586310
2022-03-18	130.97	133.68	129.74	132.46	977208
2022-03-21	133.25	138.97	132.68	136.89	1009764
2022-03-22	137.59	142.25	137.50	137.92	937232
2022-03-23	137.53	142.49	137.53	141.11	923428
2022-03-24	140.65	144.35	139.11	143.00	1060211
2022-03-25	144.69	148.11	143.65	147.99	1587818
2022-03-28	148.00	150.28	145.18	148.65	1415170
2022-03-29	147.00	148.18	141.02	142.32	1767263
2022-03-30	143.55	146.99	143.01	145.14	977031
2022-03-31	144.05	149.90	144.05	146.03	1310607
2022-04-01	146.93	147.86	143.17	144.72	745655
2022-04-04	145.00	145.54	140.62	143.10	878187
2022-04-05	143.61	144.59	139.49	139.99	815785
2022-04-06	138.95	139.30	134.10	136.10	1018708
2022-04-07	135.98	136.51	131.56	135.45	832630
2022-04-08	135.86	138.28	135.29	135.97	880377
2022-04-11	136.00	138.70	135.25	137.28	575406
2022-04-12	137.68	140.70	136.73	137.92	517442
2022-04-13	138.63	139.49	137.15	138.40	535217
2022-04-14	139.00	142.81	138.40	141.51	550790
2022-04-18	140.00	143.97	139.78	141.74	521491
2022-04-19	141.75	143.94	141.36	143.29	530030
2022-04-20	145.00	147.00	143.30	144.76	709496
2022-04-21	146.45	146.71	140.81	141.67	618702
2022-04-22	140.64	140.64	134.13	134.84	710481
2022-04-25	130.39	131.74	126.68	128.37	1392953
2022-04-26	128.60	128.74	122.53	122.56	842473
2022-04-27	122.71	127.53	120.88	126.68	795720
2022-04-28	127.61	128.96	122.70	127.31	1183529
2022-04-29	127.38	130.77	127.20	127.40	575851
2022-05-02	126.60	130.13	125.74	128.83	774428
2022-05-03	131.25	134.80	128.60	130.34	1299591
2022-05-04	130.23	136.66	128.59	136.00	1084827
2022-05-05	135.80	135.80	129.68	130.83	886531
2022-05-06	130.40	130.40	122.36	123.30	965751
2022-05-09	120.86	123.90	120.47	122.14	933381
2022-05-10	122.67	123.63	118.99	120.63	1049313
2022-05-11	121.67	122.92	118.19	118.54	789974
2022-05-12	118.00	119.49	115.88	118.17	808765
2022-05-13	120.00	122.56	119.20	122.11	692511
2022-05-16	122.30	124.89	120.60	123.60	863441
2022-05-17	127.31	127.79	124.89	127.47	604153
2022-05-18	126.86	128.31	123.15	119.46	546255
2022-05-19	118.49	122.17	117.30	119.79	560325
2022-05-20	117.98	118.74	109.03	112.13	1348831
2022-05-23	114.68	120.57	113.72	120.16	788805
2022-05-24	119.12	120.59	116.68	120.41	517200
2022-05-25	119.94	122.97	119.18	122.58	642588
2022-05-26	124.60	125.33	122.70	123.98	366830
2022-05-27	125.84	127.76	125.00	127.66	403086
2022-05-31	126.88	130.62	126.38	128.13	840897
2022-06-01	128.90	129.51	123.64	126.12	444879
2022-06-02	127.19	129.94	126.37	129.89	274316
2022-06-03	128.55	130.76	128.29	129.65	302722
2022-06-06	130.25	132.72	130.00	132.37	402738
2022-06-07	130.82	133.44	130.56	133.08	366224
2022-06-08	131.78	132.32	128.83	129.23	352059
2022-06-09	127.98	128.00	122.12	122.20	972484
2022-06-10	118.98	120.63	116.20	117.85	653699
2022-06-13	114.49	114.88	110.10	110.89	782371
2022-06-14	111.10	111.99	110.10	111.34	447030
2022-06-15	112.00	115.00	111.60	113.86	409039
2022-06-16	110.96	111.31	106.39	107.58	655557
2022-06-17	108.10	109.14	105.72	107.81	810875
2022-06-21	110.65	111.97	108.42	110.64	381641
2022-06-22	108.00	109.16	105.86	106.19	452391
2022-06-23	104.25	105.39	96.52	97.19	1089604
2022-06-24	98.40	102.89	98.26	100.63	1381410
2022-06-27	102.84	103.22	100.44	102.36	732844
2022-06-28	103.84	104.80	101.74	102.41	511955
2022-06-29	101.89	102.45	100.13	101.15	502495
2022-06-30	99.18	99.67	97.05	98.70	551729
2022-07-01	98.91	101.65	97.00	100.62	471186
2022-07-05	98.36	98.39	95.09	96.56	785254
2022-07-06	96.09	97.27	93.79	95.20	632490
2022-07-07	98.60	99.57	97.41	98.91	697224
2022-07-08	98.85	99.19	96.82	97.15	580768
2022-07-11	95.19	95.87	93.06	94.17	879097
2022-07-12	92.69	95.11	91.79	93.32	1001372
2022-07-13	91.88	92.33	90.45	91.78	979244
2022-07-14	89.52	90.28	88.55	90.25	648371
2022-07-15	91.83	92.00	89.36	91.95	512600
2022-07-18	94.02	95.42	91.65	91.96	674161
2022-07-19	93.52	97.68	93.18	97.57	593132
2022-07-20	97.68	99.25	97.28	99.20	615593
2022-07-21	98.94	99.51	97.53	98.77	679041
2022-07-22	99.53	100.12	97.07	97.94	354920
2022-07-25	98.88	100.80	97.87	100.54	478134
2022-07-26	100.00	101.13	99.00	99.84	776224
2022-07-27	99.93	104.07	99.06	103.82	650454
2022-07-28	103.72	106.16	99.53	103.21	1060642
2022-07-29	105.63	110.54	105.21	108.92	950076
2022-08-01	107.39	108.55	105.88	107.18	607875
2022-08-02	106.34	107.37	105.12	105.44	443535
2022-08-03	106.21	106.54	105.13	105.38	404712
2022-08-04	105.20	107.86	104.54	106.28	449183
2022-08-05	104.36	106.61	104.36	106.21	340526
2022-08-08	106.84	108.20	106.37	107.14	357437
2022-08-09	107.00	107.38	105.91	106.64	741193
2022-08-10	107.53	111.95	107.38	110.30	529394
2022-08-11	112.18	113.11	110.73	112.02	506115
2022-08-12	112.51	113.10	111.33	112.70	390158
2022-08-15	110.81	112.17	110.43	111.83	327371
2022-08-16	111.94	113.81	111.36	113.07	323686
2022-08-17	111.20	111.66	110.02	110.96	438502
2022-08-18	111.91	112.61	111.33	112.19	298762
2022-08-19	110.56	111.64	109.03	110.92	473482
2022-08-22	108.73	109.71	107.29	107.49	522059
2022-08-23	107.22	110.91	107.22	110.69	584218
2022-08-24	110.60	113.52	109.96	112.53	565982
2022-08-25	113.27	115.26	113.27	115.26	384413
2022-08-26	115.82	116.18	110.45	110.61	398055
2022-08-29	109.17	112.08	109.11	111.40	433484
2022-08-30	111.40	111.81	107.48	109.19	653825
2022-08-31	109.69	110.30	108.20	108.71	708494
2022-09-01	107.18	107.59	104.48	106.75	628615
2022-09-02	109.41	109.57	106.14	106.85	453966
2022-09-06	107.60	108.75	105.25	106.79	441844
2022-09-07	105.88	109.14	105.78	108.98	403042
2022-09-08	107.51	110.18	106.15	109.95	682211
2022-09-09	111.78	113.66	111.78	113.43	439143
2022-09-12	114.22	115.56	112.77	114.61	589160
2022-09-13	111.09	112.65	108.27	108.32	545925
2022-09-14	108.47	108.47	105.61	106.63	577719
2022-09-15	106.44	110.10	105.83	107.28	703871
2022-09-16	105.02	105.02	101.76	103.69	932801
2022-09-19	102.19	107.04	102.19	106.61	413809
2022-09-20	105.48	105.70	103.41	104.45	422187
2022-09-21	106.41	106.70	103.65	103.68	479715
2022-09-22	104.27	104.46	100.97	101.04	465941
2022-09-23	99.26	99.48	95.52	97.12	701305
2022-09-26	96.43	97.77	94.58	94.94	783123
2022-09-27	96.42	97.53	93.53	94.40	745069
2022-09-28	95.71	98.01	94.72	97.50	974741
2022-09-29	95.81	96.91	93.81	96.60	680598
2022-09-30	96.71	97.75	94.37	96.17	785080
2022-10-03	98.12	100.34	97.71	99.44	758362
2022-10-04	101.92	105.66	101.65	105.51	697985
2022-10-05	104.17	108.91	103.48	107.21	736080
2022-10-06	106.11	107.47	105.57	106.40	828155
2022-10-07	105.33	106.31	103.46	106.15	597465
2022-10-10	106.84	108.67	106.09	108.04	655611
2022-10-11	107.17	109.88	105.07	107.93	602337
2022-10-12	107.88	108.12	105.80	106.36	696321
2022-10-13	105.28	112.32	104.41	111.71	785758
2022-10-14	111.76	113.07	107.24	107.49	507321
2022-10-17	110.00	111.79	108.65	109.22	365453
2022-10-18	111.81	113.18	110.09	112.14	531247
2022-10-19	110.99	112.37	110.20	111.41	280687
2022-10-20	112.33	113.12	109.26	110.53	582553
2022-10-21	110.26	116.87	109.88	115.71	621311
2022-10-24	115.01	116.47	113.25	115.69	306039
2022-10-25	115.08	118.75	114.56	118.70	414455
2022-10-26	119.07	121.96	117.15	119.33	643789
2022-10-27	121.36	123.53	121.01	121.29	485142
2022-10-28	121.28	123.99	119.99	123.83	575064
2022-10-31	122.97	125.88	122.76	124.17	729529
2022-11-01	122.23	122.23	115.64	116.86	1377545
2022-11-02	116.37	120.13	115.62	115.64	688770
2022-11-03	113.79	120.51	113.35	118.11	806330
2022-11-04	120.92	121.66	118.78	120.99	448302
2022-11-07	121.28	122.73	119.05	122.12	408744
2022-11-08	123.33	126.45	122.34	123.89	515975
2022-11-09	122.49	122.98	120.17	120.44	473365
2022-11-10	124.93	127.51	123.02	127.41	662665
2022-11-11	129.01	131.16	127.43	127.60	506534
2022-11-14	126.70	127.09	124.55	124.74	541723
2022-11-15	126.57	126.57	123.77	124.44	613796
2022-11-16	123.82	124.95	122.14	123.10	442223
2022-11-17	120.93	123.86	120.38	123.76	451114
2022-11-18	125.78	125.78	122.78	123.27	447187
2022-11-21	122.60	125.51	122.30	124.49	349159
2022-11-22	125.10	127.76	124.56	127.53	849489
2022-11-23	129.19	133.65	129.04	130.61	818038
2022-11-25	130.37	133.00	129.63	132.81	297915
2022-11-28	130.80	132.71	129.38	130.07	490410
2022-11-29	130.72	132.06	129.34	129.74	586803
2022-11-30	130.11	132.78	128.37	132.72	474640
2022-12-01	133.42	134.18	129.88	131.51	357873
2022-12-02	128.84	136.35	128.30	135.53	887969
2022-12-05	134.08	134.54	131.30	131.89	423612
2022-12-06	132.19	133.50	131.64	132.91	752171
2022-12-07	132.00	135.34	132.00	134.68	492440
2022-12-08	135.73	136.96	134.39	135.12	404820
2022-12-09	134.69	135.64	132.22	132.73	401750
2022-12-12	132.34	133.91	131.01	132.88	453255
2022-12-13	136.94	137.00	132.37	133.54	561271
2022-12-14	134.11	135.58	131.33	132.65	533117
2022-12-15	130.21	130.63	126.81	128.15	735066
2022-12-16	127.29	132.23	126.87	130.05	2268236
2022-12-19	131.02	132.13	128.92	130.27	701039
2022-12-20	130.55	131.54	129.99	130.06	592156
2022-12-21	131.48	135.30	130.44	134.03	593701
2022-12-22	133.84	134.53	131.68	133.86	487490
2022-12-23	134.01	134.98	132.45	134.17	203632
2022-12-27	134.45	136.76	134.09	134.89	314347
2022-12-28	135.43	137.93	134.59	136.40	1159980
2022-12-29	136.81	139.97	136.06	138.65	751691
2022-12-30	137.72	139.13	136.78	138.69	517276
2023-01-03	139.30	139.98	136.00	137.27	680212
2023-01-04	137.56	138.96	135.31	136.40	764793
2023-01-05	136.11	136.25	134.09	134.73	573191
2023-01-06	135.89	137.24	133.97	136.29	836416
2023-01-09	137.25	139.10	136.00	136.63	688332
2023-01-10	136.20	140.39	136.02	139.86	783342
2023-01-11	140.61	140.86	138.32	138.99	556956
2023-01-12	139.43	141.80	137.98	141.11	485371
2023-01-13	140.33	141.78	139.23	141.36	334059
2023-01-17	140.96	142.19	139.88	141.02	411686
2023-01-18	142.73	143.37	138.41	139.10	420279
2023-01-19	138.21	139.08	134.50	135.39	383778
2023-01-20	136.10	137.13	134.83	137.09	384904
2023-01-23	137.34	138.01	135.33	135.98	458964
2023-01-24	136.28	137.79	133.38	137.73	651123
2023-01-25	136.88	138.90	136.33	138.41	484858
2023-01-26	139.32	139.91	135.96	139.07	507539
2023-01-27	139.07	140.42	138.50	138.76	369781
2023-01-30	138.04	140.00	137.23	137.35	436626
2023-01-31	137.25	138.15	135.62	138.13	587519
2023-02-01	137.55	140.32	135.59	139.22	916696
2023-02-02	139.44	139.89	129.89	131.70	1644858
2023-02-03	130.63	134.98	130.63	131.82	812443
2023-02-06	131.41	135.09	131.04	134.62	1227228
2023-02-07	134.94	140.23	130.54	134.60	1206944
2023-02-08	134.60	137.18	133.07	134.07	703558
2023-02-09	135.50	136.43	133.22	133.80	690894
2023-02-10	133.53	138.46	132.37	138.18	1033537
2023-02-13	138.38	139.02	136.62	137.94	619482
2023-02-14	137.74	137.76	133.42	134.76	647071
2023-02-15	134.10	137.12	133.07	136.18	681972
2023-02-16	134.95	136.78	134.60	135.28	642984
2023-02-17	136.22	140.86	136.06	138.31	1193879
2023-02-21	137.59	140.24	137.20	138.79	1002895
2023-02-22	139.10	141.69	137.80	138.46	794180
2023-02-23	139.95	142.06	139.46	141.76	936109
2023-02-24	139.22	140.75	138.23	139.60	616083
2023-02-27	140.81	143.30	140.50	141.17	631355
2023-02-28	141.41	143.29	140.26	140.81	877649
2023-03-01	141.05	142.97	140.55	142.28	604029
2023-03-02	141.63	143.53	140.82	142.74	503657
2023-03-03	143.12	144.63	141.60	144.24	506180
2023-03-06	144.54	145.53	142.30	142.49	772115
2023-03-07	142.33	142.98	139.42	140.18	566766
2023-03-08	140.23	141.34	138.76	139.77	453875
2023-03-09	140.03	140.98	137.11	137.31	371609
2023-03-10	136.42	136.42	128.60	129.83	745436
2023-03-13	126.19	129.71	125.33	126.28	914176
2023-03-14	129.55	131.01	127.13	128.41	588974
2023-03-15	124.62	125.10	118.32	120.77	1045372
2023-03-16	118.90	122.88	118.16	122.17	779335
2023-03-17	120.93	120.93	117.22	119.00	1053829
2023-03-20	121.07	125.84	120.56	124.80	931894
2023-03-21	127.95	129.86	127.36	129.32	810846
2023-03-22	129.19	129.44	126.06	126.19	641835
2023-03-23	126.59	129.15	124.13	125.62	524943
2023-03-24	123.70	125.18	121.81	124.74	496202
2023-03-27	125.90	129.09	124.46	128.54	614063
2023-03-28	128.72	130.18	127.91	129.18	474492
2023-03-29	130.52	131.07	129.27	130.31	390241
2023-03-30	131.85	133.47	131.27	133.10	527748
2023-03-31	134.44	136.69	134.24	135.20	699205
2023-04-03	131.26	135.24	130.24	133.32	666241
2023-04-04	133.65	133.65	124.53	126.64	701573
2023-04-05	125.46	125.77	116.75	119.34	1096951
2023-04-06	119.52	119.53	117.74	118.90	678739
2023-04-10	119.48	123.36	119.43	122.35	437613
2023-04-11	122.75	126.31	122.75	123.85	619855
2023-04-12	124.76	125.53	123.82	124.78	569134
2023-04-13	125.57	126.16	122.55	125.29	427308
2023-04-14	125.82	127.36	124.75	125.87	258759
2023-04-17	126.48	127.61	125.51	126.76	355125
2023-04-18	128.31	129.73	127.58	128.26	333556
2023-04-19	127.86	127.86	125.26	126.69	306000
2023-04-20	125.45	126.67	124.77	126.05	382780
2023-04-21	125.61	125.61	123.48	124.41	518386
2023-04-24	124.44	126.00	124.44	125.33	352352
2023-04-25	124.17	124.40	122.09	122.97	362517
2023-04-26	121.68	123.99	121.60	122.52	616563
2023-04-27	121.90	124.00	120.06	122.99	625830
2023-04-28	122.44	124.03	121.96	123.94	469009
2023-05-01	124.45	125.60	123.77	124.63	582051
2023-05-02	132.92	133.98	121.75	127.95	1194270
2023-05-03	130.43	131.90	127.34	127.51	1070840
2023-05-04	127.06	127.57	121.62	122.19	694472
2023-05-05	123.63	127.48	123.36	127.02	677857
2023-05-08	128.68	130.19	126.05	126.96	580444
2023-05-09	125.80	127.62	125.56	127.29	404553
2023-05-10	128.80	129.00	124.96	127.03	542534
2023-05-11	125.28	125.46	122.88	123.23	652364
2023-05-12	124.20	124.96	121.79	122.51	475921
2023-05-15	122.48	125.13	121.77	123.56	559182
2023-05-16	122.31	122.61	119.16	119.79	526821
2023-05-17	121.06	123.45	119.88	116.95	744908
2023-05-18	116.85	117.00	113.79	116.19	1144956
2023-05-19	120.18	121.15	113.62	114.33	1120358
2023-05-22	114.18	115.88	113.00	114.77	913044
2023-05-23	114.00	117.32	112.64	116.09	740880
2023-05-24	114.77	115.68	111.50	112.15	683430
2023-05-25	111.50	113.80	110.19	113.60	668282
2023-05-26	114.39	115.17	113.25	114.36	492818
2023-05-30	114.10	114.65	111.35	112.73	627485
2023-05-31	111.50	112.69	110.23	110.28	513907
2023-06-01	111.05	113.04	109.81	111.61	1100705
2023-06-02	113.71	119.90	111.96	119.40	904557
2023-06-05	118.88	118.28	115.78	119.40	415261
2023-06-06	115.81	121.13	115.81	120.63	639079
2023-06-07	121.02	123.51	119.62	122.90	814577
2023-06-08	122.78	123.31	121.57	122.77	407856
2023-06-09	122.66	123.24	121.36	122.83	484776
2023-06-12	122.96	124.87	121.62	124.72	562020
2023-06-13	125.67	130.25	125.67	129.74	721492
2023-06-14	130.48	132.53	129.00	129.86	877575
2023-06-15	129.89	131.99	129.89	131.92	462565
2023-06-16	132.47	132.66	130.28	131.87	795237
2023-06-20	130.54	132.49	129.63	132.33	596530
2023-06-21	131.61	135.82	130.40	134.73	706351
2023-06-22	134.48	135.59	133.24	133.65	473664
2023-06-23	131.98	132.23	128.86	129.77	939818
2023-06-26	129.86	133.40	129.86	131.75	446072
2023-06-27	132.10	132.64	128.88	132.56	559088
2023-06-28	132.19	132.49	130.43	130.60	460825
2023-06-29	130.35	130.68	127.37	129.25	558639
2023-06-30	130.49	132.53	129.34	131.42	520081
2023-07-03	130.89	132.88	130.23	132.68	204872
2023-07-05	131.74	132.11	129.90	129.93	368930
2023-07-06	128.75	130.15	127.48	129.28	442787
2023-07-07	129.09	132.31	129.07	130.76	477235
2023-07-10	130.03	132.54	129.77	131.90	506339
2023-07-11	133.21	135.50	132.41	134.62	571469
2023-07-12	136.24	136.88	132.80	133.65	500352
2023-07-13	133.98	135.59	132.35	134.97	421095
2023-07-14	135.42	135.42	133.15	134.81	399466
2023-07-17	134.90	136.64	134.24	136.23	384601
2023-07-18	136.59	138.80	136.26	138.73	418722
2023-07-19	138.80	140.39	138.31	139.88	450718
2023-07-20	140.00	140.38	138.09	138.99	542029
2023-07-21	139.10	139.10	136.15	136.32	598400
2023-07-24	136.54	138.87	136.08	138.06	519823
2023-07-25	137.34	140.46	137.18	139.35	563618
2023-07-26	138.47	139.74	135.97	136.82	702648
2023-07-27	135.00	135.47	130.46	132.54	889490
2023-07-28	133.92	133.92	131.01	132.50	928271
2023-07-31	133.60	135.22	132.72	133.10	779842
2023-08-01	133.49	136.42	132.62	133.33	504162
2023-08-02	132.27	133.84	130.93	131.59	420687
2023-08-03	130.83	131.21	127.84	128.36	605897
2023-08-04	129.33	130.54	128.18	129.26	498012
2023-08-07	129.33	131.25	129.26	130.57	483938
2023-08-08	129.16	129.56	128.00	128.87	445841
2023-08-09	129.71	130.44	128.31	129.30	530282
2023-08-10	129.50	131.30	128.79	128.94	433539
2023-08-11	129.00	129.30	127.55	127.36	413476
2023-08-14	127.06	127.37	124.42	125.00	633229
2023-08-15	123.79	124.29	120.68	121.26	694574
2023-08-16	120.75	122.14	120.08	120.46	492110
2023-08-17	120.72	122.69	120.40	121.68	670661
2023-08-18	120.13	120.45	118.75	119.46	776151
2023-08-21	119.62	120.00	117.36	118.25	688108
2023-08-22	118.59	118.79	117.59	117.68	364461
2023-08-23	118.00	120.69	117.58	120.40	508740
2023-08-24	119.00	119.85	117.48	117.56	380836
2023-08-25	118.33	119.56	117.43	119.11	371808
2023-08-28	120.00	122.20	120.00	121.99	343488
2023-08-29	121.99	125.58	121.75	125.32	531576
2023-08-30	125.68	129.72	125.38	128.91	782625
2023-08-31	129.49	131.28	129.09	129.53	715142
2023-09-01	130.79	132.94	130.17	132.62	460840
2023-09-05	132.33	132.89	127.96	128.03	701843
2023-09-06	127.58	130.48	127.00	128.93	770540
2023-09-07	127.50	128.29	123.39	126.11	929646
2023-09-08	126.12	127.21	123.47	123.78	486495
2023-09-11	125.03	125.03	122.65	123.11	556055
2023-09-12	122.45	123.94	121.42	121.63	605222
2023-09-13	121.11	121.73	119.17	119.87	505027
2023-09-14	121.68	123.98	121.39	122.80	2265756
2023-09-15	122.53	123.07	121.27	122.88	829080
2023-09-18	122.66	123.79	121.12	122.91	447899
2023-09-19	121.50	122.10	119.31	119.78	762467
2023-09-20	120.74	123.58	119.88	119.95	428989
2023-09-21	118.73	119.08	116.74	116.81	540092
2023-09-22	116.81	117.73	115.86	116.07	673860
2023-09-25	114.79	117.05	114.45	116.44	464464
2023-09-26	115.12	116.29	114.90	115.52	481530
2023-09-27	116.46	118.51	116.17	117.55	519081
2023-09-28	119.24	121.56	117.70	120.82	887770
2023-09-29	122.98	123.61	118.10	118.28	613642
2023-10-02	118.08	119.46	116.67	117.51	398658
2023-10-03	116.43	117.13	114.92	115.26	382009
2023-10-04	115.00	116.76	113.51	115.18	374906
2023-10-05	114.86	115.87	114.37	115.56	666119
2023-10-06	115.22	118.09	114.50	117.61	953179
2023-10-09	117.56	120.84	117.33	120.57	664504
2023-10-10	121.69	123.03	121.07	122.28	557290
2023-10-11	122.50	124.16	121.97	124.06	742159
2023-10-12	124.69	124.69	118.79	120.82	645255
2023-10-13	120.92	121.87	117.42	118.45	465695
2023-10-16	119.99	120.41	118.91	119.66	340195
2023-10-17	118.68	122.48	118.68	120.86	443330
2023-10-18	119.05	119.33	115.53	115.58	489612
2023-10-19	115.25	117.81	115.10	115.84	636520
2023-10-20	115.10	115.93	112.91	113.20	502061
2023-10-23	112.63	113.91	111.31	111.66	642412
2023-10-24	112.83	112.90	110.79	112.27	484434
2023-10-25	112.20	113.84	111.91	113.16	471283
2023-10-26	113.00	114.61	112.90	113.04	549961
2023-10-27	112.76	113.29	110.13	110.64	644661
2023-10-30	112.16	113.04	110.72	112.20	808979
2023-10-31	114.70	116.55	112.00	114.66	1216608
2023-11-01	114.15	117.65	111.56	117.57	874532
2023-11-02	119.71	120.19	117.00	118.05	558352
2023-11-03	119.97	120.46	118.45	119.81	567675
2023-11-06	120.17	120.17	116.38	117.67	490624
2023-11-07	114.46	114.52	111.13	114.10	781334
2023-11-08	114.82	115.97	114.37	114.50	638302
2023-11-09	115.90	115.90	114.01	114.08	442905
2023-11-10	114.78	116.18	114.34	116.00	443209
2023-11-13	115.55	116.23	114.14	113.95	546494
2023-11-14	116.23	117.99	115.66	117.35	577619
2023-11-15	117.61	120.36	116.95	118.62	671500
2023-11-16	118.18	118.90	115.87	116.11	429250
2023-11-17	117.35	117.93	116.48	117.90	451319
2023-11-20	117.36	117.42	115.50	116.05	702926
2023-11-21	115.37	115.61	114.45	115.42	682457
2023-11-22	111.38	115.28	110.11	114.02	1593360
2023-11-24	114.58	116.03	112.90	116.00	543799
2023-11-27	115.41	115.76	113.81	114.48	726233
2023-11-28	114.25	114.71	112.78	112.86	738972
2023-11-29	114.11	114.83	112.58	113.70	1055402
2023-11-30	114.10	114.29	112.49	113.53	856507
2023-12-01	114.07	117.97	113.81	117.37	888365
2023-12-04	116.08	118.20	115.78	117.15	612033
2023-12-05	116.90	117.30	114.42	114.64	583556
2023-12-06	115.09	117.76	115.06	115.48	516647
2023-12-07	115.31	116.30	114.40	114.55	659051
2023-12-08	114.78	116.59	114.78	116.06	347759
2023-12-11	116.20	116.66	114.57	114.95	494267
2023-12-12	114.33	115.09	112.96	113.96	647051
2023-12-13	113.51	117.42	113.11	117.38	889581
2023-12-14	118.52	123.03	118.52	122.55	1185428
2023-12-15	121.93	122.78	118.76	119.25	2904975
2023-12-18	119.39	119.64	117.26	117.75	577391
2023-12-19	118.77	121.59	118.47	121.14	570490
2023-12-20	121.21	122.95	119.98	120.12	672570
2023-12-21	121.15	122.15	120.42	122.08	334107
2023-12-22	121.98	123.42	121.83	122.28	425418
2023-12-26	122.35	123.21	122.25	122.58	356584
2023-12-27	122.31	122.95	121.77	122.31	327316
2023-12-28	122.30	122.68	121.64	122.11	293125
2023-12-29	122.04	122.55	121.00	121.41	346630
2024-01-02	121.13	124.33	120.80	122.11	663918
2024-01-03	120.42	120.84	118.91	119.36	995252
2024-01-04	119.56	120.51	118.81	119.74	678130
2024-01-05	119.09	122.72	119.09	122.01	980324
2024-01-08	121.30	123.31	120.54	123.14	511119
2024-01-09	122.01	122.01	120.35	121.13	545494
2024-01-10	120.91	121.13	119.39	120.29	437972
2024-01-11	120.30	121.11	118.99	119.35	539679
2024-01-12	120.20	121.00	117.57	117.59	458334
2024-01-16	116.67	118.39	115.04	118.29	622486
2024-01-17	116.88	117.17	114.19	115.10	839245
2024-01-18	115.67	116.22	114.16	115.84	475910
2024-01-19	115.84	117.68	114.81	117.66	416240
2024-01-22	117.49	119.80	117.13	118.27	590776
2024-01-23	118.83	119.98	117.97	119.76	417705
2024-01-24	120.68	121.14	118.91	121.02	525227
2024-01-25	122.20	126.44	122.20	123.87	705070
2024-01-26	124.11	124.95	122.89	123.15	435706
2024-01-29	123.07	124.16	121.54	123.60	500299
2024-01-30	122.61	124.82	122.41	124.26	480333
2024-01-31	124.01	124.49	122.04	122.33	603075
2024-02-01	122.98	123.59	121.14	123.27	458182
2024-02-02	122.16	123.40	121.00	122.43	493559
2024-02-05	121.21	122.05	119.78	120.93	1101677
2024-02-06	130.08	130.26	121.57	122.19	1620065
2024-02-07	122.45	122.86	116.20	117.91	1187611
2024-02-08	117.75	118.45	116.46	117.42	847397
2024-02-09	116.81	117.42	114.64	115.04	747209
2024-02-12	115.35	117.68	114.92	116.67	777978
2024-02-13	114.45	114.89	112.30	112.54	681477
2024-02-14	114.15	114.15	110.79	113.31	1406837
2024-02-15	112.51	112.53	109.72	110.58	1343056
2024-02-16	110.00	111.00	109.00	109.32	967639
2024-02-20	108.24	108.25	105.77	106.47	988206
2024-02-21	106.31	108.66	106.00	107.73	776603
2024-02-22	106.95	107.51	106.19	107.10	765853
2024-02-23	107.44	109.10	106.67	108.23	685603
2024-02-26	107.55	108.85	106.61	107.56	647075
2024-02-27	107.83	107.83	106.40	107.57	1130363
2024-02-28	107.43	110.01	107.03	109.50	652093
2024-02-29	110.39	110.39	108.77	109.70	872294
2024-03-01	109.98	111.18	108.70	110.46	552374
2024-03-04	111.04	111.42	108.89	109.11	768493
2024-03-05	109.01	111.20	108.85	109.61	610241
2024-03-06	109.74	110.97	108.87	110.93	675520
2024-03-07	110.75	114.09	110.72	113.02	637062
2024-03-08	113.79	114.02	111.84	112.71	581671
2024-03-11	112.80	114.78	112.80	114.68	612089
2024-03-12	115.10	115.66	113.00	113.44	589997
2024-03-13	113.70	117.55	113.70	117.10	863341
2024-03-14	117.79	118.20	115.26	115.99	693124
2024-03-15	115.44	117.25	115.44	116.43	1610178
2024-03-18	116.05	116.80	114.50	115.39	775995
2024-03-19	115.01	116.95	114.96	115.89	579865
2024-03-20	115.75	118.49	115.54	118.01	626776
2024-03-21	118.09	119.14	117.61	118.03	456016
2024-03-22	118.45	118.78	117.24	118.36	524117
2024-03-25	118.58	119.48	117.81	118.11	505787
2024-03-26	118.32	118.32	117.08	117.62	438215
2024-03-27	118.41	121.79	118.10	121.72	478921
2024-03-28	122.00	123.12	121.42	123.02	413023
2024-04-01	123.93	125.24	120.44	120.55	521520
2024-04-02	121.23	123.83	120.81	121.51	690757
2024-04-03	119.83	121.72	119.69	120.61	531589
2024-04-04	121.70	123.90	120.40	122.03	695698
2024-04-05	122.28	122.68	121.44	122.33	435916
2024-04-08	122.78	123.18	121.11	121.36	363977
2024-04-09	122.08	124.46	121.94	123.92	520838
2024-04-10	122.96	125.53	121.78	125.37	673395
2024-04-11	125.61	125.76	121.19	121.88	614099
2024-04-12	121.73	122.26	119.97	120.01	629516
2024-04-15	121.20	121.78	117.93	118.04	693139
2024-04-16	117.43	117.60	115.54	117.07	458649
2024-04-17	118.07	118.34	115.35	116.24	610434
2024-04-18	116.89	117.75	115.69	116.73	552611
2024-04-19	116.63	119.02	115.98	118.75	735541
2024-04-22	116.41	120.00	115.40	119.17	849703
2024-04-23	119.31	121.49	117.32	117.45	668763
2024-04-24	116.86	119.03	116.01	118.69	722837
2024-04-25	116.90	118.96	116.48	117.67	694025
2024-04-26	117.64	118.18	116.23	116.61	664104
2024-04-29	117.17	119.88	116.83	119.14	629977
2024-04-30	117.08	117.43	114.03	114.19	913049
2024-05-01	113.98	113.98	111.80	112.14	1208623
2024-05-02	110.00	115.30	107.65	110.63	1544966
2024-05-03	110.56	112.80	110.21	111.81	1097646
2024-05-06	113.39	115.60	112.82	115.47	985814
2024-05-07	115.99	117.69	114.91	117.08	1103156
2024-05-08	116.39	117.00	113.89	113.93	920405
2024-05-09	113.74	116.36	113.68	116.29	474471
2024-05-10	117.03	117.24	114.46	116.05	532413
2024-05-13	116.26	117.75	115.86	115.96	963080
2024-05-14	117.17	119.71	116.97	117.28	877866
2024-05-15	117.97	119.23	117.48	118.04	616927
2024-05-16	114.83	115.37	112.01	109.53	1177239
2024-05-17	110.00	111.53	109.84	110.02	873696
2024-05-20	109.98	110.49	109.52	110.11	674789
2024-05-21	110.10	110.46	107.60	108.14	561776
2024-05-22	107.49	109.30	107.49	108.54	686824
2024-05-23	108.92	108.92	106.89	107.45	699304
2024-05-24	108.05	108.38	106.11	106.56	535163
2024-05-28	106.72	107.27	105.83	106.16	688282
2024-05-29	104.99	105.61	102.76	104.65	1314059
2024-05-30	104.86	106.13	104.04	104.70	764606
2024-05-31	104.85	107.43	104.74	107.33	802044
2024-06-03	107.99	107.99	105.12	105.35	570360
2024-06-04	104.18	104.73	103.22	103.73	850881
2024-06-05	103.99	104.12	101.89	103.53	760344
2024-06-06	103.53	103.84	102.66	103.60	598504
2024-06-07	102.54	103.54	101.90	103.10	543047
2024-06-10	102.22	103.63	101.58	101.62	481915
2024-06-11	100.96	102.51	100.24	101.84	544506
2024-06-12	103.41	105.00	102.75	103.77	838660
2024-06-13	103.62	105.59	102.57	105.47	898475
2024-06-14	104.23	105.15	102.96	103.68	785743
2024-06-17	102.96	103.27	101.45	102.71	840553
2024-06-18	102.91	104.07	101.87	102.33	850736
2024-06-20	102.44	102.44	100.73	100.94	700370
2024-06-21	100.68	101.38	99.88	101.00	1993651
2024-06-24	101.57	103.37	100.48	101.88	693062
2024-06-25	100.15	100.39	97.16	98.40	1029666
2024-06-26	97.86	99.26	96.60	99.21	582140
2024-06-27	98.75	99.18	97.31	98.82	819665
2024-06-28	99.02	99.87	97.18	97.88	983225
2024-07-01	98.97	98.97	95.03	95.58	792373
2024-07-02	95.62	96.41	95.38	96.04	856257
2024-07-03	96.77	97.95	96.26	96.67	350647
2024-07-05	96.27	96.37	94.10	94.31	1649224
2024-07-08	95.13	95.65	94.19	94.57	713573
2024-07-09	94.28	94.52	92.75	93.56	966656
2024-07-10	93.70	94.40	92.98	94.21	880840
2024-07-11	95.00	97.30	94.67	97.20	772384
2024-07-12	97.90	99.03	97.81	98.05	753405
2024-07-15	97.83	99.24	97.67	98.78	690836
2024-07-16	98.73	101.63	97.76	101.31	744753
2024-07-17	100.95	103.11	100.59	102.78	845557
2024-07-18	102.10	105.18	101.34	102.24	975587
2024-07-19	102.30	102.72	101.18	102.03	680630
2024-07-22	102.60	102.60	99.53	101.72	700093
2024-07-23	100.61	100.76	98.68	98.89	611793
2024-07-24	98.82	99.73	97.75	97.83	653097
2024-07-25	97.89	103.78	97.55	101.84	869753
2024-07-26	103.19	104.70	102.74	103.52	562203
2024-07-29	102.99	103.62	101.41	102.05	818274
2024-07-30	95.84	98.14	93.52	96.23	1760970
2024-07-31	95.69	95.85	93.97	94.42	1369308
2024-08-01	94.32	95.00	90.64	91.35	1593820
2024-08-02	89.85	90.67	88.12	89.57	1203055
2024-08-05	86.19	89.46	84.35	87.64	1031369
2024-08-06	87.64	88.77	86.37	86.98	1319998
2024-08-07	88.76	89.59	86.98	87.16	806303
2024-08-08	87.55	89.36	87.27	88.91	561473
2024-08-09	88.63	89.26	86.34	87.46	1182305
2024-08-12	87.72	87.94	84.77	84.99	1018718
2024-08-13	85.48	86.69	84.85	86.32	1395841
2024-08-14	86.47	87.23	85.44	85.19	660836
2024-08-15	86.54	88.99	86.16	88.13	1132867
2024-08-16	87.77	89.35	87.07	88.39	1093036
2024-08-19	88.74	90.78	88.64	89.97	904183
2024-08-20	89.97	90.05	88.46	88.76	607182
2024-08-21	89.16	89.60	88.83	89.48	523402
2024-08-22	89.62	89.95	88.29	88.41	527546
2024-08-23	88.98	91.30	88.39	91.05	904813
2024-08-26	91.63	92.13	90.53	91.18	687028
2024-08-27	90.78	90.98	89.02	89.87	677174
2024-08-28	89.54	90.45	89.10	90.33	562453
2024-08-29	91.09	91.11	89.91	90.44	726859
2024-08-30	90.80	91.26	89.96	91.04	727029
2024-09-03	90.06	90.37	87.83	88.08	1062068
2024-09-04	88.01	90.82	88.01	89.58	651506
2024-09-05	89.49	89.49	87.83	88.83	999146
2024-09-06	89.12	89.75	87.31	87.56	771127
2024-09-09	87.50	89.91	87.50	89.09	1066551
2024-09-10	89.03	89.12	87.57	88.78	618310
2024-09-11	88.65	89.22	86.66	88.95	621014
2024-09-12	89.00	89.46	88.03	89.32	673896
2024-09-13	90.00	91.02	89.76	90.93	533652
2024-09-16	91.43	92.26	89.92	91.16	639450
2024-09-17	91.72	92.80	90.82	92.71	586295
2024-09-18	92.85	96.00	92.74	93.75	528020
2024-09-19	95.59	96.49	94.62	95.83	569964
2024-09-20	95.29	95.61	93.66	94.74	1623030
2024-09-23	94.81	95.21	93.55	94.76	610863
2024-09-24	96.05	97.20	95.42	96.33	647006
2024-09-25	96.53	96.60	93.90	94.42	747354
2024-09-26	96.06	97.12	95.62	96.73	640825
2024-09-27	97.71	99.26	97.58	98.31	659164
2024-09-30	98.50	99.30	97.22	97.86	784275
2024-10-01	97.68	99.11	95.99	98.50	816477
2024-10-02	98.45	99.44	97.79	98.13	643851
2024-10-03	97.38	97.48	95.37	96.27	640474
2024-10-04	97.52	97.65	96.65	97.45	450825
2024-10-07	97.19	97.46	96.25	96.84	423757
2024-10-08	96.13	97.15	94.05	95.08	586739
2024-10-09	95.10	97.44	95.10	97.13	362944
2024-10-10	96.68	98.15	95.71	97.86	612739
2024-10-11	97.38	99.96	97.38	99.56	494021
2024-10-14	98.73	99.33	97.42	99.28	609929
2024-10-15	98.52	100.30	98.52	98.75	895377
2024-10-16	99.73	101.84	99.12	100.08	645975
2024-10-17	100.38	101.10	99.37	100.87	704471
2024-10-18	101.34	102.29	100.32	101.74	726606
2024-10-21	101.51	101.68	98.50	98.62	595409
2024-10-22	98.74	99.43	97.25	98.63	581713
2024-10-23	98.48	99.75	98.29	99.60	1024387
2024-10-24	99.70	100.24	98.35	100.07	517176
2024-10-25	100.75	101.52	100.05	100.42	539461
2024-10-28	100.85	102.74	100.85	101.89	529756
2024-10-29	101.32	101.39	99.83	100.23	721768
2024-10-30	99.46	101.88	99.46	100.51	691932
2024-10-31	100.28	101.02	99.06	99.84	622026
2024-11-01	99.93	101.45	99.30	99.39	592306
2024-11-04	99.67	100.69	96.94	97.87	1089461
2024-11-05	95.91	97.31	87.56	90.23	2241640
2024-11-06	94.14	95.20	91.93	94.52	2087109
2024-11-07	95.27	95.99	93.62	94.12	1034961
2024-11-08	92.69	93.19	91.72	91.86	1041947
2024-11-11	91.73	92.81	91.06	91.78	583988
2024-11-12	91.07	91.96	90.30	90.33	1122214
2024-11-13	90.33	90.85	88.95	89.46	1423017
2024-11-14	90.23	92.95	89.55	92.03	980358
2024-11-15	92.95	94.90	92.48	93.70	1196617
2024-11-18	92.97	94.79	92.57	94.35	923567
2024-11-19	93.16	94.69	91.72	91.76	1169641
2024-11-20	91.74	93.01	91.26	91.98	563283
2024-11-21	92.57	99.07	92.31	97.45	1302150
2024-11-22	97.40	99.03	96.62	98.43	776615
2024-11-25	99.38	103.86	98.58	101.04	1181618
2024-11-26	99.00	100.29	97.98	99.39	946623
2024-11-27	99.50	102.38	99.50	101.46	839426
2024-11-29	100.91	102.25	100.91	101.21	463238
2024-12-02	101.47	102.42	100.79	101.50	883925
2024-12-03	101.61	101.63	99.50	100.56	685147
2024-12-04	100.17	101.06	98.75	99.43	653700
2024-12-05	99.77	100.00	97.34	97.46	852494
2024-12-06	98.60	98.92	96.05	96.45	1049095
2024-12-09	97.46	102.24	96.84	99.66	1290540
2024-12-10	98.90	99.14	96.44	98.05	688187
2024-12-11	98.65	99.51	97.64	98.64	951086
2024-12-12	98.15	98.28	96.02	96.77	722781
2024-12-13	96.60	97.48	95.24	97.12	919363
2024-12-16	96.66	98.31	95.63	96.35	944974
2024-12-17	95.93	97.98	95.90	96.86	1330555
2024-12-18	96.83	98.57	94.09	94.13	2035853
2024-12-19	94.68	96.98	88.39	90.55	2897213
2024-12-20	90.41	94.01	89.68	93.50	5206515
2024-12-23	93.36	94.14	92.43	93.49	851683
2024-12-24	93.13	94.05	92.30	94.02	303079
2024-12-26	93.46	94.71	93.15	93.63	513877
2024-12-27	93.03	94.10	92.41	93.20	484048
2024-12-30	93.06	93.71	91.11	93.10	579726
2024-12-31	93.75	94.39	92.92	93.48	473742
2025-01-02	94.17	94.87	91.13	91.31	468951
2025-01-03	91.58	92.71	90.87	92.30	575568
2025-01-06	93.45	94.17	91.00	91.15	1031449
2025-01-07	91.33	92.45	90.71	91.63	738563
2025-01-08	90.55	90.57	89.21	90.23	692587
2025-01-10	89.14	91.31	88.20	90.85	905873
2025-01-13	90.50	97.79	90.15	97.09	1054948
2025-01-14	97.21	98.08	95.66	97.31	819257
2025-01-15	98.84	99.41	97.20	97.36	659116
2025-01-16	97.73	100.30	97.36	100.00	497673
2025-01-17	100.89	102.04	100.07	101.69	736712
2025-01-21	101.91	104.35	101.67	103.13	550830
2025-01-22	102.73	104.09	102.04	103.31	539280
2025-01-23	103.49	105.88	103.25	105.11	806424
2025-01-24	105.43	105.96	104.17	104.98	654094
2025-01-27	105.37	107.15	104.21	106.69	751643
2025-01-28	105.99	107.03	104.07	105.00	578204
2025-01-29	105.15	105.80	103.74	103.87	472268
2025-01-30	104.50	106.85	103.91	106.38	473130
2025-01-31	106.09	106.15	103.97	104.43	505470
2025-02-03	100.81	102.21	99.48	100.75	781599
2025-02-04	101.26	104.37	101.02	103.50	690699
2025-02-05	103.80	104.34	102.44	103.31	1085652
2025-02-06	104.00	105.10	97.66	98.09	1396655
2025-02-07	98.74	100.07	97.29	99.98	970799
2025-02-10	100.25	100.31	96.78	97.41	881589
2025-02-11	96.96	98.03	95.79	96.23	876451
2025-02-12	95.23	97.67	94.76	97.48	1224707
2025-02-13	95.51	95.83	93.74	93.85	1007573
2025-02-14	94.78	98.30	93.75	98.05	1022152
2025-02-18	98.35	101.61	97.99	101.53	579475
2025-02-19	100.33	103.23	99.14	102.82	1035461
2025-02-20	102.85	102.85	101.13	101.74	650861
2025-02-21	102.00	102.00	98.46	98.92	1027926
2025-02-24	98.44	98.96	96.34	96.52	705523
2025-02-25	96.74	98.35	96.27	97.91	711835
2025-02-26	98.15	98.70	96.46	96.92	575811
2025-02-27	97.18	98.42	96.32	97.41	526378
2025-02-28	97.14	98.07	95.62	96.97	561610
2025-03-03	95.69	96.08	90.30	90.79	910284
2025-03-04	88.97	90.76	84.70	88.82	1503518
2025-03-05	89.81	92.04	89.42	91.58	1073407
2025-03-06	91.42	97.28	90.66	96.75	939955
2025-03-07	96.52	103.47	96.52	102.70	1348195
2025-03-10	102.70	105.75	100.63	102.62	1186949
2025-03-11	102.69	103.41	96.91	97.85	908290
2025-03-12	97.85	98.73	94.11	94.38	1095309
2025-03-13	93.91	94.75	91.60	92.18	884785
2025-03-14	92.85	94.42	92.73	93.84	700594
2025-03-17	92.71	95.74	92.46	95.29	808406
2025-03-18	94.97	96.13	93.81	94.93	644302
2025-03-19	94.35	95.91	94.35	95.34	872589
2025-03-20	93.86	94.78	92.54	94.47	642906
2025-03-21	93.40	93.84	91.91	93.09	2770832
2025-03-24	93.73	95.46	93.05	94.90	608521
2025-03-25	95.50	95.91	94.10	95.01	732310
2025-03-26	95.33	97.45	94.48	97.28	745781
2025-03-27	97.40	99.72	96.06	98.86	1043270
2025-03-28	97.88	99.23	93.35	93.53	802043
2025-03-31	92.16	93.18	90.78	92.57	939257
2025-04-01	92.67	94.03	91.38	92.82	711215
2025-04-02	91.75	92.90	91.09	92.52	668068
2025-04-03	88.81	89.05	81.98	82.13	1871190
2025-04-04	78.55	80.55	73.79	79.34	2652674
2025-04-07	76.08	83.50	75.68	78.26	1405632
2025-04-08	81.79	82.10	74.92	75.77	1782617
2025-04-09	75.48	86.81	73.90	85.81	2515840
2025-04-10	84.09	84.92	80.02	83.91	1467908
2025-04-11	83.91	86.67	82.23	86.23	749853
2025-04-14	87.27	87.77	85.40	85.84	788348
2025-04-15	85.34	85.72	83.53	84.29	697740
2025-04-16	83.21	83.39	79.22	80.28	1011094
2025-04-17	79.88	82.01	79.16	80.96	984277
2025-04-21	79.73	80.10	78.37	79.91	1246061
2025-04-22	80.92	81.87	80.30	81.84	807754
2025-04-23	84.11	86.00	81.84	82.33	604399
2025-04-24	82.53	86.15	82.06	85.74	939595
2025-04-25	85.26	86.61	83.58	83.80	976762
2025-04-28	84.00	86.52	84.00	85.23	895050
2025-04-29	84.41	85.51	83.81	85.23	602539
2025-04-30	84.49	85.15	82.10	84.83	716986
2025-05-01	91.32	95.95	89.80	93.40	1526440
2025-05-02	95.27	96.00	93.49	95.18	1017988
2025-05-05	94.75	98.40	94.75	95.90	1038482
2025-05-06	95.47	96.55	94.30	94.35	684791
2025-05-07	94.56	94.92	93.30	94.44	921728
2025-05-08	95.92	99.20	95.27	98.09	815096
2025-05-09	98.76	100.04	97.85	99.34	745206
2025-05-12	103.74	107.33	103.74	105.44	1266055
2025-05-13	106.18	107.20	105.04	105.99	1012468
2025-05-14	105.04	105.48	104.11	104.42	998125
2025-05-15	104.45	106.11	103.47	105.71	841855
2025-05-16	106.28	108.76	105.95	108.43	782049
2025-05-19	107.18	107.49	106.05	107.10	833033
2025-05-20	106.61	107.58	105.77	106.50	636410
2025-05-21	104.69	105.30	101.72	101.97	624598
2025-05-22	101.22	103.23	100.17	102.63	554154
2025-05-23	100.46	101.30	99.38	100.48	744012
2025-05-27	102.07	102.28	100.09	101.42	792041
2025-05-28	101.84	102.53	101.06	101.98	644620
2025-05-29	103.02	103.13	101.36	101.52	457013
2025-05-30	99.71	100.04	97.74	97.98	1047066
2025-06-02	98.27	98.63	95.96	98.46	690942
2025-06-03	98.25	99.82	97.53	99.54	554286
2025-06-04	100.07	100.70	99.60	99.74	762008
2025-06-05	100.03	101.57	99.65	100.79	575852
2025-06-06	102.16	103.26	100.79	100.98	472892
2025-06-09	101.82	104.07	101.24	103.10	505546
2025-06-10	103.68	103.91	100.97	102.65	666570
2025-06-11	103.48	103.48	101.83	102.39	616989
2025-06-12	100.77	101.99	100.27	100.92	493834
2025-06-13	99.88	101.48	99.13	100.59	606225
2025-06-16	102.09	104.02	101.49	103.09	726797
2025-06-17	102.65	103.34	101.90	101.99	411273
2025-06-18	101.72	103.64	101.51	102.52	549754
2025-06-20	103.21	103.80	101.63	102.23	1186240
2025-06-23	101.52	103.10	98.63	100.55	598066
2025-06-24	101.73	102.69	98.60	102.14	956319
2025-06-25	102.25	102.25	99.84	100.49	607822
2025-06-26	101.17	102.82	100.87	102.57	787757
2025-06-27	102.74	103.42	101.69	102.41	1049201
2025-06-30	102.25	103.23	101.50	103.16	725010
2025-07-01	103.00	109.71	102.92	108.01	1361733
2025-07-02	107.98	110.56	107.30	110.55	1809727
2025-07-03	110.71	111.69	109.38	109.70	461160
2025-07-07	108.99	110.00	107.55	108.56	604773
2025-07-08	108.56	110.74	108.35	109.76	802776
2025-07-09	111.11	111.11	108.50	109.95	739169
2025-07-10	113.08	116.25	112.26	113.77	1061559
2025-07-11	112.30	113.42	110.42	110.86	580530
2025-07-14	110.08	110.57	107.86	108.33	598719
2025-07-15	108.64	109.59	106.56	106.85	691526
2025-07-16	106.36	107.47	105.20	107.13	746554
2025-07-17	107.11	109.00	106.21	107.72	968937
2025-07-18	108.15	109.34	106.30	107.02	614882
2025-07-21	107.90	108.63	106.31	106.41	507439
2025-07-22	106.47	109.76	105.62	109.55	502356
2025-07-23	111.43	112.70	111.01	112.12	579777
2025-07-24	110.92	112.35	110.10	110.51	587137
2025-07-25	110.76	112.43	108.83	112.38	833349
2025-07-28	112.09	112.09	109.82	110.00	751647
2025-07-29	109.89	110.73	106.49	107.67	687886
2025-07-30	107.54	107.93	105.53	106.64	1451248
2025-07-31	116.25	121.16	111.87	117.97	3156310
2025-08-01	117.01	117.76	112.71	113.61	1600863
2025-08-04	114.83	115.61	113.62	114.30	702400
2025-08-05	114.23	115.40	111.39	113.63	1127889
2025-08-06	113.95	114.49	112.77	113.08	725267
2025-08-07	114.07	114.43	110.77	111.76	739761
2025-08-08	111.86	112.67	109.54	109.60	633791
2025-08-11	110.49	111.15	109.34	110.69	931857
2025-08-12	111.77	112.91	109.46	110.94	860958
2025-08-13	110.33	115.59	109.70	115.34	982416
2025-08-14	110.95	112.58	108.23	111.09	1075764
2025-08-15	111.17	113.38	110.78	112.25	729047
2025-08-18	112.24	113.28	111.23	113.18	518354
2025-08-19	113.15	115.49	113.15	113.59	631091
2025-08-20	112.96	113.47	112.21	112.90	516057
2025-08-21	112.34	112.64	111.06	111.89	413800
2025-08-22	112.88	117.34	111.98	116.75	604567
2025-08-25	116.75	116.75	114.78	115.11	441100
2025-08-26	115.23	116.00	112.27	112.41	724216
2025-08-27	111.47	114.19	111.32	113.86	544017
2025-08-28	114.60	114.60	112.09	113.14	427643
2025-08-29	111.03	112.07	107.26	108.19	1132802
2025-09-02	107.00	108.02	105.89	106.74	874650
2025-09-03	106.55	108.80	105.64	107.94	1177321
2025-09-04	108.39	109.74	107.72	109.69	852180
2025-09-05	109.86	111.60	109.30	111.02	795646
2025-09-08	111.11	111.12	108.60	110.31	905504
2025-09-09	109.94	110.14	107.43	107.61	467982
2025-09-10	107.50	109.06	107.26	107.42	366206
2025-09-11	108.00	110.32	107.18	109.18	1160508
2025-09-12	108.48	109.58	107.71	109.00	660107

Explore More About AGCO

Coins representing dividend payouts and trends

AGCO Dividend History

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

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

AGCO Stock Split History

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

Graph showing historical stock prices and market trends

AGCO Historical Prices

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

Web Analytics