AGO Historical Prices

Summary

Key Stock Metrics

72.57

(August 8, 2024)

52-Week Low

96.50

(January 30, 2025)

52-Week High

96.60

(February 28, 2024)

All-Time High

83.56

(March 11, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2011-03-08	14.28	14.54	14.27	14.47	1511364
2011-03-09	14.47	14.53	14.24	14.37	578189
2011-03-10	14.21	14.29	13.95	14.17	2822111
2011-03-11	14.01	14.32	13.86	14.26	1036190
2011-03-14	14.11	14.14	13.81	13.93	937262
2011-03-15	13.59	14.04	13.49	14.01	1644567
2011-03-16	13.95	14.10	13.53	13.56	2277714
2011-03-17	13.77	14.13	13.67	13.95	1549070
2011-03-18	14.15	14.69	14.15	14.46	2621979
2011-03-21	14.66	14.74	14.46	14.64	1764037
2011-03-22	14.62	14.68	14.23	14.28	994304
2011-03-23	14.24	14.51	14.00	14.44	1833666
2011-03-24	14.54	14.98	14.42	14.91	2219210
2011-03-25	14.94	15.07	14.67	14.76	1542477
2011-03-28	14.77	15.03	14.76	14.98	1177902
2011-03-29	14.94	15.08	14.90	15.02	1129523
2011-03-30	15.10	15.19	14.96	15.12	674129
2011-03-31	15.06	15.20	14.84	14.90	1924291
2011-04-01	15.14	15.31	14.78	15.00	2058220
2011-04-04	15.08	15.19	14.96	15.15	1160166
2011-04-05	15.14	15.19	14.79	14.83	1351978
2011-04-06	14.95	15.22	14.70	15.13	1321276
2011-04-07	15.16	15.31	14.93	14.95	1395554
2011-04-08	15.04	15.15	14.89	14.93	1554938
2011-04-11	14.98	15.01	14.73	14.76	899246
2011-04-12	14.69	14.81	14.52	14.71	951509
2011-04-13	14.82	14.89	14.58	14.59	803413
2011-04-14	14.44	14.55	14.02	14.17	2504725
2011-04-15	16.57	18.54	16.48	17.60	25090837
2011-04-18	17.38	17.89	17.06	17.83	5099502
2011-04-19	17.93	18.00	17.10	17.39	3324466
2011-04-20	17.65	17.80	17.08	17.32	2927743
2011-04-21	17.44	17.42	16.99	17.13	1424877
2011-04-25	17.14	17.35	16.96	17.03	1087548
2011-04-26	17.08	17.28	16.97	17.02	1095932
2011-04-27	17.02	17.12	16.80	17.11	1509946
2011-04-28	16.99	17.68	16.95	17.12	1335302
2011-04-29	17.06	17.09	16.91	17.00	945573
2011-05-02	17.11	17.22	16.69	16.70	1095835
2011-05-03	16.63	16.86	16.51	16.66	1612284
2011-05-04	16.69	16.82	16.36	16.54	1347240
2011-05-05	16.46	16.79	16.21	16.75	1867438
2011-05-06	16.89	16.98	16.50	16.71	1395445
2011-05-09	16.71	16.78	16.46	16.62	1416367
2011-05-10	16.85	16.97	15.95	16.02	4702697
2011-05-11	16.12	16.15	15.77	15.87	1885922
2011-05-12	15.77	16.28	15.40	16.28	2983108
2011-05-13	16.23	16.86	16.21	16.70	2086565
2011-05-16	16.67	17.25	16.58	16.89	2765254
2011-05-17	16.94	17.07	16.62	16.73	1897976
2011-05-18	16.97	17.05	16.65	16.76	1164552
2011-05-19	16.81	16.97	16.66	16.70	1453974
2011-05-20	16.75	16.82	16.59	16.61	1293596
2011-05-23	16.35	16.74	16.22	16.47	1990509
2011-05-24	16.51	16.56	16.16	16.16	1172449
2011-05-25	16.15	16.47	16.14	16.24	1113177
2011-05-26	16.24	16.67	16.17	16.60	1149558
2011-05-27	16.68	16.70	16.32	16.68	1197534
2011-05-31	16.78	17.05	16.78	17.02	2480654
2011-06-01	16.91	17.23	16.64	16.72	1989207
2011-06-02	16.78	17.00	16.43	16.53	1451266
2011-06-03	16.30	16.77	16.30	16.38	1986616
2011-06-06	16.37	16.48	15.68	15.71	2038810
2011-06-07	15.88	15.90	15.36	15.57	1268649
2011-06-08	15.54	15.57	14.93	14.99	2479148
2011-06-09	15.13	15.26	14.83	14.88	2211707
2011-06-10	14.84	14.88	14.04	14.32	2947770
2011-06-13	14.37	15.19	14.37	15.15	3380273
2011-06-14	15.14	15.81	14.88	15.46	2611080
2011-06-15	15.28	15.60	15.22	15.47	3181984
2011-06-16	15.44	15.70	15.11	15.27	1185299
2011-06-17	15.45	15.61	15.08	15.20	1481587
2011-06-20	15.14	15.70	15.13	15.59	1478179
2011-06-21	15.65	15.95	15.58	15.89	994709
2011-06-22	15.79	15.88	15.54	15.56	882304
2011-06-23	15.33	15.53	15.00	15.53	1074254
2011-06-24	15.53	15.86	15.23	15.28	1232681
2011-06-27	15.32	15.61	15.23	15.29	1526991
2011-06-28	15.33	15.33	14.92	15.04	1502873
2011-06-29	15.08	16.20	15.08	16.10	2484926
2011-06-30	16.10	16.33	15.89	16.31	1914227
2011-07-01	16.29	16.84	16.29	16.82	1792330
2011-07-05	16.74	16.79	16.45	16.72	1326129
2011-07-06	16.62	16.95	16.58	16.74	1773051
2011-07-07	16.91	16.99	16.76	16.86	1878955
2011-07-08	16.64	16.80	16.45	16.76	980784
2011-07-11	16.52	16.65	16.22	16.31	1505338
2011-07-12	16.21	16.66	16.21	16.50	1133341
2011-07-13	16.68	16.76	16.41	16.45	1138856
2011-07-14	16.58	16.63	15.90	16.30	3316975
2011-07-15	16.35	16.50	16.08	16.11	1760223
2011-07-18	16.03	16.09	14.68	14.85	4520761
2011-07-19	14.94	15.28	14.76	15.00	1940669
2011-07-20	15.11	15.15	14.89	15.00	1060632
2011-07-21	15.11	15.11	14.73	15.00	2362445
2011-07-22	14.96	15.02	14.74	14.96	1018883
2011-07-25	14.85	14.85	14.16	14.21	2692736
2011-07-26	14.23	14.64	14.23	14.56	1734432
2011-07-27	14.44	14.44	14.13	14.20	1798224
2011-07-28	14.24	14.51	14.20	14.23	1037372
2011-07-29	14.14	14.32	13.86	14.15	1756107
2011-08-01	14.30	14.43	13.89	14.10	2093648
2011-08-02	13.90	14.16	13.76	13.78	1449096
2011-08-03	13.83	14.00	13.41	13.77	1459765
2011-08-04	13.57	13.61	12.33	12.36	5381571
2011-08-05	12.55	12.60	11.73	12.08	3600044
2011-08-08	11.63	11.66	10.13	10.35	6568816
2011-08-09	10.37	10.93	9.71	10.49	6505040
2011-08-10	10.21	10.39	9.91	9.93	5035895
2011-08-11	10.04	11.52	9.97	11.25	6225266
2011-08-12	11.44	11.84	11.21	11.50	3600446
2011-08-15	11.58	12.04	11.51	12.00	3066700
2011-08-16	11.81	12.16	11.74	12.04	1999679
2011-08-17	12.22	12.75	12.10	12.23	1723434
2011-08-18	11.79	11.79	11.44	11.62	2222531
2011-08-19	11.42	11.96	11.29	11.50	1869475
2011-08-22	11.81	11.96	11.12	11.31	2189467
2011-08-23	11.40	11.85	11.37	11.83	1520666
2011-08-24	11.77	12.14	11.72	12.09	1185845
2011-08-25	12.26	14.30	11.87	14.13	6425835
2011-08-26	13.15	13.74	12.76	13.19	3824964
2011-08-29	13.17	14.16	13.13	13.96	3827517
2011-08-30	13.85	14.01	13.42	13.72	1811342
2011-08-31	13.80	14.10	13.37	13.49	2727128
2011-09-01	13.58	13.99	13.21	13.23	1893874
2011-09-02	12.88	13.12	12.47	12.66	1800852
2011-09-06	12.16	12.56	12.08	12.49	1454573
2011-09-07	12.76	13.00	12.62	12.96	1775375
2011-09-08	12.82	12.95	12.01	12.07	2096173
2011-09-09	11.91	11.94	11.26	11.35	3147673
2011-09-12	11.18	11.32	10.89	11.25	3177592
2011-09-13	11.29	11.29	10.77	11.00	2239975
2011-09-14	11.13	11.40	10.72	11.22	2084082
2011-09-15	11.51	11.67	11.16	11.46	1476751
2011-09-16	11.48	11.59	11.21	11.55	1418576
2011-09-19	11.26	11.40	10.92	11.02	1278138
2011-09-20	11.14	11.19	10.83	10.83	1224161
2011-09-21	10.83	10.91	10.13	10.16	2257631
2011-09-22	9.94	10.09	9.67	10.03	3316652
2011-09-23	9.95	10.37	9.95	10.17	1858845
2011-09-26	10.34	10.35	9.89	10.34	1929521
2011-09-27	10.61	11.55	10.38	11.25	4331019
2011-09-28	11.27	11.49	11.10	11.10	3093544
2011-09-29	11.34	11.39	10.99	11.37	1750331
2011-09-30	11.08	11.36	10.97	10.99	1999830
2011-10-03	10.87	11.03	10.28	10.35	3165709
2011-10-04	10.03	10.53	9.67	10.48	3279485
2011-10-05	10.46	10.99	10.30	10.93	1638618
2011-10-06	10.88	11.50	10.70	11.43	2446566
2011-10-07	11.46	11.47	10.95	10.99	1302262
2011-10-10	11.27	11.55	11.25	11.55	1291697
2011-10-11	11.28	11.76	11.24	11.69	1293045
2011-10-12	11.80	12.26	11.71	12.00	1891732
2011-10-13	11.84	12.17	11.53	12.00	1434890
2011-10-14	12.25	12.77	11.82	12.20	1076650
2011-10-17	12.04	12.04	11.66	11.88	1748648
2011-10-18	11.83	12.44	11.50	12.33	2059821
2011-10-19	12.29	12.53	12.13	12.22	1189863
2011-10-20	12.11	12.49	11.89	12.46	1137509
2011-10-21	12.61	12.88	12.42	12.49	2513363
2011-10-24	12.56	13.57	12.48	13.53	1775379
2011-10-25	13.28	13.53	12.90	13.09	1303125
2011-10-26	13.37	13.48	12.85	13.36	1416848
2011-10-27	14.00	14.15	13.62	13.75	1990061
2011-10-28	13.76	13.88	13.23	13.29	2360306
2011-10-31	13.00	13.18	12.73	12.74	2449550
2011-11-01	12.14	12.35	11.78	11.85	3029029
2011-11-02	12.20	12.39	11.94	12.36	1810732
2011-11-03	12.47	12.67	12.09	12.60	1328185
2011-11-04	12.40	12.50	12.18	12.31	793609
2011-11-07	12.26	12.45	12.05	12.32	992167
2011-11-08	12.40	12.71	12.21	12.67	1519124
2011-11-09	12.26	12.35	11.99	12.02	1758342
2011-11-10	12.29	12.29	11.50	11.65	2222246
2011-11-11	11.52	11.80	11.32	11.43	2197913
2011-11-14	11.37	11.47	11.20	11.32	2151198
2011-11-15	11.27	11.32	10.50	10.52	3257340
2011-11-16	10.66	10.79	10.33	10.50	4196125
2011-11-17	10.49	10.59	9.87	9.94	3085931
2011-11-18	10.00	10.08	9.79	10.00	2717137
2011-11-21	9.89	10.03	9.55	9.67	2734504
2011-11-22	9.67	9.71	9.52	9.58	2131044
2011-11-23	9.49	9.49	9.27	9.30	2116358
2011-11-25	9.26	9.35	9.16	9.17	841037
2011-11-28	9.45	9.60	9.33	9.43	1755778
2011-11-29	9.41	9.50	9.22	9.34	2563449
2011-11-30	9.59	9.76	9.56	9.70	5959312
2011-12-01	10.90	11.68	10.69	10.99	10367118
2011-12-02	11.12	11.35	11.03	11.25	2930295
2011-12-05	12.36	12.69	12.00	12.23	6382770
2011-12-06	12.47	12.87	12.22	12.75	4100780
2011-12-07	12.59	13.17	12.50	13.11	3145676
2011-12-08	12.88	13.17	12.69	12.97	3474977
2011-12-09	13.09	13.42	12.93	13.40	2688439
2011-12-12	13.14	13.18	12.71	12.75	3924704
2011-12-13	13.42	13.67	13.22	13.43	5110473
2011-12-14	13.24	13.32	12.73	13.13	3248417
2011-12-15	13.39	13.41	13.02	13.05	1777560
2011-12-16	13.19	13.30	13.01	13.10	2042481
2011-12-19	13.16	13.20	12.72	12.76	1520210
2011-12-20	13.01	13.24	12.95	13.19	2444083
2011-12-21	13.06	13.31	12.89	13.28	1509104
2011-12-22	13.28	13.94	13.18	13.85	2248107
2011-12-23	13.90	13.98	13.76	13.95	1397753
2011-12-27	13.83	14.19	13.83	13.94	1511364
2011-12-28	13.91	14.03	13.33	13.38	1246824
2011-12-29	13.44	13.48	13.16	13.20	1288128
2011-12-30	13.16	13.28	13.00	13.14	1169339
2012-01-03	13.50	13.57	13.20	13.44	3128271
2012-01-04	13.85	14.30	13.72	14.14	4339493
2012-01-05	14.05	14.53	13.74	14.39	3119309
2012-01-06	14.39	14.45	14.00	14.28	2348088
2012-01-09	14.21	14.36	14.17	14.26	990480
2012-01-10	14.48	14.96	14.46	14.91	3050400
2012-01-11	14.85	15.23	14.66	15.09	1840149
2012-01-12	15.18	15.61	15.12	15.60	2803304
2012-01-13	15.37	16.00	15.36	15.89	3832011
2012-01-17	16.00	16.00	15.12	15.18	1753382
2012-01-18	15.18	15.40	14.94	15.35	2355913
2012-01-19	15.57	15.82	15.30	15.75	2131933
2012-01-20	15.78	16.12	15.66	15.91	2467949
2012-01-23	15.91	15.91	15.49	15.78	2238637
2012-01-24	15.61	15.67	15.36	15.56	1025905
2012-01-25	15.41	15.71	15.14	15.66	1587592
2012-01-26	15.75	15.75	15.10	15.20	1549768
2012-01-27	15.16	15.67	15.03	15.57	1219700
2012-01-30	15.36	15.56	15.15	15.35	1081068
2012-01-31	15.43	15.64	15.27	15.51	1507100
2012-02-01	15.65	15.92	15.60	15.87	1640244
2012-02-02	15.87	16.04	15.80	15.94	814697
2012-02-03	16.16	16.48	16.05	16.46	1956399
2012-02-06	16.31	16.47	16.25	16.44	1247748
2012-02-07	16.46	16.85	16.34	16.72	2274734
2012-02-08	16.76	17.01	16.72	17.01	1999946
2012-02-09	17.02	17.67	16.96	17.44	3505156
2012-02-10	17.29	17.53	17.12	17.50	2329424
2012-02-13	17.70	17.71	17.17	17.50	2088444
2012-02-14	17.41	17.50	17.22	17.36	900305
2012-02-15	17.37	17.46	17.02	17.06	1064525
2012-02-16	17.01	17.45	16.90	17.30	1416113
2012-02-17	17.41	17.61	17.29	17.52	874095
2012-02-21	17.51	18.00	17.19	17.88	3092431
2012-02-22	17.86	18.00	17.61	17.65	1299696
2012-02-23	17.63	17.88	17.54	17.70	1328401
2012-02-24	17.66	17.84	17.62	17.71	1562535
2012-02-27	17.61	17.61	17.29	17.31	1953004
2012-02-28	17.31	17.40	16.91	17.14	1998398
2012-02-29	17.90	17.95	16.77	16.80	3937974
2012-03-01	17.06	17.12	16.67	17.03	1685512
2012-03-02	17.10	17.42	16.99	17.33	1370711
2012-03-05	17.21	17.42	17.06	17.34	1022386
2012-03-06	17.19	17.22	16.50	16.62	1948877
2012-03-07	16.83	16.83	16.48	16.68	1170090
2012-03-08	16.82	17.11	16.61	17.07	3288639
2012-03-09	17.09	17.45	16.80	17.35	1132941
2012-03-12	17.36	17.76	17.36	17.58	1779494
2012-03-13	17.71	18.82	17.66	18.82	3201463
2012-03-14	18.73	18.86	18.27	18.45	1440053
2012-03-15	18.35	19.04	18.05	18.98	2573087
2012-03-16	18.93	19.03	18.71	18.76	1255292
2012-03-19	18.73	19.02	18.67	18.86	1033804
2012-03-20	18.64	18.85	18.60	18.82	705617
2012-03-21	16.86	17.00	15.55	16.30	14691237
2012-03-22	16.13	16.45	15.97	16.29	2495604
2012-03-23	16.22	16.41	16.03	16.30	1321357
2012-03-26	16.50	16.69	16.24	16.69	1603886
2012-03-27	16.70	16.83	16.45	16.79	2317987
2012-03-28	16.71	16.76	16.40	16.66	1457672
2012-03-29	16.42	16.65	16.19	16.44	1208015
2012-03-30	16.57	16.60	16.35	16.52	1590074
2012-04-02	16.47	16.58	16.18	16.46	1694834
2012-04-03	16.47	16.49	16.06	16.22	2765192
2012-04-04	15.48	15.74	15.38	15.49	3081735
2012-04-05	15.36	15.79	15.36	15.43	1885085
2012-04-09	15.15	15.33	15.14	15.18	1273079
2012-04-10	15.21	15.25	14.53	14.65	2241180
2012-04-11	14.95	15.00	14.70	14.75	1718222
2012-04-12	14.83	15.27	14.75	15.24	1562171
2012-04-13	15.13	15.14	14.71	14.71	893306
2012-04-16	14.86	14.93	14.55	14.76	1196397
2012-04-17	14.91	15.06	14.72	14.77	1400316
2012-04-18	14.59	14.63	14.41	14.49	1934021
2012-04-19	14.56	14.58	14.26	14.29	2369705
2012-04-20	14.42	14.60	14.35	14.41	2138378
2012-04-23	14.13	14.26	13.97	14.26	1715995
2012-04-24	14.23	14.44	14.23	14.39	1408361
2012-04-25	14.53	14.65	14.36	14.58	898739
2012-04-26	14.48	14.56	13.98	14.13	2472218
2012-04-27	14.15	14.51	14.01	14.49	1946913
2012-04-30	14.45	14.53	14.17	14.18	962816
2012-05-01	14.14	14.74	14.13	14.38	1819261
2012-05-02	14.24	14.34	14.03	14.21	950962
2012-05-03	14.20	14.20	13.59	13.60	1760243
2012-05-04	13.53	13.60	13.30	13.39	1205332
2012-05-07	13.31	13.50	13.19	13.34	1444480
2012-05-08	13.22	13.34	13.06	13.24	1222619
2012-05-09	13.05	13.22	13.00	13.03	1701111
2012-05-10	13.24	13.26	13.03	13.08	1919758
2012-05-11	12.47	13.20	12.47	13.10	4129480
2012-05-14	12.87	13.25	12.87	13.10	3444641
2012-05-15	13.03	13.18	12.97	13.04	3176181
2012-05-16	13.11	13.29	12.82	12.87	1530034
2012-05-17	12.91	12.96	12.28	12.31	1930138
2012-05-18	12.38	12.43	11.91	11.99	1934283
2012-05-21	11.97	12.48	11.92	12.33	1361978
2012-05-22	12.35	12.58	12.14	12.22	1732740
2012-05-23	12.11	12.17	11.80	12.11	1981465
2012-05-24	12.91	13.14	12.23	12.34	2168144
2012-05-25	12.47	12.49	12.22	12.23	1038812
2012-05-29	12.39	12.58	12.33	12.55	1574794
2012-05-30	12.38	12.44	12.16	12.17	1303058
2012-05-31	12.18	12.19	11.89	11.94	2127166
2012-06-01	11.64	12.15	11.58	11.75	2196477
2012-06-04	11.81	11.81	11.17	11.26	3395079
2012-06-05	11.23	11.81	11.21	11.77	2733769
2012-06-06	11.92	12.57	11.81	12.55	2438158
2012-06-07	12.73	12.97	12.25	12.27	1468492
2012-06-08	12.29	12.33	11.89	12.23	1786122
2012-06-11	12.39	12.42	11.67	11.68	1991560
2012-06-12	11.74	12.07	11.74	11.94	1677370
2012-06-13	11.86	12.16	11.76	11.99	1594393
2012-06-14	12.01	12.13	11.93	12.09	1681905
2012-06-15	12.11	12.44	12.01	12.37	1504652
2012-06-18	12.24	12.46	12.08	12.11	1255732
2012-06-19	12.16	12.52	12.05	12.48	1709126
2012-06-20	12.50	12.83	12.43	12.68	1787968
2012-06-21	12.64	12.77	12.27	12.28	1737723
2012-06-22	12.40	12.47	12.11	12.27	2333619
2012-06-25	12.01	12.12	11.97	12.06	1400774
2012-06-26	12.08	12.28	12.01	12.24	2032541
2012-06-27	12.29	12.95	12.24	12.87	2559560
2012-06-28	12.71	13.24	12.71	13.20	2082597
2012-06-29	13.53	14.15	13.50	14.10	3365997
2012-07-02	14.21	14.24	13.54	14.08	1963344
2012-07-03	14.10	14.48	14.03	14.48	1032963
2012-07-05	14.38	14.47	13.89	14.19	1853229
2012-07-06	13.95	13.95	13.46	13.55	1575843
2012-07-09	13.46	13.53	12.52	12.64	3691253
2012-07-10	12.79	12.80	12.10	12.12	3140947
2012-07-11	12.10	12.40	12.01	12.19	2009559
2012-07-12	12.02	12.12	11.51	12.05	2880032
2012-07-13	12.09	12.35	11.78	11.93	2353289
2012-07-16	11.90	11.98	11.64	11.71	1455097
2012-07-17	11.76	12.08	11.48	12.08	2294453
2012-07-18	12.00	12.29	11.95	12.16	1438010
2012-07-19	12.25	12.67	12.17	12.60	2192526
2012-07-20	12.42	12.48	12.06	12.19	1596253
2012-07-23	11.89	11.99	11.63	11.77	1114372
2012-07-24	11.77	11.78	11.48	11.58	1436965
2012-07-25	11.69	11.74	11.45	11.53	716692
2012-07-26	11.79	12.02	11.63	12.00	1055038
2012-07-27	12.13	12.45	12.02	12.30	1438180
2012-07-30	12.29	12.29	12.10	12.17	723391
2012-07-31	12.07	12.30	11.97	11.98	1329410
2012-08-01	12.10	12.21	11.61	11.78	2386962
2012-08-02	11.76	11.85	11.29	11.30	1480659
2012-08-03	11.56	11.78	11.37	11.50	6858028
2012-08-06	11.58	11.80	11.47	11.65	1467312
2012-08-07	11.76	12.01	11.69	11.72	1893924
2012-08-08	11.63	11.75	11.43	11.51	3443069
2012-08-09	11.62	12.59	11.53	12.38	2298175
2012-08-10	12.28	13.09	12.24	12.83	3549843
2012-08-13	12.78	13.02	12.68	12.91	2341555
2012-08-14	13.03	13.27	12.96	13.16	2163041
2012-08-15	13.25	13.42	13.11	13.41	1467384
2012-08-16	13.45	14.17	13.45	14.11	2963496
2012-08-17	14.10	14.32	14.00	14.03	1913634
2012-08-20	13.99	14.08	13.87	13.97	1004217
2012-08-21	13.99	14.12	13.82	14.00	1604076
2012-08-22	13.92	14.14	13.81	13.92	876502
2012-08-23	13.94	13.96	13.54	13.59	926245
2012-08-24	13.51	13.72	13.50	13.62	1115682
2012-08-27	13.69	13.75	13.03	13.07	2118729
2012-08-28	13.00	13.05	12.79	12.91	1713229
2012-08-29	12.90	13.21	12.85	13.19	1349157
2012-08-30	13.06	13.33	12.99	13.19	1254385
2012-08-31	13.35	13.38	13.11	13.20	1085424
2012-09-04	13.20	13.85	13.15	13.82	2027180
2012-09-05	13.83	14.17	13.61	13.99	2488154
2012-09-06	14.11	14.55	14.03	14.53	1889520
2012-09-07	14.58	14.99	14.51	14.76	1887534
2012-09-10	14.76	15.22	14.56	14.92	2019706
2012-09-11	15.00	15.24	14.84	15.14	1265721
2012-09-12	15.68	15.83	15.07	15.20	1099238
2012-09-13	15.19	15.32	14.88	15.25	2725123
2012-09-14	15.28	15.63	15.28	15.53	1891199
2012-09-17	15.48	15.53	14.89	14.99	1426259
2012-09-18	14.94	14.95	14.45	14.57	1621067
2012-09-19	14.65	14.97	14.46	14.78	2379829
2012-09-20	14.56	14.96	14.52	14.72	1590833
2012-09-21	14.83	14.89	14.37	14.62	2063039
2012-09-24	14.50	14.60	14.27	14.31	1306201
2012-09-25	14.39	14.45	13.62	13.62	1740788
2012-09-26	13.65	13.84	13.51	13.71	1250785
2012-09-27	13.79	14.11	13.67	14.04	1375918
2012-09-28	13.98	14.01	13.52	13.62	1251016
2012-10-01	13.79	13.97	13.49	13.52	1351669
2012-10-02	13.57	13.93	13.54	13.88	969606
2012-10-03	13.92	13.94	13.59	13.82	1249702
2012-10-04	13.90	14.13	13.74	14.04	830074
2012-10-05	14.20	14.64	14.16	14.35	1502348
2012-10-08	14.28	14.45	13.90	14.07	1160041
2012-10-09	14.03	14.07	13.57	13.83	1127461
2012-10-10	13.83	14.06	13.81	14.06	1164186
2012-10-11	14.16	14.39	13.97	14.30	1260126
2012-10-12	14.23	14.38	13.85	14.15	954155
2012-10-15	14.15	14.25	13.99	14.19	1071560
2012-10-16	14.28	14.34	14.00	14.09	1852589
2012-10-17	14.16	14.52	14.02	14.47	1315828
2012-10-18	14.44	14.58	14.21	14.27	817815
2012-10-19	14.21	14.25	13.80	13.89	1084876
2012-10-22	13.89	14.12	13.77	13.89	654315
2012-10-23	13.59	13.76	13.44	13.52	1513727
2012-10-24	13.61	13.92	13.52	13.86	1254010
2012-10-25	14.00	14.46	13.90	14.32	1855095
2012-10-26	14.33	14.40	13.88	13.98	1445927
2012-10-31	13.97	14.06	13.80	13.89	981582
2012-11-01	13.95	14.19	13.87	14.04	1542423
2012-11-02	14.14	14.15	13.64	13.77	835589
2012-11-05	13.74	13.78	13.51	13.69	1397310
2012-11-06	13.76	13.95	13.55	13.87	1373989
2012-11-07	13.61	13.72	13.36	13.52	2923759
2012-11-08	13.45	13.70	13.39	13.41	1216953
2012-11-09	13.33	13.89	13.00	13.71	2788812
2012-11-12	13.88	13.97	13.22	13.28	1222795
2012-11-13	13.15	13.47	12.97	13.01	2396862
2012-11-14	13.04	13.36	12.68	12.76	2959297
2012-11-15	12.76	13.05	12.62	12.88	1879400
2012-11-16	12.81	12.81	12.48	12.62	2403231
2012-11-19	12.79	12.95	12.56	12.83	2346761
2012-11-20	12.81	13.46	12.68	13.39	2615029
2012-11-21	13.46	13.80	13.36	13.78	1429208
2012-11-23	13.87	14.09	13.75	14.09	766433
2012-11-26	13.99	14.25	13.88	14.18	2241369
2012-11-27	14.16	14.22	13.88	13.90	2108544
2012-11-28	13.75	13.96	13.66	13.95	1346222
2012-11-29	13.95	14.02	13.82	13.91	1082818
2012-11-30	13.91	14.04	13.85	13.95	4258409
2012-12-03	14.02	14.05	13.71	13.80	1246503
2012-12-04	13.81	13.90	13.67	13.77	1125151
2012-12-05	13.87	13.87	13.74	13.85	925048
2012-12-06	13.79	14.41	13.79	14.35	1494503
2012-12-07	14.44	14.63	14.37	14.42	1726751
2012-12-10	14.37	14.52	14.28	14.41	624623
2012-12-11	14.48	14.48	14.32	14.36	850322
2012-12-12	14.46	14.51	14.16	14.34	785692
2012-12-13	14.28	14.68	14.28	14.65	1230100
2012-12-14	14.62	14.68	14.05	14.07	1002219
2012-12-17	14.14	14.33	14.10	14.33	702579
2012-12-18	14.36	14.62	14.33	14.61	901618
2012-12-19	14.61	14.80	14.49	14.49	570823
2012-12-20	14.54	14.54	14.28	14.40	721899
2012-12-21	14.08	14.36	14.06	14.34	1062749
2012-12-24	14.35	14.36	14.23	14.30	204596
2012-12-26	14.29	14.55	14.27	14.34	430741
2012-12-27	14.36	14.48	13.91	14.15	801740
2012-12-28	14.00	14.04	13.79	13.89	604619
2012-12-31	13.84	14.24	13.81	14.23	1102167
2013-01-02	14.55	14.70	14.39	14.70	1225447
2013-01-03	14.63	14.89	14.49	14.80	811930
2013-01-04	14.87	15.66	14.82	15.62	1853300
2013-01-07	15.59	15.72	15.16	15.26	1228536
2013-01-08	15.20	15.26	14.87	14.90	762746
2013-01-09	14.91	15.02	14.85	14.90	894203
2013-01-10	15.04	15.04	14.78	14.91	1491376
2013-01-11	14.90	14.92	14.73	14.88	1147270
2013-01-14	14.87	14.99	14.53	14.69	862799
2013-01-15	14.54	14.71	14.23	14.62	1138991
2013-01-16	14.60	14.75	14.56	14.66	1010300
2013-01-17	14.75	14.86	14.48	14.60	1364169
2013-01-18	14.01	15.24	13.95	15.00	6309914
2013-01-22	15.02	16.15	14.96	16.10	4243895
2013-01-23	16.10	17.00	16.10	16.98	3948297
2013-01-24	16.93	16.96	16.61	16.70	2507075
2013-01-25	16.77	16.93	16.67	16.82	1448458
2013-01-28	16.87	16.94	16.48	16.75	1566638
2013-01-29	16.78	17.08	16.69	17.00	2990238
2013-01-30	16.94	18.05	16.94	17.90	6307512
2013-01-31	17.81	18.22	17.74	18.13	3352911
2013-02-01	18.33	18.53	18.12	18.32	3943710
2013-02-04	18.18	18.20	17.69	17.84	1703441
2013-02-05	18.00	18.09	17.49	17.75	1937294
2013-02-06	19.00	19.82	18.40	19.56	9435949
2013-02-07	19.55	19.62	18.78	19.24	3973087
2013-02-08	19.30	19.39	18.97	19.00	2120830
2013-02-11	18.98	19.34	18.78	19.19	2592603
2013-02-12	19.15	19.30	18.87	19.05	4650242
2013-02-13	19.14	19.24	18.99	19.23	2002488
2013-02-14	19.20	19.88	19.02	19.80	3122845
2013-02-15	19.77	19.87	19.59	19.71	2125810
2013-02-19	19.62	20.19	19.54	19.77	6496956
2013-02-20	19.76	19.99	18.44	18.55	4580717
2013-02-21	18.52	18.81	18.35	18.59	1862906
2013-02-22	18.75	18.87	18.70	18.80	1061428
2013-02-25	18.89	19.01	17.91	17.97	2298162
2013-02-26	18.14	18.47	17.90	18.33	1786089
2013-02-27	18.29	18.46	18.13	18.44	1100950
2013-02-28	18.50	19.70	18.50	18.67	6498214
2013-03-01	18.60	18.95	18.21	18.86	3052181
2013-03-04	18.85	19.80	18.85	19.34	3003741
2013-03-05	19.50	20.03	19.50	19.94	2469844
2013-03-06	20.05	20.40	19.82	20.05	1619183
2013-03-07	20.02	20.24	19.81	20.24	1978496
2013-03-08	20.36	20.50	19.95	20.18	1552425
2013-03-11	20.18	20.44	20.13	20.23	1160227
2013-03-12	20.26	20.78	20.26	20.65	2235105
2013-03-13	20.63	20.90	20.50	20.64	1364879
2013-03-14	20.68	20.96	20.63	20.95	1265834
2013-03-15	20.83	20.99	20.51	20.56	1773515
2013-03-18	20.20	20.89	20.11	20.51	1556096
2013-03-19	20.55	20.68	19.96	20.13	1870962
2013-03-20	20.23	20.76	20.18	20.56	1690551
2013-03-21	20.43	20.81	20.42	20.44	1204770
2013-03-22	20.55	21.30	20.51	20.93	1847057
2013-03-25	21.02	21.27	20.39	20.56	1733685
2013-03-26	20.68	20.86	20.27	20.31	1941152
2013-03-27	20.03	20.19	19.83	19.98	1915288
2013-03-28	20.07	20.63	19.98	20.61	1621096
2013-04-01	20.54	20.90	19.84	19.94	2192940
2013-04-02	20.06	20.34	19.79	20.00	2432705
2013-04-03	19.99	20.05	19.14	19.62	2184998
2013-04-04	19.68	19.92	19.48	19.64	1104206
2013-04-05	19.26	20.03	19.24	19.84	1173888
2013-04-08	19.87	20.32	19.71	20.28	1910474
2013-04-09	20.35	20.79	20.14	20.14	1389563
2013-04-10	20.24	20.52	20.07	20.49	1351675
2013-04-11	20.50	20.67	20.29	20.56	1247497
2013-04-12	20.45	20.68	19.96	20.14	899330
2013-04-15	19.98	20.06	19.33	19.39	1740337
2013-04-16	19.63	19.75	19.43	19.71	1206272
2013-04-17	19.53	19.65	19.10	19.16	1279430
2013-04-18	19.23	19.34	18.92	19.09	888212
2013-04-19	19.24	19.72	19.17	19.68	870905
2013-04-22	19.76	20.01	19.46	20.00	1520076
2013-04-23	20.17	20.43	20.08	20.28	1285005
2013-04-24	20.26	20.35	19.93	20.28	1163001
2013-04-25	20.44	20.77	20.25	20.71	1192676
2013-04-26	20.66	20.97	20.45	20.75	1290048
2013-04-29	20.81	21.01	20.55	20.66	824428
2013-04-30	20.45	20.78	20.39	20.63	1051342
2013-05-01	20.53	20.80	20.31	20.66	1539339
2013-05-02	20.68	20.96	20.53	20.85	837360
2013-05-03	21.00	21.26	20.79	20.83	1157689
2013-05-06	21.21	22.46	21.21	22.18	6595141
2013-05-07	22.23	22.73	21.97	22.60	3646511
2013-05-08	22.71	23.36	22.54	23.20	4051761
2013-05-09	23.26	23.77	22.79	23.67	4165143
2013-05-10	23.73	24.24	23.48	24.08	4298768
2013-05-13	24.15	24.28	23.94	24.09	2047674
2013-05-14	24.09	24.62	24.04	24.61	1782916
2013-05-15	24.59	24.73	24.22	24.23	2024900
2013-05-16	24.24	24.46	23.86	23.96	1395635
2013-05-17	24.04	24.11	23.91	23.95	1074153
2013-05-20	23.84	24.18	23.73	24.11	1758918
2013-05-21	24.14	24.30	23.74	23.84	1442223
2013-05-22	23.82	23.92	23.10	23.36	2212950
2013-05-23	23.02	23.34	22.58	23.09	1780053
2013-05-24	22.95	22.95	22.47	22.65	1488082
2013-05-28	23.00	23.31	22.75	22.86	925106
2013-05-29	22.62	22.92	22.44	22.76	1364398
2013-05-30	22.78	23.28	22.78	23.21	2007349
2013-05-31	23.08	23.41	22.61	22.62	1006473
2013-06-03	22.54	23.14	22.33	22.47	1942525
2013-06-04	22.52	22.71	21.87	22.15	2918844
2013-06-05	22.14	22.40	21.88	22.25	1665104
2013-06-06	22.31	22.99	22.20	22.99	1501842
2013-06-07	23.22	23.48	22.94	22.97	2699518
2013-06-10	23.02	23.45	22.98	23.31	1070418
2013-06-11	23.01	23.06	22.28	22.51	2608837
2013-06-12	22.73	22.85	22.37	22.41	1444253
2013-06-13	22.40	22.66	22.00	22.58	2495468
2013-06-14	22.55	22.98	22.05	22.10	3579598
2013-06-17	22.25	22.62	22.02	22.08	2595570
2013-06-18	22.15	23.21	22.13	23.18	2264426
2013-06-19	23.21	23.38	22.90	22.91	1830224
2013-06-20	22.56	22.61	21.78	22.19	3243746
2013-06-21	22.35	22.48	21.38	22.00	3206270
2013-06-24	21.69	21.69	20.87	20.90	3289711
2013-06-25	21.09	21.42	21.01	21.34	2231201
2013-06-26	21.55	21.89	21.55	21.72	763414
2013-06-27	21.97	22.28	21.89	22.14	777677
2013-06-28	22.11	22.18	21.82	22.06	1421465
2013-07-01	22.25	22.56	22.17	22.23	1073422
2013-07-02	22.21	22.53	21.80	21.90	897888
2013-07-03	21.85	22.02	21.59	21.97	813986
2013-07-05	22.22	22.34	21.96	22.33	439972
2013-07-08	22.45	22.66	22.36	22.46	653076
2013-07-09	22.67	22.89	22.32	22.69	682834
2013-07-10	22.62	22.77	22.38	22.54	677672
2013-07-11	22.87	23.04	22.47	22.62	635886
2013-07-12	22.59	22.79	22.53	22.63	771070
2013-07-15	22.70	22.87	22.62	22.78	791759
2013-07-16	22.80	22.88	22.33	22.52	813002
2013-07-17	22.63	23.06	22.51	22.79	1256367
2013-07-18	22.92	23.64	22.92	23.16	1998881
2013-07-19	22.76	22.97	22.55	22.86	1759339
2013-07-22	22.25	22.91	22.25	22.81	1455968
2013-07-23	22.99	23.24	22.77	22.79	1214547
2013-07-24	22.85	22.95	21.78	22.60	2995192
2013-07-25	22.58	22.85	22.43	22.71	993123
2013-07-26	22.59	22.75	22.45	22.61	991329
2013-07-29	22.51	22.54	21.94	22.19	2263512
2013-07-30	22.27	22.36	21.55	21.79	2953098
2013-07-31	21.78	21.98	21.58	21.64	1589439
2013-08-01	21.92	22.31	21.92	22.19	1631310
2013-08-02	22.17	22.55	22.09	22.41	1280638
2013-08-05	22.40	22.47	22.17	22.39	959803
2013-08-06	22.35	22.35	21.61	21.90	1771055
2013-08-07	21.78	21.80	21.37	21.73	2254381
2013-08-08	21.96	22.15	21.82	21.91	1597821
2013-08-09	21.50	22.98	21.00	22.61	4965096
2013-08-12	22.60	22.74	22.08	22.13	2052524
2013-08-13	22.16	22.30	21.89	22.18	1507805
2013-08-14	22.19	22.24	21.82	21.83	1285614
2013-08-15	21.61	21.62	21.23	21.26	2171094
2013-08-16	21.24	21.63	21.23	21.33	891841
2013-08-19	21.13	21.30	20.51	20.53	1449854
2013-08-20	20.51	20.80	20.45	20.61	1631409
2013-08-21	20.56	21.20	20.31	20.61	2488805
2013-08-22	20.73	21.17	20.72	21.00	669494
2013-08-23	21.09	21.15	20.77	20.80	762144
2013-08-26	20.80	20.90	20.41	20.47	1145023
2013-08-27	20.21	20.44	19.98	20.04	3034474
2013-08-28	20.05	20.25	19.94	19.97	2583245
2013-08-29	19.92	20.31	19.90	20.08	1680466
2013-08-30	20.13	20.23	19.83	19.89	1672137
2013-09-03	20.18	20.27	19.90	19.98	2046843
2013-09-04	20.03	20.42	19.87	20.36	2969411
2013-09-05	20.39	20.52	20.03	20.05	1225219
2013-09-06	20.17	20.22	19.74	19.96	2088942
2013-09-09	20.00	20.10	19.63	19.81	3256980
2013-09-10	19.92	20.09	19.84	19.90	2237856
2013-09-11	19.91	20.03	18.90	19.19	5353237
2013-09-12	19.15	19.55	19.00	19.38	3556349
2013-09-13	19.47	19.61	19.20	19.29	2841805
2013-09-16	19.58	19.84	19.42	19.50	1885897
2013-09-17	19.52	19.77	19.47	19.75	1364234
2013-09-18	19.75	20.05	19.55	20.01	1441576
2013-09-19	20.02	20.22	19.84	19.85	2548856
2013-09-20	19.86	19.90	19.18	19.19	3036487
2013-09-23	19.19	19.19	18.59	18.59	3335334
2013-09-24	18.58	19.31	18.42	19.23	2616424
2013-09-25	19.24	19.88	19.14	19.77	4135612
2013-09-26	19.87	20.07	19.41	19.43	1895697
2013-09-27	19.35	19.40	18.74	19.20	4083287
2013-09-30	18.95	19.07	18.70	18.75	3073879
2013-10-01	18.96	19.12	18.94	19.05	2824508
2013-10-02	18.93	19.17	18.88	19.05	1195278
2013-10-03	18.98	19.08	18.85	18.96	1877333
2013-10-04	19.22	19.64	19.17	19.55	4171490
2013-10-07	19.26	19.46	19.17	19.25	1529847
2013-10-08	19.25	19.27	18.49	18.49	2664628
2013-10-09	18.48	18.56	17.80	17.99	5265616
2013-10-10	18.21	18.52	18.15	18.22	4220174
2013-10-11	18.21	18.46	18.03	18.43	4298659
2013-10-14	18.31	18.75	18.20	18.69	3336986
2013-10-15	18.67	18.94	18.67	18.80	4247824
2013-10-16	19.01	19.63	18.67	19.55	4497042
2013-10-17	19.50	20.20	19.50	20.14	4036204
2013-10-18	20.28	20.40	19.80	20.08	1891219
2013-10-21	20.04	20.24	19.70	19.74	1782844
2013-10-22	19.82	20.44	19.82	20.37	3461543
2013-10-23	20.27	20.30	19.87	20.10	1839493
2013-10-24	20.15	20.61	20.09	20.59	1864662
2013-10-25	20.57	20.84	20.46	20.49	1108390
2013-10-28	20.50	20.89	20.40	20.85	1394283
2013-10-29	20.89	21.13	20.77	20.83	1699480
2013-10-30	20.87	21.06	20.71	20.92	1911231
2013-10-31	20.82	20.84	20.46	20.50	1821909
2013-11-01	20.41	20.61	20.36	20.55	1101930
2013-11-04	20.59	21.08	20.54	21.08	1343748
2013-11-05	21.01	21.14	20.73	20.76	1484236
2013-11-06	20.90	20.95	20.66	20.76	1099865
2013-11-07	20.78	20.88	20.59	20.75	1876344
2013-11-08	20.79	21.47	20.72	21.43	2340969
2013-11-11	21.43	21.73	21.20	21.72	3635122
2013-11-12	22.75	23.88	22.75	23.03	10580599
2013-11-13	22.98	23.38	22.75	23.31	2597440
2013-11-14	23.37	23.72	23.30	23.55	2388881
2013-11-15	23.55	23.71	23.34	23.59	1659420
2013-11-18	23.72	23.86	23.30	23.36	1960814
2013-11-19	23.30	23.60	23.20	23.44	1453777
2013-11-20	23.55	23.61	23.26	23.29	885100
2013-11-21	23.42	23.75	23.40	23.49	881131
2013-11-22	23.49	23.71	23.42	23.60	1177618
2013-11-25	23.69	23.75	23.40	23.45	885114
2013-11-26	23.49	23.57	23.39	23.47	910627
2013-11-27	23.54	23.66	23.44	23.51	647482
2013-11-29	23.51	23.83	23.43	23.48	661165
2013-12-02	23.50	24.05	23.34	23.92	1483482
2013-12-03	23.94	24.53	23.75	23.99	2340650
2013-12-04	23.89	24.65	23.88	24.65	2681114
2013-12-05	24.62	24.81	23.99	24.08	2403184
2013-12-06	24.28	24.35	23.74	23.92	1912059
2013-12-09	23.93	24.06	23.68	23.91	1510743
2013-12-10	23.79	23.95	23.15	23.16	3482256
2013-12-11	23.12	23.24	22.57	22.72	2615281
2013-12-12	22.72	22.84	22.05	22.08	3515486
2013-12-13	22.10	22.48	21.99	22.20	4129518
2013-12-16	22.30	22.63	22.25	22.61	2563469
2013-12-17	22.61	22.75	22.50	22.55	2417216
2013-12-18	22.60	22.86	22.36	22.84	2149112
2013-12-19	22.74	22.82	22.58	22.68	1115771
2013-12-20	22.77	23.33	22.77	23.31	2067665
2013-12-23	23.42	23.77	23.39	23.49	1502721
2013-12-24	23.46	23.58	23.39	23.53	573310
2013-12-26	23.59	23.74	23.51	23.60	793311
2013-12-27	23.67	23.76	23.33	23.47	819145
2013-12-30	23.51	23.60	23.25	23.38	772737
2013-12-31	23.44	23.62	23.35	23.59	802999
2014-01-02	23.59	23.62	23.11	23.27	1072158
2014-01-03	23.36	23.48	23.14	23.33	730312
2014-01-06	23.35	23.49	23.07	23.08	1233431
2014-01-07	23.15	23.21	23.03	23.13	917667
2014-01-08	23.12	23.12	22.92	23.02	1565557
2014-01-09	23.05	23.42	22.99	23.27	2531914
2014-01-10	23.27	23.52	23.22	23.40	1160017
2014-01-13	23.31	23.40	22.73	22.82	1610855
2014-01-14	22.91	23.13	22.90	22.99	2807484
2014-01-15	23.06	23.16	22.10	22.33	5962239
2014-01-16	22.30	22.43	21.94	22.32	3575110
2014-01-17	22.33	22.36	21.71	21.82	2553827
2014-01-21	21.91	22.09	21.68	21.74	1539582
2014-01-22	21.83	22.25	21.81	22.07	2911664
2014-01-23	21.95	22.08	21.66	21.79	2912299
2014-01-24	21.65	21.68	20.92	20.95	3975238
2014-01-27	21.28	21.42	20.68	20.93	2945902
2014-01-28	21.00	21.30	20.77	20.80	4033136
2014-01-29	20.60	21.33	20.50	20.73	2511553
2014-01-30	21.04	21.15	20.82	20.90	1031237
2014-01-31	20.64	21.34	20.51	21.15	2823767
2014-02-03	21.19	22.19	20.88	21.06	5299458
2014-02-04	21.23	21.52	20.44	21.11	4889088
2014-02-05	21.14	21.96	20.97	21.88	4347669
2014-02-06	21.97	22.21	21.80	22.07	1519495
2014-02-07	22.00	22.41	21.76	22.17	2373164
2014-02-10	22.16	23.02	22.05	22.63	3490858
2014-02-11	22.64	23.45	22.58	23.08	3620540
2014-02-12	23.06	23.24	22.64	22.79	1627880
2014-02-13	22.60	23.51	22.44	23.41	2198572
2014-02-14	23.20	23.47	23.07	23.37	1244467
2014-02-18	23.32	23.64	23.19	23.44	1323440
2014-02-19	23.36	23.53	23.08	23.11	1789869
2014-02-20	23.05	23.13	22.86	23.00	1546010
2014-02-21	23.08	23.11	22.87	23.08	2126163
2014-02-24	23.07	23.78	23.05	23.68	2253762
2014-02-25	23.62	23.82	23.25	23.65	2025925
2014-02-26	23.67	23.93	23.32	23.80	2811871
2014-02-27	23.67	24.29	23.13	24.12	5902114
2014-02-28	24.14	24.65	24.12	24.55	2583077
2014-03-03	24.25	24.75	24.16	24.49	3969029
2014-03-04	24.72	25.90	24.72	25.87	6103175
2014-03-05	25.85	26.18	25.63	26.14	3415466
2014-03-06	26.27	26.47	26.03	26.32	2810790
2014-03-07	26.45	26.53	26.11	26.34	2592917
2014-03-10	26.33	26.35	25.77	26.02	1920772
2014-03-11	26.09	26.45	25.97	26.13	2094015
2014-03-12	25.97	26.39	25.88	26.35	1627370
2014-03-13	26.47	26.54	25.48	25.54	2186161
2014-03-14	25.48	25.68	25.08	25.47	2745900
2014-03-17	25.68	25.89	25.37	25.49	1735328
2014-03-18	25.51	26.76	25.48	26.65	4404939
2014-03-19	26.65	26.65	25.99	26.11	2938919
2014-03-20	25.89	25.98	25.53	25.75	3227656
2014-03-21	25.93	26.00	25.75	25.81	2099654
2014-03-24	26.01	26.01	25.75	25.89	1740136
2014-03-25	26.00	26.17	25.73	25.79	1152106
2014-03-26	25.85	25.96	24.96	24.99	2573148
2014-03-27	25.00	25.39	24.99	25.16	1415452
2014-03-28	25.33	25.57	25.04	25.13	1231717
2014-03-31	25.32	25.50	25.22	25.32	1163170
2014-04-01	25.36	25.67	25.18	25.67	1482859
2014-04-02	25.71	25.80	25.52	25.59	1127129
2014-04-03	25.62	25.70	24.99	25.07	2007629
2014-04-04	25.23	25.32	24.74	24.77	1982937
2014-04-07	24.57	24.71	23.96	24.23	3188005
2014-04-08	24.13	24.46	24.03	24.08	1996816
2014-04-09	24.19	25.28	24.06	25.14	3614180
2014-04-10	25.13	25.23	24.19	24.22	2217925
2014-04-11	24.01	24.64	23.75	24.00	1934148
2014-04-14	24.20	24.43	23.46	23.65	1848912
2014-04-15	23.66	24.00	23.10	23.67	1531448
2014-04-16	23.85	23.98	23.53	23.91	1061172
2014-04-17	23.90	24.05	23.76	23.89	990040
2014-04-21	23.85	23.98	23.49	23.67	812645
2014-04-22	23.72	24.48	23.70	24.23	1580446
2014-04-23	24.19	24.29	23.96	24.19	875486
2014-04-24	24.41	24.44	23.99	24.18	814763
2014-04-25	24.05	24.16	23.62	23.64	839781
2014-04-28	23.78	23.88	23.12	23.46	1591119
2014-04-29	23.57	24.05	23.55	24.00	1771469
2014-04-30	23.93	23.97	23.33	23.91	1968253
2014-05-01	23.82	24.26	23.72	24.04	2247381
2014-05-02	24.13	24.61	24.04	24.45	1238988
2014-05-05	24.25	24.42	23.98	24.02	1145298
2014-05-06	23.91	23.98	23.41	23.43	1466230
2014-05-07	23.55	24.00	23.27	23.98	2361494
2014-05-08	24.26	25.71	24.26	25.52	4168867
2014-05-09	25.44	25.69	25.17	25.54	1685740
2014-05-12	25.73	25.83	25.39	25.54	1133540
2014-05-13	25.57	25.58	24.98	25.26	1961077
2014-05-14	25.25	25.41	25.08	25.17	1206799
2014-05-15	25.00	25.14	24.45	24.46	1869895
2014-05-16	24.46	24.48	24.03	24.19	1639550
2014-05-19	23.97	24.86	23.96	24.82	2239110
2014-05-20	24.77	25.33	24.73	25.09	1997823
2014-05-21	25.20	25.31	24.81	24.91	1497694
2014-05-22	24.89	25.01	24.74	24.80	1669524
2014-05-23	24.78	25.00	24.73	24.86	1750276
2014-05-27	24.93	25.08	24.87	24.98	1419738
2014-05-28	24.86	24.99	24.58	24.74	1559397
2014-05-29	24.63	24.81	24.44	24.66	1888625
2014-05-30	24.62	24.72	24.15	24.42	2248677
2014-06-02	24.60	24.68	24.28	24.31	1490234
2014-06-03	24.22	24.79	24.22	24.77	1335127
2014-06-04	24.75	25.17	24.72	25.08	1503678
2014-06-05	25.24	25.44	24.90	24.93	1739208
2014-06-06	24.94	25.49	24.93	25.27	1406075
2014-06-09	25.28	25.71	25.13	25.51	1347939
2014-06-10	25.46	25.52	25.17	25.42	1162740
2014-06-11	25.26	25.57	25.22	25.35	969400
2014-06-12	25.32	25.52	25.21	25.30	1100571
2014-06-13	25.45	25.66	25.30	25.47	1062382
2014-06-16	25.40	25.60	25.30	25.41	810685
2014-06-17	25.37	26.78	25.34	26.33	4079469
2014-06-18	26.41	26.70	26.01	26.48	2129074
2014-06-19	26.48	26.77	26.26	26.58	2794372
2014-06-20	26.70	26.78	26.44	26.50	1981169
2014-06-23	26.46	26.55	26.33	26.39	2747342
2014-06-24	26.23	26.43	25.83	25.85	3630598
2014-06-25	25.66	25.96	25.05	25.09	11545703
2014-06-26	25.14	25.66	24.82	25.03	2731180
2014-06-27	24.97	25.38	24.70	24.78	3128773
2014-06-30	24.87	24.87	24.26	24.50	3081574
2014-07-01	24.11	24.15	23.57	23.66	9153752
2014-07-02	23.64	24.05	23.52	23.82	4655717
2014-07-03	23.93	23.94	23.09	23.20	3605467
2014-07-07	22.91	23.66	22.83	23.09	6612465
2014-07-08	22.99	23.12	22.63	22.71	3705331
2014-07-09	22.70	23.19	22.62	23.00	3825949
2014-07-10	22.57	22.91	22.33	22.89	3289420
2014-07-11	22.62	23.12	22.55	22.87	2909010
2014-07-14	23.01	23.26	22.98	23.18	2074059
2014-07-15	23.17	23.37	22.96	23.08	2051816
2014-07-16	23.10	23.24	22.95	23.18	1727022
2014-07-17	23.01	23.56	23.01	23.19	3062123
2014-07-18	23.20	23.55	23.17	23.45	1705767
2014-07-21	23.29	23.78	23.28	23.46	1821419
2014-07-22	23.46	23.55	23.32	23.43	1084210
2014-07-23	23.49	24.02	23.40	23.61	1765035
2014-07-24	23.69	23.80	23.49	23.56	1328189
2014-07-25	23.50	23.62	23.16	23.21	1774589
2014-07-28	23.20	23.33	23.04	23.13	1796705
2014-07-29	23.18	23.41	23.00	23.14	1888847
2014-07-30	23.29	23.33	22.71	22.74	1799082
2014-07-31	22.59	22.76	22.31	22.32	2176424
2014-08-01	22.33	22.59	22.23	22.37	1916670
2014-08-04	22.36	22.44	22.09	22.30	1399676
2014-08-05	22.18	22.47	21.86	21.94	1771375
2014-08-06	21.87	22.20	21.61	22.07	1919401
2014-08-07	22.28	22.51	21.71	21.97	3636909
2014-08-08	23.61	23.85	22.63	22.70	5167333
2014-08-11	22.73	23.04	22.70	22.71	1331658
2014-08-12	22.62	22.70	22.43	22.49	1880977
2014-08-13	22.60	23.11	22.38	22.94	2376563
2014-08-14	22.92	23.69	22.92	23.48	2802948
2014-08-15	23.68	23.90	23.39	23.70	2526542
2014-08-18	23.68	23.90	23.56	23.81	1775462
2014-08-19	23.85	23.87	23.58	23.63	1412506
2014-08-20	23.63	23.96	23.56	23.76	918111
2014-08-21	23.73	24.04	23.73	23.92	1517570
2014-08-22	23.90	23.97	23.63	23.79	1090852
2014-08-25	23.94	24.18	23.78	23.95	1075361
2014-08-26	23.96	24.06	23.80	23.90	764729
2014-08-27	23.98	24.20	23.92	24.11	1005872
2014-08-28	23.97	24.14	23.79	23.91	1369127
2014-08-29	23.99	24.18	23.94	24.15	1287957
2014-09-02	24.36	24.91	24.28	24.49	1815974
2014-09-03	24.53	24.69	24.29	24.41	1392827
2014-09-04	24.49	24.68	24.28	24.32	1370335
2014-09-05	24.28	24.34	23.97	24.20	1310144
2014-09-08	24.16	24.33	23.94	24.02	939360
2014-09-09	23.98	23.98	23.47	23.48	1456302
2014-09-10	23.50	23.75	23.28	23.70	1364188
2014-09-11	23.58	23.94	23.58	23.80	1227081
2014-09-12	23.80	23.86	23.60	23.70	1210573
2014-09-15	23.70	23.74	23.56	23.61	956175
2014-09-16	23.57	23.80	23.48	23.65	964320
2014-09-17	23.71	23.93	23.60	23.66	1101788
2014-09-18	23.76	23.80	23.49	23.56	882859
2014-09-19	23.62	23.69	23.01	23.22	2695128
2014-09-22	23.22	23.28	22.81	22.87	2002014
2014-09-23	22.75	22.94	22.40	22.47	4605223
2014-09-24	22.48	22.85	22.27	22.75	2189401
2014-09-25	22.69	22.69	22.31	22.46	1722592
2014-09-26	22.51	22.87	22.48	22.68	925264
2014-09-29	22.43	22.61	22.23	22.51	1002120
2014-09-30	22.57	22.58	22.15	22.16	1513209
2014-10-01	22.06	22.19	21.51	21.68	3046249
2014-10-02	21.64	21.97	21.41	21.86	2216819
2014-10-03	22.07	22.59	21.99	22.45	1612476
2014-10-06	22.56	22.77	22.30	22.30	1434606
2014-10-07	22.13	22.67	22.05	22.30	1843413
2014-10-08	22.31	22.51	22.05	22.38	1658843
2014-10-09	22.37	22.47	21.77	21.92	1898520
2014-10-10	21.86	21.95	21.50	21.50	2421481
2014-10-13	21.56	21.84	20.74	20.75	2218145
2014-10-14	20.78	21.21	20.74	20.97	1270982
2014-10-15	20.62	20.94	20.02	20.81	3022780
2014-10-16	20.42	21.78	20.33	21.70	2441874
2014-10-17	22.00	22.09	21.78	21.95	1506337
2014-10-20	21.86	22.02	21.56	21.87	1450475
2014-10-21	22.03	22.59	22.03	22.54	2052532
2014-10-22	22.58	23.11	22.52	22.54	1706200
2014-10-23	22.79	22.96	22.65	22.69	1037836
2014-10-24	22.76	22.81	22.52	22.64	1284319
2014-10-27	22.47	22.64	22.17	22.54	953685
2014-10-28	22.69	22.73	22.55	22.68	2856755
2014-10-29	22.70	22.74	22.50	22.65	1644461
2014-10-30	22.59	22.89	22.49	22.69	1399263
2014-10-31	22.96	23.24	22.86	23.08	1238346
2014-11-03	23.14	23.33	22.80	22.84	1992852
2014-11-04	22.74	23.00	22.59	22.96	1568006
2014-11-05	23.18	23.40	22.94	23.36	1861124
2014-11-06	23.35	23.56	23.15	23.41	2309141
2014-11-07	23.81	24.97	23.75	24.53	5450670
2014-11-10	24.51	24.84	24.51	24.58	1026635
2014-11-11	24.62	24.73	24.48	24.55	1030158
2014-11-12	24.51	24.75	24.35	24.72	1355410
2014-11-13	24.61	24.94	24.61	24.87	456388
2014-11-14	24.93	25.10	24.73	24.94	1179849
2014-11-17	24.76	25.03	24.76	24.85	1306412
2014-11-18	24.93	25.12	24.68	24.75	1424655
2014-11-19	24.81	24.85	24.53	24.70	1778760
2014-11-20	24.59	25.00	24.58	24.93	1134726
2014-11-21	25.19	25.35	24.98	25.16	1551330
2014-11-24	25.18	25.33	25.05	25.28	1264430
2014-11-25	25.27	25.46	25.12	25.45	1170028
2014-11-26	25.46	25.90	25.30	25.71	3083636
2014-11-28	25.96	26.08	25.53	25.56	669233
2014-12-01	25.52	25.54	24.94	25.14	1299863
2014-12-02	25.19	25.30	24.95	25.08	1171685
2014-12-03	25.21	25.64	25.00	25.56	1490269
2014-12-04	25.47	25.80	25.47	25.72	1120820
2014-12-05	25.80	26.02	25.77	25.97	960144
2014-12-08	25.86	26.18	25.71	25.80	1582156
2014-12-09	25.50	26.00	25.30	25.99	1382327
2014-12-10	25.95	26.12	25.48	25.50	1290119
2014-12-11	26.45	26.53	25.99	26.28	2590902
2014-12-12	26.00	26.13	25.69	25.71	1352284
2014-12-15	25.79	25.83	25.09	25.24	1548517
2014-12-16	25.13	25.42	24.79	24.95	1490206
2014-12-17	25.00	25.45	24.85	25.41	1946044
2014-12-18	25.78	25.82	25.39	25.57	1089901
2014-12-19	25.64	25.76	25.52	25.56	2365203
2014-12-22	25.64	25.77	25.36	25.46	973339
2014-12-23	25.82	26.45	25.82	26.05	1586731
2014-12-24	26.10	26.40	26.00	26.28	441124
2014-12-26	26.40	26.52	26.32	26.40	659501
2014-12-29	26.35	26.79	26.31	26.51	738168
2014-12-30	26.42	26.51	26.31	26.42	403585
2014-12-31	26.54	26.55	25.99	25.99	1007432
2015-01-02	26.14	26.43	26.00	26.37	941501
2015-01-05	26.14	26.27	25.92	26.10	1649504
2015-01-06	26.08	26.31	25.29	25.51	1950643
2015-01-07	25.74	25.82	25.01	25.64	1939935
2015-01-08	25.83	26.15	25.75	26.03	994068
2015-01-09	26.04	26.10	25.64	25.76	1073115
2015-01-12	25.71	25.86	25.27	25.39	983644
2015-01-13	25.57	25.90	25.26	25.58	1200200
2015-01-14	25.50	25.50	24.24	25.13	6731300
2015-01-15	25.19	25.38	24.87	24.92	1184614
2015-01-16	24.99	25.29	24.82	25.24	873128
2015-01-20	25.31	25.46	24.92	25.05	1486180
2015-01-21	25.03	25.42	25.00	25.41	1482640
2015-01-22	25.61	26.08	25.51	26.00	1145392
2015-01-23	26.20	26.21	25.69	25.89	1147672
2015-01-26	25.83	25.95	25.53	25.60	1629984
2015-01-27	25.27	25.60	25.21	25.33	824795
2015-01-28	25.49	25.49	24.54	24.56	1244030
2015-01-29	24.64	24.94	24.21	24.82	2198312
2015-01-30	24.58	24.86	24.37	24.42	2323344
2015-02-02	24.49	24.96	24.34	24.93	1013986
2015-02-03	25.00	25.36	24.85	25.18	1495524
2015-02-04	25.05	25.50	25.05	25.24	1209724
2015-02-05	25.13	25.45	25.09	25.44	1157247
2015-02-06	25.63	25.82	25.45	25.50	1300322
2015-02-09	25.37	25.57	25.21	25.22	1711231
2015-02-10	25.49	25.67	25.22	25.49	1463380
2015-02-11	25.50	26.10	25.47	26.03	1602224
2015-02-12	26.15	26.32	25.98	26.26	1183972
2015-02-13	26.13	26.42	26.07	26.41	1108290
2015-02-17	26.36	26.41	26.09	26.14	1750930
2015-02-18	26.03	26.54	26.03	26.32	2250780
2015-02-19	26.25	26.51	26.25	26.29	1716055
2015-02-20	26.22	26.49	26.04	26.39	1046356
2015-02-23	26.26	26.65	26.26	26.38	1362483
2015-02-24	26.37	26.95	26.31	26.79	2024737
2015-02-25	26.72	26.96	26.33	26.37	2066686
2015-02-26	26.31	26.71	26.05	26.49	2088070
2015-02-27	26.45	26.74	26.27	26.52	1283217
2015-03-02	26.53	26.76	26.15	26.22	1555009
2015-03-03	26.12	26.25	25.98	26.09	1062349
2015-03-04	25.92	26.08	25.66	26.04	1085012
2015-03-05	26.11	26.29	25.95	26.24	1256677
2015-03-06	26.18	26.53	26.03	26.09	1009490
2015-03-09	26.11	26.14	25.96	26.06	1345084
2015-03-10	25.79	25.80	25.56	25.58	1181062
2015-03-11	25.60	25.82	25.56	25.74	1037607
2015-03-12	25.87	26.19	25.85	26.16	942706
2015-03-13	26.15	26.43	25.88	26.19	985148
2015-03-16	26.32	26.53	26.32	26.42	883735
2015-03-17	26.27	26.37	26.06	26.29	702052
2015-03-18	26.25	26.80	26.14	26.61	1367670
2015-03-19	26.57	26.59	26.04	26.08	1033675
2015-03-20	26.14	26.39	26.14	26.25	1970540
2015-03-23	26.25	26.67	26.25	26.56	994938
2015-03-24	26.49	26.75	26.43	26.62	726896
2015-03-25	26.62	26.62	26.01	26.05	907192
2015-03-26	25.96	26.02	25.79	25.79	2438685
2015-03-27	25.72	25.78	24.89	25.17	2283440
2015-03-30	25.30	26.15	25.29	26.06	1964012
2015-03-31	26.05	26.43	25.81	26.39	1763394
2015-04-01	26.41	26.84	26.26	26.41	2479865
2015-04-02	26.43	27.51	26.36	27.19	1739615
2015-04-06	27.03	27.51	26.95	27.44	1651150
2015-04-07	27.45	27.59	27.29	27.47	1320678
2015-04-08	27.51	27.73	27.37	27.59	898361
2015-04-09	27.59	27.93	27.54	27.86	1179168
2015-04-10	27.88	28.03	27.83	28.03	672828
2015-04-13	28.05	28.19	28.00	28.04	825369
2015-04-14	28.04	28.15	27.90	28.08	981530
2015-04-15	28.12	28.21	27.86	28.12	1070588
2015-04-16	28.09	28.52	28.04	28.04	1476949
2015-04-17	27.83	28.00	27.82	27.87	1577937
2015-04-20	28.04	28.32	27.80	27.88	711564
2015-04-21	27.95	28.00	27.45	27.50	823314
2015-04-22	27.52	27.76	27.39	27.54	1385418
2015-04-23	27.44	27.48	26.81	26.98	1926053
2015-04-24	27.02	27.26	26.98	27.16	894240
2015-04-27	27.18	27.25	26.62	26.71	3182003
2015-04-28	26.77	27.21	26.75	27.13	912116
2015-04-29	27.05	27.43	27.04	27.17	654030
2015-04-30	27.07	27.21	25.89	25.99	3267208
2015-05-01	26.10	26.39	25.87	25.89	2116003
2015-05-04	25.96	26.32	25.96	26.16	1409684
2015-05-05	26.14	26.32	25.94	25.99	1236928
2015-05-06	26.08	26.20	25.74	25.84	1702148
2015-05-07	25.88	26.17	25.53	26.11	1469853
2015-05-08	27.97	27.97	26.94	27.07	2040458
2015-05-11	27.09	27.27	26.90	26.95	1761042
2015-05-12	26.93	27.56	26.89	27.52	2090073
2015-05-13	27.62	27.92	27.48	27.65	2896812
2015-05-14	27.80	28.31	27.79	28.13	2195816
2015-05-15	28.20	28.77	28.06	28.77	2265267
2015-05-18	28.65	29.10	28.57	28.88	1529490
2015-05-19	28.90	29.04	28.62	28.72	1620810
2015-05-20	28.77	28.91	28.67	28.78	1473413
2015-05-21	28.84	29.03	28.39	28.53	2059847
2015-05-22	28.98	29.11	28.63	28.69	1525602
2015-05-26	28.60	28.75	28.43	28.72	1857934
2015-05-27	28.83	29.15	28.75	29.03	1742929
2015-05-28	28.92	29.04	28.64	28.90	1058169
2015-05-29	28.80	28.99	28.55	28.59	1248897
2015-06-01	28.78	28.89	28.59	28.71	1048851
2015-06-02	28.67	28.80	28.42	28.68	760314
2015-06-03	28.77	29.06	28.60	28.93	978682
2015-06-04	28.79	29.20	28.75	28.93	1018632
2015-06-05	28.80	28.95	28.51	28.55	1186475
2015-06-08	28.64	28.66	28.10	28.11	1538205
2015-06-09	28.15	28.27	27.71	27.90	2097601
2015-06-10	28.00	28.70	28.00	28.61	2841787
2015-06-11	28.67	29.08	28.61	29.00	1708237
2015-06-12	28.87	28.94	28.60	28.86	1392944
2015-06-15	28.75	28.87	28.39	28.85	1172950
2015-06-16	28.80	29.14	28.70	29.09	1126032
2015-06-17	29.20	29.20	28.72	28.95	1150219
2015-06-18	29.06	29.43	28.92	29.41	1710743
2015-06-19	29.33	29.45	29.22	29.32	1435592
2015-06-22	29.47	29.62	29.25	29.52	1179698
2015-06-23	29.59	29.75	29.43	29.50	1304606
2015-06-24	29.50	29.64	28.88	28.91	1355696
2015-06-25	28.92	28.92	27.88	27.95	2060488
2015-06-26	28.00	28.02	27.14	27.42	3626652
2015-06-29	24.48	25.20	23.00	23.76	12080344
2015-06-30	23.42	25.03	22.55	23.99	12989013
2015-07-01	24.34	25.04	24.29	24.31	6545558
2015-07-02	24.18	24.47	23.90	24.19	2849691
2015-07-06	23.93	24.50	23.56	23.93	2579082
2015-07-07	23.85	24.51	23.48	24.50	3346991
2015-07-08	24.74	24.89	24.29	24.49	4156837
2015-07-09	24.83	25.36	24.61	24.83	3296924
2015-07-10	25.15	25.52	25.14	25.16	2062187
2015-07-13	25.42	25.49	24.82	25.17	2036424
2015-07-14	25.12	25.68	24.95	25.59	2708935
2015-07-15	25.58	25.75	25.20	25.34	1915993
2015-07-16	25.52	25.60	24.85	24.94	2507402
2015-07-17	24.92	25.35	24.83	25.09	2130086
2015-07-20	25.08	25.08	24.13	24.30	2854121
2015-07-21	24.29	24.70	24.06	24.37	2059338
2015-07-22	24.33	24.65	24.22	24.33	1262868
2015-07-23	24.35	25.34	24.33	25.22	2844031
2015-07-24	25.11	25.42	24.89	24.98	1709691
2015-07-27	24.74	25.18	24.63	24.81	2099623
2015-07-28	24.90	25.02	24.63	24.85	1086679
2015-07-29	24.91	25.67	24.91	25.40	1754494
2015-07-30	25.34	25.48	25.08	25.23	1285000
2015-07-31	25.24	25.31	24.40	24.46	2007603
2015-08-03	24.43	24.79	24.34	24.71	1847775
2015-08-04	24.67	24.81	24.43	24.61	1481238
2015-08-05	24.69	24.82	24.37	24.54	2232003
2015-08-06	25.33	25.47	24.54	25.41	2813541
2015-08-07	25.32	25.67	25.28	25.39	1450195
2015-08-10	25.55	26.24	25.39	26.17	1821655
2015-08-11	26.01	26.87	25.84	26.75	1921162
2015-08-12	26.56	26.56	25.58	26.23	2377279
2015-08-13	26.23	26.65	25.96	26.33	1173657
2015-08-14	26.33	26.69	26.22	26.66	1422890
2015-08-17	26.49	26.79	26.29	26.64	1505774
2015-08-18	26.65	26.75	26.32	26.45	1207061
2015-08-19	26.30	26.38	25.79	26.03	2036008
2015-08-20	25.72	25.80	25.15	25.17	1557582
2015-08-21	24.93	25.25	24.56	24.57	1952621
2015-08-24	23.51	24.56	22.86	23.75	2299889
2015-08-25	24.62	24.72	23.60	23.62	2164616
2015-08-26	24.19	24.40	23.41	24.32	1862976
2015-08-27	24.77	25.08	24.50	24.94	1545205
2015-08-28	25.11	25.11	24.46	24.76	1338062
2015-08-31	24.62	25.32	24.50	25.26	1816886
2015-09-01	24.79	25.32	24.70	24.80	1794853
2015-09-02	25.49	26.57	25.49	25.99	3185580
2015-09-03	26.00	26.13	25.52	25.62	1796149
2015-09-04	25.29	25.65	25.02	25.20	1215941
2015-09-08	25.61	25.69	25.29	25.33	1217021
2015-09-09	25.43	25.66	24.98	25.21	1854620
2015-09-10	25.21	25.72	25.05	25.56	965684
2015-09-11	25.33	25.57	25.21	25.47	769135
2015-09-14	25.39	25.41	25.02	25.15	909680
2015-09-15	25.30	25.54	25.15	25.36	846404
2015-09-16	25.30	25.63	25.21	25.61	989674
2015-09-17	25.60	26.02	25.58	25.67	982325
2015-09-18	25.32	25.51	25.02	25.11	2015265
2015-09-21	25.34	25.39	24.85	24.98	946521
2015-09-22	24.58	25.35	24.58	25.33	1354333
2015-09-23	25.32	25.70	25.27	25.31	1335085
2015-09-24	25.11	25.82	24.94	25.74	1458604
2015-09-25	25.98	26.05	25.57	25.77	1148177
2015-09-28	25.64	25.70	24.73	24.76	1445421
2015-09-29	24.84	25.06	24.53	25.00	1217512
2015-09-30	25.28	25.36	24.87	25.00	2448654
2015-10-01	25.07	25.20	24.70	24.93	1653831
2015-10-02	24.54	25.34	24.54	25.27	2032154
2015-10-05	25.52	26.38	25.52	26.30	1866161
2015-10-06	26.22	26.71	26.15	26.66	1277810
2015-10-07	26.83	27.67	26.68	27.53	1683421
2015-10-08	27.39	27.69	27.03	27.63	1227763
2015-10-09	27.80	27.95	27.31	27.34	1133774
2015-10-12	27.33	27.60	27.25	27.52	808092
2015-10-13	27.40	27.60	26.84	26.94	1361722
2015-10-14	26.89	27.45	26.80	27.32	1309978
2015-10-15	27.56	28.16	27.43	28.16	1335758
2015-10-16	28.21	28.49	27.87	28.14	1465199
2015-10-19	28.01	28.46	27.96	28.44	1238760
2015-10-20	28.46	28.63	28.22	28.26	981648
2015-10-21	28.05	28.39	27.59	27.62	1601483
2015-10-22	27.65	27.73	26.19	26.45	2233339
2015-10-23	26.51	27.05	26.31	26.67	1829970
2015-10-26	26.70	26.75	26.12	26.53	1355107
2015-10-27	26.37	26.57	26.13	26.52	1135164
2015-10-28	26.54	26.82	26.45	26.75	1398287
2015-10-29	26.78	27.38	26.37	27.24	1016649
2015-10-30	27.26	27.63	27.15	27.44	1179469
2015-11-02	27.49	28.53	27.47	28.33	1459918
2015-11-03	28.33	28.45	27.82	27.97	1178177
2015-11-04	28.02	28.13	27.80	27.98	1149180
2015-11-05	27.94	28.75	27.70	28.49	1571721
2015-11-06	29.31	29.62	28.57	29.47	1783944
2015-11-09	29.40	29.59	28.50	28.64	1979394
2015-11-10	28.64	28.74	28.28	28.45	1499024
2015-11-11	28.57	28.57	27.89	28.05	1424930
2015-11-12	28.05	28.05	26.04	26.22	3247850
2015-11-13	26.16	26.88	26.07	26.62	1785099
2015-11-16	26.72	27.17	26.38	26.78	1232968
2015-11-17	26.72	27.33	26.61	26.74	1337300
2015-11-18	26.93	27.35	26.66	27.28	1710784
2015-11-19	27.17	27.42	26.98	26.99	735401
2015-11-20	27.12	27.38	26.61	26.75	1370918
2015-11-23	26.64	27.33	26.64	27.18	1154967
2015-11-24	27.13	27.27	26.61	27.20	1134420
2015-11-25	26.80	27.13	26.78	26.99	443823
2015-11-27	26.91	26.91	26.56	26.66	511622
2015-11-30	26.66	26.83	26.36	26.44	1197493
2015-12-01	26.63	27.12	26.39	27.05	1902324
2015-12-02	27.22	27.22	26.35	26.37	1283678
2015-12-03	26.55	26.61	25.50	25.60	1490900
2015-12-04	25.59	26.79	25.49	26.12	1586230
2015-12-07	26.10	26.10	25.29	25.43	1273699
2015-12-08	25.26	25.40	24.94	25.01	1344805
2015-12-09	24.93	25.39	24.39	24.65	1888527
2015-12-10	24.60	24.99	24.54	24.81	1216185
2015-12-11	24.50	25.15	24.42	24.75	1471108
2015-12-14	24.77	24.98	24.48	24.93	2128859
2015-12-15	25.02	25.35	24.89	25.30	2152749
2015-12-16	25.41	25.76	24.59	25.22	1909792
2015-12-17	25.29	25.49	24.75	25.31	1824301
2015-12-18	25.63	26.83	25.52	26.42	4023293
2015-12-21	26.49	26.74	26.20	26.53	1504290
2015-12-22	26.62	26.71	26.28	26.59	1085366
2015-12-23	26.73	26.98	26.59	26.77	1005164
2015-12-24	26.81	27.80	26.74	27.40	1199345
2015-12-28	27.39	27.47	26.78	26.96	1189625
2015-12-29	27.14	27.25	26.92	27.14	1220553
2015-12-30	27.07	27.37	26.74	26.78	824551
2015-12-31	26.67	26.80	26.43	26.43	753978
2016-01-04	26.13	26.25	25.85	26.11	1589073
2016-01-05	26.06	26.82	26.06	26.70	1457148
2016-01-06	26.45	26.55	26.14	26.19	1374266
2016-01-07	25.68	26.12	25.34	25.51	1628764
2016-01-08	25.72	25.82	24.92	24.94	1100674
2016-01-11	24.89	25.28	24.83	25.02	1166619
2016-01-12	25.28	25.39	24.53	24.93	1158687
2016-01-13	25.07	25.28	24.18	24.22	1701650
2016-01-14	24.36	24.97	24.04	24.80	1328510
2016-01-15	24.04	24.52	23.83	24.42	1879009
2016-01-19	24.47	24.86	23.47	23.66	1395103
2016-01-20	23.35	24.29	22.74	24.01	1532769
2016-01-21	24.01	24.46	23.81	23.98	1400653
2016-01-22	24.21	24.45	23.68	23.76	1448571
2016-01-25	23.56	23.75	22.28	22.46	2683925
2016-01-26	22.50	23.58	22.50	23.42	1662771
2016-01-27	23.38	23.85	23.03	23.25	2942964
2016-01-28	23.62	23.79	23.20	23.42	995803
2016-01-29	23.53	24.04	23.37	23.78	1768789
2016-02-01	23.59	24.16	23.25	24.03	1585780
2016-02-02	23.66	23.74	23.39	23.57	1008012
2016-02-03	23.75	23.85	23.02	23.75	1202028
2016-02-04	23.68	24.08	23.56	23.90	878939
2016-02-05	23.69	23.99	23.47	23.73	1156552
2016-02-08	23.46	23.59	22.38	22.66	1176922
2016-02-09	22.26	22.64	22.22	22.43	1169957
2016-02-10	22.59	22.84	22.40	22.47	895436
2016-02-11	22.04	22.28	21.79	22.04	870799
2016-02-12	22.37	23.02	22.29	23.00	898390
2016-02-16	23.29	23.35	22.72	23.35	622091
2016-02-17	23.55	24.24	23.52	24.16	1337359
2016-02-18	24.21	24.29	23.71	23.90	702478
2016-02-19	23.75	24.09	23.58	23.96	521482
2016-02-22	24.19	24.36	23.97	24.21	848512
2016-02-23	24.15	24.19	23.77	23.81	540527
2016-02-24	23.50	24.43	23.34	24.42	719301
2016-02-25	24.21	24.82	24.18	24.75	864754
2016-02-26	25.25	25.33	24.67	24.84	1516674
2016-02-29	24.90	25.16	24.71	24.81	1044769
2016-03-01	24.99	25.35	24.81	25.34	1218934
2016-03-02	25.31	25.66	25.29	25.46	915725
2016-03-03	25.30	25.71	25.21	25.68	783953
2016-03-04	25.72	25.98	25.27	25.53	1185220
2016-03-07	25.40	25.83	25.32	25.80	1117212
2016-03-08	25.61	25.72	24.75	25.18	885981
2016-03-09	25.29	25.58	25.13	25.45	603463
2016-03-10	25.52	25.79	25.08	25.58	871801
2016-03-11	25.78	26.11	25.68	25.87	796193
2016-03-14	25.80	25.99	25.64	25.69	631878
2016-03-15	25.62	25.84	25.36	25.68	720284
2016-03-16	25.59	26.16	25.53	25.97	622038
2016-03-17	25.97	26.28	25.78	26.16	707168
2016-03-18	26.17	26.40	25.86	26.07	1148007
2016-03-21	26.08	26.24	25.86	26.06	741172
2016-03-22	25.75	26.08	25.71	25.85	922575
2016-03-23	25.83	25.83	25.14	25.23	785831
2016-03-24	25.04	25.08	24.79	24.96	841242
2016-03-28	25.00	25.19	24.87	24.96	614146
2016-03-29	24.89	24.94	24.66	24.87	722774
2016-03-30	24.94	25.63	24.85	25.30	800549
2016-03-31	25.29	25.45	25.19	25.30	500816
2016-04-01	25.03	25.87	24.97	25.63	865095
2016-04-04	25.63	25.63	24.83	24.86	1209695
2016-04-05	24.65	24.83	24.42	24.76	945012
2016-04-06	24.73	24.76	24.08	24.16	1132153
2016-04-07	24.10	24.16	23.76	23.94	1108157
2016-04-08	24.13	24.43	23.90	24.01	560698
2016-04-11	24.10	24.26	23.57	23.87	1321895
2016-04-12	24.03	24.81	23.88	24.68	1026719
2016-04-13	24.80	25.17	24.80	25.16	687400
2016-04-14	26.12	26.40	25.74	26.01	1433373
2016-04-15	25.89	26.10	25.54	25.60	1220682
2016-04-18	25.39	25.78	25.26	25.76	737308
2016-04-19	25.76	25.95	25.52	25.63	640036
2016-04-20	25.61	26.40	25.59	26.31	722374
2016-04-21	26.21	26.37	26.14	26.23	1024243
2016-04-22	26.26	26.54	26.26	26.51	705455
2016-04-25	26.36	26.46	25.92	26.01	1080149
2016-04-26	26.17	26.35	26.04	26.19	809128
2016-04-27	26.19	26.54	26.06	26.39	525542
2016-04-28	26.16	26.38	25.94	26.07	565928
2016-04-29	26.03	26.06	25.61	25.87	696536
2016-05-02	25.94	26.19	25.86	26.05	719309
2016-05-03	25.75	25.81	25.36	25.72	806470
2016-05-04	25.52	25.74	25.33	25.57	867060
2016-05-05	25.70	26.40	25.60	26.23	1104766
2016-05-06	26.09	26.37	25.81	26.20	1121660
2016-05-09	26.05	26.32	25.84	26.23	1044959
2016-05-10	26.30	26.53	26.04	26.13	1106100
2016-05-11	26.10	26.21	25.70	25.70	600744
2016-05-12	25.76	25.85	25.27	25.40	740912
2016-05-13	25.36	25.56	25.04	24.98	754613
2016-05-16	25.21	25.38	25.00	25.05	513869
2016-05-17	24.99	25.36	24.82	25.00	860427
2016-05-18	25.07	25.63	24.87	25.60	1127999
2016-05-19	25.42	25.92	25.25	25.52	795970
2016-05-20	25.65	26.22	25.47	26.07	854077
2016-05-23	26.06	26.11	25.66	25.76	820104
2016-05-24	25.92	26.76	25.90	26.73	1186697
2016-05-25	26.78	27.07	26.78	27.00	1389861
2016-05-26	27.01	27.07	26.84	27.02	873717
2016-05-27	27.03	27.33	27.03	27.09	892616
2016-05-31	27.15	27.25	26.75	26.89	1342318
2016-06-01	26.67	27.30	26.58	27.25	971803
2016-06-02	27.20	27.45	26.97	27.39	1243366
2016-06-03	27.13	27.28	26.80	26.89	1154356
2016-06-06	26.90	26.95	26.47	26.81	1164766
2016-06-07	26.89	27.31	26.75	27.16	708009
2016-06-08	27.17	27.41	27.03	27.25	853489
2016-06-09	27.10	27.30	26.94	27.11	934053
2016-06-10	26.95	26.95	26.55	26.60	802681
2016-06-13	26.55	26.74	25.87	25.90	1442689
2016-06-14	25.79	26.07	25.48	25.59	908268
2016-06-15	25.68	25.87	25.51	25.54	602719
2016-06-16	25.36	25.54	25.23	25.51	786151
2016-06-17	25.57	25.87	25.49	25.79	1163585
2016-06-20	26.17	26.27	25.49	25.52	1048200
2016-06-21	25.61	25.61	25.13	25.40	1262409
2016-06-22	25.45	25.59	25.25	25.27	1240459
2016-06-23	25.60	25.81	25.47	25.53	1071465
2016-06-24	24.62	25.11	24.35	24.37	1650357
2016-06-27	24.07	24.23	23.43	23.51	1554492
2016-06-28	23.76	23.92	23.57	23.82	1510111
2016-06-29	24.06	24.82	24.03	24.67	1316413
2016-06-30	24.81	25.37	24.66	25.37	1249092
2016-07-01	25.36	25.78	25.36	25.72	1049961
2016-07-05	25.42	25.50	25.02	25.16	811585
2016-07-06	25.07	25.25	24.69	24.90	1355458
2016-07-07	25.01	25.30	24.70	24.91	1192562
2016-07-08	25.22	25.56	25.14	25.41	1143161
2016-07-11	25.64	26.17	25.63	26.04	1202698
2016-07-12	26.34	26.44	25.98	26.02	717174
2016-07-13	26.00	26.10	25.50	25.81	2124372
2016-07-14	26.04	26.16	25.73	25.86	1649414
2016-07-15	25.99	26.04	25.80	26.00	511840
2016-07-18	25.95	26.15	25.87	26.09	319775
2016-07-19	26.08	26.30	26.00	26.19	513524
2016-07-20	26.29	26.42	26.15	26.29	526571
2016-07-21	26.31	26.36	26.11	26.35	577916
2016-07-22	26.45	26.68	26.39	26.62	460219
2016-07-25	26.61	26.90	26.34	26.69	762920
2016-07-26	26.70	26.93	26.63	26.69	615040
2016-07-27	26.70	26.82	26.58	26.67	470937
2016-07-28	26.63	26.95	26.51	26.87	736791
2016-07-29	26.72	26.96	26.65	26.79	621353
2016-08-01	26.89	27.00	26.68	26.79	675440
2016-08-02	26.81	26.89	26.44	26.50	624711
2016-08-03	26.59	26.85	26.51	26.83	1375003
2016-08-04	26.76	27.60	26.70	27.21	1136185
2016-08-05	27.44	27.71	27.41	27.60	664152
2016-08-08	27.64	27.79	27.55	27.60	641126
2016-08-09	27.56	27.83	27.27	27.67	460482
2016-08-10	27.66	27.75	27.50	27.60	610372
2016-08-11	27.74	27.75	27.32	27.35	802163
2016-08-12	27.24	27.42	27.12	27.03	465857
2016-08-15	27.07	27.45	27.07	27.40	268916
2016-08-16	27.27	27.51	27.27	27.46	572404
2016-08-17	27.44	27.59	27.24	27.40	534922
2016-08-18	27.48	27.55	27.27	27.43	536514
2016-08-19	27.28	27.48	27.24	27.46	432838
2016-08-22	27.39	27.44	27.10	27.23	403784
2016-08-23	27.37	27.52	27.26	27.35	356967
2016-08-24	27.41	27.46	27.14	27.17	483664
2016-08-25	27.17	27.38	27.12	27.33	431393
2016-08-26	27.40	27.45	27.09	27.28	724162
2016-08-29	27.24	27.54	27.11	27.35	642956
2016-08-30	27.30	27.65	27.24	27.65	673958
2016-08-31	27.65	27.81	27.42	27.77	869156
2016-09-01	27.89	27.89	27.34	27.59	484081
2016-09-02	27.73	27.76	27.51	27.63	407261
2016-09-06	27.76	27.76	27.27	27.49	662976
2016-09-07	27.44	27.93	27.44	27.93	888275
2016-09-08	27.89	28.07	27.69	28.00	912480
2016-09-09	27.75	28.00	27.70	27.80	892558
2016-09-12	27.44	27.87	27.23	27.77	698272
2016-09-13	27.53	27.59	27.27	27.43	701876
2016-09-14	27.41	27.58	27.24	27.25	622971
2016-09-15	27.17	27.67	27.14	27.56	530911
2016-09-16	27.36	27.36	27.06	27.06	777315
2016-09-19	27.27	27.51	27.11	27.29	318957
2016-09-20	27.39	27.54	27.09	27.14	436366
2016-09-21	27.10	27.71	27.09	27.70	619337
2016-09-22	27.87	27.97	27.61	27.76	378830
2016-09-23	27.66	27.76	27.27	27.28	398870
2016-09-26	27.10	27.24	26.45	26.45	669913
2016-09-27	26.40	26.73	26.37	26.55	697351
2016-09-28	26.72	27.08	26.57	27.04	415243
2016-09-29	27.93	28.02	27.43	27.50	1191545
2016-09-30	27.56	27.82	27.30	27.75	573307
2016-10-03	27.70	27.90	27.49	27.61	872841
2016-10-04	27.73	27.87	27.42	27.84	600653
2016-10-05	27.99	28.43	27.87	28.18	734018
2016-10-06	28.22	28.43	28.03	28.42	522433
2016-10-07	28.42	28.60	28.32	28.52	496542
2016-10-10	28.59	28.72	28.52	28.53	308050
2016-10-11	28.39	28.59	28.14	28.30	417109
2016-10-12	28.34	28.88	28.30	28.85	616593
2016-10-13	28.59	28.77	28.11	28.57	697969
2016-10-14	28.76	28.98	28.62	28.67	760740
2016-10-17	28.58	29.14	28.56	29.07	879561
2016-10-18	29.35	29.67	29.21	29.66	1124236
2016-10-19	29.75	29.91	29.61	29.80	1080643
2016-10-20	29.66	30.02	29.63	30.00	966196
2016-10-21	29.80	30.06	29.64	29.97	1269848
2016-10-24	30.00	30.25	29.90	29.96	595322
2016-10-25	30.02	30.20	29.81	30.09	559003
2016-10-26	29.89	30.22	29.89	30.08	811328
2016-10-27	30.26	30.32	29.78	30.00	694482
2016-10-28	30.08	30.15	29.60	29.76	565961
2016-10-31	29.81	30.02	29.72	29.89	735190
2016-11-01	29.88	29.97	29.45	29.78	964639
2016-11-02	29.62	29.90	29.59	29.66	824829
2016-11-03	29.63	29.87	29.37	29.42	942914
2016-11-04	30.53	32.06	30.38	31.80	2511180
2016-11-07	32.00	32.31	31.73	32.10	1958748
2016-11-08	32.06	32.94	31.94	32.62	1446584
2016-11-09	32.40	33.15	32.25	32.83	1511530
2016-11-10	33.16	34.23	33.12	34.03	1479263
2016-11-11	33.89	34.40	33.55	34.35	1051470
2016-11-14	34.56	35.16	34.38	34.79	1236930
2016-11-15	34.55	35.14	34.13	34.93	1186949
2016-11-16	34.71	34.84	34.47	34.57	1182554
2016-11-17	34.60	34.98	34.45	34.91	1004032
2016-11-18	34.84	34.98	34.57	34.74	795801
2016-11-21	34.85	35.06	34.67	34.69	555640
2016-11-22	35.03	35.35	34.77	34.84	872760
2016-11-23	34.91	35.31	34.74	35.24	558071
2016-11-25	35.37	35.49	35.18	35.43	429399
2016-11-28	35.27	35.58	35.23	35.26	1056369
2016-11-29	35.63	36.24	35.60	35.87	1579825
2016-11-30	36.09	36.21	35.75	35.76	1517067
2016-12-01	36.01	36.59	35.79	36.54	2054703
2016-12-02	36.41	36.66	36.13	36.55	1004025
2016-12-05	36.85	36.98	36.71	36.95	1163651
2016-12-06	37.00	37.83	36.75	37.64	1548111
2016-12-07	37.73	38.11	37.48	37.73	1608424
2016-12-08	37.78	38.15	37.47	37.75	1520882
2016-12-09	37.69	37.96	37.33	37.83	1439276
2016-12-12	37.56	38.15	37.56	38.01	777226
2016-12-13	38.17	38.41	37.80	38.15	975624
2016-12-14	38.04	38.55	37.80	38.04	1049493
2016-12-15	38.08	38.57	37.95	38.31	979079
2016-12-16	38.47	39.03	38.36	38.86	2164228
2016-12-19	38.85	38.94	38.17	38.54	1473545
2016-12-20	38.76	38.95	38.44	38.59	1101418
2016-12-21	38.70	38.84	38.40	38.64	938726
2016-12-22	38.57	38.74	38.20	38.59	681584
2016-12-23	38.59	39.02	38.52	38.81	646758
2016-12-27	38.90	38.94	38.40	38.40	961678
2016-12-28	38.52	38.54	37.90	37.93	905067
2016-12-29	38.00	38.26	37.84	37.94	692018
2016-12-30	37.96	38.13	37.58	37.77	863583
2017-01-03	38.14	38.95	38.02	38.95	1786755
2017-01-04	38.97	39.51	38.91	39.36	1381448
2017-01-05	39.22	39.22	38.53	38.64	923694
2017-01-06	38.81	39.05	38.55	38.73	703335
2017-01-09	38.50	38.74	38.30	38.47	907290
2017-01-10	38.61	39.23	38.33	39.15	987753
2017-01-11	39.32	39.51	39.00	39.29	1031358
2017-01-12	39.05	39.37	38.69	39.06	844999
2017-01-13	39.19	39.70	39.06	39.20	737848
2017-01-17	38.97	39.44	38.85	38.96	670895
2017-01-18	39.20	39.68	38.93	39.67	603159
2017-01-19	39.80	40.06	39.61	39.91	1031415
2017-01-20	39.91	40.10	39.55	39.65	641453
2017-01-23	39.56	39.85	39.47	39.64	799199
2017-01-24	39.64	40.16	39.64	40.06	799532
2017-01-25	40.40	40.43	39.76	39.92	898539
2017-01-26	39.89	40.23	39.68	40.22	871402
2017-01-27	40.30	40.32	39.73	39.86	1118531
2017-01-30	39.55	39.56	38.90	39.30	1228341
2017-01-31	39.14	39.48	38.54	38.91	1070312
2017-02-01	39.15	39.71	39.10	39.56	968056
2017-02-02	39.49	39.92	39.42	39.60	569149
2017-02-03	39.98	40.14	39.81	40.01	760224
2017-02-06	39.96	40.39	39.96	40.13	815578
2017-02-07	40.30	40.61	39.99	40.09	974533
2017-02-08	40.10	40.28	39.91	40.21	842883
2017-02-09	40.16	40.69	40.14	40.49	650753
2017-02-10	40.77	40.86	40.54	40.79	639573
2017-02-13	41.00	41.23	40.73	40.80	951576
2017-02-14	40.63	41.29	40.58	41.27	952048
2017-02-15	41.16	41.73	41.16	41.67	825466
2017-02-16	41.64	41.99	41.45	41.79	908874
2017-02-17	41.55	41.55	40.92	41.01	847227
2017-02-21	41.23	41.38	40.99	41.36	667420
2017-02-22	41.44	41.58	41.22	41.42	1006669
2017-02-23	41.86	42.00	41.23	41.48	1167124
2017-02-24	41.90	42.94	41.66	42.38	1911482
2017-02-27	42.30	42.42	41.38	41.88	1464593
2017-02-28	41.31	41.37	40.82	41.11	1546348
2017-03-01	41.59	42.20	41.46	41.65	2003435
2017-03-02	41.56	41.74	41.10	41.16	976458
2017-03-03	41.20	41.31	40.76	40.79	931181
2017-03-06	40.66	40.79	40.50	40.66	1057916
2017-03-07	40.55	40.76	40.36	40.65	1215098
2017-03-08	40.77	40.97	40.14	40.19	1013120
2017-03-09	40.28	40.55	39.79	39.81	741558
2017-03-10	39.95	40.30	39.79	40.06	916073
2017-03-13	39.83	40.58	39.77	40.52	680218
2017-03-14	40.33	40.51	40.07	40.38	753571
2017-03-15	40.31	40.80	40.31	40.63	861278
2017-03-16	40.78	40.94	40.15	40.17	1086226
2017-03-17	40.20	40.22	39.04	39.06	1949453
2017-03-20	38.89	39.12	37.72	37.78	2866103
2017-03-21	38.24	38.45	36.73	36.90	2075599
2017-03-22	36.65	37.14	36.11	36.75	1740694
2017-03-23	36.64	37.25	36.64	36.89	840204
2017-03-24	36.83	37.26	36.70	36.85	738814
2017-03-27	36.28	36.49	36.01	36.38	1366876
2017-03-28	36.14	37.01	36.03	36.84	750749
2017-03-29	36.90	36.98	36.54	36.64	884020
2017-03-30	36.64	37.14	36.64	37.05	676969
2017-03-31	36.97	37.23	36.86	37.11	866465
2017-04-03	37.05	37.43	36.85	37.17	853580
2017-04-04	37.24	37.56	37.24	37.51	838179
2017-04-05	37.81	37.81	36.80	36.83	1119656
2017-04-06	36.85	38.10	36.70	38.05	1791113
2017-04-07	38.05	38.80	38.05	38.70	2599641
2017-04-10	38.76	38.92	38.21	38.56	1024459
2017-04-11	38.44	38.54	37.87	38.24	670545
2017-04-12	38.31	38.47	37.90	38.07	842204
2017-04-13	37.98	38.29	37.66	37.67	575700
2017-04-17	37.71	38.24	37.71	38.15	562271
2017-04-18	37.99	38.11	37.84	37.96	807195
2017-04-19	38.19	38.59	38.04	38.14	924920
2017-04-20	38.17	38.50	38.06	38.48	866704
2017-04-21	38.59	38.59	38.01	38.01	637995
2017-04-24	38.67	38.72	38.34	38.43	864926
2017-04-25	38.63	38.96	38.61	38.79	757085
2017-04-26	38.69	39.30	38.69	38.85	792549
2017-04-27	38.88	39.00	38.60	38.78	637077
2017-04-28	38.79	38.80	38.07	38.13	681538
2017-05-01	38.34	38.44	37.70	37.92	798314
2017-05-02	37.84	38.21	37.84	38.02	650911
2017-05-03	38.01	38.47	37.66	37.93	1177106
2017-05-04	37.90	38.10	37.28	37.68	873424
2017-05-05	38.50	39.95	38.48	39.20	2123365
2017-05-08	39.20	39.90	39.20	39.61	1215618
2017-05-09	39.70	39.70	39.10	39.27	743344
2017-05-10	39.27	39.49	39.01	39.06	705054
2017-05-11	39.03	39.71	38.83	39.52	870525
2017-05-12	39.37	39.37	38.61	38.70	851858
2017-05-15	38.91	39.18	38.62	39.09	792852
2017-05-16	39.35	39.35	38.93	39.16	721581
2017-05-17	38.80	39.03	38.47	38.49	823011
2017-05-18	38.56	38.63	38.20	38.38	685689
2017-05-19	38.36	38.85	38.36	38.68	729764
2017-05-22	38.74	38.81	38.49	38.60	712476
2017-05-23	38.63	38.88	38.41	38.70	748314
2017-05-24	38.75	39.17	38.66	39.04	899453
2017-05-25	39.08	39.52	39.08	39.30	800038
2017-05-26	39.14	39.50	39.11	39.48	689258
2017-05-30	39.46	39.46	38.65	38.88	891215
2017-05-31	38.91	39.10	38.77	39.06	929338
2017-06-01	39.16	40.11	39.16	40.03	894251
2017-06-02	40.00	40.00	39.46	39.48	532791
2017-06-05	39.47	39.47	38.88	38.94	643130
2017-06-06	38.82	39.45	38.52	39.37	1105492
2017-06-07	39.56	40.51	39.54	40.11	1244454
2017-06-08	40.12	41.20	40.07	41.09	1185494
2017-06-09	41.13	42.04	40.98	41.67	1522487
2017-06-12	41.62	41.88	40.87	41.10	1076650
2017-06-13	41.08	41.58	41.02	41.52	742816
2017-06-14	41.47	41.87	41.21	41.80	946122
2017-06-15	41.44	42.26	41.19	41.98	890969
2017-06-16	42.00	42.00	41.59	41.98	1137384
2017-06-19	42.00	42.20	41.76	41.94	800775
2017-06-20	41.79	41.93	41.57	41.75	453849
2017-06-21	41.65	41.68	41.20	41.24	869165
2017-06-22	41.34	41.54	41.10	41.14	602469
2017-06-23	41.20	41.28	40.49	40.65	1571459
2017-06-26	40.77	41.72	40.38	41.55	1498279
2017-06-27	41.75	41.88	41.47	41.48	691108
2017-06-28	41.77	42.08	41.55	41.88	733612
2017-06-29	42.21	42.23	41.57	42.15	627449
2017-06-30	42.27	42.49	41.59	41.74	689778
2017-07-03	42.09	42.90	41.95	42.62	584728
2017-07-05	42.68	43.00	42.25	42.69	1235588
2017-07-06	42.68	43.18	42.60	42.92	744495
2017-07-07	42.93	43.00	42.74	42.81	545396
2017-07-10	42.88	43.55	42.68	43.38	740088
2017-07-11	43.49	43.52	42.88	43.08	827646
2017-07-12	43.23	44.10	43.17	44.08	812307
2017-07-13	44.20	44.50	43.98	44.03	682670
2017-07-14	43.89	44.55	43.59	44.41	528529
2017-07-17	44.50	44.97	44.19	44.71	720572
2017-07-18	44.65	44.86	44.48	44.67	625183
2017-07-19	44.67	45.03	44.50	44.59	1089781
2017-07-20	44.62	45.06	44.44	44.75	1210932
2017-07-21	44.52	45.09	44.52	45.09	463706
2017-07-24	45.11	45.38	45.07	45.18	570381
2017-07-25	45.48	45.59	45.16	45.38	451330
2017-07-26	45.43	45.47	44.64	44.64	543597
2017-07-27	44.67	44.76	44.38	44.50	612405
2017-07-28	44.56	44.71	44.23	44.67	339002
2017-07-31	44.76	45.07	44.76	45.01	401572
2017-08-01	45.43	45.49	45.02	45.12	898055
2017-08-02	45.13	45.56	45.00	45.10	660757
2017-08-03	45.30	45.73	44.61	44.91	753467
2017-08-04	45.02	45.02	44.30	44.35	794384
2017-08-07	44.35	44.60	44.19	44.24	768963
2017-08-08	44.27	44.79	44.12	44.23	629047
2017-08-09	43.99	44.10	43.82	44.04	606442
2017-08-10	43.89	44.42	43.43	43.47	609407
2017-08-11	43.24	43.65	43.08	43.57	666918
2017-08-14	43.90	44.09	43.69	44.02	720485
2017-08-15	44.11	44.15	43.43	43.44	451554
2017-08-16	43.67	43.67	43.15	43.26	567992
2017-08-17	43.28	43.48	42.81	42.82	493116
2017-08-18	42.82	42.91	42.51	42.67	548314
2017-08-21	42.66	42.74	42.14	42.28	473852
2017-08-22	42.38	43.16	42.38	43.10	625401
2017-08-23	42.80	43.28	42.78	42.99	714500
2017-08-24	43.09	43.09	42.56	42.73	461130
2017-08-25	42.76	42.94	42.58	42.60	354156
2017-08-28	42.55	42.55	41.60	41.76	553948
2017-08-29	41.44	42.01	41.15	41.97	555738
2017-08-30	41.96	42.52	41.96	42.40	397801
2017-08-31	42.54	42.75	42.26	42.54	519321
2017-09-01	42.68	42.88	42.50	42.50	445410
2017-09-05	42.25	42.36	40.07	40.19	902260
2017-09-06	40.32	40.72	40.06	40.36	657346
2017-09-07	40.26	40.28	39.36	39.84	843517
2017-09-08	39.78	40.79	39.66	40.72	786147
2017-09-11	41.41	42.09	41.33	41.91	999979
2017-09-12	42.00	42.62	41.98	42.56	631719
2017-09-13	42.42	42.43	41.89	42.15	550790
2017-09-14	42.14	42.26	41.97	42.12	547432
2017-09-15	42.19	42.87	41.91	42.73	1092201
2017-09-18	42.74	42.83	41.32	41.42	1033978
2017-09-19	41.50	41.76	41.35	41.41	730328
2017-09-20	41.35	42.52	41.25	42.26	678757
2017-09-21	42.10	42.40	41.33	41.33	535672
2017-09-22	41.31	41.64	41.16	41.55	555531
2017-09-25	41.48	41.66	41.08	41.18	596841
2017-09-26	40.31	40.48	39.34	39.40	1564479
2017-09-27	39.86	39.86	37.53	37.60	2122727
2017-09-28	37.61	38.23	37.23	38.23	1830145
2017-09-29	38.11	38.27	37.15	37.75	1538377
2017-10-02	37.86	38.51	37.01	38.49	1864639
2017-10-03	38.86	39.15	38.49	38.69	1385666
2017-10-04	37.50	37.86	36.60	37.58	3396275
2017-10-05	37.82	38.54	37.33	37.73	1431403
2017-10-06	37.77	37.90	37.48	37.54	719023
2017-10-09	37.48	37.71	37.41	37.51	7308991
2017-10-10	37.51	37.78	37.44	37.67	400759
2017-10-11	37.62	37.69	36.91	36.93	651033
2017-10-12	36.93	37.17	36.51	36.77	1026580
2017-10-13	36.72	37.54	36.63	36.89	724787
2017-10-16	36.89	37.30	36.89	37.07	625160
2017-10-17	37.32	37.92	36.99	37.73	884108
2017-10-18	38.00	38.06	37.63	37.78	545876
2017-10-19	37.63	37.90	37.16	37.74	770369
2017-10-20	38.02	38.15	37.86	37.88	628087
2017-10-23	37.12	37.26	36.05	36.61	1827167
2017-10-24	36.57	36.97	36.37	36.90	1047307
2017-10-25	36.93	37.30	35.95	36.06	1071461
2017-10-26	36.15	37.23	35.99	36.75	916995
2017-10-27	36.73	36.88	36.28	36.53	1198775
2017-10-30	36.34	37.20	36.33	36.75	974972
2017-10-31	36.92	37.56	36.76	37.10	1159577
2017-11-01	37.10	37.90	37.10	37.20	1231173
2017-11-02	37.10	37.44	36.40	36.85	1262311
2017-11-03	38.50	39.75	37.10	37.29	2127294
2017-11-06	37.27	37.50	35.39	36.51	1927357
2017-11-07	36.58	36.97	35.90	36.22	1906840
2017-11-08	37.00	37.81	36.72	37.54	1667465
2017-11-09	37.39	37.48	36.80	36.95	834359
2017-11-10	36.79	37.18	36.60	37.12	562097
2017-11-13	36.99	37.50	36.67	37.06	632375
2017-11-14	36.87	37.31	36.78	36.80	862522
2017-11-15	36.55	36.81	36.31	36.41	1040727
2017-11-16	36.55	36.60	35.89	36.02	824487
2017-11-17	35.99	36.68	35.97	36.59	809529
2017-11-20	36.50	37.13	36.50	37.07	1139052
2017-11-21	37.30	37.30	36.12	36.21	1191751
2017-11-22	36.30	36.63	36.22	36.27	571271
2017-11-24	36.58	36.63	36.18	36.35	248701
2017-11-27	36.22	36.65	36.22	36.47	769702
2017-11-28	36.56	36.60	36.24	36.54	875792
2017-11-29	36.54	37.22	36.37	36.75	641150
2017-11-30	36.77	36.88	36.25	36.31	645628
2017-12-01	36.39	36.56	35.39	36.20	950270
2017-12-04	36.77	36.82	36.06	36.12	784241
2017-12-05	36.12	36.19	35.48	35.29	894499
2017-12-06	35.47	35.92	35.25	35.29	699981
2017-12-07	35.04	35.29	34.60	34.64	1145416
2017-12-08	34.79	35.25	34.67	35.12	901917
2017-12-11	34.92	35.40	34.87	35.39	894988
2017-12-12	35.61	35.98	35.45	35.45	900302
2017-12-13	35.40	35.45	34.29	34.35	1148125
2017-12-14	34.20	34.35	33.78	34.19	1460817
2017-12-15	34.22	34.70	33.99	34.33	1646723
2017-12-18	34.41	34.83	33.96	33.96	1298423
2017-12-19	34.16	34.20	33.55	33.78	865835
2017-12-20	34.06	34.58	34.01	34.03	1184792
2017-12-21	34.09	34.83	34.09	34.62	848565
2017-12-22	34.64	34.71	33.94	34.51	729627
2017-12-26	34.54	34.69	33.96	34.00	586603
2017-12-27	34.10	34.10	33.58	33.65	418766
2017-12-28	33.71	34.03	33.53	34.00	541591
2017-12-29	34.01	34.42	33.87	33.87	669515
2018-01-02	33.97	34.14	33.58	34.03	935464
2018-01-03	34.11	34.17	33.24	33.27	1105139
2018-01-04	33.52	34.07	33.40	33.81	1077877
2018-01-05	34.00	34.07	33.70	33.82	799458
2018-01-08	33.75	33.82	33.21	33.34	905291
2018-01-09	33.39	33.56	32.97	33.01	1189532
2018-01-10	33.08	34.07	33.04	34.00	1583842
2018-01-11	34.04	34.56	33.59	33.62	930774
2018-01-12	33.60	34.23	33.60	34.04	1127740
2018-01-16	34.06	34.30	33.90	34.00	916230
2018-01-17	34.11	34.20	33.56	33.75	768432
2018-01-18	33.84	34.12	33.52	34.05	1134614
2018-01-19	34.11	34.68	33.91	34.60	812453
2018-01-22	34.64	35.36	34.64	35.11	1371308
2018-01-23	35.39	36.07	34.79	35.90	1746643
2018-01-24	35.98	36.72	35.80	35.86	1486584
2018-01-25	35.89	36.26	35.58	35.59	910786
2018-01-26	35.60	36.95	35.60	36.75	1505044
2018-01-29	36.64	36.80	35.91	36.29	1148486
2018-01-30	36.13	36.33	35.62	35.89	954241
2018-01-31	36.00	36.24	35.43	35.59	1164973
2018-02-01	35.59	36.59	35.59	36.44	908044
2018-02-02	36.42	36.53	35.12	35.19	953442
2018-02-05	34.87	36.37	34.75	35.38	1220899
2018-02-06	34.73	35.61	34.63	35.06	1637479
2018-02-07	34.96	35.39	34.73	34.88	1143073
2018-02-08	35.15	35.15	33.95	33.95	1230863
2018-02-09	34.26	34.80	33.70	34.57	1076550
2018-02-12	34.77	35.07	34.29	34.79	672508
2018-02-13	34.73	35.15	34.29	35.14	974095
2018-02-14	34.97	36.80	34.97	36.74	1266737
2018-02-15	38.35	38.35	36.04	36.43	1145694
2018-02-16	36.95	38.32	36.90	38.07	2033625
2018-02-20	37.88	38.06	36.57	37.44	1872986
2018-02-21	37.54	38.30	37.53	37.92	1756191
2018-02-22	37.93	38.20	37.15	37.19	1283394
2018-02-23	37.23	37.25	36.09	36.67	2109649
2018-02-26	36.91	36.91	35.91	36.04	1036882
2018-02-27	36.17	36.17	34.65	34.68	1853658
2018-02-28	34.95	35.18	34.42	34.58	1577679
2018-03-01	34.61	35.07	34.41	34.81	1584118
2018-03-02	34.67	34.92	34.08	34.67	1351164
2018-03-05	34.64	35.53	34.37	35.21	1550057
2018-03-06	35.25	35.35	34.67	34.92	1136893
2018-03-07	34.64	35.00	34.23	34.50	1868926
2018-03-08	34.67	34.74	34.21	34.49	704637
2018-03-09	34.63	35.56	34.43	35.50	1180354
2018-03-12	35.50	35.78	35.42	35.56	560044
2018-03-13	35.68	35.75	35.35	35.48	748803
2018-03-14	35.51	35.56	35.05	35.11	801526
2018-03-15	35.17	35.36	34.72	35.20	1139503
2018-03-16	35.55	35.76	35.28	35.54	1254496
2018-03-19	35.50	35.52	35.02	35.20	879120
2018-03-20	35.24	35.29	34.96	35.02	552191
2018-03-21	34.96	35.62	34.96	35.33	958234
2018-03-22	35.10	35.83	34.97	35.32	978013
2018-03-23	35.48	35.65	34.93	34.94	993786
2018-03-26	35.31	37.04	35.31	36.53	2685102
2018-03-27	36.15	36.48	35.89	35.93	938297
2018-03-28	35.84	36.56	35.77	36.10	735476
2018-03-29	36.44	36.53	35.94	36.20	821422
2018-04-02	36.14	36.51	35.62	35.63	944364
2018-04-03	35.63	36.34	35.50	36.21	823063
2018-04-04	35.91	37.11	35.77	37.03	915142
2018-04-05	36.95	37.65	36.95	37.46	1486474
2018-04-06	37.29	37.90	37.11	37.24	651610
2018-04-09	37.40	37.59	36.81	36.88	761413
2018-04-10	36.81	37.64	36.80	37.45	754477
2018-04-11	37.31	37.93	37.31	37.74	892707
2018-04-12	37.95	38.30	37.85	38.18	729604
2018-04-13	38.47	38.55	37.38	37.58	763097
2018-04-16	37.83	37.83	37.21	37.25	774312
2018-04-17	37.36	37.41	36.84	36.96	819603
2018-04-18	37.04	37.21	36.31	36.37	1052645
2018-04-19	36.36	36.94	36.36	36.85	1068197
2018-04-20	36.92	37.03	36.42	36.70	990121
2018-04-23	36.67	36.67	35.46	35.93	1673153
2018-04-24	35.00	37.17	34.95	36.83	2746635
2018-04-25	36.88	37.10	36.19	36.40	964622
2018-04-26	36.40	36.95	36.18	36.60	792925
2018-04-27	36.67	37.10	36.46	36.86	534002
2018-04-30	37.03	37.10	36.29	36.29	517848
2018-05-01	36.31	36.65	36.13	36.52	458773
2018-05-02	36.54	36.76	35.52	35.56	866616
2018-05-03	35.48	35.71	34.99	35.60	789250
2018-05-04	36.24	36.85	35.36	36.13	1482146
2018-05-07	36.16	36.33	35.57	35.60	1005801
2018-05-08	35.53	35.82	34.96	35.00	1236000
2018-05-09	35.05	35.33	34.94	35.06	921513
2018-05-10	35.02	35.23	34.47	35.15	1192324
2018-05-11	35.29	35.70	34.98	34.99	869934
2018-05-14	35.77	35.79	34.88	35.23	1502892
2018-05-15	35.20	35.63	35.17	35.54	711310
2018-05-16	35.37	35.95	35.37	35.54	623822
2018-05-17	35.37	35.63	35.18	35.50	476054
2018-05-18	35.53	35.71	35.39	35.64	745741
2018-05-21	35.74	36.30	35.70	36.16	583393
2018-05-22	36.14	36.40	36.06	36.08	679176
2018-05-23	36.08	36.30	35.87	36.07	523068
2018-05-24	36.03	36.36	35.76	36.19	449893
2018-05-25	36.05	36.47	35.95	36.32	522206
2018-05-29	36.00	36.19	35.84	36.09	765164
2018-05-30	36.26	36.57	35.67	35.73	812562
2018-05-31	35.68	35.75	35.28	35.49	605910
2018-06-01	35.82	36.33	35.64	35.95	567589
2018-06-04	36.02	36.25	35.77	36.00	670412
2018-06-05	35.94	36.00	35.63	35.93	531797
2018-06-06	36.05	37.28	36.05	37.05	1097477
2018-06-07	37.02	37.39	36.74	37.03	629751
2018-06-08	37.02	37.41	36.60	37.35	967824
2018-06-11	37.35	38.39	37.30	37.81	1042389
2018-06-12	37.83	37.94	37.45	37.61	877100
2018-06-13	37.70	37.83	37.28	37.51	1341920
2018-06-14	37.67	37.85	37.16	37.42	965805
2018-06-15	37.19	37.40	36.85	37.38	1321370
2018-06-18	37.24	37.35	36.92	37.30	504340
2018-06-19	37.00	37.30	36.74	37.00	725038
2018-06-20	37.10	37.15	36.75	36.77	634471
2018-06-21	36.76	36.90	36.26	36.37	810430
2018-06-22	36.48	36.56	36.32	36.46	1059374
2018-06-25	36.50	36.50	35.73	35.89	791428
2018-06-26	35.90	35.95	35.57	35.62	604488
2018-06-27	35.62	35.64	35.20	35.20	620945
2018-06-28	35.16	35.78	35.01	35.76	688664
2018-06-29	35.87	36.28	35.71	35.73	521674
2018-07-02	35.53	35.93	34.93	35.86	845012
2018-07-03	35.90	36.39	35.90	36.04	370970
2018-07-05	36.23	36.50	35.99	36.33	569979
2018-07-06	36.36	36.98	36.28	36.79	398764
2018-07-09	36.99	37.46	36.96	37.32	471587
2018-07-10	37.43	37.71	37.27	37.41	542028
2018-07-11	37.29	37.60	37.15	37.43	677895
2018-07-12	37.57	37.73	37.30	37.60	561617
2018-07-13	37.49	37.53	36.71	36.81	660419
2018-07-16	36.69	36.99	36.38	36.45	750734
2018-07-17	36.45	36.57	36.34	36.37	497950
2018-07-18	36.50	36.66	36.23	36.51	589429
2018-07-19	36.29	36.56	36.24	36.43	528487
2018-07-20	36.34	36.60	36.17	36.51	523429
2018-07-23	36.34	37.02	36.34	36.88	569405
2018-07-24	37.01	37.44	36.80	37.15	617231
2018-07-25	37.17	37.27	36.79	37.02	557722
2018-07-26	37.10	37.81	37.00	37.37	535703
2018-07-27	37.26	37.67	37.26	37.58	418126
2018-07-30	37.57	38.06	37.57	37.77	664516
2018-07-31	37.78	39.53	37.72	38.92	1367130
2018-08-01	38.99	39.21	38.64	39.08	549478
2018-08-02	38.48	39.13	38.05	38.77	1347301
2018-08-03	39.00	39.38	38.58	39.32	532892
2018-08-06	39.18	39.45	38.79	39.43	614999
2018-08-07	39.62	39.63	38.93	39.00	633452
2018-08-08	39.00	39.88	38.90	39.83	924923
2018-08-09	40.28	42.01	40.00	41.41	1472123
2018-08-10	40.95	41.39	40.66	40.97	690665
2018-08-13	41.00	41.37	40.64	41.09	637352
2018-08-14	41.02	41.28	40.57	41.20	458446
2018-08-15	41.02	41.46	40.88	40.97	553215
2018-08-16	41.05	41.98	41.00	41.90	900356
2018-08-17	41.82	42.19	41.12	42.02	693995
2018-08-20	42.12	42.27	41.95	42.00	408020
2018-08-21	42.07	42.19	41.81	42.02	742222
2018-08-22	42.07	42.07	41.80	41.92	412773
2018-08-23	41.83	41.83	41.36	41.50	648770
2018-08-24	41.64	42.07	41.45	41.87	461469
2018-08-27	41.88	42.25	41.46	41.51	583651
2018-08-28	41.69	41.69	41.11	41.22	569642
2018-08-29	41.25	41.37	40.79	41.15	557098
2018-08-30	41.10	41.33	40.84	41.26	541144
2018-08-31	41.00	41.00	40.00	40.74	847751
2018-09-04	40.76	41.08	40.49	40.61	593754
2018-09-05	40.62	41.25	40.62	41.11	491726
2018-09-06	41.10	41.46	41.00	41.15	514021
2018-09-07	41.10	41.39	40.97	41.10	444818
2018-09-10	41.25	41.28	40.50	40.50	717884
2018-09-11	40.56	40.87	40.28	40.31	498722
2018-09-12	40.21	40.44	40.05	40.19	465525
2018-09-13	40.33	40.69	40.23	40.35	360733
2018-09-14	40.27	40.60	40.27	40.59	352408
2018-09-17	40.61	40.79	40.22	40.33	486262
2018-09-18	40.20	40.53	40.17	40.50	482769
2018-09-19	40.53	41.79	40.52	41.56	633974
2018-09-20	41.75	42.40	41.75	42.29	689195
2018-09-21	42.35	42.71	42.17	42.28	1144634
2018-09-24	42.22	42.63	42.02	42.48	621807
2018-09-25	42.82	43.07	42.33	42.33	449659
2018-09-26	42.41	42.56	41.85	41.91	518968
2018-09-27	41.95	42.33	41.83	42.04	365602
2018-09-28	41.89	42.38	41.77	42.23	613268
2018-10-01	42.43	42.50	41.72	42.01	571335
2018-10-02	41.99	42.46	41.79	42.42	534172
2018-10-03	42.50	42.99	42.49	42.69	649123
2018-10-04	41.78	42.91	41.45	42.30	625010
2018-10-05	42.34	42.62	41.98	42.24	561986
2018-10-08	42.15	42.45	41.87	42.22	509363
2018-10-09	42.04	42.88	41.93	42.72	629930
2018-10-10	42.55	42.85	41.55	41.58	462255
2018-10-11	41.41	41.54	40.13	40.26	749271
2018-10-12	40.74	40.78	39.48	39.95	753654
2018-10-15	39.90	40.58	39.86	40.23	584756
2018-10-16	40.46	40.97	40.16	40.97	461209
2018-10-17	41.00	41.66	40.92	41.34	402209
2018-10-18	41.28	41.63	40.80	40.97	464565
2018-10-19	41.00	41.40	40.59	40.88	821100
2018-10-22	41.08	41.29	40.67	40.75	1049877
2018-10-23	40.17	40.39	39.41	40.15	1450222
2018-10-24	40.06	40.21	38.91	38.95	779636
2018-10-25	39.02	39.77	38.94	39.38	763865
2018-10-26	39.09	39.17	38.56	38.88	741357
2018-10-29	39.39	39.67	38.57	38.87	641600
2018-10-30	38.98	39.34	38.67	39.30	521821
2018-10-31	39.68	40.56	39.60	39.98	710942
2018-11-01	40.12	40.46	39.98	40.18	631853
2018-11-02	40.51	40.80	39.87	40.09	531936
2018-11-05	40.24	40.88	40.24	40.61	450861
2018-11-06	40.65	41.26	40.52	41.16	857893
2018-11-07	41.41	41.58	40.84	41.32	631328
2018-11-08	41.12	41.59	41.02	41.43	763190
2018-11-09	42.00	43.40	41.26	41.56	1579932
2018-11-12	41.43	41.53	38.91	38.93	1303091
2018-11-13	39.31	41.04	39.31	40.39	1247456
2018-11-14	40.55	40.77	39.49	39.55	754387
2018-11-15	39.32	40.09	39.17	40.08	603857
2018-11-16	39.87	40.18	39.58	39.88	583710
2018-11-19	39.88	40.26	39.64	39.99	573869
2018-11-20	39.63	39.96	39.36	39.49	516974
2018-11-21	39.59	40.83	39.49	40.42	752183
2018-11-23	40.27	40.60	40.00	40.15	222334
2018-11-26	40.65	40.88	40.33	40.65	349792
2018-11-27	40.41	40.96	39.95	40.07	403534
2018-11-28	40.24	40.78	39.90	40.76	326946
2018-11-29	40.65	40.98	40.58	40.77	347199
2018-11-30	40.61	40.97	40.51	40.82	452280
2018-12-03	41.35	42.04	40.85	41.39	606968
2018-12-04	41.12	41.12	39.90	39.93	622341
2018-12-06	39.38	40.19	38.98	40.18	874762
2018-12-07	40.01	40.49	39.05	39.27	601954
2018-12-10	39.31	39.35	38.19	38.61	757740
2018-12-11	39.02	39.26	38.23	38.49	406532
2018-12-12	39.02	39.77	38.76	39.20	521778
2018-12-13	39.25	39.71	38.73	38.74	600824
2018-12-14	38.49	39.17	38.10	38.32	588060
2018-12-17	38.17	38.51	37.13	37.24	860079
2018-12-18	37.46	37.99	37.06	37.07	876882
2018-12-19	37.21	38.18	36.81	37.10	1164795
2018-12-20	36.74	38.01	36.74	37.06	908883
2018-12-21	37.24	37.94	36.81	37.05	1133362
2018-12-24	36.75	37.04	36.26	36.29	257800
2018-12-26	36.37	37.78	36.13	37.76	548143
2018-12-27	37.26	38.10	37.00	37.95	971640
2018-12-28	38.21	38.55	37.76	38.04	723821
2018-12-31	38.31	38.38	37.95	38.28	480727
2019-01-02	37.72	38.53	37.72	38.41	709236
2019-01-03	38.15	38.35	37.66	37.88	512055
2019-01-04	38.35	38.98	38.31	38.77	482692
2019-01-07	38.76	39.02	38.48	38.67	679882
2019-01-08	39.03	39.19	38.34	38.75	646109
2019-01-09	38.94	39.54	38.61	39.18	574694
2019-01-10	39.05	39.36	38.99	39.08	569194
2019-01-11	39.01	39.35	38.87	39.14	548700
2019-01-14	38.89	39.50	38.89	39.37	576245
2019-01-15	39.15	39.29	38.47	38.97	759515
2019-01-16	39.21	39.93	39.16	39.84	955093
2019-01-17	39.66	39.94	39.45	39.55	635931
2019-01-18	39.75	39.98	39.60	39.94	624655
2019-01-22	39.52	39.97	39.49	39.70	407350
2019-01-23	39.89	40.04	39.63	39.89	506459
2019-01-24	39.72	40.25	39.72	40.16	347271
2019-01-25	40.29	40.62	40.15	40.24	394216
2019-01-28	40.03	40.51	39.81	40.50	418445
2019-01-29	40.49	40.55	39.99	40.02	430478
2019-01-30	40.03	40.48	39.86	40.32	278936
2019-01-31	40.08	40.58	39.84	40.56	685056
2019-02-01	40.60	40.76	40.54	40.72	761972
2019-02-04	40.62	40.66	40.08	40.49	477856
2019-02-05	40.56	40.96	40.50	40.74	1103611
2019-02-06	40.67	40.76	40.16	40.47	739046
2019-02-07	40.35	40.81	40.27	40.76	412691
2019-02-08	40.69	40.88	40.02	40.47	432374
2019-02-11	40.51	40.64	40.25	40.59	745439
2019-02-12	40.78	41.01	40.67	40.95	420673
2019-02-13	41.06	41.18	40.55	40.73	619325
2019-02-14	40.35	40.49	39.89	40.06	987881
2019-02-15	40.37	40.90	40.23	40.88	439598
2019-02-19	40.67	41.44	40.67	41.34	639082
2019-02-20	41.29	41.69	41.29	41.61	548809
2019-02-21	41.62	41.73	41.36	41.53	491471
2019-02-22	41.54	41.82	41.41	41.55	418561
2019-02-25	41.66	41.74	41.27	41.44	464581
2019-02-26	41.26	41.49	41.15	41.30	379387
2019-02-27	41.27	41.43	41.05	41.34	794273
2019-02-28	41.39	41.98	41.22	41.76	667808
2019-03-01	42.43	43.84	41.78	43.60	1305448
2019-03-04	43.82	44.12	43.61	43.95	803524
2019-03-05	43.94	44.11	43.48	43.73	1408626
2019-03-06	43.75	44.14	43.50	43.67	849254
2019-03-07	43.50	44.13	43.36	43.76	1122628
2019-03-08	43.43	43.86	43.22	43.43	692689
2019-03-11	43.65	44.35	43.40	44.17	661724
2019-03-12	44.24	44.50	44.05	44.34	600023
2019-03-13	44.38	44.52	44.23	44.48	596092
2019-03-14	44.50	44.84	44.30	44.79	404508
2019-03-15	44.73	45.13	44.63	44.92	880298
2019-03-18	45.02	45.37	45.01	45.15	665505
2019-03-19	45.27	45.51	44.89	44.93	562653
2019-03-20	44.82	45.55	44.70	44.84	735245
2019-03-21	44.78	45.78	44.75	45.34	623227
2019-03-22	45.11	45.42	44.93	44.94	644686
2019-03-25	44.98	45.21	44.55	44.67	766496
2019-03-26	44.91	45.27	44.67	45.00	634271
2019-03-27	45.02	45.17	44.60	44.80	476412
2019-03-28	44.85	45.00	44.02	44.52	791903
2019-03-29	44.78	44.80	44.28	44.43	630369
2019-04-01	44.63	44.95	44.45	44.78	517547
2019-04-02	44.74	44.87	44.45	44.72	565632
2019-04-03	44.94	45.30	44.94	45.19	573967
2019-04-04	45.29	45.53	45.09	45.38	553439
2019-04-05	45.46	45.77	45.20	45.35	488376
2019-04-08	45.21	45.48	45.06	45.46	524143
2019-04-09	45.28	45.38	44.95	45.13	443378
2019-04-10	45.25	45.65	45.22	45.56	622931
2019-04-11	45.69	46.47	45.69	46.00	717654
2019-04-12	46.32	46.41	46.16	46.41	565486
2019-04-15	46.38	46.72	46.36	46.56	386474
2019-04-16	46.63	47.11	46.45	46.91	968625
2019-04-17	46.93	47.10	46.50	46.51	688511
2019-04-18	46.45	46.66	46.29	46.53	406841
2019-04-22	46.37	46.49	46.10	46.23	377376
2019-04-23	46.44	46.86	46.23	46.80	496192
2019-04-24	46.78	47.05	46.59	46.87	369100
2019-04-25	46.81	47.13	46.60	46.79	328364
2019-04-26	46.75	47.24	46.75	47.23	447116
2019-04-29	47.22	47.79	47.19	47.58	415620
2019-04-30	47.56	47.81	47.22	47.70	446463
2019-05-01	47.73	47.97	47.51	47.56	365843
2019-05-02	47.60	47.87	47.21	47.32	329820
2019-05-03	47.32	47.64	47.30	47.48	352628
2019-05-06	47.01	47.61	46.83	47.30	838622
2019-05-07	46.88	47.22	45.93	46.21	680851
2019-05-08	46.06	46.36	45.96	45.98	316602
2019-05-09	45.80	46.50	45.70	46.29	576322
2019-05-10	45.87	46.13	44.15	44.36	1499993
2019-05-13	43.68	43.88	42.01	42.76	1565162
2019-05-14	42.78	43.09	42.38	42.46	847602
2019-05-15	42.12	42.94	41.86	42.51	924077
2019-05-16	42.53	43.43	42.53	43.01	694694
2019-05-17	42.62	43.04	42.30	42.31	455492
2019-05-20	42.13	42.56	42.07	41.93	462034
2019-05-21	42.02	42.40	41.73	41.88	1032881
2019-05-22	41.87	42.26	41.72	42.21	523884
2019-05-23	41.86	42.22	41.64	41.87	535431
2019-05-24	42.08	42.30	41.92	42.00	442259
2019-05-28	42.05	42.30	41.82	41.85	470427
2019-05-29	41.72	41.73	41.31	41.57	887634
2019-05-30	41.68	41.76	40.97	41.24	572753
2019-05-31	40.94	40.99	40.54	40.87	764123
2019-06-03	41.00	41.66	40.49	41.62	699375
2019-06-04	42.02	42.55	41.91	42.37	745213
2019-06-05	42.37	42.88	42.32	42.65	535343
2019-06-06	42.65	42.90	42.59	42.65	468675
2019-06-07	42.59	42.92	42.52	42.57	416833
2019-06-10	42.70	42.81	42.00	42.04	607908
2019-06-11	42.25	42.32	41.77	41.93	641441
2019-06-12	41.86	42.06	41.64	41.99	493718
2019-06-13	42.08	42.35	41.91	42.14	414693
2019-06-14	42.10	42.92	41.91	42.72	757950
2019-06-17	42.56	42.99	42.38	42.60	607071
2019-06-18	42.60	42.84	42.39	42.66	652328
2019-06-19	42.67	43.26	42.60	43.06	464003
2019-06-20	43.19	43.19	42.39	43.06	552537
2019-06-21	42.99	43.38	42.78	42.83	830430
2019-06-24	42.91	43.18	42.75	42.77	501387
2019-06-25	42.76	42.94	42.33	42.36	724214
2019-06-26	42.57	42.69	41.59	41.66	619133
2019-06-27	41.66	41.83	41.34	41.77	417495
2019-06-28	41.99	42.34	41.81	42.08	917823
2019-07-01	42.49	43.54	42.40	43.48	729746
2019-07-02	43.42	43.88	43.09	43.28	580011
2019-07-03	43.43	44.23	43.40	44.14	343123
2019-07-05	44.12	44.36	43.86	44.36	392120
2019-07-08	44.30	44.30	43.95	44.05	292549
2019-07-09	43.82	44.06	43.59	43.75	392027
2019-07-10	43.73	44.00	43.30	43.32	456730
2019-07-11	43.58	43.58	42.96	43.05	695488
2019-07-12	43.19	43.73	43.19	43.64	455324
2019-07-15	43.65	43.84	43.44	43.65	508862
2019-07-16	43.65	44.08	43.65	43.91	465757
2019-07-17	43.78	43.95	43.51	43.61	475108
2019-07-18	43.45	43.79	43.32	43.75	334890
2019-07-19	43.77	44.02	43.68	43.68	447891
2019-07-22	43.81	44.02	43.39	43.45	637632
2019-07-23	43.48	43.90	43.30	43.60	644852
2019-07-24	43.47	44.06	43.34	43.94	599547
2019-07-25	43.77	44.12	43.57	43.67	448212
2019-07-26	43.69	43.89	43.40	43.83	347935
2019-07-29	43.81	44.20	43.39	43.51	413981
2019-07-30	43.26	43.80	43.13	43.72	273642
2019-07-31	43.84	44.25	43.38	43.69	379004
2019-08-01	43.57	44.21	43.14	43.30	453812
2019-08-02	43.24	43.24	42.77	42.99	588509
2019-08-05	42.53	42.55	41.68	41.91	434187
2019-08-06	42.18	43.04	41.84	42.96	520194
2019-08-07	42.64	42.84	42.07	42.71	597873
2019-08-08	44.20	46.00	43.49	45.67	981050
2019-08-09	45.69	46.04	45.24	45.87	796573
2019-08-12	45.54	45.96	44.84	45.20	606629
2019-08-13	45.10	45.70	44.66	45.13	501070
2019-08-14	44.58	44.66	44.11	44.21	668725
2019-08-15	44.43	44.50	43.92	43.97	609591
2019-08-16	44.22	44.84	44.13	44.44	510230
2019-08-19	45.00	45.82	44.86	45.55	797130
2019-08-20	45.49	45.49	44.39	44.40	492547
2019-08-21	44.57	44.64	43.50	43.98	592253
2019-08-22	44.05	44.08	43.43	43.61	443451
2019-08-23	43.43	43.87	42.44	42.57	566132
2019-08-26	42.78	42.90	42.45	42.65	488163
2019-08-27	42.91	42.91	41.98	42.32	1028485
2019-08-28	42.38	42.74	42.14	42.35	471662
2019-08-29	42.73	42.89	42.31	42.32	311305
2019-08-30	42.56	42.62	42.13	42.55	515000
2019-09-03	42.40	42.87	42.32	42.51	627066
2019-09-04	42.88	43.24	42.76	43.11	429819
2019-09-05	43.50	43.71	43.28	43.51	697656
2019-09-06	43.47	43.93	43.40	43.59	539217
2019-09-09	43.89	44.91	43.67	44.80	677470
2019-09-10	44.80	45.00	44.16	44.99	565533
2019-09-11	45.00	45.36	44.73	44.97	615515
2019-09-12	45.00	45.42	44.82	45.31	694468
2019-09-13	45.38	45.59	45.19	45.25	533724
2019-09-16	45.05	45.20	44.79	45.07	431748
2019-09-17	45.04	45.57	44.91	45.55	334922
2019-09-18	45.31	45.54	45.08	45.30	487388
2019-09-19	45.20	45.56	45.20	45.39	470883
2019-09-20	45.42	45.99	45.39	45.47	1119213
2019-09-23	45.25	45.96	45.25	45.57	513926
2019-09-24	45.63	45.86	45.23	45.30	844580
2019-09-25	45.37	45.42	45.02	45.05	363307
2019-09-26	44.96	45.30	44.83	45.20	327570
2019-09-27	45.33	45.39	44.57	44.79	294117
2019-09-30	44.99	45.07	44.42	44.46	405145
2019-10-01	44.60	44.85	43.94	43.96	321313
2019-10-02	43.72	43.79	42.96	43.21	572151
2019-10-03	43.11	43.70	43.03	43.57	480644
2019-10-04	43.58	43.89	43.44	43.75	702812
2019-10-07	43.95	44.47	43.95	44.14	870555
2019-10-08	43.68	44.34	43.61	43.90	824076
2019-10-09	44.36	44.99	44.29	44.79	453410
2019-10-10	44.84	45.62	44.84	44.84	555650
2019-10-11	45.33	46.04	45.33	45.54	523603
2019-10-14	45.40	45.66	45.17	45.56	365735
2019-10-15	45.59	46.49	45.59	46.18	406159
2019-10-16	46.08	46.53	46.06	46.28	672884
2019-10-17	46.54	46.78	46.28	46.68	679412
2019-10-18	46.68	46.99	46.63	46.83	471896
2019-10-21	47.00	47.34	46.91	46.93	379483
2019-10-22	46.87	47.07	46.52	46.66	508715
2019-10-23	46.57	46.95	46.30	46.50	500628
2019-10-24	46.64	46.97	46.58	46.92	439810
2019-10-25	46.81	46.91	46.36	46.64	472398
2019-10-28	46.90	47.09	46.60	46.72	596694
2019-10-29	46.63	47.24	46.63	47.09	321182
2019-10-30	47.15	47.48	46.85	47.40	649484
2019-10-31	47.23	47.33	46.57	46.92	355265
2019-11-01	47.07	47.54	46.96	47.27	413236
2019-11-04	47.48	47.75	47.24	47.34	439205
2019-11-05	47.56	47.92	47.50	47.71	739429
2019-11-06	47.65	48.55	47.65	48.37	621629
2019-11-07	48.46	48.64	48.21	48.60	845779
2019-11-08	48.82	49.86	47.92	48.23	899504
2019-11-11	48.01	48.01	46.91	47.57	822960
2019-11-12	47.74	48.49	47.57	48.30	688164
2019-11-13	48.06	48.45	47.88	48.31	416332
2019-11-14	48.23	48.43	48.11	48.36	528229
2019-11-15	48.43	48.59	48.27	48.31	524478
2019-11-18	48.13	48.76	48.06	48.51	894705
2019-11-19	48.73	48.95	48.54	48.79	684770
2019-11-20	48.66	48.89	48.42	48.69	563735
2019-11-21	48.82	48.85	48.45	48.64	545520
2019-11-22	48.69	48.82	48.25	48.68	373920
2019-11-25	48.82	49.38	48.74	49.22	826697
2019-11-26	49.27	49.75	49.19	49.72	461898
2019-11-27	49.85	49.87	49.58	49.83	299026
2019-11-29	49.84	49.87	49.62	49.65	176275
2019-12-02	49.64	49.74	49.21	49.25	495188
2019-12-03	48.92	49.30	48.67	49.19	478657
2019-12-04	49.21	49.49	49.19	49.28	454971
2019-12-05	49.33	49.60	49.22	49.37	369772
2019-12-06	49.75	49.82	49.44	49.47	450085
2019-12-09	49.28	49.70	49.28	49.38	298512
2019-12-10	49.21	49.68	49.21	49.55	398375
2019-12-11	49.39	49.65	49.33	49.52	499042
2019-12-12	49.47	50.44	49.42	50.31	518493
2019-12-13	50.17	50.47	50.00	50.18	364908
2019-12-16	50.28	50.76	50.28	50.51	624621
2019-12-17	50.44	50.77	50.29	50.29	696009
2019-12-18	50.34	50.38	49.70	49.72	825326
2019-12-19	49.56	49.61	49.29	49.37	665601
2019-12-20	49.56	50.18	49.38	49.47	1414563
2019-12-23	49.49	49.55	48.83	48.87	629846
2019-12-24	48.94	49.34	48.94	49.17	317206
2019-12-26	49.15	49.63	49.13	49.21	481778
2019-12-27	49.29	49.45	48.99	48.99	416492
2019-12-30	49.04	49.32	49.01	49.15	296689
2019-12-31	49.17	49.44	48.98	49.02	296134
2020-01-02	49.26	49.47	48.82	49.08	361879
2020-01-03	48.61	49.33	48.60	49.17	305799
2020-01-06	48.87	49.29	48.81	49.29	478132
2020-01-07	49.14	49.30	48.59	48.59	311451
2020-01-08	48.60	48.94	48.33	48.35	336796
2020-01-09	48.44	48.78	48.33	48.56	305668
2020-01-10	48.59	48.74	47.91	48.00	418726
2020-01-13	48.04	48.19	47.79	48.02	625412
2020-01-14	47.93	48.27	47.75	47.94	777615
2020-01-15	47.77	48.23	47.72	47.85	501631
2020-01-16	48.26	48.98	48.26	48.80	501482
2020-01-17	48.96	49.34	48.81	49.27	329608
2020-01-21	49.06	49.21	48.49	48.53	388731
2020-01-22	48.53	48.75	48.15	48.27	473502
2020-01-23	48.05	48.29	47.35	48.22	327242
2020-01-24	48.24	48.26	47.47	47.67	277082
2020-01-27	46.98	47.38	46.88	46.90	350547
2020-01-28	47.15	47.32	46.90	46.91	268565
2020-01-29	47.06	47.16	46.68	46.85	197455
2020-01-30	46.39	47.04	46.37	46.96	242916
2020-01-31	46.69	46.92	45.82	45.84	365057
2020-02-03	46.05	46.72	46.05	46.48	450836
2020-02-04	46.88	47.04	46.30	46.32	314486
2020-02-05	46.72	48.67	46.43	47.33	592647
2020-02-06	47.48	47.71	46.86	46.86	374291
2020-02-07	46.76	47.13	46.64	46.86	239392
2020-02-10	46.77	47.21	46.60	47.16	353329
2020-02-11	47.28	47.78	47.24	47.65	419096
2020-02-12	47.88	47.97	46.98	47.07	386187
2020-02-13	46.95	47.30	46.94	47.24	376942
2020-02-14	47.18	47.28	46.51	46.73	387737
2020-02-18	46.65	47.01	46.21	46.57	402338
2020-02-19	46.62	46.64	46.11	46.12	436968
2020-02-20	46.09	46.29	45.66	46.26	483370
2020-02-21	46.13	46.44	45.90	46.30	293409
2020-02-24	45.55	45.70	45.19	45.34	824042
2020-02-25	45.39	45.39	43.65	43.65	591542
2020-02-26	43.87	44.50	42.98	43.09	410788
2020-02-27	42.46	43.19	41.53	41.68	667084
2020-02-28	41.05	42.13	40.18	40.81	1604245
2020-03-02	40.72	42.61	40.65	42.53	1157167
2020-03-03	42.41	42.85	41.46	41.83	669291
2020-03-04	42.50	43.01	42.11	42.69	953759
2020-03-05	42.11	42.61	41.76	42.07	779279
2020-03-06	40.86	41.99	40.70	41.55	758912
2020-03-09	38.96	39.76	37.07	36.87	1221115
2020-03-10	37.78	38.55	36.82	38.36	724631
2020-03-11	37.49	37.75	35.81	36.25	969343
2020-03-12	34.37	35.27	32.20	32.22	1462630
2020-03-13	34.11	34.60	32.61	34.56	1388881
2020-03-16	31.00	31.17	30.00	30.05	1600852
2020-03-17	30.52	30.80	28.51	28.72	1418498
2020-03-18	26.95	26.95	13.64	21.00	2995257
2020-03-19	20.58	21.15	17.42	20.38	2625936
2020-03-20	20.73	22.31	19.87	20.48	2286264
2020-03-23	20.26	20.45	18.01	19.35	1820974
2020-03-24	20.60	23.71	19.98	23.67	1971201
2020-03-25	23.94	27.55	23.22	26.01	1637736
2020-03-26	26.65	29.52	25.94	29.08	1101199
2020-03-27	27.75	27.91	25.62	25.74	964911
2020-03-30	25.51	29.05	24.09	28.64	1091994
2020-03-31	28.43	28.79	25.54	25.79	876843
2020-04-01	24.49	25.64	23.70	23.93	850371
2020-04-02	24.04	24.88	23.18	23.85	1567061
2020-04-03	23.87	23.98	21.30	21.76	1759117
2020-04-06	23.03	24.75	22.94	23.99	929845
2020-04-07	26.13	28.10	25.51	26.61	1475002
2020-04-08	26.93	30.66	26.93	30.45	1189023
2020-04-09	31.59	33.92	31.30	32.49	1293731
2020-04-13	32.34	32.59	30.24	30.44	911608
2020-04-14	31.25	31.64	30.79	31.27	1340305
2020-04-15	29.58	30.07	27.88	28.00	1447538
2020-04-16	28.05	29.10	27.08	28.82	1472395
2020-04-17	30.25	31.18	29.62	30.61	1083485
2020-04-20	29.86	30.11	29.01	29.41	1034364
2020-04-21	28.19	29.12	27.32	27.44	886796
2020-04-22	28.05	28.70	26.36	26.42	1219548
2020-04-23	26.65	27.88	26.36	27.55	1014307
2020-04-24	27.86	28.88	27.40	28.47	554347
2020-04-27	28.70	30.02	28.70	29.80	655603
2020-04-28	30.99	31.93	30.31	30.49	782536
2020-04-29	31.47	31.68	30.66	30.96	1061649
2020-04-30	30.30	30.71	29.26	29.73	907459
2020-05-01	29.00	29.16	28.53	28.91	491178
2020-05-04	28.54	28.84	27.73	28.80	567658
2020-05-05	29.22	30.19	28.72	28.80	635401
2020-05-06	28.96	29.03	28.00	28.12	554785
2020-05-07	28.40	29.72	28.40	29.44	604534
2020-05-08	29.20	29.20	26.48	28.67	1134581
2020-05-11	28.50	29.01	27.82	27.82	728630
2020-05-12	27.76	27.78	25.73	25.79	1052689
2020-05-13	25.50	25.68	23.67	23.85	1228390
2020-05-14	23.32	25.27	22.54	25.09	1212073
2020-05-15	24.79	25.28	24.28	24.63	701099
2020-05-18	25.49	26.45	25.47	25.58	896521
2020-05-19	25.40	26.33	24.83	25.49	792869
2020-05-20	25.77	26.42	25.61	26.05	575399
2020-05-21	25.86	26.50	25.81	26.29	1646570
2020-05-22	26.47	26.69	25.96	26.27	954306
2020-05-26	27.69	28.57	26.88	27.42	1171403
2020-05-27	28.74	29.57	28.33	28.78	716324
2020-05-28	29.15	29.18	27.44	27.49	572392
2020-05-29	27.24	27.24	25.72	25.93	1036760
2020-06-01	25.99	26.86	25.76	26.72	658274
2020-06-02	27.04	27.49	26.88	27.06	687688
2020-06-03	27.68	28.56	27.65	28.16	477810
2020-06-04	27.99	27.99	27.34	27.74	1340298
2020-06-05	29.79	30.35	29.11	29.22	1120282
2020-06-08	29.93	31.91	29.84	31.87	1174008
2020-06-09	31.11	31.24	29.55	30.04	737679
2020-06-10	29.73	29.73	28.32	28.47	750654
2020-06-11	26.88	27.46	25.98	26.07	926588
2020-06-12	27.40	27.57	25.98	26.98	917765
2020-06-15	26.00	27.51	25.68	27.25	760867
2020-06-16	28.53	28.70	27.09	27.22	740283
2020-06-17	27.21	27.57	26.38	26.45	874398
2020-06-18	26.26	26.60	25.41	25.58	1170356
2020-06-19	26.09	26.09	24.68	24.87	1466863
2020-06-22	24.78	25.68	24.36	25.28	1042924
2020-06-23	25.95	26.27	25.50	25.72	635278
2020-06-24	25.38	25.38	23.88	23.90	920699
2020-06-25	23.62	24.60	23.35	24.49	549607
2020-06-26	24.09	24.33	23.21	23.45	1430911
2020-06-29	23.73	24.62	23.44	24.49	562459
2020-06-30	24.35	24.64	23.81	24.41	650767
2020-07-01	24.41	24.80	23.69	23.74	619409
2020-07-02	24.44	25.11	23.90	23.95	697143
2020-07-06	24.57	25.07	23.75	24.12	1224347
2020-07-07	23.90	24.19	22.56	22.57	676158
2020-07-08	22.50	23.40	22.41	22.81	633329
2020-07-09	22.66	22.75	21.51	21.95	827206
2020-07-10	21.97	23.16	21.86	23.04	512769
2020-07-13	23.34	23.71	22.39	23.10	536577
2020-07-14	23.10	23.44	22.74	23.17	339402
2020-07-15	23.91	24.30	23.55	24.04	639208
2020-07-16	23.87	24.52	23.62	24.21	361836
2020-07-17	24.12	24.24	23.04	23.13	790374
2020-07-20	23.00	23.18	22.41	22.55	509233
2020-07-21	22.60	23.05	22.50	22.77	533303
2020-07-22	22.55	23.76	22.55	23.30	463771
2020-07-23	23.32	23.50	23.03	23.28	468978
2020-07-24	23.25	23.65	23.22	23.49	638772
2020-07-27	23.55	23.55	22.28	22.41	584072
2020-07-28	22.25	22.73	22.23	22.36	323306
2020-07-29	22.26	22.73	21.81	22.65	734640
2020-07-30	22.20	22.40	21.93	22.17	447431
2020-07-31	22.20	22.22	21.60	21.83	1257082
2020-08-03	21.90	22.36	21.81	22.20	893584
2020-08-04	22.17	22.33	21.66	21.70	800148
2020-08-05	21.80	22.51	21.78	22.16	895408
2020-08-06	22.01	22.37	21.92	21.97	658015
2020-08-07	22.10	23.25	21.57	23.13	1524482
2020-08-10	23.14	24.37	23.14	24.20	750287
2020-08-11	24.57	25.26	24.13	24.16	921473
2020-08-12	24.57	24.61	23.78	24.18	730729
2020-08-13	24.00	24.15	23.44	23.69	930502
2020-08-14	23.46	24.24	23.23	23.87	526390
2020-08-17	23.73	23.88	23.17	23.46	732861
2020-08-18	23.41	23.56	23.01	23.05	721125
2020-08-19	23.08	23.68	23.02	23.22	441815
2020-08-20	22.86	22.97	22.52	22.64	427363
2020-08-21	22.54	22.60	21.71	21.78	591395
2020-08-24	21.78	22.62	21.65	22.51	1143121
2020-08-25	22.71	22.89	21.88	21.93	1127693
2020-08-26	22.00	22.03	21.39	21.40	861138
2020-08-27	21.30	22.30	21.30	22.13	592466
2020-08-28	22.45	22.46	21.92	22.11	390693
2020-08-31	21.91	21.92	21.43	21.45	584252
2020-09-01	21.41	21.78	21.31	21.48	363524
2020-09-02	21.38	21.71	21.22	21.40	509482
2020-09-03	21.61	22.30	20.95	21.11	494391
2020-09-04	21.39	21.94	21.15	21.81	407357
2020-09-08	21.46	21.49	20.56	20.75	700949
2020-09-09	21.04	21.04	20.24	20.62	731468
2020-09-10	20.71	21.07	20.35	20.36	1171378
2020-09-11	20.42	20.72	20.29	20.66	608297
2020-09-14	20.77	20.77	19.92	19.94	701428
2020-09-15	20.15	20.24	19.24	19.29	1267620
2020-09-16	19.50	19.91	19.03	19.52	1168575
2020-09-17	19.31	19.89	18.92	19.73	777236
2020-09-18	19.74	19.84	19.02	19.07	1368111
2020-09-21	18.80	19.36	18.45	19.20	931764
2020-09-22	19.19	20.10	19.19	19.34	1344272
2020-09-23	19.41	20.11	19.19	19.20	764269
2020-09-24	19.92	20.23	19.11	19.68	985076
2020-09-25	19.48	20.39	19.48	20.27	1024008
2020-09-28	20.57	21.41	20.53	21.02	972947
2020-09-29	20.79	20.83	20.20	20.67	1194857
2020-09-30	20.75	21.59	20.75	21.48	1118225
2020-10-01	21.63	21.97	21.40	21.94	869671
2020-10-02	24.13	25.77	23.99	25.54	4947658
2020-10-05	25.53	27.86	25.53	27.62	3400931
2020-10-06	27.83	29.52	27.35	28.14	18541823
2020-10-07	28.29	29.31	28.04	28.85	3335849
2020-10-08	29.20	29.33	27.99	28.49	1815490
2020-10-09	28.45	28.75	27.82	28.05	1935297
2020-10-12	27.89	28.56	27.64	28.43	1322423
2020-10-13	28.28	28.50	27.66	27.85	1173125
2020-10-14	27.74	27.95	26.99	27.01	1088254
2020-10-15	26.48	27.20	26.45	27.13	1362587
2020-10-16	27.26	27.33	26.67	26.74	1105415
2020-10-19	26.97	27.10	26.17	26.28	927966
2020-10-20	26.54	26.74	26.03	26.49	1220403
2020-10-21	26.59	26.99	26.47	26.94	524420
2020-10-22	26.83	27.98	26.81	27.95	1203660
2020-10-23	28.20	28.42	27.79	28.36	574687
2020-10-26	27.95	28.15	27.55	27.83	979544
2020-10-27	27.53	27.53	25.41	25.43	883484
2020-10-28	24.78	25.02	24.24	24.42	729344
2020-10-29	24.19	25.75	24.02	25.73	1189260
2020-10-30	25.66	25.94	25.25	25.53	799232
2020-11-02	26.00	26.87	25.79	26.65	677748
2020-11-03	27.36	28.26	27.15	28.09	706395
2020-11-04	27.54	27.54	26.24	26.32	940719
2020-11-05	26.46	27.20	26.38	26.78	920911
2020-11-06	26.96	27.75	25.93	26.54	1080977
2020-11-09	28.60	31.30	28.60	30.50	2215926
2020-11-10	30.73	31.19	30.51	30.67	756043
2020-11-11	30.87	30.91	29.55	30.00	599181
2020-11-12	29.61	29.70	28.51	28.89	1242290
2020-11-13	29.25	30.94	29.25	30.76	574007
2020-11-16	31.58	32.45	31.34	32.08	1022531
2020-11-17	31.62	31.77	30.69	31.54	886429
2020-11-18	31.68	32.83	31.54	31.57	1053587
2020-11-19	31.29	31.60	30.64	31.46	701276
2020-11-20	31.24	31.86	31.06	31.63	516299
2020-11-23	32.09	32.55	32.06	32.39	466052
2020-11-24	33.10	33.60	32.83	33.34	546667
2020-11-25	33.11	33.19	32.05	32.35	324651
2020-11-27	32.21	32.51	31.54	31.74	241140
2020-11-30	31.47	31.83	30.01	30.13	633259
2020-12-01	31.05	31.56	30.78	31.01	535548
2020-12-02	30.90	31.34	30.69	30.88	557364
2020-12-03	30.76	31.08	30.49	30.66	413950
2020-12-04	31.09	31.41	30.72	30.98	673738
2020-12-07	30.70	30.70	29.86	30.15	602383
2020-12-08	29.75	30.37	29.73	30.03	822556
2020-12-09	30.42	32.13	30.40	31.93	1457805
2020-12-10	31.59	32.39	31.45	32.33	554163
2020-12-11	31.74	32.15	31.20	31.55	362290
2020-12-14	32.09	32.24	30.89	30.93	611206
2020-12-15	31.33	32.18	31.33	32.04	648145
2020-12-16	32.10	32.30	31.65	31.78	593311
2020-12-17	31.78	31.95	31.01	31.22	824341
2020-12-18	30.99	31.41	30.16	30.59	1206426
2020-12-21	30.47	30.65	29.81	30.43	694782
2020-12-22	30.43	30.78	30.09	30.39	726836
2020-12-23	30.77	31.96	30.77	31.51	543656
2020-12-24	31.51	31.75	30.85	31.73	262190
2020-12-28	31.67	32.43	31.60	31.64	636102
2020-12-29	31.75	31.75	30.81	30.86	473556
2020-12-30	30.79	31.23	30.77	30.98	325747
2020-12-31	30.78	31.74	30.42	31.49	543116
2021-01-04	31.79	31.98	30.48	30.73	584060
2021-01-05	30.87	31.48	30.76	31.21	503356
2021-01-06	32.00	34.95	32.00	34.68	931555
2021-01-07	35.00	36.07	34.70	35.96	718546
2021-01-08	36.00	36.54	35.23	36.50	592965
2021-01-11	35.94	37.63	35.84	37.41	1499476
2021-01-12	37.77	38.73	37.77	38.36	865756
2021-01-13	38.36	38.95	37.92	38.05	730756
2021-01-14	38.40	39.45	38.21	39.20	778860
2021-01-15	38.63	39.16	38.35	38.49	707109
2021-01-19	38.80	38.88	38.07	38.52	689315
2021-01-20	38.57	38.99	38.27	38.56	407423
2021-01-21	38.67	38.79	36.24	36.45	1345702
2021-01-22	35.75	36.35	35.60	36.27	521209
2021-01-25	35.79	37.07	35.31	37.00	597537
2021-01-26	37.53	37.59	36.91	37.14	691673
2021-01-27	36.55	37.70	36.29	37.26	712484
2021-01-28	37.50	37.96	37.10	37.40	658850
2021-01-29	37.26	37.71	35.61	35.75	948805
2021-02-01	36.02	36.24	35.55	36.01	402909
2021-02-02	36.48	36.77	35.69	36.34	309014
2021-02-03	36.13	36.69	36.01	36.47	430816
2021-02-04	36.73	37.73	36.49	37.28	398059
2021-02-05	37.79	38.06	37.26	37.63	320202
2021-02-08	37.82	38.14	37.60	37.80	441420
2021-02-09	37.82	38.10	37.27	37.84	404384
2021-02-10	37.96	38.29	37.60	37.72	661983
2021-02-11	37.81	38.58	37.73	38.31	447397
2021-02-12	38.40	39.73	38.00	39.43	344697
2021-02-16	39.60	40.05	39.00	39.07	535964
2021-02-17	38.89	39.79	38.77	39.73	440019
2021-02-18	39.48	39.84	39.30	39.47	405751
2021-02-19	39.77	39.96	39.47	39.50	302334
2021-02-22	39.43	39.91	39.05	39.61	428100
2021-02-23	39.90	43.58	39.25	43.50	1011633
2021-02-24	43.50	44.97	43.30	44.01	724019
2021-02-25	44.59	44.75	43.10	43.82	499456
2021-02-26	43.70	45.49	43.13	44.22	574635
2021-03-01	44.99	45.72	44.70	45.32	349284
2021-03-02	44.78	45.15	42.90	43.03	939608
2021-03-03	43.35	44.31	42.94	43.18	885445
2021-03-04	43.15	43.79	42.28	43.19	611806
2021-03-05	43.71	43.97	42.60	43.67	517353
2021-03-08	43.75	44.88	43.57	44.16	998625
2021-03-09	43.59	44.13	42.49	43.49	705422
2021-03-10	43.68	44.96	43.58	44.61	781988
2021-03-11	44.20	44.42	43.79	43.80	603259
2021-03-12	44.59	45.09	43.71	44.19	582087
2021-03-15	44.08	44.61	43.61	44.38	536926
2021-03-16	44.30	44.73	43.60	43.69	538831
2021-03-17	43.99	44.33	43.55	43.78	690860
2021-03-18	44.43	45.06	43.50	43.68	670201
2021-03-19	43.12	44.35	42.37	44.23	1565769
2021-03-22	44.14	44.16	42.97	43.52	379930
2021-03-23	43.20	43.74	42.49	42.78	438336
2021-03-24	43.10	43.88	41.98	41.98	568574
2021-03-25	41.81	43.14	41.28	42.88	1047998
2021-03-26	43.39	43.48	42.16	42.59	1464280
2021-03-29	42.28	43.10	41.10	41.43	770662
2021-03-30	41.79	42.55	41.68	42.21	549856
2021-03-31	41.86	43.03	41.85	42.28	911094
2021-04-01	42.26	42.69	42.08	42.56	477225
2021-04-05	43.02	43.64	42.87	43.44	1038894
2021-04-06	43.37	44.10	43.30	43.45	430783
2021-04-07	43.68	44.00	43.23	43.53	337737
2021-04-08	43.15	43.99	42.97	43.56	417242
2021-04-09	43.84	44.37	43.66	44.09	507392
2021-04-12	44.09	44.55	43.89	44.30	309938
2021-04-13	44.18	44.44	43.75	44.17	482804
2021-04-14	44.29	45.37	44.29	45.13	307455
2021-04-15	45.23	45.43	44.79	45.28	275791
2021-04-16	45.54	46.02	45.29	45.65	321109
2021-04-19	45.60	46.05	45.26	45.80	403611
2021-04-20	45.51	45.70	44.46	44.62	522236
2021-04-21	44.62	46.00	44.51	45.92	391456
2021-04-22	45.71	46.29	45.28	46.23	460325
2021-04-23	46.30	48.03	46.21	47.80	643418
2021-04-26	48.07	49.12	47.94	48.53	606657
2021-04-27	48.80	49.19	48.56	48.97	428721
2021-04-28	49.12	49.99	48.63	49.90	919165
2021-04-29	50.00	51.58	50.00	51.46	721285
2021-04-30	51.22	51.47	50.69	50.85	740985
2021-05-03	51.18	51.41	49.94	51.02	703885
2021-05-04	50.98	51.84	50.58	51.74	501920
2021-05-05	51.68	51.48	50.21	51.34	282230
2021-05-06	51.50	52.28	50.34	51.09	513769
2021-05-07	49.95	50.85	47.91	48.60	895537
2021-05-10	48.78	49.38	47.63	47.64	640824
2021-05-11	47.26	47.50	46.26	46.60	777815
2021-05-12	46.68	47.00	45.29	45.35	608781
2021-05-13	45.34	46.95	45.34	46.38	674106
2021-05-14	46.59	47.32	46.48	47.25	367139
2021-05-17	47.06	47.62	46.63	46.84	528765
2021-05-18	46.88	47.08	46.54	46.58	360390
2021-05-19	45.87	46.77	45.38	46.60	624725
2021-05-20	46.38	47.23	45.87	46.76	444889
2021-05-21	46.94	47.68	46.60	46.80	362682
2021-05-24	46.92	46.92	46.28	46.62	402892
2021-05-25	46.75	47.45	45.77	45.80	377955
2021-05-26	45.87	46.79	45.75	46.54	368743
2021-05-27	46.87	47.58	46.87	47.38	429607
2021-05-28	47.50	47.67	46.87	47.63	293034
2021-06-01	48.02	48.51	47.86	48.31	437538
2021-06-02	48.67	48.67	47.95	48.10	361267
2021-06-03	47.90	48.19	47.19	47.40	486408
2021-06-04	47.31	47.59	46.84	47.34	440744
2021-06-07	47.37	47.54	47.03	47.04	493680
2021-06-08	46.99	48.44	46.66	48.30	567920
2021-06-09	48.28	48.33	47.80	48.01	597332
2021-06-10	48.50	48.51	46.83	46.83	432221
2021-06-11	46.96	47.52	46.82	47.22	343943
2021-06-14	47.25	47.44	46.07	46.17	759009
2021-06-15	46.15	47.65	45.97	47.12	596792
2021-06-16	46.90	47.68	46.45	47.37	578787
2021-06-17	47.68	47.68	45.32	45.49	649263
2021-06-18	44.81	45.76	44.34	45.07	848355
2021-06-21	45.50	46.38	45.43	46.38	719655
2021-06-22	46.50	46.56	45.88	46.10	493169
2021-06-23	46.01	47.00	46.01	46.49	335984
2021-06-24	46.70	47.50	46.34	47.29	317425
2021-06-25	47.46	48.50	47.26	48.36	1148869
2021-06-28	48.18	48.18	46.98	47.06	373161
2021-06-29	47.31	47.90	46.95	47.07	258859
2021-06-30	46.91	47.69	46.66	47.48	336927
2021-07-01	47.88	48.27	47.55	47.94	361515
2021-07-02	47.93	48.05	47.52	47.72	255559
2021-07-06	47.47	47.47	46.04	46.61	508828
2021-07-07	46.16	47.00	46.16	46.43	571507
2021-07-08	45.83	46.11	44.96	45.37	519607
2021-07-09	46.30	47.28	46.30	47.08	308537
2021-07-12	46.64	48.20	46.45	48.17	498879
2021-07-13	47.88	48.06	46.99	47.25	416535
2021-07-14	47.32	47.70	46.53	46.70	304609
2021-07-15	46.15	47.45	45.78	47.10	215738
2021-07-16	47.51	47.51	46.17	46.26	197882
2021-07-19	45.00	45.61	44.63	44.98	360865
2021-07-20	45.02	47.36	45.02	46.34	600920
2021-07-21	47.06	47.89	46.97	46.98	402725
2021-07-22	46.73	47.24	45.76	46.14	339840
2021-07-23	46.54	47.00	46.04	46.34	373255
2021-07-26	46.46	47.64	46.46	47.21	442178
2021-07-27	46.78	47.05	46.40	46.65	273772
2021-07-28	46.86	47.12	45.80	46.73	443209
2021-07-29	47.00	48.38	46.88	48.08	518338
2021-07-30	47.69	48.65	47.67	47.81	421929
2021-08-02	47.81	49.28	47.81	48.03	485143
2021-08-03	48.42	48.42	47.16	48.00	332645
2021-08-04	47.32	48.22	47.24	47.57	232333
2021-08-05	48.00	48.59	47.81	48.31	240580
2021-08-06	49.15	51.09	48.50	48.74	354847
2021-08-09	48.36	48.76	48.13	48.47	429202
2021-08-10	48.47	49.85	48.33	49.28	307166
2021-08-11	49.09	49.85	48.61	49.83	338999
2021-08-12	50.16	50.29	49.38	50.15	215217
2021-08-13	50.40	50.40	49.82	50.00	213426
2021-08-16	49.51	50.35	49.10	50.05	378450
2021-08-17	49.69	49.97	49.11	49.49	285543
2021-08-18	49.24	50.17	49.07	49.20	269730
2021-08-19	48.78	49.86	48.50	48.66	662539
2021-08-20	48.48	50.25	48.18	49.59	288301
2021-08-23	49.67	49.95	49.10	49.62	310711
2021-08-24	49.66	50.55	49.44	49.97	268710
2021-08-25	50.18	50.99	50.01	50.39	261259
2021-08-26	50.36	50.70	49.74	49.80	296459
2021-08-27	49.71	50.87	49.71	50.72	255127
2021-08-30	50.64	50.64	49.59	49.71	238361
2021-08-31	49.54	50.35	49.41	49.86	319944
2021-09-01	50.02	50.02	48.85	49.04	250678
2021-09-02	48.91	49.00	47.95	48.17	381305
2021-09-03	48.02	48.08	47.00	47.58	263342
2021-09-07	47.44	48.20	47.13	47.21	342572
2021-09-08	46.99	47.45	46.77	47.27	344613
2021-09-09	46.95	48.03	46.95	47.51	271241
2021-09-10	47.78	48.27	46.66	46.78	272994
2021-09-13	47.23	47.60	46.64	47.52	392417
2021-09-14	47.44	47.70	46.42	46.67	401929
2021-09-15	46.60	47.22	46.42	47.12	438735
2021-09-16	47.20	47.45	46.77	46.89	603653
2021-09-17	46.97	47.55	46.09	46.64	1658819
2021-09-20	45.59	46.29	45.42	46.24	664125
2021-09-21	46.67	46.92	46.01	46.19	374715
2021-09-22	46.68	47.48	46.59	46.96	320360
2021-09-23	47.29	48.30	47.29	47.65	311924
2021-09-24	47.75	48.07	47.13	47.14	399315
2021-09-27	47.43	47.96	47.14	47.20	824302
2021-09-28	47.17	47.39	45.74	45.88	503407
2021-09-29	46.11	47.10	45.71	46.74	468378
2021-09-30	46.90	48.11	46.60	46.81	393052
2021-10-01	46.84	47.87	46.84	47.53	539798
2021-10-04	47.46	48.47	47.46	47.65	610513
2021-10-05	47.86	48.83	47.45	48.39	817510
2021-10-06	48.01	48.49	47.29	48.34	412016
2021-10-07	48.87	49.69	48.62	49.37	512301
2021-10-08	49.65	50.86	49.61	50.34	498539
2021-10-11	50.68	51.55	50.02	50.07	553698
2021-10-12	50.24	51.04	50.03	50.71	272113
2021-10-13	50.59	51.12	50.08	50.99	337371
2021-10-14	51.30	52.26	51.27	52.01	517853
2021-10-15	52.34	53.39	52.34	52.86	522367
2021-10-18	52.85	53.76	52.61	52.95	415800
2021-10-19	53.24	53.77	53.19	53.48	563970
2021-10-20	53.38	54.87	53.38	54.83	406122
2021-10-21	54.72	55.22	54.48	54.86	304445
2021-10-22	54.95	55.68	54.70	54.72	434484
2021-10-25	54.64	55.27	54.36	55.25	510901
2021-10-26	55.29	55.53	54.48	54.54	686422
2021-10-27	54.33	55.93	54.11	54.56	581302
2021-10-28	54.77	56.04	54.77	56.02	553908
2021-10-29	56.03	56.11	55.46	55.58	385351
2021-11-01	55.88	56.91	55.88	56.69	347985
2021-11-02	56.47	56.76	55.50	56.04	459056
2021-11-03	56.01	56.95	55.91	56.31	423353
2021-11-04	56.18	56.78	55.87	56.40	433189
2021-11-05	55.32	56.21	54.26	55.31	494728
2021-11-08	55.53	56.26	55.21	55.39	467650
2021-11-09	55.03	55.38	54.15	54.25	466454
2021-11-10	54.08	54.52	53.00	53.14	473021
2021-11-11	53.02	53.95	52.65	53.48	359320
2021-11-12	53.50	54.06	53.44	53.72	323973
2021-11-15	54.05	54.19	53.46	53.54	572352
2021-11-16	53.40	54.54	53.40	54.21	455958
2021-11-17	54.08	54.17	53.63	53.82	469362
2021-11-18	53.78	54.18	52.87	53.30	350249
2021-11-19	52.85	53.81	52.36	53.17	420278
2021-11-22	53.80	54.26	53.42	53.62	355662
2021-11-23	53.91	54.43	53.67	53.91	288556
2021-11-24	53.65	53.91	53.40	53.46	237987
2021-11-26	51.71	51.93	51.14	51.84	211625
2021-11-29	52.61	52.61	50.92	51.25	318528
2021-11-30	50.65	50.65	48.83	48.97	577305
2021-12-01	50.08	50.30	48.04	48.12	589411
2021-12-02	48.48	49.98	48.12	49.37	512501
2021-12-03	49.35	49.37	47.27	47.50	516554
2021-12-06	48.27	49.10	47.94	48.27	751367
2021-12-07	48.74	49.51	48.50	49.25	385929
2021-12-08	49.51	49.85	49.11	49.33	278217
2021-12-09	48.94	49.21	48.35	48.48	356817
2021-12-10	48.94	49.01	47.97	48.64	262228
2021-12-13	48.61	48.61	47.59	47.65	409874
2021-12-14	47.59	48.72	47.59	47.84	278788
2021-12-15	47.84	47.97	47.21	47.84	400401
2021-12-16	48.24	48.82	47.63	47.76	494764
2021-12-17	47.38	47.90	46.45	46.84	2377195
2021-12-20	46.30	46.30	44.94	45.76	456819
2021-12-21	46.33	47.55	46.33	47.49	449351
2021-12-22	47.49	48.38	47.34	48.27	768431
2021-12-23	48.51	49.30	48.51	48.88	281721
2021-12-27	48.94	49.04	48.30	48.90	283678
2021-12-28	48.65	50.00	48.65	49.47	306260
2021-12-29	49.46	50.24	49.24	50.12	246614
2021-12-30	50.11	50.73	49.86	49.90	281147
2021-12-31	49.80	50.59	49.61	50.20	301542
2022-01-03	50.50	51.32	50.38	50.40	372672
2022-01-04	51.05	52.20	50.90	52.13	520183
2022-01-05	52.42	53.33	51.82	51.86	621709
2022-01-06	52.60	53.17	52.13	53.05	306037
2022-01-07	53.19	54.39	52.77	54.12	435751
2022-01-10	54.20	54.35	52.95	53.79	493255
2022-01-11	53.98	54.75	53.27	54.62	366381
2022-01-12	54.48	54.87	53.86	54.79	327557
2022-01-13	55.12	56.18	54.88	55.02	462896
2022-01-14	54.43	55.69	54.02	55.69	322034
2022-01-18	55.50	55.81	54.65	55.35	504186
2022-01-19	55.40	55.40	54.06	54.22	496387
2022-01-20	54.02	54.95	52.62	52.69	488972
2022-01-21	52.42	52.90	51.31	51.65	418260
2022-01-24	50.64	52.04	49.40	51.87	701171
2022-01-25	51.19	52.75	50.56	52.26	403598
2022-01-26	52.86	52.96	51.34	51.87	470196
2022-01-27	52.12	53.14	50.71	50.97	426366
2022-01-28	50.93	52.39	50.44	52.33	410171
2022-01-31	51.88	53.29	51.76	53.29	652297
2022-02-01	53.56	54.39	52.94	54.25	454219
2022-02-02	54.05	54.67	53.88	54.52	353684
2022-02-03	54.36	55.09	53.99	54.29	259294
2022-02-04	54.34	55.80	54.21	55.26	235107
2022-02-07	55.34	56.70	55.28	56.14	397670
2022-02-08	56.73	57.47	56.63	57.18	283935
2022-02-09	57.51	57.95	57.24	57.38	249911
2022-02-10	57.33	58.93	57.28	58.58	449736
2022-02-11	58.34	59.73	57.81	57.98	380154
2022-02-14	58.20	58.60	56.76	57.69	378876
2022-02-15	58.14	59.28	58.14	59.20	331265
2022-02-16	59.06	59.84	58.89	59.42	432518
2022-02-17	58.84	59.02	57.49	57.58	620702
2022-02-18	57.36	58.05	57.15	57.20	746929
2022-02-22	56.69	57.94	56.35	56.96	443017
2022-02-23	57.78	57.93	56.61	56.69	391051
2022-02-24	54.71	56.38	54.02	56.20	452959
2022-02-25	58.03	63.98	57.90	63.64	1071862
2022-02-28	62.43	63.06	61.06	61.97	727940
2022-03-01	61.73	61.73	58.25	58.58	822394
2022-03-02	59.23	61.59	59.23	61.15	674141
2022-03-03	60.95	61.60	60.33	60.80	477074
2022-03-04	59.47	60.53	59.17	60.31	419763
2022-03-07	59.89	60.86	59.55	59.61	375641
2022-03-08	60.27	60.58	57.29	57.35	684640
2022-03-09	58.67	59.16	57.68	58.00	483606
2022-03-10	57.04	58.15	56.89	57.72	353397
2022-03-11	58.29	58.84	57.41	57.41	466622
2022-03-14	58.70	59.02	57.41	57.90	571377
2022-03-15	58.35	58.80	57.69	58.00	582246
2022-03-16	58.66	61.37	58.66	61.33	512723
2022-03-17	60.78	61.40	60.44	61.12	328042
2022-03-18	60.60	61.07	59.61	60.54	677085
2022-03-21	61.14	61.99	61.06	61.47	504869
2022-03-22	62.05	63.10	61.87	62.22	597377
2022-03-23	62.42	62.99	61.69	61.86	435973
2022-03-24	62.09	63.27	61.64	63.25	317672
2022-03-25	63.53	64.81	63.53	64.72	333980
2022-03-28	64.73	64.73	63.51	64.44	266071
2022-03-29	64.95	65.64	64.01	64.93	359531
2022-03-30	65.21	65.68	64.37	64.53	317101
2022-03-31	64.62	65.15	63.66	63.66	427224
2022-04-01	64.30	65.39	64.25	65.09	437493
2022-04-04	65.00	65.14	64.05	64.33	306326
2022-04-05	62.00	62.85	59.84	59.96	657166
2022-04-06	59.76	60.59	59.29	59.83	563088
2022-04-07	60.10	60.16	58.77	59.30	323762
2022-04-08	59.35	59.88	59.00	59.07	274739
2022-04-11	59.06	60.34	58.65	58.72	315991
2022-04-12	58.91	59.93	58.54	58.87	290909
2022-04-13	58.50	60.48	58.50	60.42	348657
2022-04-14	60.12	61.22	60.12	60.40	434305
2022-04-18	60.12	60.97	59.86	60.33	583953
2022-04-19	60.92	61.18	60.23	60.33	384808
2022-04-20	60.60	61.72	60.60	61.24	365593
2022-04-21	61.47	62.15	59.73	59.86	373523
2022-04-22	59.95	60.10	58.27	58.34	232175
2022-04-25	57.90	57.97	55.83	57.60	374548
2022-04-26	57.11	57.36	56.36	56.51	500434
2022-04-27	56.78	57.38	56.29	56.79	295758
2022-04-28	57.40	57.96	56.27	57.73	242500
2022-04-29	57.36	57.84	55.03	55.15	307852
2022-05-02	55.24	56.32	54.97	56.20	461230
2022-05-03	56.42	57.94	56.10	57.71	324274
2022-05-04	58.14	59.80	57.92	59.47	409299
2022-05-05	58.99	59.25	56.78	57.23	363730
2022-05-06	57.92	60.24	57.73	58.11	405678
2022-05-09	57.53	58.07	55.50	55.60	388487
2022-05-10	55.70	56.26	54.53	55.82	358640
2022-05-11	55.94	57.18	54.97	55.04	375931
2022-05-12	54.66	55.54	53.33	54.69	417759
2022-05-13	54.84	56.05	54.78	55.42	357760
2022-05-16	55.22	55.83	55.04	55.18	335759
2022-05-17	56.08	57.67	56.08	57.51	235733
2022-05-18	56.68	57.52	56.52	57.06	397027
2022-05-19	56.39	57.06	55.15	56.14	345606
2022-05-20	56.15	56.51	54.27	55.91	462123
2022-05-23	57.00	57.40	56.07	57.07	271111
2022-05-24	57.10	57.10	54.74	55.94	232511
2022-05-25	55.64	57.04	55.64	56.68	219421
2022-05-26	57.13	58.25	57.13	57.97	303974
2022-05-27	58.12	58.71	58.08	58.54	232624
2022-05-31	58.45	59.60	58.05	58.85	510774
2022-06-01	58.72	59.16	57.43	58.19	292726
2022-06-02	58.16	58.89	57.68	58.83	257704
2022-06-03	58.31	58.59	57.92	58.12	253995
2022-06-06	58.10	59.94	57.85	59.23	451709
2022-06-07	59.09	61.40	58.96	61.34	469703
2022-06-08	61.10	61.10	59.88	60.38	323924
2022-06-09	60.30	60.38	59.42	59.49	361559
2022-06-10	58.47	58.79	57.83	57.91	361398
2022-06-13	56.42	56.76	55.12	55.41	419006
2022-06-14	55.58	57.23	55.58	56.58	360314
2022-06-15	57.14	57.19	55.72	56.40	418560
2022-06-16	55.12	55.12	52.41	52.71	597373
2022-06-17	52.91	53.85	52.20	53.39	2020526
2022-06-21	55.17	55.31	54.24	54.57	450704
2022-06-22	53.60	55.06	53.60	54.65	360902
2022-06-23	55.16	55.16	54.00	54.66	310944
2022-06-24	55.26	57.96	55.14	57.88	695245
2022-06-27	57.99	57.99	56.73	56.85	348112
2022-06-28	57.29	58.45	56.88	57.02	253332
2022-06-29	57.51	57.51	56.17	56.36	266008
2022-06-30	55.21	56.65	54.86	55.79	625252
2022-07-01	55.52	56.63	55.32	56.17	425489
2022-07-05	55.32	55.67	54.05	55.38	376568
2022-07-06	54.97	55.45	53.89	54.65	373263
2022-07-07	55.32	55.93	55.00	55.02	441119
2022-07-08	55.48	55.75	54.76	55.20	283998
2022-07-11	54.78	55.42	54.69	55.07	211645
2022-07-12	54.79	55.98	54.78	55.12	315986
2022-07-13	55.03	55.28	54.39	54.89	261928
2022-07-14	53.68	54.09	53.16	53.78	247801
2022-07-15	54.54	55.12	53.89	54.64	301981
2022-07-18	55.14	55.69	54.20	54.33	246375
2022-07-19	55.02	56.38	55.02	55.85	469700
2022-07-20	55.63	56.30	55.42	56.23	377792
2022-07-21	56.07	56.15	55.20	55.78	245309
2022-07-22	55.51	56.29	55.35	55.91	298321
2022-07-25	55.91	57.20	55.85	57.01	440807
2022-07-26	57.15	57.57	56.62	56.64	356015
2022-07-27	56.76	57.42	56.75	57.20	349027
2022-07-28	57.34	57.59	56.60	57.30	307457
2022-07-29	57.65	59.04	57.52	58.39	387812
2022-08-01	58.11	58.51	57.41	58.24	294376
2022-08-02	58.21	59.06	57.98	58.20	247977
2022-08-03	58.58	59.11	58.15	58.86	307045
2022-08-04	55.98	56.19	50.00	50.08	1436496
2022-08-05	50.50	52.42	50.33	51.67	597039
2022-08-08	51.52	52.56	51.50	51.59	388452
2022-08-09	51.96	53.59	51.96	52.88	371219
2022-08-10	53.78	54.42	53.57	54.25	417649
2022-08-11	54.46	54.82	54.12	54.39	235183
2022-08-12	54.80	55.42	54.62	55.36	202569
2022-08-15	55.04	55.75	55.02	55.27	185188
2022-08-16	55.06	55.79	54.91	55.19	249720
2022-08-17	54.53	55.02	54.39	54.82	200808
2022-08-18	54.64	55.35	54.64	55.05	183458
2022-08-19	54.70	55.25	54.35	54.93	292851
2022-08-22	54.40	54.44	53.58	53.74	197529
2022-08-23	54.12	54.15	53.73	54.00	178991
2022-08-24	54.14	54.15	53.32	53.59	215030
2022-08-25	53.57	54.83	53.18	54.60	234661
2022-08-26	54.43	54.75	53.44	53.48	217286
2022-08-29	52.91	52.91	52.07	52.09	297691
2022-08-30	52.13	52.40	51.05	51.40	264539
2022-08-31	51.73	51.79	50.66	51.07	278243
2022-09-01	50.71	51.13	50.37	50.79	300131
2022-09-02	51.28	52.62	51.28	51.67	398805
2022-09-06	51.78	52.98	50.91	51.39	434924
2022-09-07	51.14	52.44	51.00	52.43	311664
2022-09-08	52.36	53.07	52.06	53.05	263344
2022-09-09	53.15	54.49	53.15	54.32	292655
2022-09-12	54.83	55.51	54.44	55.24	253524
2022-09-13	54.11	54.63	53.20	53.46	229275
2022-09-14	53.55	53.55	52.54	53.12	311179
2022-09-15	52.77	54.02	52.67	53.57	345432
2022-09-16	53.25	53.58	52.56	53.56	1139402
2022-09-19	52.90	54.09	52.90	54.09	236899
2022-09-20	53.70	53.70	52.56	53.21	295681
2022-09-21	53.49	53.60	51.98	51.98	294708
2022-09-22	51.90	52.03	49.71	49.79	311358
2022-09-23	48.99	49.00	47.70	48.20	522924
2022-09-26	47.95	48.30	46.16	46.20	548166
2022-09-27	46.77	47.06	45.91	46.55	386228
2022-09-28	46.88	48.10	46.52	47.87	629690
2022-09-29	47.32	48.47	46.68	48.12	342986
2022-09-30	48.13	49.08	48.13	48.45	377036
2022-10-03	49.26	49.76	48.30	49.43	361069
2022-10-04	49.95	51.68	49.95	51.53	351995
2022-10-05	50.26	51.30	50.26	50.86	336644
2022-10-06	50.71	51.12	50.33	50.72	259933
2022-10-07	50.22	50.45	49.27	50.25	340916
2022-10-10	50.77	51.44	50.65	51.18	356454
2022-10-11	50.70	52.57	50.70	52.05	367336
2022-10-12	52.24	52.92	51.39	52.27	380156
2022-10-13	51.73	55.16	51.13	54.80	385689
2022-10-14	55.09	55.70	53.39	53.56	336920
2022-10-17	54.49	55.39	54.30	54.61	283326
2022-10-18	55.67	56.00	55.01	55.70	260744
2022-10-19	55.44	56.10	54.58	55.39	218250
2022-10-20	54.93	55.73	54.09	54.10	326961
2022-10-21	54.07	55.06	53.48	54.90	244703
2022-10-24	55.35	56.24	55.35	56.12	250021
2022-10-25	55.94	56.94	55.78	56.64	251162
2022-10-26	57.11	57.58	56.69	56.69	251324
2022-10-27	57.27	57.86	56.80	57.04	283064
2022-10-28	57.37	58.76	56.84	58.72	201433
2022-10-31	58.19	59.35	58.19	59.19	282854
2022-11-01	59.34	59.70	59.04	59.26	226124
2022-11-02	59.28	59.75	57.84	58.22	294157
2022-11-03	57.51	58.55	56.99	58.36	205019
2022-11-04	59.04	59.42	58.23	58.68	254342
2022-11-07	58.70	59.13	58.28	58.85	290439
2022-11-08	60.00	60.70	58.84	59.57	381061
2022-11-09	59.10	59.84	58.59	58.92	299622
2022-11-10	61.13	61.97	60.77	61.27	314856
2022-11-11	61.62	61.89	60.06	60.15	255212
2022-11-14	60.14	60.64	59.78	59.53	261877
2022-11-15	59.94	60.24	58.96	59.55	325688
2022-11-16	59.46	59.85	59.19	59.48	202860
2022-11-17	58.61	60.39	58.55	60.19	271397
2022-11-18	60.80	60.97	59.98	60.61	179274
2022-11-21	60.54	61.25	60.35	61.22	222413
2022-11-22	61.41	62.29	61.00	62.07	210841
2022-11-23	61.79	62.22	61.65	61.67	170558
2022-11-25	62.06	63.00	61.82	62.63	107723
2022-11-28	62.92	64.02	62.73	63.99	319071
2022-11-29	64.00	65.76	63.99	65.54	278465
2022-11-30	65.34	66.70	64.86	66.57	453854
2022-12-01	66.89	67.13	65.99	66.01	335255
2022-12-02	65.47	66.86	65.38	66.30	303531
2022-12-05	65.87	65.96	64.62	65.14	322151
2022-12-06	64.99	65.80	64.88	65.75	434305
2022-12-07	65.36	65.39	63.17	63.24	360300
2022-12-08	63.59	64.24	63.28	63.40	382663
2022-12-09	63.10	63.60	62.91	63.02	252937
2022-12-12	62.95	63.27	62.52	62.93	308735
2022-12-13	64.26	64.26	62.22	62.31	361068
2022-12-14	62.32	62.53	60.80	61.17	513541
2022-12-15	60.62	61.36	60.26	60.99	446424
2022-12-16	60.06	61.33	60.06	60.99	1380081
2022-12-19	60.99	61.59	60.49	61.09	404893
2022-12-20	61.41	62.17	61.36	61.88	369238
2022-12-21	62.40	63.16	62.33	62.88	417813
2022-12-22	62.60	62.76	61.78	62.64	367121
2022-12-23	62.55	63.24	62.14	63.22	268163
2022-12-27	63.13	63.30	62.52	62.56	187798
2022-12-28	62.58	62.58	61.86	62.04	229792
2022-12-29	62.48	62.72	62.02	62.26	187651
2022-12-30	61.71	62.36	61.52	62.26	259129
2023-01-03	62.34	62.71	60.86	61.28	294676
2023-01-04	61.53	62.29	61.31	61.83	231958
2023-01-05	61.69	62.21	61.17	61.38	211329
2023-01-06	61.77	62.32	61.11	62.19	149396
2023-01-09	62.24	62.54	61.06	61.16	281070
2023-01-10	61.04	61.37	60.31	60.55	264410
2023-01-11	60.55	61.31	60.51	61.28	214311
2023-01-12	61.38	62.16	60.87	62.05	210280
2023-01-13	61.72	62.75	61.50	62.39	190846
2023-01-17	62.14	62.14	59.83	60.60	445480
2023-01-18	60.43	61.29	60.25	60.31	271541
2023-01-19	59.86	60.68	59.28	60.42	253213
2023-01-20	60.59	60.90	60.02	60.76	266098
2023-01-23	60.70	61.17	60.34	61.17	204023
2023-01-24	60.62	61.77	60.58	61.48	115483
2023-01-25	61.30	61.80	61.27	61.58	131072
2023-01-26	61.89	63.17	61.45	63.15	208617
2023-01-27	63.15	63.44	62.13	62.21	145022
2023-01-30	62.02	62.36	61.10	61.42	187880
2023-01-31	61.62	62.60	61.05	62.60	302311
2023-02-01	62.29	62.57	61.24	61.99	263680
2023-02-02	62.08	62.08	60.69	61.50	246538
2023-02-03	61.40	62.34	61.27	61.93	343077
2023-02-06	61.66	62.00	60.93	61.88	207657
2023-02-07	61.58	62.47	61.21	62.36	242298
2023-02-08	62.08	62.74	61.66	61.85	156751
2023-02-09	62.04	62.34	60.82	60.84	191574
2023-02-10	60.99	62.41	60.41	62.26	224396
2023-02-13	62.06	63.03	62.06	62.63	202851
2023-02-14	62.50	62.99	61.59	61.93	182405
2023-02-15	61.38	62.71	61.26	62.58	119539
2023-02-16	62.16	63.01	61.84	62.56	162502
2023-02-17	62.50	62.96	62.46	62.71	233103
2023-02-21	62.34	62.47	61.40	61.69	193323
2023-02-22	61.88	62.86	61.88	62.21	226398
2023-02-23	62.48	62.92	61.90	62.33	156050
2023-02-24	61.94	62.65	61.62	62.55	164020
2023-02-27	62.79	62.95	61.94	62.05	166067
2023-02-28	62.13	62.77	61.73	62.41	389782
2023-03-01	60.15	60.54	56.79	58.45	650890
2023-03-02	58.25	61.02	57.77	60.38	358745
2023-03-03	60.21	60.21	59.06	59.51	187208
2023-03-06	59.32	59.32	57.58	57.46	509158
2023-03-07	57.43	57.91	56.63	57.18	194961
2023-03-08	57.22	57.45	56.43	57.10	245283
2023-03-09	56.85	56.85	55.22	55.30	189417
2023-03-10	54.77	55.00	53.09	53.51	301357
2023-03-13	52.36	52.36	50.04	50.07	420846
2023-03-14	51.64	52.22	51.12	52.17	370942
2023-03-15	50.64	51.33	49.01	49.58	452200
2023-03-16	49.15	50.76	48.76	50.07	315435
2023-03-17	49.49	49.49	46.80	47.42	1041490
2023-03-20	48.15	50.00	48.15	48.83	558943
2023-03-21	49.99	50.94	49.72	49.83	399987
2023-03-22	49.74	49.91	47.54	47.60	288448
2023-03-23	47.69	47.71	46.07	46.22	257294
2023-03-24	45.67	47.08	45.21	46.92	273625
2023-03-27	47.78	47.90	47.19	47.69	189180
2023-03-28	47.49	48.26	47.49	48.24	179245
2023-03-29	48.81	48.93	48.15	48.81	239000
2023-03-30	49.40	49.78	48.94	49.28	182649
2023-03-31	49.55	50.43	49.30	50.27	365474
2023-04-03	50.41	51.09	50.22	50.77	292624
2023-04-04	50.65	50.65	49.32	50.38	212069
2023-04-05	51.07	51.52	50.10	51.50	567409
2023-04-06	51.73	52.44	51.48	52.28	239461
2023-04-10	52.37	52.98	52.20	52.84	351837
2023-04-11	53.02	54.12	52.99	53.86	279404
2023-04-12	54.05	54.63	53.82	54.31	219866
2023-04-13	54.09	55.00	53.69	54.44	279466
2023-04-14	55.02	55.02	53.87	54.13	200313
2023-04-17	53.89	54.49	53.53	54.43	167504
2023-04-18	54.43	54.64	53.84	54.20	143676
2023-04-19	54.28	54.45	53.87	54.41	210133
2023-04-20	54.17	54.35	53.27	53.70	225434
2023-04-21	53.68	53.94	53.03	53.88	148816
2023-04-24	53.96	54.34	53.62	53.74	128739
2023-04-25	53.28	53.70	52.56	52.58	142102
2023-04-26	52.33	53.00	52.30	52.52	129584
2023-04-27	52.85	53.57	52.29	53.49	116576
2023-04-28	53.45	54.13	53.23	53.87	114861
2023-05-01	53.93	54.58	53.65	54.28	234538
2023-05-02	54.00	54.06	51.82	52.77	164295
2023-05-03	52.82	53.53	52.25	52.26	215065
2023-05-04	51.68	52.25	50.14	51.34	210081
2023-05-05	52.05	53.46	52.05	52.69	271319
2023-05-08	52.87	53.56	52.81	52.82	325064
2023-05-09	52.63	53.03	52.00	52.56	309643
2023-05-10	53.41	53.41	49.84	52.66	333754
2023-05-11	52.19	53.07	51.14	52.35	209110
2023-05-12	52.67	52.69	51.79	52.53	214664
2023-05-15	52.88	53.20	52.67	52.53	252060
2023-05-16	52.35	52.86	52.02	52.07	196276
2023-05-17	52.29	53.00	52.11	52.37	248669
2023-05-18	52.43	52.90	51.97	52.77	439127
2023-05-19	53.19	53.42	52.04	52.15	186710
2023-05-22	52.25	52.48	51.57	52.30	186865
2023-05-23	52.38	52.95	51.91	51.91	169151
2023-05-24	51.50	51.65	51.05	51.22	177258
2023-05-25	51.06	51.75	51.06	51.35	212119
2023-05-26	51.55	52.90	51.23	52.74	224921
2023-05-30	52.75	53.28	52.44	52.94	235671
2023-05-31	52.51	52.54	51.75	51.75	322863
2023-06-01	52.08	52.46	51.48	51.68	332013
2023-06-02	52.20	53.55	52.20	53.38	193857
2023-06-05	52.93	52.68	51.45	53.38	328359
2023-06-06	52.51	53.81	52.49	53.78	187434
2023-06-07	53.82	54.39	53.50	54.15	203660
2023-06-08	53.87	54.50	53.67	53.84	226076
2023-06-09	53.79	54.37	53.58	54.00	172340
2023-06-12	53.83	54.10	53.03	53.50	173615
2023-06-13	53.65	54.85	53.65	54.34	275860
2023-06-14	54.54	54.85	53.10	53.19	239212
2023-06-15	53.23	53.75	52.99	53.75	221848
2023-06-16	54.18	54.60	53.70	54.57	950453
2023-06-20	54.61	54.63	53.43	53.86	275581
2023-06-21	53.94	54.22	53.52	54.04	199514
2023-06-22	54.15	54.15	53.34	54.06	224558
2023-06-23	53.85	54.00	53.32	53.35	363488
2023-06-26	53.61	53.99	53.17	53.55	162462
2023-06-27	53.46	54.17	53.14	54.00	199521
2023-06-28	53.82	54.55	53.53	54.50	209690
2023-06-29	54.91	55.68	54.91	55.56	192654
2023-06-30	56.00	56.03	55.53	55.80	178541
2023-07-03	55.58	56.00	55.24	55.24	212755
2023-07-05	54.98	55.33	54.30	55.11	213104
2023-07-06	55.02	55.46	54.63	55.31	224259
2023-07-07	55.30	56.87	55.30	56.52	465531
2023-07-10	56.23	56.94	56.23	56.39	253466
2023-07-11	56.41	57.36	56.41	57.28	174919
2023-07-12	57.67	57.67	55.96	56.02	378177
2023-07-13	55.66	57.38	55.24	57.10	254252
2023-07-14	57.84	57.84	56.40	56.74	137876
2023-07-17	56.46	58.09	56.26	57.65	240708
2023-07-18	57.75	58.90	57.75	58.78	182015
2023-07-19	59.07	59.55	58.89	59.40	188900
2023-07-20	59.60	60.19	59.51	59.74	229547
2023-07-21	59.83	60.04	59.15	59.52	220655
2023-07-24	59.36	59.93	58.92	59.78	218480
2023-07-25	59.53	60.17	59.53	59.85	179981
2023-07-26	59.81	60.70	59.76	60.37	165847
2023-07-27	60.79	61.12	60.54	60.54	161698
2023-07-28	61.00	61.00	59.80	59.80	164642
2023-07-31	60.05	60.50	59.65	59.78	222807
2023-08-01	59.78	60.16	59.64	60.11	174991
2023-08-02	59.72	61.41	59.72	61.11	163131
2023-08-03	60.80	62.26	60.53	62.15	251459
2023-08-04	62.07	63.12	61.88	62.42	192471
2023-08-07	62.29	63.31	62.29	62.77	201175
2023-08-08	61.66	62.70	61.31	62.63	198740
2023-08-09	60.54	61.60	58.03	60.80	318369
2023-08-10	60.94	61.97	60.30	60.31	241477
2023-08-11	60.14	60.60	60.05	60.19	196673
2023-08-14	59.88	60.20	58.93	58.78	285107
2023-08-15	58.43	59.28	58.33	59.04	173629
2023-08-16	58.77	59.60	58.34	58.80	163315
2023-08-17	59.24	59.48	58.55	58.55	155410
2023-08-18	58.13	59.14	58.13	58.68	216789
2023-08-21	58.78	58.93	57.93	58.06	151884
2023-08-22	57.93	58.47	56.91	56.91	154232
2023-08-23	56.77	57.65	56.77	57.54	171545
2023-08-24	57.52	58.65	57.52	58.21	199334
2023-08-25	58.19	58.57	57.67	57.80	144500
2023-08-28	58.03	58.84	58.02	58.08	108049
2023-08-29	58.35	58.54	57.91	58.33	153786
2023-08-30	58.36	58.73	58.14	58.21	121874
2023-08-31	58.34	58.95	58.17	58.84	185281
2023-09-01	59.27	61.26	59.27	60.64	218941
2023-09-05	60.23	60.75	59.44	59.44	374272
2023-09-06	59.43	59.57	58.66	59.18	225363
2023-09-07	59.29	60.23	59.01	59.68	454028
2023-09-08	59.72	60.34	59.48	59.67	204063
2023-09-11	59.96	60.66	59.88	60.32	279966
2023-09-12	60.52	61.41	60.36	61.16	244418
2023-09-13	61.43	61.57	60.97	60.99	310273
2023-09-14	61.48	61.89	61.08	61.44	339572
2023-09-15	61.00	61.61	60.42	60.75	1748796
2023-09-18	60.78	60.78	59.83	59.98	249620
2023-09-19	60.24	61.16	60.24	60.83	266859
2023-09-20	61.12	61.63	60.97	61.04	202764
2023-09-21	61.00	61.00	60.11	60.27	215776
2023-09-22	60.14	60.78	59.84	60.59	175812
2023-09-25	60.36	61.42	60.36	61.41	159435
2023-09-26	61.21	61.48	60.50	60.52	276060
2023-09-27	60.66	61.60	60.27	61.39	231108
2023-09-28	61.56	62.59	61.56	61.86	317157
2023-09-29	61.76	61.97	60.44	60.52	229644
2023-10-02	60.29	60.29	59.11	59.33	250393
2023-10-03	59.18	59.19	58.50	58.55	181801
2023-10-04	58.30	59.13	58.27	58.94	252355
2023-10-05	58.57	60.35	58.57	60.28	269921
2023-10-06	60.07	60.92	60.00	60.41	163965
2023-10-09	60.14	61.21	59.92	61.06	162375
2023-10-10	61.24	61.50	60.19	60.26	167273
2023-10-11	60.50	61.31	60.41	61.21	178686
2023-10-12	61.56	61.56	60.74	61.48	162647
2023-10-13	62.14	62.31	60.67	61.04	197331
2023-10-16	61.41	62.57	61.41	62.25	224886
2023-10-17	62.13	63.68	62.13	63.14	273886
2023-10-18	62.94	63.19	62.39	62.61	150743
2023-10-19	62.71	63.06	61.05	61.30	275088
2023-10-20	61.30	61.57	59.95	59.97	244918
2023-10-23	59.74	60.11	59.21	59.22	230373
2023-10-24	59.33	60.02	59.01	59.67	194912
2023-10-25	59.56	61.16	59.56	60.31	235060
2023-10-26	60.48	61.98	60.01	60.91	213778
2023-10-27	60.57	60.65	59.98	60.34	213194
2023-10-30	60.82	61.77	60.82	61.60	163614
2023-10-31	61.96	62.98	61.96	62.40	219358
2023-11-01	62.00	63.79	61.83	63.71	203369
2023-11-02	63.81	64.98	63.68	64.97	248080
2023-11-03	65.00	65.85	64.92	65.49	244539
2023-11-06	65.40	65.60	65.05	65.39	243452
2023-11-07	65.11	65.11	64.16	64.34	272532
2023-11-08	67.25	67.25	63.66	65.87	339720
2023-11-09	65.25	65.60	64.69	64.77	364392
2023-11-10	64.77	65.47	64.66	65.13	257749
2023-11-13	64.59	66.02	64.59	64.97	268552
2023-11-14	65.74	66.70	65.57	66.43	301883
2023-11-15	66.25	66.74	65.83	65.89	238879
2023-11-16	66.19	66.44	65.44	65.54	281166
2023-11-17	66.07	66.38	65.71	65.97	232767
2023-11-20	65.94	66.48	65.39	66.43	234872
2023-11-21	66.50	67.21	66.14	66.45	271021
2023-11-22	66.63	67.31	66.56	67.12	272777
2023-11-24	67.35	68.46	67.30	68.03	158988
2023-11-27	67.91	68.63	67.76	68.30	271985
2023-11-28	68.49	68.87	67.56	68.28	321688
2023-11-29	68.11	68.62	67.25	67.35	326590
2023-11-30	67.48	68.05	67.25	67.91	267145
2023-12-01	67.48	68.29	67.48	67.94	206338
2023-12-04	67.50	68.85	67.50	68.60	432162
2023-12-05	68.53	69.21	68.18	68.51	328300
2023-12-06	68.66	69.17	67.53	67.62	243298
2023-12-07	67.98	68.26	67.27	68.26	233347
2023-12-08	70.00	71.47	68.91	70.80	726390
2023-12-11	70.59	72.02	70.59	71.54	372423
2023-12-12	71.09	72.82	71.04	72.45	414737
2023-12-13	72.68	73.35	71.94	73.10	394882
2023-12-14	73.31	73.51	72.01	72.57	272282
2023-12-15	72.11	72.41	71.11	71.82	797221
2023-12-18	72.02	72.55	71.41	72.01	251002
2023-12-19	71.88	73.28	71.88	72.96	234371
2023-12-20	73.10	73.82	72.73	72.74	365721
2023-12-21	72.49	73.66	72.49	73.51	249516
2023-12-22	73.47	74.57	73.08	74.18	242025
2023-12-26	74.40	74.94	74.11	74.31	198931
2023-12-27	74.20	74.78	73.83	74.71	197867
2023-12-28	74.77	75.08	74.69	74.73	147694
2023-12-29	74.94	74.97	74.21	74.83	163979
2024-01-02	74.38	75.15	74.37	74.67	256114
2024-01-03	74.12	74.99	74.03	74.20	239289
2024-01-04	74.81	75.80	74.34	75.06	455273
2024-01-05	75.07	76.42	75.06	75.69	413073
2024-01-08	75.66	76.19	75.24	75.97	223468
2024-01-09	75.32	75.43	74.71	75.28	173891
2024-01-10	75.30	75.68	75.15	75.59	161432
2024-01-11	75.65	75.85	75.11	75.51	170533
2024-01-12	76.04	76.29	75.31	75.49	176344
2024-01-16	75.25	75.72	75.10	75.68	179300
2024-01-17	74.99	76.20	74.99	75.79	189101
2024-01-18	75.86	77.74	75.58	77.71	337996
2024-01-19	78.00	79.57	77.98	79.40	521113
2024-01-22	79.73	82.37	79.73	82.00	485305
2024-01-23	82.13	82.56	81.29	81.34	296049
2024-01-24	81.94	82.58	81.80	82.19	221561
2024-01-25	82.57	82.92	81.38	82.19	261554
2024-01-26	82.43	82.82	82.06	82.62	143757
2024-01-29	82.52	82.65	82.05	82.44	171512
2024-01-30	82.24	83.31	82.24	82.82	242129
2024-01-31	82.82	83.43	80.94	81.13	345622
2024-02-01	81.07	81.54	79.68	81.16	337185
2024-02-02	81.15	82.92	81.15	82.54	237873
2024-02-05	81.99	83.41	81.34	82.89	232275
2024-02-06	82.67	83.15	81.06	81.39	260084
2024-02-07	81.53	81.81	80.79	81.25	350367
2024-02-08	81.51	82.18	80.99	82.10	223201
2024-02-09	81.81	83.02	81.62	82.23	357288
2024-02-12	82.60	82.97	82.16	82.29	255078
2024-02-13	81.80	83.17	81.64	82.79	352728
2024-02-14	83.16	84.55	83.16	84.27	337362
2024-02-15	84.72	85.38	84.00	84.30	335845
2024-02-16	83.99	84.73	83.52	83.62	262845
2024-02-20	83.23	83.99	83.18	83.57	276663
2024-02-21	84.36	85.33	83.98	84.84	246940
2024-02-22	85.01	85.40	84.44	85.26	257485
2024-02-23	85.32	85.62	84.84	84.93	214374
2024-02-26	84.99	85.82	84.79	85.69	232102
2024-02-27	85.43	85.80	84.88	85.64	260852
2024-02-28	87.50	96.60	87.00	95.00	962922
2024-02-29	94.11	94.65	89.69	91.60	742136
2024-03-01	92.05	93.10	91.00	91.81	433392
2024-03-04	91.54	92.48	90.93	90.79	295708
2024-03-05	90.38	92.04	90.38	90.83	305186
2024-03-06	90.91	91.70	90.36	91.27	274670
2024-03-07	91.44	92.12	90.98	91.29	321528
2024-03-08	91.23	91.63	89.86	90.30	268684
2024-03-11	89.74	90.03	89.15	89.49	394562
2024-03-12	89.54	91.39	88.84	90.90	516148
2024-03-13	91.22	91.70	90.37	90.65	370352
2024-03-14	91.03	91.44	90.07	90.70	358599
2024-03-15	90.39	91.76	90.39	90.83	1069062
2024-03-18	90.83	91.47	90.23	90.57	421141
2024-03-19	90.54	91.88	90.54	91.56	503795
2024-03-20	91.30	93.19	90.60	92.86	413246
2024-03-21	92.86	93.16	91.58	91.69	424815
2024-03-22	91.01	91.75	88.98	89.58	370116
2024-03-25	90.03	90.73	89.58	89.90	467596
2024-03-26	90.15	90.97	89.30	89.79	511648
2024-03-27	89.86	89.88	86.92	87.35	921991
2024-03-28	87.62	88.21	87.08	87.25	786620
2024-04-01	86.76	86.78	85.20	85.53	596453
2024-04-02	85.32	85.78	84.58	84.99	597235
2024-04-03	85.18	86.41	84.64	84.72	395622
2024-04-04	84.98	85.40	83.02	83.33	392284
2024-04-05	83.74	84.70	83.64	83.89	378328
2024-04-08	83.60	84.16	83.14	83.46	288360
2024-04-09	83.41	84.00	81.77	82.41	510707
2024-04-10	82.22	82.84	81.16	81.26	401523
2024-04-11	81.04	81.04	79.44	79.56	788383
2024-04-12	79.65	80.27	78.94	79.44	469413
2024-04-15	80.04	80.59	78.27	78.83	489646
2024-04-16	78.94	78.94	78.07	78.42	337136
2024-04-17	78.21	78.61	76.77	77.10	405768
2024-04-18	77.79	78.53	75.93	76.26	543924
2024-04-19	76.47	77.63	76.15	77.52	555458
2024-04-22	78.07	78.45	77.48	77.77	334721
2024-04-23	78.06	79.22	78.06	78.85	439514
2024-04-24	78.42	79.50	78.30	78.48	378958
2024-04-25	78.29	78.48	77.22	77.93	414841
2024-04-26	77.44	78.88	76.79	78.46	388817
2024-04-29	78.71	79.24	78.03	78.45	451344
2024-04-30	77.96	78.24	76.44	76.70	335419
2024-05-01	76.09	77.99	76.09	77.05	539737
2024-05-02	77.88	78.14	77.15	77.44	401310
2024-05-03	77.38	78.31	76.52	77.87	498033
2024-05-06	78.27	78.98	78.27	78.98	514425
2024-05-07	78.50	79.42	78.37	78.42	790296
2024-05-08	79.62	82.83	79.62	82.08	675742
2024-05-09	81.36	81.51	79.51	80.02	588596
2024-05-10	80.03	80.05	78.72	79.21	382811
2024-05-13	79.14	79.83	78.13	78.06	458567
2024-05-14	77.82	78.16	77.26	77.56	569847
2024-05-15	77.40	78.22	76.98	77.43	302372
2024-05-16	77.98	78.27	77.07	77.35	254698
2024-05-17	77.23	77.58	76.80	77.24	276620
2024-05-20	77.33	77.36	75.11	75.21	406746
2024-05-21	75.31	75.73	74.97	75.50	250257
2024-05-22	75.33	76.09	75.24	75.94	261237
2024-05-23	76.23	76.42	75.09	75.22	282086
2024-05-24	75.65	76.29	75.64	76.08	254970
2024-05-28	75.97	75.98	74.86	75.19	304539
2024-05-29	75.03	76.55	74.75	76.14	431833
2024-05-30	76.18	77.04	76.00	76.96	357508
2024-05-31	76.07	77.76	75.86	77.72	370831
2024-06-03	78.27	78.39	77.66	78.21	324201
2024-06-04	77.90	78.45	77.32	78.01	338881
2024-06-05	78.16	78.28	77.02	77.56	361842
2024-06-06	77.84	78.55	77.35	77.56	390998
2024-06-07	77.45	78.10	76.95	76.99	301213
2024-06-10	76.64	76.64	75.33	75.35	523649
2024-06-11	75.09	75.22	73.62	73.72	549343
2024-06-12	73.97	75.80	73.97	75.39	641791
2024-06-13	76.36	76.97	75.13	75.99	543945
2024-06-14	75.14	75.76	75.01	75.52	320368
2024-06-17	75.58	77.77	75.58	77.59	453524
2024-06-18	77.50	77.95	77.21	77.72	435415
2024-06-20	77.74	78.56	77.44	78.53	421374
2024-06-21	78.34	78.86	76.95	77.15	1856639
2024-06-24	76.95	78.05	76.81	76.96	413046
2024-06-25	76.94	77.12	76.39	76.52	324482
2024-06-26	76.64	76.64	75.00	75.64	352015
2024-06-27	75.59	77.44	75.34	77.17	293721
2024-06-28	77.51	77.81	76.81	77.15	808209
2024-07-01	77.90	79.12	77.69	78.19	516277
2024-07-02	77.50	78.52	77.17	77.28	382054
2024-07-03	77.15	78.38	77.06	78.00	235233
2024-07-05	77.75	78.12	75.91	76.14	472504
2024-07-08	76.62	78.11	76.60	76.70	246155
2024-07-09	80.11	80.88	78.88	80.70	544107
2024-07-10	80.88	81.31	80.09	80.62	410766
2024-07-11	79.98	81.40	79.98	81.09	212149
2024-07-12	81.40	82.50	80.42	80.45	355394
2024-07-15	80.55	81.99	80.55	81.13	359168
2024-07-16	81.56	82.59	81.56	82.00	376716
2024-07-17	82.11	82.98	81.66	81.79	321300
2024-07-18	81.53	82.73	81.08	81.13	229536
2024-07-19	80.79	81.51	79.30	79.47	309825
2024-07-22	79.69	80.42	79.05	80.10	446435
2024-07-23	80.32	81.02	79.89	80.80	488967
2024-07-24	81.30	81.87	80.16	80.44	369692
2024-07-25	80.73	82.50	80.45	80.98	303201
2024-07-26	81.59	82.69	81.44	82.52	326887
2024-07-29	82.97	83.59	80.33	80.43	273555
2024-07-30	80.98	82.51	80.95	82.16	264687
2024-07-31	82.40	83.25	81.75	82.37	208784
2024-08-01	82.65	83.25	80.38	81.01	347632
2024-08-02	79.83	80.79	78.54	79.59	250742
2024-08-05	77.56	78.00	74.80	75.95	393177
2024-08-06	76.25	78.12	76.25	77.03	369045
2024-08-07	77.50	77.68	76.19	76.29	360788
2024-08-08	73.41	75.75	72.57	74.48	522121
2024-08-09	74.36	74.44	73.00	74.00	408585
2024-08-12	74.12	74.98	73.89	74.68	349042
2024-08-13	75.06	75.76	74.35	74.52	424178
2024-08-14	75.04	75.69	74.45	75.14	506834
2024-08-15	75.72	76.41	75.26	75.70	261412
2024-08-16	75.86	76.88	75.86	76.76	234387
2024-08-19	76.69	77.41	76.25	76.84	248279
2024-08-20	76.81	76.86	75.64	75.57	280099
2024-08-21	76.26	77.21	75.95	77.12	326822
2024-08-22	76.93	77.61	76.62	77.32	203094
2024-08-23	77.42	78.81	77.33	78.09	195582
2024-08-26	78.53	79.17	77.65	77.75	309578
2024-08-27	77.96	78.19	77.61	77.80	256052
2024-08-28	77.74	79.00	77.74	78.86	280961
2024-08-29	79.06	80.05	78.31	79.70	255642
2024-08-30	80.03	80.33	79.08	80.08	263485
2024-09-03	79.79	80.54	79.34	80.23	619730
2024-09-04	80.31	82.00	79.52	79.72	430009
2024-09-05	80.32	80.32	78.26	78.86	266132
2024-09-06	78.37	79.27	77.91	77.93	475131
2024-09-09	75.50	77.03	75.10	76.27	490170
2024-09-10	76.50	76.95	75.61	76.74	407908
2024-09-11	76.21	76.83	75.76	76.40	595887
2024-09-12	76.32	77.70	76.32	77.05	326273
2024-09-13	77.36	80.25	77.26	80.18	414061
2024-09-16	80.65	81.20	80.00	80.72	340947
2024-09-17	81.07	81.31	80.55	80.85	367779
2024-09-18	81.11	82.14	80.98	81.25	428365
2024-09-19	81.90	82.16	80.96	81.14	417900
2024-09-20	80.90	81.69	80.31	81.07	1467037
2024-09-23	80.75	81.99	80.65	81.06	390001
2024-09-24	81.37	81.37	79.51	79.51	313663
2024-09-25	79.82	80.09	79.20	79.43	289954
2024-09-26	79.43	80.52	79.43	80.21	453640
2024-09-27	80.53	80.77	79.39	79.51	362231
2024-09-30	79.95	79.97	78.81	79.52	299691
2024-10-01	79.06	79.54	78.38	79.00	332543
2024-10-02	79.00	80.92	79.00	80.87	341568
2024-10-03	80.88	81.19	80.08	80.54	296891
2024-10-04	81.36	82.88	81.36	82.82	249731
2024-10-07	82.47	82.73	79.79	80.28	390552
2024-10-08	80.55	81.68	80.41	81.60	373151
2024-10-09	81.42	83.65	81.42	82.85	361583
2024-10-10	83.42	84.15	83.30	83.96	293955
2024-10-11	84.15	84.79	83.48	83.95	530191
2024-10-14	84.24	84.63	84.02	84.32	444255
2024-10-15	84.73	85.30	83.48	83.48	348465
2024-10-16	83.78	85.15	83.71	85.12	221729
2024-10-17	85.74	87.67	85.74	87.58	272031
2024-10-18	87.71	87.71	85.99	86.77	214187
2024-10-21	86.47	86.62	84.95	85.02	214060
2024-10-22	84.68	85.25	83.93	84.67	162756
2024-10-23	84.65	84.66	83.65	84.13	223353
2024-10-24	84.68	85.38	84.25	85.17	215294
2024-10-25	84.95	84.95	82.58	83.04	160185
2024-10-28	83.70	85.28	83.70	84.76	213385
2024-10-29	84.57	85.22	84.17	84.99	197335
2024-10-30	84.97	86.59	84.83	85.69	313204
2024-10-31	85.86	86.27	83.44	83.46	344147
2024-11-01	83.54	84.53	82.50	82.56	294556
2024-11-04	82.37	82.95	81.38	81.52	192331
2024-11-05	81.36	82.69	81.36	82.48	144570
2024-11-06	86.24	88.27	85.10	88.24	244304
2024-11-07	87.68	87.68	86.48	86.53	174354
2024-11-08	86.89	87.82	86.46	87.53	353338
2024-11-11	87.94	90.77	87.86	89.56	364534
2024-11-12	95.00	95.52	91.09	91.41	896302
2024-11-13	90.83	91.28	88.85	88.95	439183
2024-11-14	89.65	91.86	89.56	91.54	404620
2024-11-15	91.50	92.67	90.17	91.02	353752
2024-11-18	92.44	93.05	91.52	91.96	293490
2024-11-19	91.48	92.66	90.75	91.55	263187
2024-11-20	91.81	91.81	90.70	91.24	220146
2024-11-21	91.53	92.33	90.90	91.80	251638
2024-11-22	91.63	93.79	91.50	93.09	257246
2024-11-25	94.02	95.80	93.52	94.69	449435
2024-11-26	94.02	94.06	92.91	93.32	328658
2024-11-27	94.16	94.98	93.24	93.41	177860
2024-11-29	93.24	93.83	93.01	93.28	124634
2024-12-02	93.02	93.06	91.68	92.09	243654
2024-12-03	92.27	92.63	91.57	92.27	217031
2024-12-04	91.56	92.64	91.39	91.75	203275
2024-12-05	92.15	92.67	91.67	91.71	163724
2024-12-06	91.76	91.76	90.29	90.71	177826
2024-12-09	90.53	90.70	89.59	89.68	220759
2024-12-10	89.64	89.64	87.50	88.36	281543
2024-12-11	88.50	90.47	88.02	90.17	257515
2024-12-12	90.33	91.41	90.19	90.70	405777
2024-12-13	90.60	91.55	89.78	90.05	509757
2024-12-16	89.91	91.15	89.70	90.27	297590
2024-12-17	90.00	90.16	88.17	88.91	360928
2024-12-18	88.82	89.30	85.58	85.77	307714
2024-12-19	86.26	87.01	85.70	85.90	263047
2024-12-20	85.64	88.20	85.64	87.70	1152838
2024-12-23	86.94	88.21	86.37	88.01	209906
2024-12-24	88.58	88.97	88.14	88.93	85299
2024-12-26	88.83	89.85	88.39	89.64	127655
2024-12-27	89.51	90.24	88.64	89.58	227347
2024-12-30	88.53	89.86	88.15	89.37	172023
2024-12-31	89.92	90.45	89.28	90.01	227276
2025-01-02	90.38	91.04	89.28	89.51	189141
2025-01-03	90.07	90.48	89.42	90.29	202150
2025-01-06	90.34	91.64	89.71	89.96	257210
2025-01-07	90.33	90.73	89.18	89.63	188012
2025-01-08	89.46	89.50	88.45	88.81	175453
2025-01-10	87.31	87.50	85.16	86.08	224995
2025-01-13	85.30	86.72	85.25	86.67	252568
2025-01-14	87.45	88.99	87.28	88.89	233684
2025-01-15	90.47	90.90	90.09	90.59	174144
2025-01-16	90.90	91.72	90.55	91.58	171408
2025-01-17	91.55	92.59	91.35	91.73	181835
2025-01-21	91.92	92.70	91.72	92.23	200800
2025-01-22	92.23	92.41	91.64	92.24	198883
2025-01-23	92.20	92.73	91.42	91.88	237693
2025-01-24	91.56	92.68	91.56	92.26	169605
2025-01-27	92.54	94.15	92.32	93.88	200800
2025-01-28	94.06	95.04	93.71	94.36	155528
2025-01-29	93.98	95.39	93.80	94.32	175447
2025-01-30	95.13	96.50	94.41	95.47	252934
2025-01-31	94.95	95.63	94.27	94.60	317650
2025-02-03	92.43	93.62	90.46	92.71	185521
2025-02-04	92.74	93.72	92.40	92.54	228007
2025-02-05	93.23	93.56	92.24	93.41	198853
2025-02-06	94.22	94.22	92.96	94.07	198386
2025-02-07	93.87	94.06	93.28	93.73	197916
2025-02-10	93.73	93.73	91.21	91.62	309012
2025-02-11	91.60	92.34	91.26	91.88	252137
2025-02-12	91.00	91.52	90.27	90.93	287419
2025-02-13	91.02	92.38	90.21	92.21	201681
2025-02-14	91.88	92.38	90.55	90.59	320374
2025-02-18	90.79	92.60	90.79	91.56	250511
2025-02-19	91.89	92.58	90.99	91.65	256497
2025-02-20	91.15	91.81	90.39	91.03	208986
2025-02-21	91.25	91.25	89.49	89.81	276368
2025-02-24	90.54	91.82	90.46	90.80	254887
2025-02-25	91.27	92.76	90.92	92.12	365153
2025-02-26	91.88	92.91	91.54	91.62	265107
2025-02-27	91.94	93.12	91.94	92.20	232362
2025-02-28	87.00	88.89	84.81	87.33	752729
2025-03-03	88.19	91.07	88.10	89.80	585292
2025-03-04	88.51	88.61	86.58	86.47	321399
2025-03-05	86.56	87.65	85.77	86.72	282328
2025-03-06	86.13	86.28	84.55	84.71	306329
2025-03-07	84.67	85.91	83.78	85.26	262764
2025-03-10	84.29	85.49	82.87	82.90	392352
2025-03-11	82.65	83.70	82.65	83.56	196917

Explore More About AGO

Coins representing dividend payouts and trends

AGO Dividend History

Discover Assured Guaranty Ltd'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

AGO Stock Split History

Discover Assured Guaranty Ltd'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

AGO Historical Prices

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

Web Analytics