APO Historical Prices

Summary

Key Stock Metrics

102.42

(August 12, 2024)

52-Week Low

189.49

(December 9, 2024)

52-Week High

189.49

(December 9, 2024)

All-Time High

143.04

(August 11, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2011-03-30	18.70	19.00	18.15	18.20	29910150
2011-03-31	18.05	18.59	17.91	18.00	9582766
2011-04-01	18.15	18.23	17.89	18.00	3199328
2011-04-04	18.07	18.16	17.80	17.88	1846532
2011-04-05	17.88	18.03	17.65	17.98	2353205
2011-04-06	18.01	18.15	17.88	18.10	474839
2011-04-07	18.34	18.35	18.00	18.01	702042
2011-04-08	18.01	18.15	17.88	18.00	304446
2011-04-11	17.94	18.10	17.90	18.06	485980
2011-04-12	18.10	18.34	17.87	18.19	624587
2011-04-13	18.34	18.37	18.01	18.10	199533
2011-04-14	18.01	18.27	18.00	18.25	407912
2011-04-15	18.28	18.69	18.21	18.50	962976
2011-04-18	18.50	18.59	17.96	18.18	720672
2011-04-19	18.25	18.32	18.08	18.20	404998
2011-04-20	18.39	18.39	18.10	18.23	498167
2011-04-21	18.30	18.35	17.83	18.11	1196020
2011-04-25	18.04	18.25	18.04	18.06	280722
2011-04-26	18.21	18.24	17.90	18.18	622648
2011-04-27	18.10	18.20	18.04	18.18	275362
2011-04-28	18.11	18.27	17.86	18.11	539383
2011-04-29	18.18	18.19	17.93	18.08	195891
2011-05-02	18.07	18.30	17.93	18.19	555667
2011-05-03	18.03	18.35	18.02	18.27	377383
2011-05-04	18.23	18.34	17.75	17.98	613914
2011-05-05	17.88	18.09	17.70	17.94	412159
2011-05-06	18.17	18.17	17.91	17.97	405600
2011-05-09	18.34	18.56	18.30	18.50	965393
2011-05-10	18.60	18.76	18.48	18.71	666332
2011-05-11	18.76	18.76	18.38	18.48	370906
2011-05-12	18.80	18.91	18.04	18.42	731652
2011-05-13	18.65	18.65	18.06	18.27	810449
2011-05-16	18.42	18.50	17.59	17.83	988745
2011-05-17	17.86	17.90	16.80	17.18	980847
2011-05-18	17.37	18.18	17.18	17.85	823871
2011-05-19	17.73	18.00	17.39	17.77	369319
2011-05-20	17.76	18.08	17.76	17.85	508160
2011-05-23	17.41	17.99	17.38	17.60	309140
2011-05-24	17.68	17.97	17.53	17.57	205896
2011-05-25	17.60	17.71	17.26	17.37	284999
2011-05-26	17.32	17.97	17.32	17.75	430609
2011-05-27	17.84	18.49	17.80	18.19	622742
2011-05-31	18.05	18.18	17.90	18.02	329060
2011-06-01	17.87	18.10	17.69	17.93	770081
2011-06-02	17.95	17.95	17.71	17.86	70042
2011-06-03	17.56	17.97	17.56	17.85	75725
2011-06-06	17.85	17.89	17.33	17.40	183577
2011-06-07	17.45	17.47	16.85	16.92	220008
2011-06-08	16.94	17.05	16.74	16.75	180580
2011-06-09	16.65	16.95	16.21	16.29	250855
2011-06-10	16.43	16.47	15.48	15.64	335264
2011-06-13	15.59	15.79	15.27	15.51	560435
2011-06-14	15.62	16.03	15.62	16.00	114607
2011-06-15	15.85	16.25	15.80	15.97	210724
2011-06-16	15.79	16.05	15.63	15.87	187547
2011-06-17	15.97	16.01	15.81	15.95	200234
2011-06-20	15.93	15.99	15.62	15.70	44952
2011-06-21	15.82	16.30	15.76	16.00	244881
2011-06-22	15.97	16.46	15.97	16.32	295180
2011-06-23	16.22	16.29	16.00	16.10	146734
2011-06-24	16.01	16.19	15.99	16.00	174032
2011-06-27	16.02	16.25	15.99	16.12	24542
2011-06-28	16.42	17.06	16.25	16.59	378438
2011-06-29	16.42	17.68	16.28	17.13	515179
2011-06-30	17.20	17.27	17.05	17.20	227726
2011-07-01	17.12	17.23	16.88	17.14	150337
2011-07-05	17.08	17.25	16.91	16.99	158625
2011-07-06	16.91	17.00	16.70	16.88	141788
2011-07-07	17.17	17.17	16.76	16.87	164867
2011-07-08	17.28	17.28	16.70	17.00	139402
2011-07-11	16.85	16.99	16.36	16.54	50661
2011-07-12	16.75	16.90	16.26	16.65	75892
2011-07-13	16.79	16.79	16.05	16.39	102094
2011-07-14	16.25	16.75	16.02	16.26	131491
2011-07-15	16.38	16.80	16.22	16.50	162745
2011-07-18	16.31	16.53	15.77	15.90	160092
2011-07-19	16.13	16.24	15.83	16.00	320218
2011-07-20	16.03	16.37	15.96	16.34	146492
2011-07-21	16.63	16.94	16.42	16.75	309025
2011-07-22	16.79	17.00	16.55	16.94	193999
2011-07-25	17.25	17.43	16.90	17.20	287537
2011-07-26	17.21	17.45	17.10	17.28	280210
2011-07-27	17.35	17.38	16.67	16.81	98227
2011-07-28	16.76	16.99	16.57	16.87	101001
2011-07-29	16.74	17.38	16.33	17.31	153523
2011-08-01	17.45	17.94	16.97	17.50	250537
2011-08-02	17.63	17.63	16.37	16.82	226493
2011-08-03	16.75	17.38	16.23	16.73	349602
2011-08-04	16.63	16.97	14.80	14.93	347336
2011-08-05	15.01	15.38	12.95	14.05	326211
2011-08-08	13.55	14.14	12.81	13.24	817509
2011-08-09	12.95	15.24	12.75	14.14	837395
2011-08-10	14.00	14.20	13.02	13.61	397606
2011-08-11	13.31	13.64	13.00	13.61	393143
2011-08-12	13.97	13.97	13.10	13.28	675195
2011-08-15	13.16	13.80	13.14	13.33	292340
2011-08-16	13.33	14.21	13.32	14.17	419124
2011-08-17	14.02	14.67	14.02	14.44	154760
2011-08-18	13.62	14.09	13.40	13.98	165979
2011-08-19	13.82	14.08	13.65	13.85	298731
2011-08-22	13.95	14.00	12.80	13.22	191588
2011-08-23	13.37	13.44	13.03	13.35	397303
2011-08-24	13.40	13.40	13.06	13.18	458964
2011-08-25	13.35	13.36	12.85	13.00	117267
2011-08-26	13.00	13.00	12.22	12.51	375567
2011-08-29	12.69	12.93	12.38	12.61	453231
2011-08-30	12.56	12.90	12.48	12.80	305791
2011-08-31	12.97	13.25	12.89	12.97	405678
2011-09-01	13.00	13.00	12.81	12.91	374872
2011-09-02	12.66	12.72	12.02	12.12	176643
2011-09-06	12.02	12.26	12.01	12.19	110596
2011-09-07	12.37	12.61	11.67	11.92	241801
2011-09-08	11.86	11.86	11.16	11.22	118579
2011-09-09	11.13	11.75	11.09	11.50	288796
2011-09-12	11.36	11.36	10.68	10.85	296687
2011-09-13	11.22	11.53	11.00	11.33	642704
2011-09-14	11.43	11.99	11.31	11.83	751111
2011-09-15	11.89	11.93	11.72	11.84	207837
2011-09-16	11.90	12.00	11.80	12.00	164602
2011-09-19	11.73	11.90	11.50	11.86	76291
2011-09-20	11.91	11.99	11.52	11.61	110823
2011-09-21	11.59	11.79	11.06	11.11	94610
2011-09-22	11.00	11.17	10.29	10.35	384773
2011-09-23	10.36	10.36	9.83	10.05	374836
2011-09-26	10.63	10.83	9.92	10.00	318199
2011-09-27	10.16	10.80	10.07	10.15	412117
2011-09-28	10.18	10.22	9.86	9.97	199157
2011-09-29	10.08	10.26	9.90	10.25	192182
2011-09-30	10.25	10.47	10.11	10.24	169434
2011-10-03	10.26	10.51	9.50	9.61	539131
2011-10-04	9.50	10.02	8.85	9.90	464398
2011-10-05	9.85	10.49	9.66	10.30	932676
2011-10-06	10.15	10.41	9.95	10.34	433438
2011-10-07	10.40	10.40	10.21	10.25	78758
2011-10-10	10.45	10.78	10.26	10.45	120246
2011-10-11	10.36	10.74	10.35	10.52	222658
2011-10-12	10.65	10.95	10.47	10.84	238171
2011-10-13	10.77	10.81	10.50	10.73	241245
2011-10-14	10.83	10.99	10.61	10.77	218140
2011-10-17	10.90	10.92	10.71	10.77	274971
2011-10-18	10.83	10.93	10.60	10.73	345753
2011-10-19	10.77	11.07	10.45	10.54	524724
2011-10-20	10.61	11.05	10.51	10.90	267728
2011-10-21	11.03	11.37	10.94	11.27	227620
2011-10-24	11.35	11.81	11.18	11.77	411943
2011-10-25	11.72	11.76	11.54	11.69	87981
2011-10-26	11.87	12.36	11.78	12.14	191795
2011-10-27	12.63	13.30	12.63	13.29	317514
2011-10-28	13.19	13.33	13.06	13.28	133181
2011-10-31	13.05	13.39	13.05	13.25	139928
2011-11-01	12.70	12.97	12.61	12.82	176099
2011-11-02	13.07	13.18	12.75	13.09	220673
2011-11-03	12.25	13.38	12.18	13.04	191687
2011-11-04	12.97	13.25	12.91	13.22	127916
2011-11-07	13.19	13.95	13.19	13.91	354894
2011-11-08	13.97	14.04	13.66	13.81	188298
2011-11-09	13.56	13.89	13.39	13.81	308975
2011-11-10	13.96	14.01	12.88	13.22	329775
2011-11-11	13.39	13.59	12.93	13.14	316435
2011-11-14	13.16	13.16	12.89	12.97	132501
2011-11-15	12.65	12.89	12.27	12.74	272685
2011-11-16	12.64	13.07	12.64	12.97	98491
2011-11-17	12.87	12.99	12.05	12.10	160981
2011-11-18	12.20	12.59	12.16	12.30	58903
2011-11-21	12.10	12.10	11.25	11.72	226591
2011-11-22	11.48	11.71	11.13	11.58	128516
2011-11-23	11.51	11.56	11.17	11.33	193735
2011-11-25	11.26	11.31	11.10	11.12	31806
2011-11-28	11.51	11.87	11.45	11.60	229973
2011-11-29	11.75	12.36	11.74	12.08	135941
2011-11-30	12.23	12.69	12.11	12.52	171616
2011-12-01	12.52	12.67	12.42	12.65	191700
2011-12-02	12.77	13.16	12.77	13.00	105393
2011-12-05	13.22	14.21	13.22	13.82	380983
2011-12-06	13.80	14.04	13.67	13.97	90787
2011-12-07	13.98	13.98	13.39	13.59	283871
2011-12-08	13.43	13.58	12.87	13.17	380141
2011-12-09	13.25	13.74	13.14	13.56	305125
2011-12-12	13.39	13.41	13.03	13.19	194903
2011-12-13	13.06	13.40	13.06	13.25	211734
2011-12-14	13.13	13.13	12.34	12.70	78770
2011-12-15	12.78	12.89	12.22	12.57	145280
2011-12-16	12.64	12.75	11.60	11.76	353973
2011-12-19	11.95	12.20	11.16	11.84	551861
2011-12-20	11.98	12.19	11.79	12.11	253039
2011-12-21	12.09	12.25	11.95	12.24	55991
2011-12-22	12.32	12.32	12.03	12.27	181333
2011-12-23	12.29	12.32	12.07	12.30	68364
2011-12-27	12.25	12.36	12.07	12.30	132836
2011-12-28	12.26	12.51	12.24	12.48	137355
2011-12-29	12.47	12.54	12.25	12.29	174660
2011-12-30	12.23	12.42	12.20	12.41	144079
2012-01-03	12.50	13.31	12.50	13.05	465346
2012-01-04	12.96	13.20	12.80	13.11	97185
2012-01-05	13.01	13.61	12.94	13.40	248345
2012-01-06	13.29	13.99	13.27	13.93	214497
2012-01-09	13.98	13.98	13.51	13.52	80082
2012-01-10	13.67	13.90	13.67	13.86	69835
2012-01-11	13.80	13.94	13.48	13.58	57311
2012-01-12	13.56	13.85	13.48	13.70	84985
2012-01-13	13.59	13.85	13.50	13.65	84449
2012-01-17	13.50	14.37	13.50	14.12	550328
2012-01-18	14.23	14.49	14.03	14.47	204685
2012-01-19	14.49	14.83	14.27	14.75	104347
2012-01-20	14.93	15.23	14.81	14.96	2252580
2012-01-23	14.98	15.32	14.04	15.15	149695
2012-01-24	15.03	15.03	14.52	14.90	1515790
2012-01-25	14.91	15.10	14.46	14.47	145576
2012-01-26	14.60	14.88	14.54	14.65	303748
2012-01-27	14.58	15.17	14.45	15.11	221176
2012-01-30	14.97	15.07	14.12	14.42	173948
2012-01-31	14.41	15.06	14.34	14.88	164186
2012-02-01	14.98	15.22	14.64	14.68	204733
2012-02-02	14.71	14.96	14.58	14.63	108883
2012-02-03	14.77	14.96	14.63	14.85	115430
2012-02-06	14.83	14.93	14.70	14.84	107648
2012-02-07	14.79	15.48	14.70	15.09	359799
2012-02-08	15.06	15.16	14.82	15.01	278527
2012-02-09	15.06	15.46	14.95	15.34	347712
2012-02-10	14.19	15.14	14.02	14.40	751845
2012-02-13	14.67	14.82	14.28	14.40	242607
2012-02-14	14.51	14.72	14.38	14.51	283419
2012-02-15	14.72	14.97	14.67	14.82	429774
2012-02-16	14.71	14.86	14.38	14.38	353293
2012-02-17	14.47	14.71	14.40	14.49	291570
2012-02-21	13.74	14.17	13.74	13.92	326142
2012-02-22	14.19	14.34	13.95	14.16	268858
2012-02-23	14.21	14.29	13.90	13.93	189641
2012-02-24	14.06	14.24	13.93	14.16	196954
2012-02-27	14.09	14.18	13.97	14.03	377907
2012-02-28	14.03	14.09	13.92	13.95	158755
2012-02-29	14.02	14.03	13.87	14.02	137497
2012-03-01	14.08	14.08	13.90	13.96	105796
2012-03-02	13.92	14.06	13.84	13.92	144766
2012-03-05	13.90	14.10	13.86	14.06	468774
2012-03-06	13.90	13.97	13.68	13.83	240452
2012-03-07	13.90	14.23	13.68	13.85	318639
2012-03-08	14.06	14.06	13.78	14.02	162473
2012-03-09	14.10	14.25	13.96	14.22	120260
2012-03-12	14.34	14.34	14.11	14.27	125357
2012-03-13	14.30	14.32	14.09	14.25	214498
2012-03-14	14.27	14.50	14.12	14.38	220686
2012-03-15	14.38	14.46	14.29	14.36	85120
2012-03-16	14.46	14.71	14.31	14.58	464243
2012-03-19	14.58	14.60	14.15	14.42	219566
2012-03-20	14.28	14.58	14.25	14.32	164758
2012-03-21	14.33	14.56	14.19	14.56	304805
2012-03-22	14.50	14.69	14.23	14.27	126447
2012-03-23	14.34	14.35	14.05	14.26	150785
2012-03-26	14.37	14.51	14.30	14.41	116292
2012-03-27	14.45	14.50	14.14	14.18	176667
2012-03-28	14.22	14.49	14.01	14.25	155165
2012-03-29	14.19	14.66	14.16	14.40	272714
2012-03-30	14.50	14.50	14.12	14.28	115334
2012-04-02	14.37	14.57	14.08	14.40	201317
2012-04-03	14.34	14.70	14.21	14.45	215102
2012-04-04	14.38	14.38	13.91	14.13	265775
2012-04-05	14.12	14.48	14.12	14.35	66072
2012-04-09	14.13	14.23	14.00	14.16	103409
2012-04-10	14.14	14.19	13.57	13.65	131558
2012-04-11	13.93	14.04	13.77	13.99	131145
2012-04-12	13.54	13.88	13.54	13.85	185257
2012-04-13	13.79	13.82	13.52	13.56	155577
2012-04-16	13.57	13.83	13.20	13.32	178224
2012-04-17	13.35	13.64	13.04	13.51	266575
2012-04-18	13.49	13.93	13.37	13.72	204175
2012-04-19	13.62	13.86	13.27	13.51	217676
2012-04-20	13.59	13.59	12.89	12.99	173850
2012-04-23	12.90	12.99	12.52	12.95	244158
2012-04-24	12.96	13.33	12.90	13.22	217261
2012-04-25	13.33	13.62	13.06	13.23	317054
2012-04-26	13.28	13.28	12.99	13.10	282409
2012-04-27	13.16	13.30	12.97	13.11	177339
2012-04-30	13.11	13.19	12.79	12.84	172910
2012-05-01	12.84	13.04	12.77	12.91	172550
2012-05-02	12.82	13.00	12.56	12.65	206534
2012-05-03	12.63	12.72	12.28	12.34	148653
2012-05-04	12.30	12.30	11.98	12.16	154251
2012-05-07	11.97	12.30	11.97	12.20	405052
2012-05-08	12.97	13.32	12.56	12.85	621419
2012-05-09	12.80	12.93	12.02	12.04	355415
2012-05-10	12.10	12.59	12.00	12.03	357443
2012-05-11	12.00	12.23	11.58	11.95	518294
2012-05-14	11.86	12.03	11.74	11.89	253527
2012-05-15	11.75	11.83	11.48	11.61	307175
2012-05-16	11.70	11.95	11.44	11.46	521131
2012-05-17	11.12	11.19	10.49	10.76	1268431
2012-05-18	10.79	11.02	10.44	10.54	373557
2012-05-21	10.42	11.04	10.42	11.01	316744
2012-05-22	10.99	11.25	10.88	11.19	297715
2012-05-23	11.18	11.71	11.12	11.68	724138
2012-05-24	11.69	11.84	11.49	11.73	365714
2012-05-25	11.71	11.83	11.62	11.82	151958
2012-05-29	11.94	12.13	11.82	12.01	159150
2012-05-30	11.88	11.88	11.64	11.68	253252
2012-05-31	11.72	11.77	11.43	11.67	255119
2012-06-01	11.21	11.72	10.99	11.36	395079
2012-06-04	11.38	11.46	11.26	11.42	312713
2012-06-05	11.36	11.65	11.05	11.60	331610
2012-06-06	11.70	12.05	11.40	12.00	339184
2012-06-07	12.17	12.55	12.11	12.50	255121
2012-06-08	12.43	12.69	12.42	12.69	223919
2012-06-11	12.75	12.77	12.55	12.62	268418
2012-06-12	12.47	12.72	12.47	12.67	332063
2012-06-13	12.59	12.87	12.53	12.70	141103
2012-06-14	12.69	12.84	12.61	12.76	93331
2012-06-15	12.75	12.99	12.74	12.83	210423
2012-06-18	12.85	12.85	12.55	12.78	108089
2012-06-19	12.88	13.00	12.80	12.91	262486
2012-06-20	12.96	12.96	12.83	12.91	233512
2012-06-21	12.96	13.02	12.77	12.91	261670
2012-06-22	12.92	13.01	12.84	12.90	110371
2012-06-25	12.80	12.84	12.61	12.72	298717
2012-06-26	12.76	12.87	12.65	12.68	327436
2012-06-27	12.68	12.77	12.40	12.66	145153
2012-06-28	12.59	12.63	12.21	12.25	387852
2012-06-29	12.53	12.56	12.30	12.40	314188
2012-07-02	12.44	12.77	12.39	12.73	236272
2012-07-03	12.72	12.77	12.66	12.67	78096
2012-07-05	12.74	12.90	12.62	12.77	85805
2012-07-06	12.71	12.71	12.39	12.57	51569
2012-07-09	12.52	12.56	12.33	12.38	89531
2012-07-10	12.27	12.64	12.00	12.50	394258
2012-07-11	12.60	12.91	12.49	12.55	136430
2012-07-12	12.44	12.81	12.37	12.78	160906
2012-07-13	12.85	12.94	12.72	12.94	53210
2012-07-16	12.83	13.00	12.72	12.97	91679
2012-07-17	12.90	13.09	12.83	13.03	136529
2012-07-18	13.04	13.19	12.81	13.16	929841
2012-07-19	13.21	13.21	13.01	13.15	119176
2012-07-20	13.01	13.46	12.96	13.41	179727
2012-07-23	13.31	13.46	13.17	13.41	50459
2012-07-24	13.36	13.45	13.08	13.32	95695
2012-07-25	13.33	13.50	13.20	13.23	94510
2012-07-26	13.12	13.25	12.87	12.92	78418
2012-07-27	12.99	13.24	12.85	13.20	59990
2012-07-30	13.20	13.65	13.20	13.34	88216
2012-07-31	13.36	13.58	13.34	13.57	98898
2012-08-01	13.66	14.18	13.64	14.00	195592
2012-08-02	13.85	14.03	12.95	13.51	393539
2012-08-03	13.94	13.94	13.57	13.73	81749
2012-08-06	13.81	13.82	13.26	13.47	193086
2012-08-07	13.75	13.78	13.47	13.55	225405
2012-08-08	13.60	13.96	13.38	13.75	77734
2012-08-09	13.59	13.65	13.49	13.54	140483
2012-08-10	13.53	13.61	13.35	13.52	161724
2012-08-13	13.46	13.53	13.23	13.23	189205
2012-08-14	13.25	13.49	13.19	13.24	471059
2012-08-15	13.27	13.38	13.19	13.27	266744
2012-08-16	13.23	13.58	13.12	13.32	397687
2012-08-17	13.32	13.34	13.16	13.27	42572
2012-08-20	13.21	13.50	13.15	13.47	60890
2012-08-21	13.45	13.55	13.40	13.49	225742
2012-08-22	13.51	13.84	13.40	13.84	266488
2012-08-23	13.52	13.81	13.37	13.72	283922
2012-08-24	13.66	13.66	13.39	13.45	112226
2012-08-27	13.46	13.53	13.21	13.28	108489
2012-08-28	13.28	13.53	13.13	13.48	162760
2012-08-29	13.50	13.68	13.42	13.50	112892
2012-08-30	13.49	13.56	13.26	13.40	993420
2012-08-31	13.50	13.50	13.16	13.26	37208
2012-09-04	13.32	13.60	13.25	13.29	108584
2012-09-05	13.34	13.48	13.20	13.48	141816
2012-09-06	13.56	13.87	13.43	13.59	148074
2012-09-07	13.56	13.91	13.56	13.91	88489
2012-09-10	13.85	13.99	13.67	13.90	104764
2012-09-11	13.85	14.24	13.76	13.92	270846
2012-09-12	14.07	14.10	13.79	13.96	91657
2012-09-13	14.00	14.20	13.66	14.16	194615
2012-09-14	14.25	14.89	14.25	14.54	386748
2012-09-17	14.59	15.00	14.59	14.95	429619
2012-09-18	14.95	14.96	14.75	14.83	241784
2012-09-19	14.87	15.00	14.64	14.99	356898
2012-09-20	14.85	15.00	14.72	14.92	175051
2012-09-21	15.00	15.06	14.75	14.96	272608
2012-09-24	14.86	14.99	14.71	14.84	101442
2012-09-25	14.85	15.02	14.64	14.65	286632
2012-09-26	14.62	14.96	14.61	14.78	297973
2012-09-27	14.80	15.01	14.68	14.82	469085
2012-09-28	14.92	14.92	14.17	14.66	265529
2012-10-01	14.75	14.86	14.28	14.52	516596
2012-10-02	14.49	14.74	14.20	14.37	380673
2012-10-03	14.35	14.43	13.84	14.42	385301
2012-10-04	14.40	14.87	14.40	14.71	366623
2012-10-05	14.76	14.89	14.47	14.74	377847
2012-10-08	14.68	14.91	14.62	14.90	363058
2012-10-09	14.85	14.90	14.57	14.59	292043
2012-10-10	14.57	14.81	14.48	14.66	290798
2012-10-11	14.76	14.91	14.40	14.59	408120
2012-10-12	14.37	14.52	14.27	14.48	270377
2012-10-15	14.48	14.98	14.41	14.92	359396
2012-10-16	14.89	15.07	14.58	15.03	508550
2012-10-17	14.96	15.15	14.89	15.06	395833
2012-10-18	15.07	15.19	14.97	15.06	258264
2012-10-19	15.11	15.34	14.96	15.04	143691
2012-10-22	14.99	15.20	14.92	15.11	249920
2012-10-23	15.14	15.19	14.70	15.03	556531
2012-10-24	15.07	15.16	14.63	14.92	487635
2012-10-25	15.01	15.25	14.91	15.19	292198
2012-10-26	15.13	15.30	14.34	14.81	261888
2012-10-31	15.17	15.33	14.88	15.19	286918
2012-11-01	15.24	15.47	15.08	15.43	219557
2012-11-02	15.46	15.48	14.82	14.92	171226
2012-11-05	14.92	15.07	14.64	14.81	183919
2012-11-06	14.80	15.11	14.57	15.11	367640
2012-11-07	14.91	14.91	14.20	14.45	381751
2012-11-08	14.72	14.95	14.04	14.05	284307
2012-11-09	14.42	14.71	14.14	14.22	233179
2012-11-12	14.22	14.54	14.22	14.52	167174
2012-11-13	14.47	14.71	14.32	14.61	139697
2012-11-14	14.63	14.70	13.83	14.05	1445440
2012-11-15	14.10	14.50	14.02	14.25	596653
2012-11-16	14.34	14.48	14.11	14.14	137795
2012-11-19	14.31	15.01	14.25	14.90	411081
2012-11-20	14.76	15.14	14.74	15.13	728817
2012-11-21	15.10	15.21	14.95	15.18	503663
2012-11-23	15.25	15.34	15.12	15.33	251385
2012-11-26	15.29	15.40	15.12	15.27	173786
2012-11-27	15.30	15.50	15.14	15.34	192633
2012-11-28	15.31	15.64	15.16	15.46	148306
2012-11-29	15.47	15.68	15.35	15.57	441362
2012-11-30	15.41	15.77	15.41	15.69	485183
2012-12-03	15.85	15.93	15.61	15.76	427536
2012-12-04	15.76	15.90	15.65	15.80	188983
2012-12-05	15.75	16.04	15.75	15.92	438020
2012-12-06	15.87	16.29	15.79	16.20	182050
2012-12-07	16.31	16.37	15.97	16.03	109974
2012-12-10	16.04	16.30	15.93	16.26	78615
2012-12-11	16.32	16.47	16.18	16.38	195754
2012-12-12	16.46	16.46	15.97	16.13	319202
2012-12-13	16.16	16.53	16.08	16.53	552155
2012-12-14	16.40	16.56	16.28	16.43	222831
2012-12-17	16.40	16.81	16.40	16.66	170053
2012-12-18	16.70	17.04	16.64	16.92	316056
2012-12-19	16.67	17.04	16.67	16.94	167970
2012-12-20	17.00	17.09	16.95	17.08	255346
2012-12-21	16.79	17.10	16.49	16.96	182456
2012-12-24	16.87	17.02	16.73	16.93	48771
2012-12-26	16.92	17.27	16.92	17.12	118620
2012-12-27	17.06	17.36	16.96	17.28	279123
2012-12-28	17.20	17.85	16.96	17.23	254476
2012-12-31	17.16	17.58	17.05	17.36	215887
2013-01-02	17.77	17.99	17.72	17.93	539330
2013-01-03	17.91	18.02	17.84	18.00	1004527
2013-01-04	18.00	18.73	17.93	18.30	905423
2013-01-07	18.35	18.53	18.34	18.44	405981
2013-01-08	18.44	18.71	18.31	18.67	369998
2013-01-09	18.41	18.96	18.41	18.96	566864
2013-01-10	18.95	19.49	18.95	19.35	850176
2013-01-11	19.25	19.42	19.12	19.30	337292
2013-01-14	19.30	20.15	19.20	19.94	899603
2013-01-15	19.82	19.99	19.34	19.67	269440
2013-01-16	19.80	19.93	19.65	19.83	300197
2013-01-17	19.93	20.18	19.90	20.05	367524
2013-01-18	20.17	21.03	20.08	20.95	1077948
2013-01-22	21.00	21.50	20.97	21.40	348511
2013-01-23	21.47	21.49	21.19	21.24	242732
2013-01-24	21.25	21.41	20.81	21.01	466635
2013-01-25	21.08	21.46	20.93	21.26	266792
2013-01-28	21.26	21.49	20.99	21.19	271166
2013-01-29	21.14	21.27	20.77	21.20	446788
2013-01-30	21.01	21.18	20.86	20.94	1268783
2013-01-31	20.91	22.60	20.85	22.27	806604
2013-02-01	22.74	23.40	22.53	22.77	1072728
2013-02-04	22.15	22.47	21.57	22.21	634313
2013-02-05	22.30	22.48	21.76	21.97	425117
2013-02-06	22.10	23.00	21.89	22.01	381040
2013-02-07	22.31	22.50	21.76	22.15	391331
2013-02-08	23.95	23.95	22.44	22.69	756456
2013-02-11	22.89	22.89	22.06	22.17	450228
2013-02-12	22.19	22.36	21.89	21.98	366467
2013-02-13	22.16	22.26	21.55	21.60	537783
2013-02-14	21.65	22.43	21.56	22.27	775950
2013-02-15	21.38	22.37	21.25	22.20	1983821
2013-02-19	22.19	23.07	22.03	22.75	1594771
2013-02-20	23.00	23.85	22.09	22.28	1546285
2013-02-21	22.21	22.28	21.11	21.20	1630361
2013-02-22	21.44	22.15	21.00	21.87	1141837
2013-02-25	22.15	23.24	21.96	22.45	1434379
2013-02-26	22.60	22.72	21.71	22.44	491762
2013-02-27	22.45	23.18	22.39	22.91	250846
2013-02-28	22.96	23.92	22.78	23.51	535805
2013-03-01	23.27	23.70	23.03	23.41	363145
2013-03-04	23.70	23.98	23.55	23.70	1005981
2013-03-05	23.96	24.87	23.93	24.00	467334
2013-03-06	24.11	24.11	23.82	23.91	504991
2013-03-07	23.89	24.00	23.75	23.99	345932
2013-03-08	24.10	24.48	23.80	24.00	338488
2013-03-11	24.00	24.50	23.54	24.00	603202
2013-03-12	24.03	24.50	23.72	23.90	382102
2013-03-13	24.05	24.21	23.91	24.00	516636
2013-03-14	24.11	24.14	23.20	23.68	914343
2013-03-15	23.68	23.88	23.05	23.47	911031
2013-03-18	23.37	23.37	22.90	23.03	1039393
2013-03-19	23.13	23.26	22.59	22.77	890153
2013-03-20	22.76	22.91	22.21	22.52	1933307
2013-03-21	22.43	22.70	22.16	22.31	3324199
2013-03-22	22.48	22.56	21.90	22.20	447513
2013-03-25	22.31	22.65	21.60	21.67	556105
2013-03-26	21.79	22.31	21.59	22.17	597769
2013-03-27	21.95	22.19	21.62	21.91	525935
2013-03-28	22.12	22.19	21.58	21.64	375765
2013-04-01	21.94	22.50	21.84	22.29	678636
2013-04-02	22.40	23.87	22.40	23.55	650748
2013-04-03	23.76	24.33	23.22	23.45	784112
2013-04-04	23.50	24.06	23.24	24.03	546679
2013-04-05	23.89	24.43	23.65	24.24	533416
2013-04-08	24.27	25.26	24.24	25.09	830761
2013-04-09	25.27	26.63	25.09	26.41	1507250
2013-04-10	26.36	27.56	25.75	26.02	1412927
2013-04-11	26.31	26.44	25.40	25.44	1565769
2013-04-12	25.57	25.95	24.61	24.70	818792
2013-04-15	24.80	25.49	22.36	22.94	2364336
2013-04-16	23.54	24.83	23.31	24.32	1475694
2013-04-17	24.17	24.36	23.50	24.15	481629
2013-04-18	24.30	24.55	23.67	24.20	440867
2013-04-19	24.35	25.33	24.31	24.96	619051
2013-04-22	25.35	25.37	24.54	25.15	629562
2013-04-23	25.36	26.09	25.36	25.56	721977
2013-04-24	25.58	25.84	24.98	25.02	720599
2013-04-25	25.27	26.02	25.10	26.02	863636
2013-04-26	26.09	26.38	25.61	25.87	670601
2013-04-29	26.12	26.38	25.90	25.99	550407
2013-04-30	26.27	27.38	26.13	26.92	1069812
2013-05-01	27.06	27.20	25.65	25.85	582156
2013-05-02	26.27	26.54	25.96	26.25	331428
2013-05-03	26.66	26.95	26.34	26.59	683234
2013-05-06	27.73	28.14	26.42	26.50	1547530
2013-05-07	27.30	27.50	26.77	27.14	1103418
2013-05-08	26.50	27.20	26.10	26.95	1041208
2013-05-09	26.87	26.87	25.47	25.58	1812245
2013-05-10	24.74	25.05	24.52	24.85	16608441
2013-05-13	24.90	25.14	24.82	25.00	6323898
2013-05-14	24.50	25.89	24.40	25.60	4866858
2013-05-15	25.60	26.40	25.14	26.31	2546223
2013-05-16	26.33	26.79	25.89	26.68	1777804
2013-05-17	26.76	27.48	26.50	27.34	1195918
2013-05-20	26.80	26.89	26.12	26.20	2658801
2013-05-21	26.25	27.07	26.13	26.33	1197374
2013-05-22	26.33	26.57	24.63	25.13	2019917
2013-05-23	24.51	24.55	23.33	23.92	2894006
2013-05-24	23.90	25.09	23.76	25.04	1283971
2013-05-28	25.50	26.05	24.60	24.64	1587305
2013-05-29	24.25	24.58	23.49	24.17	1256625
2013-05-30	24.56	24.93	23.87	24.74	1739556
2013-05-31	24.41	24.75	24.01	24.05	803341
2013-06-03	24.10	24.73	23.08	23.35	1399743
2013-06-04	23.35	23.82	22.82	23.21	1470403
2013-06-05	23.02	23.20	22.44	22.64	1199782
2013-06-06	22.60	23.75	22.45	23.65	1172753
2013-06-07	23.98	24.67	23.48	24.03	1294811
2013-06-10	24.32	24.67	23.90	24.39	1037279
2013-06-11	23.90	24.26	23.41	23.52	669860
2013-06-12	24.34	24.75	23.23	23.79	939205
2013-06-13	23.62	24.35	23.54	24.03	746480
2013-06-14	24.03	24.09	23.28	23.70	566796
2013-06-17	23.75	24.48	23.75	24.00	615093
2013-06-18	24.00	24.23	23.62	24.21	715622
2013-06-19	24.21	24.59	23.99	24.14	726688
2013-06-20	23.71	23.82	22.55	23.17	1438319
2013-06-21	23.30	23.40	22.39	22.67	722598
2013-06-24	22.28	22.36	20.86	21.76	2818275
2013-06-25	21.76	23.40	21.73	22.35	1968246
2013-06-26	22.61	23.14	22.43	22.75	1149647
2013-06-27	23.35	24.25	22.87	23.50	1882708
2013-06-28	23.41	24.29	23.20	24.10	1192215
2013-07-01	24.29	24.49	23.60	23.64	382667
2013-07-02	23.59	23.84	23.06	23.30	642346
2013-07-03	23.04	23.27	22.63	23.01	487286
2013-07-05	23.25	23.71	22.61	23.55	483108
2013-07-08	23.50	24.50	23.50	24.08	944257
2013-07-09	24.18	24.47	23.73	24.01	1110683
2013-07-10	23.98	24.29	23.39	23.82	893624
2013-07-11	24.25	24.82	24.11	24.76	645920
2013-07-12	24.76	25.09	24.59	24.99	585156
2013-07-15	25.07	25.56	24.85	25.23	799215
2013-07-16	25.18	25.43	24.26	24.64	1314848
2013-07-17	24.81	25.17	24.40	24.49	799099
2013-07-18	24.62	26.40	24.50	25.90	1282494
2013-07-19	25.94	26.43	25.66	26.14	579253
2013-07-22	26.38	27.03	26.11	26.86	1045092
2013-07-23	26.62	27.05	26.45	26.67	701619
2013-07-24	26.87	26.95	26.12	26.64	573992
2013-07-25	26.40	27.03	26.25	26.63	630612
2013-07-26	26.30	26.97	26.26	26.97	434238
2013-07-29	26.89	26.89	26.13	26.60	970602
2013-07-30	26.13	26.60	25.84	26.35	642711
2013-07-31	26.53	26.78	25.96	26.72	391059
2013-08-01	27.00	27.68	26.47	27.33	860282
2013-08-02	27.41	27.90	26.90	27.36	422350
2013-08-05	27.36	27.72	27.17	27.56	967086
2013-08-06	27.75	28.30	27.67	27.88	1250672
2013-08-07	27.58	28.10	27.25	27.89	956537
2013-08-08	28.50	28.84	27.90	28.05	1922093
2013-08-09	28.48	28.50	27.55	27.98	914061
2013-08-12	27.76	28.24	27.50	28.06	832808
2013-08-13	28.34	29.23	28.02	29.17	1518533
2013-08-14	29.23	29.52	29.01	29.29	1272446
2013-08-15	28.95	28.95	28.38	28.71	4355233
2013-08-16	28.70	29.27	28.36	28.98	624060
2013-08-19	29.01	29.48	28.57	28.59	1156161
2013-08-20	28.70	28.93	28.44	28.48	688423
2013-08-21	28.39	28.65	27.83	27.95	510831
2013-08-22	26.83	27.07	26.07	26.16	709472
2013-08-23	26.16	26.70	25.76	26.00	1148023
2013-08-26	26.12	26.54	26.01	26.10	531673
2013-08-27	25.78	26.04	25.28	25.47	732853
2013-08-28	25.35	25.48	24.78	25.30	779746
2013-08-29	25.25	25.95	25.11	25.59	432035
2013-08-30	25.49	25.77	25.37	25.39	385010
2013-09-03	25.80	26.00	25.49	25.73	588764
2013-09-04	25.70	26.85	25.70	26.48	752218
2013-09-05	26.47	26.88	26.34	26.47	399384
2013-09-06	26.69	26.87	26.40	26.47	275250
2013-09-09	26.65	26.92	26.32	26.76	325057
2013-09-10	26.89	27.48	26.72	27.40	572020
2013-09-11	27.72	28.66	27.72	28.57	1204391
2013-09-12	28.55	28.99	27.98	28.55	1647950
2013-09-13	28.74	28.75	28.11	28.38	569175
2013-09-16	29.09	29.38	28.74	29.21	1267600
2013-09-17	29.25	29.88	28.90	29.60	1283159
2013-09-18	29.60	29.95	29.50	29.78	930837
2013-09-19	29.98	29.98	29.27	29.31	1136723
2013-09-20	29.25	29.25	27.93	28.20	1181127
2013-09-23	28.07	28.20	27.64	27.90	1046845
2013-09-24	27.85	27.95	27.50	27.73	961787
2013-09-25	27.73	28.10	27.42	27.78	891029
2013-09-26	27.98	28.30	27.75	27.84	558334
2013-09-27	27.76	28.77	27.65	28.32	689997
2013-09-30	27.94	28.45	27.71	28.26	675318
2013-10-01	28.20	29.12	28.20	29.00	849654
2013-10-02	28.96	29.77	28.71	29.77	668978
2013-10-03	29.92	30.10	29.08	29.50	1021642
2013-10-04	29.55	30.54	29.52	30.35	609314
2013-10-07	30.10	30.23	29.88	29.99	862585
2013-10-08	29.94	30.13	29.46	29.54	554244
2013-10-09	29.85	29.96	29.15	29.24	963813
2013-10-10	29.55	30.21	29.33	30.01	1049628
2013-10-11	30.34	31.19	29.79	30.69	908439
2013-10-14	30.65	30.77	29.66	30.60	1458905
2013-10-15	30.73	31.58	30.73	31.12	1151514
2013-10-16	31.35	32.30	31.34	32.20	947228
2013-10-17	32.44	32.98	31.98	32.89	956518
2013-10-18	33.00	33.93	32.74	33.81	1793530
2013-10-21	33.86	33.89	33.09	33.41	992764
2013-10-22	33.47	34.44	33.23	34.15	1103090
2013-10-23	34.00	34.12	33.25	33.99	654977
2013-10-24	33.86	34.88	33.69	34.37	1141599
2013-10-25	34.86	34.86	33.41	33.56	688370
2013-10-28	33.63	33.75	32.43	33.02	989911
2013-10-29	33.27	33.50	32.73	33.36	682855
2013-10-30	33.43	33.77	31.86	32.08	642953
2013-10-31	31.67	32.43	31.32	32.26	765080
2013-11-01	32.34	33.12	32.34	32.88	309771
2013-11-04	33.17	33.56	32.80	33.26	381299
2013-11-05	33.21	34.20	32.83	34.14	498875
2013-11-06	34.14	34.14	33.30	33.52	469579
2013-11-07	33.52	33.90	30.83	32.00	3428368
2013-11-08	31.26	31.79	30.79	31.52	1661057
2013-11-11	31.30	31.30	30.02	30.11	2290997
2013-11-12	30.00	30.16	29.21	29.35	1900921
2013-11-13	29.01	30.05	28.89	29.89	1558173
2013-11-14	29.79	30.26	29.35	30.14	1528987
2013-11-15	30.20	30.27	29.97	30.22	1596275
2013-11-18	30.22	30.63	29.55	30.27	1416119
2013-11-19	30.42	30.48	29.88	30.05	928496
2013-11-20	29.07	29.65	28.40	28.49	1037131
2013-11-21	28.04	29.74	28.04	29.37	997202
2013-11-22	29.54	30.36	29.24	30.18	1450219
2013-11-25	30.26	30.30	29.79	30.16	1561911
2013-11-26	30.00	30.58	29.87	30.31	997623
2013-11-27	30.44	30.50	29.87	30.03	801515
2013-11-29	30.30	30.39	29.88	30.19	320206
2013-12-02	30.10	30.90	29.69	30.06	1054701
2013-12-03	29.65	29.90	29.10	29.38	1154158
2013-12-04	29.30	30.24	29.20	30.02	2190812
2013-12-05	29.89	30.26	29.83	29.91	477209
2013-12-06	30.31	30.32	29.92	30.20	817447
2013-12-09	30.30	30.50	30.08	30.25	591466
2013-12-10	30.35	30.48	30.02	30.25	506414
2013-12-11	30.33	30.48	29.70	29.90	356261
2013-12-12	29.75	30.00	29.29	29.70	620759
2013-12-13	29.96	30.13	29.47	30.13	846137
2013-12-16	30.15	30.75	30.15	30.49	806658
2013-12-17	30.58	30.60	30.00	30.11	667962
2013-12-18	30.20	30.50	30.00	30.36	1149318
2013-12-19	30.45	30.89	30.00	30.43	762048
2013-12-20	30.58	31.83	30.50	31.09	1262323
2013-12-23	31.15	31.44	30.64	30.78	733923
2013-12-24	30.72	30.96	30.50	30.63	199078
2013-12-26	30.68	31.20	30.68	30.80	300400
2013-12-27	30.96	31.32	30.70	31.27	390886
2013-12-30	31.32	31.40	30.75	30.96	398770
2013-12-31	30.91	31.91	30.91	31.61	560941
2014-01-02	31.52	32.70	31.38	32.31	1046889
2014-01-03	32.54	33.46	32.36	33.15	721993
2014-01-06	33.46	33.57	33.22	33.25	1106483
2014-01-07	33.60	34.24	33.50	33.96	1489936
2014-01-08	34.07	35.09	33.96	35.06	2110134
2014-01-09	35.48	35.68	34.81	35.14	1691999
2014-01-10	35.56	36.00	35.10	35.72	1533786
2014-01-13	36.06	36.51	35.42	35.63	2105978
2014-01-14	35.68	36.28	35.37	36.22	807647
2014-01-15	35.57	35.85	35.06	35.75	1197978
2014-01-16	35.70	36.06	35.21	36.05	1373005
2014-01-17	35.88	36.09	34.84	35.06	1025459
2014-01-21	35.30	35.63	34.73	35.20	766692
2014-01-22	35.43	35.68	35.10	35.12	582179
2014-01-23	35.06	35.21	33.50	33.77	871449
2014-01-24	33.42	33.43	31.83	32.20	1388896
2014-01-27	32.44	32.70	30.91	31.74	1418927
2014-01-28	31.62	32.47	31.43	32.24	965412
2014-01-29	31.77	32.18	31.53	31.65	789067
2014-01-30	32.10	32.87	32.09	32.71	745233
2014-01-31	32.41	33.20	32.26	32.45	509095
2014-02-03	32.45	32.60	29.91	30.69	1622772
2014-02-04	30.65	31.90	30.57	31.66	926823
2014-02-05	31.67	31.93	31.08	31.61	643534
2014-02-06	31.80	32.23	31.32	31.78	1150878
2014-02-07	32.01	32.26	31.25	31.90	2080888
2014-02-10	32.74	32.79	32.30	32.50	710902
2014-02-11	32.25	32.49	32.08	32.17	1481887
2014-02-12	32.06	32.36	31.93	32.09	927729
2014-02-13	31.84	31.99	31.30	31.83	1244158
2014-02-14	30.53	31.29	30.50	30.82	1069456
2014-02-18	30.87	31.71	30.53	30.58	917019
2014-02-19	30.70	31.08	30.51	31.00	716017
2014-02-20	30.99	31.10	30.75	30.97	812458
2014-02-21	30.91	31.69	30.84	31.52	1389798
2014-02-24	31.49	31.95	31.44	31.71	1162127
2014-02-25	31.95	32.00	31.21	31.63	744273
2014-02-26	31.77	32.62	31.66	32.01	1506973
2014-02-27	32.40	32.69	31.74	32.00	156845
2014-02-28	32.05	32.53	31.78	32.19	633422
2014-03-03	31.60	31.93	31.00	31.90	914769
2014-03-04	32.24	33.38	32.17	32.26	1802376
2014-03-05	32.26	33.27	32.02	33.01	1203924
2014-03-06	32.76	33.68	32.76	33.22	689480
2014-03-07	33.39	33.46	32.18	32.50	1243403
2014-03-10	32.50	32.77	32.32	32.50	324135
2014-03-11	32.75	32.97	32.41	32.78	564988
2014-03-12	32.56	32.68	31.76	32.59	382969
2014-03-13	32.79	33.03	31.57	32.13	642048
2014-03-14	32.00	32.19	31.50	31.83	417784
2014-03-17	31.98	32.45	31.88	32.15	400190
2014-03-18	32.50	32.50	31.75	32.17	386290
2014-03-19	32.24	32.75	32.02	32.54	802738
2014-03-20	32.36	32.41	31.50	32.27	1123256
2014-03-21	32.30	32.50	31.65	31.74	901030
2014-03-24	31.75	31.75	30.09	31.08	1307028
2014-03-25	31.13	31.84	30.59	30.85	560048
2014-03-26	30.95	31.52	30.40	30.44	558113
2014-03-27	30.54	31.57	30.42	31.22	666872
2014-03-28	31.58	32.33	31.08	32.20	713078
2014-03-31	32.40	32.48	31.46	31.80	833617
2014-04-01	31.70	31.93	31.53	31.82	503178
2014-04-02	31.90	31.95	31.19	31.34	432488
2014-04-03	31.82	32.24	31.63	31.79	978069
2014-04-04	32.33	32.44	30.90	31.00	1384166
2014-04-07	30.75	30.92	29.20	29.43	2271913
2014-04-08	29.25	29.37	28.11	28.24	2122045
2014-04-09	28.33	29.19	27.88	29.01	1453706
2014-04-10	29.20	29.36	27.79	28.06	824158
2014-04-11	27.67	27.95	26.81	27.49	2729325
2014-04-14	27.67	27.88	27.26	27.55	1554687
2014-04-15	27.75	28.15	27.12	27.42	1200275
2014-04-16	27.66	28.35	27.48	28.17	1206086
2014-04-17	28.33	29.27	28.13	28.31	966150
2014-04-21	28.40	29.46	28.32	29.44	1214242
2014-04-22	29.52	30.53	29.44	30.20	1399662
2014-04-23	30.17	30.58	29.68	29.69	716955
2014-04-24	29.80	29.96	29.04	29.06	668825
2014-04-25	29.00	29.23	28.14	28.23	1607941
2014-04-28	28.40	28.48	26.79	26.98	1301051
2014-04-29	26.78	28.08	26.78	27.36	2954084
2014-04-30	27.44	27.44	26.97	27.13	3021693
2014-05-01	27.28	27.44	26.93	27.00	1546265
2014-05-02	27.23	27.67	27.13	27.29	827897
2014-05-05	27.00	27.36	26.86	27.12	626061
2014-05-06	27.27	27.43	26.96	27.03	1144471
2014-05-07	27.25	27.48	25.54	26.83	3277769
2014-05-08	25.79	27.27	25.72	25.97	1773997
2014-05-09	26.00	26.28	25.77	26.19	1210558
2014-05-12	25.96	26.04	24.92	25.65	4252427
2014-05-13	25.63	25.74	25.30	25.63	1860124
2014-05-14	25.71	25.80	25.38	25.69	1535305
2014-05-15	25.75	25.80	24.80	25.28	1812010
2014-05-16	24.60	24.85	24.20	24.28	1272592
2014-05-19	24.25	24.53	24.07	24.19	1923066
2014-05-20	24.28	24.45	24.09	24.24	2320433
2014-05-21	24.24	24.62	24.06	24.39	1729800
2014-05-22	24.50	24.78	24.35	24.61	1404553
2014-05-23	24.60	24.79	24.50	24.71	1018041
2014-05-27	24.86	25.83	24.81	24.98	2925788
2014-05-28	25.00	25.08	24.90	25.03	1944518
2014-05-29	25.16	25.30	24.79	24.95	1238306
2014-05-30	24.68	25.07	24.68	24.83	952690
2014-06-02	24.79	25.13	24.76	24.97	800427
2014-06-03	25.10	25.10	24.68	24.75	995931
2014-06-04	24.82	25.69	24.65	25.34	1736804
2014-06-05	25.46	26.74	25.34	26.59	1925206
2014-06-06	26.65	27.53	26.63	27.10	2436083
2014-06-09	27.08	27.10	26.71	26.89	2419276
2014-06-10	26.89	27.25	26.85	27.00	652833
2014-06-11	26.95	27.85	26.64	27.21	1636646
2014-06-12	27.20	27.49	27.11	27.35	956820
2014-06-13	27.37	27.37	27.05	27.22	889424
2014-06-16	27.23	27.26	27.08	27.20	1166748
2014-06-17	27.25	28.03	27.11	28.02	933861
2014-06-18	27.92	28.74	27.64	28.65	1110083
2014-06-19	28.75	28.93	28.03	28.06	779587
2014-06-20	28.21	28.27	27.86	27.96	730234
2014-06-23	28.11	28.23	27.24	27.66	540217
2014-06-24	27.66	27.92	26.94	27.06	1489357
2014-06-25	27.11	27.20	26.70	26.95	813942
2014-06-26	26.97	27.20	26.76	26.95	538041
2014-06-27	26.91	27.90	26.66	27.72	1201146
2014-06-30	27.79	28.00	27.49	27.72	1610222
2014-07-01	27.92	28.05	27.59	27.63	947372
2014-07-02	27.80	28.08	27.62	27.85	1401075
2014-07-03	27.97	28.05	27.40	27.51	490099
2014-07-07	27.54	27.68	27.31	27.50	712731
2014-07-08	27.31	27.47	26.50	26.76	1227782
2014-07-09	26.41	26.48	25.80	26.01	2371600
2014-07-10	25.58	25.94	25.14	25.60	1668554
2014-07-11	25.62	25.91	25.37	25.62	582760
2014-07-14	25.70	26.84	25.70	26.80	1299937
2014-07-15	26.93	27.25	26.85	27.12	854585
2014-07-16	27.19	27.72	27.15	27.62	1042778
2014-07-17	27.70	27.84	27.12	27.30	1258664
2014-07-18	27.38	27.95	27.34	27.55	990292
2014-07-21	28.18	28.18	27.35	27.63	433171
2014-07-22	27.82	28.00	27.21	27.36	964303
2014-07-23	27.40	27.65	27.14	27.62	419829
2014-07-24	27.63	27.69	27.26	27.36	607830
2014-07-25	27.24	27.24	26.66	27.01	816192
2014-07-28	26.89	27.08	26.50	26.69	589322
2014-07-29	26.76	27.03	26.52	26.62	697116
2014-07-30	26.75	27.05	26.64	26.87	739343
2014-07-31	26.54	26.76	26.11	26.26	910753
2014-08-01	26.11	26.49	25.64	26.20	969264
2014-08-04	26.41	26.50	25.79	26.03	592867
2014-08-05	25.97	26.08	25.51	25.89	855755
2014-08-06	25.03	25.58	24.66	25.25	1982655
2014-08-07	25.36	25.66	24.31	24.73	3840367
2014-08-08	24.74	24.74	24.21	24.48	984343
2014-08-11	24.50	24.78	24.40	24.52	992421
2014-08-12	24.20	24.74	23.69	24.07	2762586
2014-08-13	24.13	24.58	24.10	24.45	1568448
2014-08-14	24.38	24.59	24.36	24.40	617700
2014-08-15	24.05	24.36	24.00	24.08	1154625
2014-08-18	24.19	24.40	23.98	24.30	2575240
2014-08-19	24.50	24.60	24.02	24.09	1069246
2014-08-20	23.60	23.85	23.59	23.64	1341309
2014-08-21	23.71	24.00	23.55	23.98	1054448
2014-08-22	23.96	24.05	23.75	23.78	953841
2014-08-25	24.08	24.34	23.78	24.24	1277889
2014-08-26	24.98	24.98	24.06	24.37	800361
2014-08-27	24.48	24.58	24.18	24.36	708023
2014-08-28	24.33	24.41	24.11	24.30	367844
2014-08-29	24.46	24.63	24.36	24.40	631156
2014-09-02	24.48	24.55	23.96	23.98	3439568
2014-09-03	24.18	24.25	23.40	23.40	3766045
2014-09-04	23.40	23.58	23.20	23.24	2642470
2014-09-05	23.27	23.67	23.08	23.50	2615745
2014-09-08	23.60	23.93	23.58	23.67	900332
2014-09-09	23.72	23.72	23.40	23.54	1356248
2014-09-10	23.50	24.00	23.36	23.66	1191170
2014-09-11	23.62	23.74	23.30	23.68	1128559
2014-09-12	23.70	23.88	23.38	23.60	1981922
2014-09-15	23.54	23.74	22.92	23.16	1088279
2014-09-16	23.20	23.30	22.75	22.95	1604712
2014-09-17	23.03	23.27	22.89	23.08	703786
2014-09-18	23.21	23.21	22.89	22.94	781033
2014-09-19	22.94	23.04	22.55	22.65	1124344
2014-09-22	22.90	23.36	22.41	22.61	1635004
2014-09-23	22.60	22.94	22.50	22.90	1503640
2014-09-24	22.98	23.50	22.88	23.46	1327286
2014-09-25	23.39	23.54	23.06	23.39	1101815
2014-09-26	23.49	24.15	23.30	24.00	972750
2014-09-29	23.87	24.15	23.53	23.87	1031262
2014-09-30	23.83	24.08	23.72	23.84	1394262
2014-10-01	23.87	23.87	22.87	23.29	1743961
2014-10-02	23.21	23.37	22.47	23.26	1829681
2014-10-03	23.57	23.73	23.41	23.67	698386
2014-10-06	23.65	24.05	23.65	23.89	712024
2014-10-07	23.88	23.88	23.28	23.34	969782
2014-10-08	23.45	23.94	22.78	23.76	1194591
2014-10-09	23.73	23.73	22.71	22.82	2001577
2014-10-10	22.78	22.86	22.00	22.01	1363539
2014-10-13	22.06	22.25	21.06	21.09	1661490
2014-10-14	21.12	21.35	20.64	20.89	1712408
2014-10-15	20.75	21.44	20.02	21.23	2031590
2014-10-16	20.74	21.58	20.11	21.23	1595828
2014-10-17	21.58	22.46	21.58	22.02	1040629
2014-10-20	22.03	22.79	22.00	22.74	727696
2014-10-21	23.00	23.63	22.72	23.51	769108
2014-10-22	23.63	23.66	22.98	23.08	922183
2014-10-23	23.23	23.48	22.90	23.02	970093
2014-10-24	23.01	23.62	23.00	23.44	567384
2014-10-27	23.34	23.34	22.91	23.17	318307
2014-10-28	23.14	23.92	23.09	23.84	776472
2014-10-29	23.77	23.99	23.15	23.40	828441
2014-10-30	22.68	23.20	22.33	22.67	1439413
2014-10-31	22.90	23.08	22.44	22.75	1238098
2014-11-03	22.70	23.03	22.51	22.61	1266890
2014-11-04	22.66	22.82	22.32	22.39	2001572
2014-11-05	22.65	22.79	22.41	22.52	943346
2014-11-06	22.65	22.80	22.45	22.58	841362
2014-11-07	22.61	23.60	22.58	23.38	1404709
2014-11-10	23.52	23.78	23.34	23.45	1065539
2014-11-11	23.35	23.92	23.02	23.52	1249230
2014-11-12	22.78	23.07	22.50	22.57	1193633
2014-11-13	22.63	23.12	22.58	23.09	239524
2014-11-14	22.64	23.04	22.57	22.88	761711
2014-11-17	22.88	22.93	22.50	22.69	848413
2014-11-18	22.69	23.59	22.69	23.34	1617626
2014-11-19	23.34	23.37	22.80	23.11	1061119
2014-11-20	23.06	23.88	22.92	23.75	1854907
2014-11-21	23.94	24.28	23.87	24.11	1827022
2014-11-24	24.16	24.74	24.11	24.48	1572763
2014-11-25	24.39	24.79	24.19	24.67	1862852
2014-11-26	24.55	25.18	24.55	24.99	1297085
2014-11-28	24.95	24.95	24.33	24.44	451604
2014-12-01	24.43	24.43	23.33	23.60	1974654
2014-12-02	23.52	24.00	23.49	23.64	2061448
2014-12-03	23.67	24.26	23.55	24.01	788471
2014-12-04	24.00	24.21	23.69	23.98	2406503
2014-12-05	24.00	24.22	23.55	23.60	2805542
2014-12-08	23.44	23.63	22.52	22.88	1899248
2014-12-09	22.62	23.31	22.12	23.04	1759586
2014-12-10	23.01	23.01	22.30	22.40	1538432
2014-12-11	22.42	23.53	22.40	22.75	1358664
2014-12-12	22.50	22.91	22.41	22.81	2051514
2014-12-15	22.82	22.89	21.90	22.05	2098415
2014-12-16	22.22	22.31	21.57	21.80	1582556
2014-12-17	21.86	22.85	21.76	22.00	2625557
2014-12-18	22.30	22.75	22.20	22.56	1279432
2014-12-19	22.53	22.99	22.40	22.70	1065210
2014-12-22	22.70	23.24	22.51	22.70	792050
2014-12-23	22.77	23.75	22.51	23.42	857176
2014-12-24	23.37	23.45	23.11	23.33	299850
2014-12-26	23.45	23.58	23.24	23.56	420108
2014-12-29	23.57	23.83	23.41	23.42	483441
2014-12-30	23.33	24.29	23.26	23.64	818089
2014-12-31	23.70	24.03	23.45	23.58	505704
2015-01-02	23.70	23.89	23.24	23.57	395707
2015-01-05	23.39	23.46	22.54	22.85	982708
2015-01-06	22.51	22.81	21.98	22.13	1203765
2015-01-07	22.30	23.09	22.22	22.78	1047516
2015-01-08	23.01	23.83	22.79	23.82	890729
2015-01-09	23.80	23.95	23.66	23.87	1040397
2015-01-12	23.85	23.85	23.35	23.44	1097338
2015-01-13	23.67	24.00	23.45	23.96	2111038
2015-01-14	23.63	24.26	23.45	24.10	1223781
2015-01-15	24.11	24.35	23.30	23.52	1057510
2015-01-16	23.55	24.05	23.11	23.95	865654
2015-01-20	24.03	24.08	23.48	23.92	656459
2015-01-21	23.87	24.80	23.79	24.23	1020867
2015-01-22	24.30	25.17	24.30	24.79	1246157
2015-01-23	24.73	24.90	24.59	24.62	797644
2015-01-26	24.62	25.19	24.52	25.16	635555
2015-01-27	24.90	25.36	24.79	25.26	660105
2015-01-28	25.50	25.58	25.03	25.21	2363033
2015-01-29	25.20	25.26	24.66	25.05	1005582
2015-01-30	24.65	25.11	24.60	24.87	626321
2015-02-02	24.90	25.00	24.48	24.84	979086
2015-02-03	25.00	25.80	24.87	25.69	1056449
2015-02-04	25.62	25.68	25.01	25.16	1264573
2015-02-05	24.45	25.00	23.72	24.55	2012242
2015-02-06	24.35	24.44	24.00	24.30	1687821
2015-02-09	24.29	24.40	23.87	23.93	1516253
2015-02-10	23.93	24.01	23.45	23.76	3097412
2015-02-11	23.80	24.19	23.40	24.03	1683202
2015-02-12	23.60	23.70	23.04	23.34	1372190
2015-02-13	23.47	23.77	23.36	23.70	1348509
2015-02-17	23.78	23.90	23.44	23.68	1021829
2015-02-18	23.55	23.75	23.10	23.33	1294673
2015-02-19	23.17	23.60	23.14	23.48	921196
2015-02-20	23.41	23.57	23.03	23.50	727384
2015-02-23	23.43	23.53	22.87	23.01	1483528
2015-02-24	23.00	23.37	22.85	23.12	1193343
2015-02-25	23.11	23.63	23.11	23.53	1520561
2015-02-26	23.56	23.78	23.05	23.10	1500606
2015-02-27	23.26	23.59	23.00	23.32	933592
2015-03-02	23.38	23.52	22.94	23.19	1084894
2015-03-03	23.20	23.44	22.96	23.20	1599756
2015-03-04	23.10	23.36	22.72	22.84	1545968
2015-03-05	23.20	23.27	22.55	22.70	952976
2015-03-06	22.70	22.85	22.00	22.28	1926649
2015-03-09	22.32	22.35	21.78	21.84	1279725
2015-03-10	21.57	21.75	21.49	21.62	1308660
2015-03-11	21.61	22.13	21.59	22.01	1141527
2015-03-12	22.07	22.45	22.04	22.28	978830
2015-03-13	22.20	22.60	22.20	22.53	1012112
2015-03-16	22.66	22.76	22.32	22.75	969039
2015-03-17	22.72	22.77	22.05	22.29	751100
2015-03-18	22.00	22.43	21.86	22.07	1279526
2015-03-19	22.05	22.20	21.89	22.19	523960
2015-03-20	22.00	22.44	22.00	22.24	718817
2015-03-23	22.23	22.43	22.08	22.09	946677
2015-03-24	22.08	22.08	21.76	22.01	923190
2015-03-25	22.03	22.11	21.66	21.76	1195915
2015-03-26	21.75	21.78	21.00	21.27	1789969
2015-03-27	21.27	21.29	20.96	21.07	2006693
2015-03-30	21.23	21.85	21.07	21.50	1361195
2015-03-31	21.41	21.77	21.31	21.60	966040
2015-04-01	21.55	21.75	21.43	21.49	869350
2015-04-02	21.45	21.68	21.35	21.49	1028336
2015-04-06	21.24	21.54	21.19	21.49	672661
2015-04-07	21.37	21.57	21.25	21.41	2145685
2015-04-08	21.43	21.43	21.00	21.01	1038145
2015-04-09	21.01	21.64	20.78	21.04	1309316
2015-04-10	21.17	21.26	20.98	21.25	1430600
2015-04-13	21.24	21.71	21.24	21.37	2496222
2015-04-14	21.32	22.04	21.32	21.69	1509179
2015-04-15	21.72	22.11	21.72	21.93	1233484
2015-04-16	22.04	22.26	21.97	22.08	942710
2015-04-17	21.90	22.09	21.78	22.06	776116
2015-04-20	22.10	22.25	22.03	22.11	702926
2015-04-21	22.14	22.15	21.77	21.92	1206785
2015-04-22	21.91	21.93	21.40	21.75	2008826
2015-04-23	21.64	21.92	21.59	21.75	1871350
2015-04-24	21.75	22.12	21.75	22.02	824090
2015-04-27	22.21	22.37	22.00	22.27	1523932
2015-04-28	22.34	22.48	22.12	22.36	1272284
2015-04-29	22.34	22.66	22.14	22.56	488985
2015-04-30	22.62	23.03	22.56	22.86	951760
2015-05-01	22.97	23.01	22.83	22.88	363462
2015-05-04	22.99	23.33	22.93	23.15	737702
2015-05-05	23.15	23.24	22.63	22.73	878603
2015-05-06	22.21	22.78	22.04	22.59	897228
2015-05-07	21.50	22.43	21.50	22.20	1554584
2015-05-08	22.29	22.56	21.94	21.95	1732480
2015-05-11	21.86	22.11	21.63	21.68	1450039
2015-05-12	21.62	21.68	21.43	21.59	494964
2015-05-13	21.54	21.85	21.54	21.65	1016301
2015-05-14	21.70	21.84	21.51	21.66	662014
2015-05-15	21.67	22.05	21.63	21.87	732467
2015-05-18	21.62	21.74	21.22	21.72	913617
2015-05-19	21.60	21.81	21.45	21.56	1065543
2015-05-20	22.15	22.15	21.60	21.80	1593973
2015-05-21	21.76	21.80	21.52	21.68	959346
2015-05-22	21.60	21.77	21.54	21.75	714706
2015-05-26	21.74	21.83	21.33	21.80	1117747
2015-05-27	21.86	22.09	21.71	21.97	1088814
2015-05-28	21.99	22.32	21.90	22.24	976084
2015-05-29	22.27	22.38	22.07	22.20	444664
2015-06-01	22.24	22.40	21.97	22.28	912825
2015-06-02	22.30	22.72	22.14	22.40	1958526
2015-06-03	22.61	23.05	22.42	22.89	1386215
2015-06-04	22.77	22.94	22.45	22.73	701495
2015-06-05	22.70	22.70	22.24	22.42	823226
2015-06-08	22.44	22.48	21.87	22.20	1023550
2015-06-09	22.24	22.30	21.41	21.44	1272178
2015-06-10	21.48	21.60	21.06	21.49	1402087
2015-06-11	21.54	21.75	21.46	21.54	588357
2015-06-12	21.51	21.59	21.27	21.41	744145
2015-06-15	21.33	21.45	21.21	21.30	346314
2015-06-16	21.33	21.44	21.08	21.29	565006
2015-06-17	21.34	21.52	21.12	21.31	664158
2015-06-18	21.38	21.83	21.38	21.63	1801659
2015-06-19	21.68	21.78	21.62	21.67	427126
2015-06-22	21.76	22.29	21.76	22.28	1457677
2015-06-23	22.23	22.77	22.22	22.65	1139885
2015-06-24	22.68	22.77	22.34	22.58	682094
2015-06-25	20.93	22.96	20.93	22.63	1100461
2015-06-26	22.64	22.75	22.21	22.41	553231
2015-06-29	22.15	22.65	22.13	22.15	1008231
2015-06-30	22.37	22.48	22.13	22.15	352244
2015-07-01	22.28	22.61	21.84	22.03	841249
2015-07-02	22.06	22.39	21.95	22.15	606892
2015-07-06	22.07	22.11	21.76	21.97	634162
2015-07-07	21.88	21.91	21.26	21.84	1043505
2015-07-08	21.69	21.69	21.08	21.26	540460
2015-07-09	21.48	21.60	21.31	21.48	674744
2015-07-10	21.68	21.92	21.65	21.85	1119940
2015-07-13	22.18	22.18	21.87	22.00	517650
2015-07-14	21.96	22.61	21.96	22.36	660228
2015-07-15	22.48	22.59	22.22	22.29	595693
2015-07-16	22.30	22.45	21.96	22.10	486808
2015-07-17	22.06	22.32	21.90	22.16	644667
2015-07-20	22.18	22.23	21.70	21.79	2862242
2015-07-21	21.62	22.05	21.62	21.85	675163
2015-07-22	21.80	21.99	20.95	21.21	1120617
2015-07-23	21.15	21.32	20.22	20.70	996208
2015-07-24	20.65	20.65	20.07	20.36	1649293
2015-07-27	20.07	20.51	20.02	20.18	1323555
2015-07-28	20.24	20.62	20.07	20.36	1456900
2015-07-29	21.06	21.06	20.35	20.43	719121
2015-07-30	20.43	20.67	20.26	20.67	860226
2015-07-31	20.71	20.84	20.52	20.57	493927
2015-08-03	20.59	21.07	20.30	20.35	598664
2015-08-04	20.39	20.64	20.34	20.54	474415
2015-08-05	20.70	20.80	20.09	20.22	600857
2015-08-06	20.09	20.23	19.79	20.14	826688
2015-08-07	20.16	21.39	20.03	21.18	1607980
2015-08-10	21.22	22.04	21.22	21.90	1154086
2015-08-11	21.61	21.74	20.80	20.92	955282
2015-08-12	20.82	20.92	20.22	20.83	628216
2015-08-13	21.24	21.24	20.49	21.00	457733
2015-08-14	20.35	20.71	20.18	20.71	851119
2015-08-17	20.61	20.64	20.38	20.52	708447
2015-08-18	19.60	20.37	19.58	20.01	773620
2015-08-19	19.90	19.95	19.48	19.48	1025175
2015-08-20	19.43	19.43	18.64	18.85	1531798
2015-08-21	18.63	19.01	18.55	18.84	1589317
2015-08-24	18.00	18.78	15.35	18.08	2053445
2015-08-25	18.46	18.71	17.63	17.71	1784858
2015-08-26	18.05	18.33	17.92	18.02	1489875
2015-08-27	18.29	18.96	18.28	18.79	1895441
2015-08-28	18.75	19.17	18.67	19.05	848558
2015-08-31	19.01	19.05	18.50	18.58	722829
2015-09-01	18.31	18.60	18.12	18.31	1031307
2015-09-02	18.56	18.91	18.28	18.90	2358413
2015-09-03	19.03	19.30	18.70	19.01	723771
2015-09-04	18.75	18.91	18.50	18.81	413421
2015-09-08	19.10	19.55	18.90	19.52	691664
2015-09-09	19.61	19.84	19.12	19.15	801286
2015-09-10	19.08	19.17	18.87	19.04	885631
2015-09-11	18.89	19.06	18.67	18.89	385290
2015-09-14	18.91	18.91	18.53	18.67	348668
2015-09-15	18.75	19.01	18.68	18.98	557957
2015-09-16	19.02	19.27	18.77	19.27	458516
2015-09-17	19.08	19.55	18.85	18.93	922153
2015-09-18	18.76	18.76	18.27	18.66	982960
2015-09-21	18.65	18.89	18.53	18.70	420447
2015-09-22	18.54	18.54	18.01	18.20	524857
2015-09-23	18.22	18.22	17.60	17.96	754488
2015-09-24	17.76	17.81	17.25	17.75	860461
2015-09-25	17.79	17.88	17.38	17.69	2039164
2015-09-28	17.70	17.71	17.20	17.33	1375445
2015-09-29	17.28	17.33	16.45	16.72	1101003
2015-09-30	16.79	17.21	16.72	17.18	810009
2015-10-01	17.18	17.72	17.18	17.60	976847
2015-10-02	17.38	17.90	17.15	17.90	1132948
2015-10-05	18.03	18.52	17.81	18.28	2349076
2015-10-06	18.40	18.58	18.26	18.40	1153574
2015-10-07	18.41	18.67	18.40	18.60	1393003
2015-10-08	18.51	18.66	18.29	18.66	1024827
2015-10-09	18.71	18.78	18.57	18.62	931442
2015-10-12	18.63	18.71	18.45	18.58	839482
2015-10-13	18.50	18.58	18.32	18.51	692898
2015-10-14	18.53	18.64	18.30	18.40	1135447
2015-10-15	18.50	18.59	18.15	18.59	525061
2015-10-16	18.57	18.63	18.45	18.57	538041
2015-10-19	18.45	18.61	18.45	18.58	791381
2015-10-20	18.60	18.68	18.43	18.59	475624
2015-10-21	18.61	18.62	18.05	18.06	477757
2015-10-22	18.17	18.65	18.14	18.60	1139099
2015-10-23	18.65	18.70	18.53	18.59	492664
2015-10-26	18.51	18.59	18.28	18.38	663270
2015-10-27	18.27	18.48	18.12	18.45	790011
2015-10-28	18.67	18.67	18.11	18.22	663492
2015-10-29	18.21	18.50	18.11	18.39	482908
2015-10-30	18.41	18.50	18.06	18.27	700269
2015-11-02	18.44	18.86	18.36	18.80	1213512
2015-11-03	18.82	19.16	18.67	18.96	951677
2015-11-04	18.96	19.18	18.80	18.97	1055070
2015-11-05	19.02	19.02	18.15	18.54	1408985
2015-11-06	18.50	18.58	18.32	18.48	607659
2015-11-09	18.45	18.49	18.10	18.14	507604
2015-11-10	18.20	18.43	17.81	17.99	589543
2015-11-11	17.99	18.26	17.84	18.23	1024274
2015-11-12	18.08	18.15	17.85	17.92	697687
2015-11-13	17.98	17.98	17.56	17.76	576309
2015-11-16	17.60	17.95	17.55	17.66	518666
2015-11-17	17.74	17.79	16.55	16.64	1442061
2015-11-18	16.32	17.06	16.10	16.83	1053050
2015-11-19	16.85	17.22	16.75	17.00	688354
2015-11-20	17.00	17.04	16.54	16.57	713455
2015-11-23	16.74	16.94	16.36	16.48	650228
2015-11-24	16.44	16.66	16.20	16.38	1105950
2015-11-25	16.42	16.52	16.18	16.29	1412285
2015-11-27	16.40	16.63	16.20	16.34	346379
2015-11-30	16.35	16.40	16.20	16.33	995069
2015-12-01	16.62	16.70	16.09	16.13	1182993
2015-12-02	16.13	16.39	15.99	16.05	1086930
2015-12-03	15.95	16.06	15.55	15.67	1854901
2015-12-04	15.69	15.95	15.68	15.85	951217
2015-12-07	15.83	15.99	15.65	15.70	933063
2015-12-08	15.27	15.62	15.07	15.48	1263964
2015-12-09	15.44	15.69	14.97	15.27	1250030
2015-12-10	15.40	16.00	15.39	15.45	1034509
2015-12-11	15.25	15.31	14.89	15.08	1447647
2015-12-14	15.01	15.25	14.15	14.50	2147344
2015-12-15	14.75	15.77	14.59	15.50	2037957
2015-12-16	15.67	15.75	15.12	15.56	1226730
2015-12-17	15.59	15.63	15.30	15.49	658279
2015-12-18	15.49	15.49	14.76	14.76	857945
2015-12-21	14.84	15.03	14.68	14.99	663928
2015-12-22	15.00	15.17	14.89	15.00	621209
2015-12-23	15.00	15.89	15.00	15.89	1084443
2015-12-24	15.84	15.84	15.40	15.60	269757
2015-12-28	15.40	15.50	15.22	15.28	1062215
2015-12-29	15.33	15.50	15.19	15.38	798123
2015-12-30	15.29	15.72	15.15	15.25	1030648
2015-12-31	15.20	15.36	15.07	15.18	758818
2016-01-04	14.98	15.50	14.72	15.47	541004
2016-01-05	15.47	15.54	15.10	15.23	928937
2016-01-06	14.91	14.95	14.62	14.85	1643985
2016-01-07	14.62	14.93	14.44	14.56	958115
2016-01-08	14.57	14.75	13.99	14.00	692658
2016-01-11	14.02	14.21	13.81	14.02	2428643
2016-01-12	14.14	14.29	13.75	14.12	1518215
2016-01-13	14.18	14.44	13.79	13.93	1617561
2016-01-14	13.97	14.00	13.14	13.39	2320254
2016-01-15	13.03	13.58	12.54	13.38	1507252
2016-01-19	13.52	13.79	12.85	13.20	1246137
2016-01-20	12.88	13.27	12.40	13.00	1298398
2016-01-21	13.05	13.75	13.05	13.15	1124757
2016-01-22	13.31	13.81	13.31	13.80	824978
2016-01-25	13.66	13.87	13.16	13.24	1048691
2016-01-26	13.25	13.81	13.19	13.73	849325
2016-01-27	13.73	13.86	13.41	13.60	1038102
2016-01-28	13.72	13.80	13.17	13.43	771560
2016-01-29	13.60	13.83	13.36	13.58	654543
2016-02-01	13.43	13.89	13.14	13.58	1153592
2016-02-02	13.39	13.46	12.82	12.94	1370434
2016-02-03	13.27	13.48	12.47	12.73	2741434
2016-02-04	12.65	13.75	12.63	13.40	4021322
2016-02-05	13.44	13.66	13.23	13.60	1918587
2016-02-08	13.35	13.45	12.54	12.94	2945537
2016-02-09	12.72	13.24	12.56	13.17	2161660
2016-02-10	13.35	13.55	12.87	12.95	1913641
2016-02-11	12.66	12.82	12.35	12.60	2891001
2016-02-12	12.78	13.41	12.68	13.40	1994536
2016-02-16	13.40	14.22	13.25	14.12	2510114
2016-02-17	14.00	14.71	13.84	14.66	1922899
2016-02-18	14.78	15.60	14.33	15.60	4840761
2016-02-19	15.15	15.15	14.66	14.91	3183146
2016-02-22	15.20	15.21	14.88	15.00	1832151
2016-02-23	14.83	14.97	14.54	14.70	958957
2016-02-24	14.50	14.61	14.14	14.58	1121929
2016-02-25	14.68	14.93	14.44	14.77	1248623
2016-02-26	14.82	15.12	14.73	15.07	606167
2016-02-29	15.10	15.58	14.87	15.55	1087935
2016-03-01	15.77	16.04	15.55	15.75	1461692
2016-03-02	15.96	16.15	15.60	15.89	734287
2016-03-03	15.88	16.57	15.80	16.57	1266242
2016-03-04	16.67	16.97	16.51	16.85	1181374
2016-03-07	16.75	17.08	16.64	17.08	925464
2016-03-08	17.00	17.12	16.55	16.80	870691
2016-03-09	16.82	17.09	16.55	16.81	470512
2016-03-10	16.92	16.94	16.42	16.80	396338
2016-03-11	16.94	17.10	16.78	16.91	604447
2016-03-14	17.05	17.13	16.73	16.98	737757
2016-03-15	16.89	16.89	16.54	16.85	626457
2016-03-16	16.85	17.01	16.57	16.94	633716
2016-03-17	16.97	17.45	16.92	17.26	840567
2016-03-18	17.24	17.44	16.99	17.15	867194
2016-03-21	17.13	17.18	16.82	17.08	437668
2016-03-22	17.07	17.48	16.94	17.47	584098
2016-03-23	17.37	17.43	17.05	17.06	425101
2016-03-24	16.94	16.94	15.56	16.73	1500818
2016-03-28	16.75	16.79	16.48	16.61	407637
2016-03-29	16.61	17.00	16.20	16.86	791404
2016-03-30	16.93	17.35	16.89	17.04	289642
2016-03-31	17.07	17.22	17.00	17.12	424249
2016-04-01	16.99	17.40	16.93	17.35	394422
2016-04-04	17.33	17.45	17.07	17.23	991797
2016-04-05	17.05	17.06	16.74	16.84	549780
2016-04-06	16.84	16.93	16.25	16.31	1277382
2016-04-07	16.12	16.20	15.72	16.00	1376972
2016-04-08	16.08	16.28	15.70	15.83	682318
2016-04-11	15.93	16.18	15.82	16.10	459540
2016-04-12	16.14	16.44	16.11	16.39	462121
2016-04-13	16.50	16.87	16.45	16.80	663359
2016-04-14	16.82	17.04	16.72	16.96	679329
2016-04-15	16.88	17.10	16.88	16.92	381557
2016-04-18	16.89	17.34	16.89	17.34	843236
2016-04-19	17.32	17.58	17.29	17.45	441977
2016-04-20	17.46	17.59	17.35	17.35	590985
2016-04-21	17.36	17.54	17.17	17.33	474306
2016-04-22	17.31	17.48	17.20	17.32	328944
2016-04-25	17.23	17.33	16.97	17.11	397139
2016-04-26	17.20	17.40	17.15	17.29	320935
2016-04-27	17.31	17.77	17.20	17.72	1181010
2016-04-28	17.55	17.64	17.36	17.41	609562
2016-04-29	17.34	17.39	16.69	16.91	856177
2016-05-02	16.94	17.53	16.94	17.32	532761
2016-05-03	17.16	17.16	16.64	16.99	447154
2016-05-04	16.82	17.10	16.60	16.76	673284
2016-05-05	16.49	16.81	16.00	16.64	623279
2016-05-06	16.52	17.15	16.52	17.07	760064
2016-05-09	16.98	17.08	16.70	17.06	493837
2016-05-10	17.20	17.28	17.05	17.21	517645
2016-05-11	17.17	17.18	16.77	16.90	815936
2016-05-12	16.92	17.14	16.61	17.10	766433
2016-05-13	17.02	17.27	16.56	16.63	474457
2016-05-16	16.67	16.75	16.32	16.40	965570
2016-05-17	16.31	16.60	16.22	16.47	1044125
2016-05-18	16.17	16.74	16.17	16.63	941757
2016-05-19	16.52	16.52	15.75	15.98	1145005
2016-05-20	15.85	16.31	15.79	16.00	1686943
2016-05-23	16.02	16.21	15.98	16.18	1975098
2016-05-24	16.31	16.51	16.21	16.30	993700
2016-05-25	16.31	16.80	16.22	16.64	698928
2016-05-26	16.59	16.74	16.36	16.39	704230
2016-05-27	16.47	16.64	16.38	16.57	373006
2016-05-31	16.68	16.70	16.42	16.42	829023
2016-06-01	16.39	16.68	16.12	16.53	1081849
2016-06-02	16.45	16.72	16.41	16.64	620737
2016-06-03	16.30	16.43	16.22	16.24	609295
2016-06-06	16.24	16.62	16.15	16.39	874282
2016-06-07	16.38	16.46	16.28	16.28	703756
2016-06-08	16.28	16.41	16.17	16.35	519106
2016-06-09	16.18	16.32	16.00	16.24	559307
2016-06-10	15.99	16.13	15.85	16.10	773975
2016-06-13	15.94	16.29	15.76	15.81	960111
2016-06-14	15.72	15.85	15.15	15.49	934683
2016-06-15	16.27	16.27	15.43	15.44	811126
2016-06-16	15.24	15.57	15.16	15.53	636787
2016-06-17	15.40	15.67	15.36	15.38	573707
2016-06-20	15.53	15.87	15.37	15.39	1100925
2016-06-21	15.35	15.47	15.21	15.36	644765
2016-06-22	15.41	15.56	15.20	15.29	559773
2016-06-23	15.47	15.81	15.39	15.69	949359
2016-06-24	14.97	15.20	14.82	15.01	2208440
2016-06-27	14.75	14.75	14.26	14.48	1044673
2016-06-28	14.71	15.06	14.71	15.04	870284
2016-06-29	15.11	15.26	14.88	15.15	685970
2016-06-30	15.21	15.21	15.00	15.15	546025
2016-07-01	15.00	15.22	14.94	15.01	252529
2016-07-05	14.89	14.89	14.47	14.58	660931
2016-07-06	14.44	14.83	14.25	14.74	565705
2016-07-07	14.79	15.07	14.71	14.99	418677
2016-07-08	15.17	15.46	15.08	15.45	408545
2016-07-11	15.45	15.67	15.32	15.43	596248
2016-07-12	15.40	15.71	15.40	15.59	534374
2016-07-13	15.56	15.90	15.47	15.71	758223
2016-07-14	15.98	15.98	15.69	15.75	393330
2016-07-15	15.74	15.91	15.64	15.91	579861
2016-07-18	15.87	16.15	15.80	16.02	487674
2016-07-19	16.00	16.03	15.82	15.99	498757
2016-07-20	16.00	16.39	15.83	16.25	419414
2016-07-21	16.15	16.47	16.11	16.46	585039
2016-07-22	16.33	16.65	16.33	16.55	266356
2016-07-25	16.58	16.76	16.47	16.49	618618
2016-07-26	16.45	16.71	16.34	16.70	362581
2016-07-27	16.71	16.99	16.64	16.99	770905
2016-07-28	16.95	17.11	16.75	17.01	650945
2016-07-29	17.00	17.20	16.93	17.15	880557
2016-08-01	17.02	17.29	16.93	17.15	866507
2016-08-02	17.07	17.50	16.84	16.96	1326108
2016-08-03	17.29	17.82	17.23	17.61	1306536
2016-08-04	17.89	18.38	17.71	18.11	1577277
2016-08-05	18.13	18.56	18.02	18.42	964268
2016-08-08	18.67	18.70	18.37	18.40	1833974
2016-08-09	18.42	18.87	18.42	18.65	1093441
2016-08-10	18.75	18.78	18.39	18.50	968625
2016-08-11	18.78	18.85	18.59	18.69	466503
2016-08-12	18.51	18.73	18.42	18.69	505485
2016-08-15	18.38	18.93	18.30	18.88	661991
2016-08-16	18.88	18.94	18.53	18.55	728973
2016-08-17	18.50	18.66	18.33	18.25	917368
2016-08-18	18.21	18.69	18.21	18.64	867707
2016-08-19	18.58	18.62	18.17	18.26	683825
2016-08-22	18.25	18.44	18.11	18.30	655671
2016-08-23	18.42	18.43	18.22	18.33	943941
2016-08-24	18.31	18.55	18.31	18.44	449120
2016-08-25	18.36	18.48	18.28	18.47	419047
2016-08-26	18.58	18.65	18.26	18.46	640908
2016-08-29	18.46	18.66	18.40	18.66	301234
2016-08-30	18.63	18.93	18.63	18.72	443011
2016-08-31	18.81	18.88	18.31	18.62	946135
2016-09-01	18.56	18.76	18.44	18.76	816474
2016-09-02	18.74	19.01	18.74	18.90	784237
2016-09-06	18.90	18.98	18.40	18.51	783380
2016-09-07	18.53	18.63	18.31	18.59	680105
2016-09-08	18.50	18.87	18.46	18.52	564016
2016-09-09	18.46	18.59	18.09	18.36	588468
2016-09-12	18.15	18.84	18.03	18.66	514453
2016-09-13	18.51	18.56	18.12	18.45	785118
2016-09-14	18.43	18.49	17.88	18.06	849790
2016-09-15	18.01	18.25	17.94	18.14	354822
2016-09-16	18.07	18.07	17.84	17.96	424807
2016-09-19	18.03	18.15	17.84	17.94	575218
2016-09-20	18.00	18.08	17.90	17.94	279580
2016-09-21	17.92	18.10	17.77	18.05	325241
2016-09-22	18.06	18.23	17.92	17.97	266422
2016-09-23	17.86	17.97	17.78	17.93	261248
2016-09-26	17.80	17.82	17.41	17.62	466541
2016-09-27	17.58	17.71	17.40	17.66	367219
2016-09-28	17.65	17.86	17.52	17.83	356370
2016-09-29	17.83	18.09	17.70	17.78	847007
2016-09-30	17.91	18.14	17.83	17.96	1865452
2016-10-03	17.96	18.36	17.96	18.20	745954
2016-10-04	18.20	18.24	17.96	18.15	918396
2016-10-05	18.33	18.62	18.25	18.51	669928
2016-10-06	18.57	18.88	18.43	18.77	812254
2016-10-07	18.83	18.90	18.42	18.64	731944
2016-10-10	18.72	19.09	18.65	18.80	888260
2016-10-11	19.10	19.10	18.44	18.64	679902
2016-10-12	18.77	18.82	18.31	18.69	887578
2016-10-13	18.51	18.56	17.99	18.14	574383
2016-10-14	18.22	18.41	17.72	17.90	603701
2016-10-17	17.90	18.00	17.48	17.49	520092
2016-10-18	17.64	17.74	17.54	17.61	343976
2016-10-19	17.59	17.67	17.46	17.51	247411
2016-10-20	17.57	17.73	17.38	17.70	290744
2016-10-21	17.70	18.00	17.62	17.75	326460
2016-10-24	17.83	18.37	17.80	17.90	433373
2016-10-25	17.85	18.19	17.83	18.17	1213296
2016-10-26	18.04	18.42	18.03	18.11	340051
2016-10-27	18.20	18.41	17.92	18.25	468607
2016-10-28	18.07	18.73	18.00	18.18	482639
2016-10-31	18.40	18.41	18.01	18.28	294028
2016-11-01	18.44	18.49	17.84	17.98	421812
2016-11-02	17.98	18.10	17.89	17.93	274812
2016-11-03	17.92	18.05	17.78	17.88	349007
2016-11-04	17.77	18.06	17.65	17.67	374860
2016-11-07	17.94	18.12	17.82	17.94	460036
2016-11-08	17.85	18.19	17.77	18.06	375860
2016-11-09	17.92	18.27	17.86	18.06	682929
2016-11-10	18.23	19.41	18.11	19.09	1878892
2016-11-11	19.09	19.47	19.09	19.24	897295
2016-11-14	19.38	19.57	19.05	19.05	1296927
2016-11-15	19.05	19.38	19.05	19.28	877282
2016-11-16	19.30	19.39	18.75	18.83	1399271
2016-11-17	18.96	19.11	18.85	18.99	946238
2016-11-18	19.03	19.44	18.99	19.38	786763
2016-11-21	19.50	19.52	19.13	19.48	612816
2016-11-22	19.53	19.59	19.41	19.51	700322
2016-11-23	19.55	19.84	19.38	19.74	529552
2016-11-25	19.75	20.01	19.75	20.00	474382
2016-11-28	20.00	20.00	19.30	19.43	785114
2016-11-29	19.46	19.60	19.17	19.29	1154143
2016-11-30	19.45	19.60	19.23	19.26	913038
2016-12-01	19.40	19.77	19.27	19.43	937343
2016-12-02	19.47	19.50	19.08	19.31	655656
2016-12-05	19.35	19.65	19.19	19.25	638935
2016-12-06	19.25	19.35	19.16	19.28	1574886
2016-12-07	19.28	20.16	19.19	20.00	2083448
2016-12-08	20.11	20.69	19.99	20.49	1439906
2016-12-09	20.47	21.17	20.31	20.86	1342963
2016-12-12	20.82	20.84	20.04	20.18	1017671
2016-12-13	20.35	20.35	19.63	20.05	1340392
2016-12-14	19.95	20.10	19.36	19.66	644844
2016-12-15	19.60	19.80	19.45	19.75	759171
2016-12-16	19.84	19.97	19.66	19.72	958634
2016-12-19	19.68	19.80	19.46	19.50	865051
2016-12-20	19.57	19.70	19.46	19.65	1148355
2016-12-21	19.58	19.62	19.35	19.52	395726
2016-12-22	19.49	19.58	19.00	19.26	519480
2016-12-23	19.18	19.32	18.90	19.15	435943
2016-12-27	19.15	19.21	18.99	19.14	408333
2016-12-28	19.14	19.27	19.01	19.17	626691
2016-12-29	19.14	19.40	19.10	19.31	494739
2016-12-30	19.36	19.54	19.28	19.36	481657
2017-01-03	19.40	19.84	19.40	19.68	1020651
2017-01-04	20.16	20.79	19.81	20.46	2235380
2017-01-05	20.35	20.59	20.20	20.50	973510
2017-01-06	20.61	21.49	20.49	21.42	1546183
2017-01-09	21.47	21.64	21.27	21.32	895084
2017-01-10	21.45	21.45	20.97	21.14	590814
2017-01-11	21.21	21.48	21.09	21.44	1328599
2017-01-12	21.53	21.60	21.24	21.43	641693
2017-01-13	21.45	21.64	21.40	21.42	459055
2017-01-17	21.40	21.41	20.94	21.04	709827
2017-01-18	21.06	21.31	20.70	21.20	523927
2017-01-19	20.44	21.50	20.38	20.80	3355639
2017-01-20	20.83	20.95	20.63	20.80	862125
2017-01-23	20.80	20.87	20.54	20.70	734567
2017-01-24	20.64	21.00	20.60	20.83	798707
2017-01-25	21.00	21.47	20.83	21.38	1324155
2017-01-26	21.45	21.88	21.34	21.68	933222
2017-01-27	21.25	21.31	21.09	21.18	1786874
2017-01-30	21.14	21.14	20.88	21.03	849148
2017-01-31	20.87	21.45	20.75	21.24	811121
2017-02-01	21.29	21.70	21.02	21.43	638204
2017-02-02	21.48	21.71	21.22	21.70	969496
2017-02-03	22.32	22.45	21.81	22.13	1795003
2017-02-06	22.33	22.45	22.14	22.14	1635620
2017-02-07	22.35	22.93	22.21	22.81	2183186
2017-02-08	22.91	23.39	22.60	22.91	2463384
2017-02-09	23.43	24.00	23.20	23.55	1660476
2017-02-10	23.80	23.84	23.34	23.62	1975981
2017-02-13	23.83	23.93	23.33	23.34	1240731
2017-02-14	23.31	23.47	23.08	23.34	919490
2017-02-15	23.44	23.52	23.00	22.63	2502862
2017-02-16	22.62	22.78	22.17	22.21	1732846
2017-02-17	22.15	22.25	21.88	22.10	1464473
2017-02-21	22.19	22.59	22.19	22.20	1568141
2017-02-22	21.80	22.31	21.76	22.25	3792167
2017-02-23	22.22	22.37	21.76	21.81	1594144
2017-02-24	21.75	22.08	21.39	21.98	1814041
2017-02-27	22.04	22.39	21.97	22.37	2018497
2017-02-28	22.63	22.81	22.15	22.74	2679291
2017-03-01	23.03	23.20	22.42	22.93	3915367
2017-03-02	22.95	22.98	22.30	22.31	1969262
2017-03-03	22.30	22.75	22.06	22.72	1676080
2017-03-06	22.79	23.00	22.46	22.90	2819864
2017-03-07	22.80	22.94	22.63	22.75	1463223
2017-03-08	22.80	23.00	22.40	22.67	1622521
2017-03-09	22.81	22.94	22.34	22.44	1224388
2017-03-10	22.57	22.86	22.57	22.82	2156273
2017-03-13	22.99	23.65	22.94	23.35	3855436
2017-03-14	23.25	23.40	23.07	23.32	1885971
2017-03-15	23.43	23.74	23.30	23.71	2148570
2017-03-16	23.78	23.87	23.18	23.18	1906753
2017-03-17	23.31	23.31	22.94	22.99	2009382
2017-03-20	23.06	23.54	23.01	23.35	2370571
2017-03-21	23.44	23.59	23.26	23.31	3025847
2017-03-22	23.31	23.73	23.20	23.66	1938976
2017-03-23	23.69	23.77	23.38	23.50	1830556
2017-03-24	23.48	23.62	23.25	23.40	1839557
2017-03-27	23.11	23.50	22.91	23.44	2453927
2017-03-28	23.36	23.86	23.35	23.49	2456885
2017-03-29	23.52	23.61	23.18	23.49	1515307
2017-03-30	23.51	24.00	23.44	23.99	1461767
2017-03-31	23.93	24.50	23.87	24.32	1403077
2017-04-03	24.50	24.73	24.33	24.64	1390845
2017-04-04	24.64	24.88	24.50	24.70	1040147
2017-04-05	24.86	25.32	24.82	24.97	2169590
2017-04-06	24.95	25.80	24.80	25.40	2553088
2017-04-07	25.49	25.67	25.21	25.30	1031148
2017-04-10	25.30	25.78	25.22	25.51	1265009
2017-04-11	25.42	25.73	25.22	25.70	1295023
2017-04-12	25.64	26.22	25.57	25.80	2365789
2017-04-13	25.72	25.83	25.39	25.62	2800168
2017-04-17	25.60	26.20	25.55	26.09	2346507
2017-04-18	25.87	26.17	25.40	25.60	1842000
2017-04-19	25.73	25.98	25.39	25.46	1401309
2017-04-20	25.59	25.88	25.50	25.60	787087
2017-04-21	25.74	25.74	24.83	25.01	1553919
2017-04-24	25.50	25.68	25.06	25.09	1215616
2017-04-25	25.18	25.85	25.15	25.84	1278709
2017-04-26	25.88	26.72	25.88	26.37	2611129
2017-04-27	26.52	27.29	26.38	27.20	2510563
2017-04-28	27.78	27.78	26.66	26.77	1307139
2017-05-01	26.70	26.94	26.18	26.85	2032491
2017-05-02	26.76	26.96	26.61	26.70	1843059
2017-05-03	26.67	26.76	26.38	26.42	1215722
2017-05-04	26.48	26.48	25.92	26.16	1578314
2017-05-05	26.20	26.57	26.08	26.45	885332
2017-05-08	26.55	26.65	26.36	26.64	1502301
2017-05-09	26.78	27.42	26.67	27.17	2697682
2017-05-10	27.17	27.18	26.99	27.02	1019622
2017-05-11	27.02	27.10	26.87	27.06	854012
2017-05-12	27.06	27.10	26.60	26.98	1168082
2017-05-15	27.10	27.44	27.06	27.11	1055903
2017-05-16	27.15	27.35	26.93	26.84	1121772
2017-05-17	26.46	26.86	26.18	26.45	2395878
2017-05-18	26.33	26.45	26.05	26.22	885420
2017-05-19	26.39	26.39	25.83	26.10	1967469
2017-05-22	26.47	26.98	26.33	26.96	1981296
2017-05-23	26.99	27.64	26.85	27.59	1154437
2017-05-24	27.77	27.77	27.42	27.51	1366141
2017-05-25	27.57	27.76	27.49	27.65	747532
2017-05-26	27.71	27.76	27.45	27.56	668231
2017-05-30	27.38	27.66	27.38	27.45	887970
2017-05-31	27.58	27.58	26.89	27.03	1086796
2017-06-01	27.10	27.42	26.85	27.40	970501
2017-06-02	27.43	27.48	26.97	27.47	1162608
2017-06-05	27.43	27.48	26.65	26.93	1663822
2017-06-06	26.73	27.10	26.50	26.94	974506
2017-06-07	27.07	27.25	26.80	27.22	1379205
2017-06-08	27.41	28.05	27.33	27.96	1495518
2017-06-09	28.01	28.05	27.33	27.43	1387536
2017-06-12	27.63	27.73	27.16	27.38	1265551
2017-06-13	27.50	27.89	27.38	27.85	1284587
2017-06-14	27.99	28.02	27.50	27.50	1057505
2017-06-15	27.30	27.58	27.30	27.50	637997
2017-06-16	27.64	27.73	27.50	27.51	574605
2017-06-19	27.75	28.42	27.62	28.42	1335880
2017-06-20	28.25	28.42	27.39	27.51	993733
2017-06-21	27.65	27.69	26.90	27.52	1063619
2017-06-22	27.51	27.65	27.15	27.49	1060089
2017-06-23	27.50	27.60	27.13	27.30	664256
2017-06-26	27.31	27.49	25.66	26.23	3186801
2017-06-27	26.18	26.45	25.61	25.90	1857962
2017-06-28	26.01	26.62	25.86	26.52	983655
2017-06-29	26.57	26.58	25.82	26.38	783178
2017-06-30	26.44	26.88	26.38	26.45	476502
2017-07-03	26.68	26.76	26.34	26.42	287516
2017-07-05	26.35	26.50	25.92	26.36	1083253
2017-07-06	26.21	27.19	26.02	26.70	1015640
2017-07-07	26.91	26.91	26.28	26.34	780166
2017-07-10	26.21	27.27	26.18	26.91	839311
2017-07-11	26.99	27.26	26.88	27.09	779567
2017-07-12	27.23	27.26	26.95	27.01	361660
2017-07-13	27.04	27.21	26.86	27.19	299992
2017-07-14	27.19	27.31	26.98	27.26	477749
2017-07-17	27.25	27.32	27.01	27.25	782882
2017-07-18	27.20	27.31	26.66	26.90	738742
2017-07-19	27.05	27.75	26.86	27.70	815618
2017-07-20	27.74	28.05	27.50	27.87	1012208
2017-07-21	27.87	28.18	27.81	27.93	781749
2017-07-24	28.04	28.17	27.59	28.00	805434
2017-07-25	28.21	28.26	27.86	28.11	485968
2017-07-26	28.20	28.50	27.92	28.18	795447
2017-07-27	28.27	29.20	27.88	28.06	1151114
2017-07-28	28.01	28.08	27.60	27.74	767021
2017-07-31	27.88	28.25	27.67	28.10	476581
2017-08-01	28.25	28.53	27.93	28.34	955445
2017-08-02	27.45	28.95	27.33	28.14	1095558
2017-08-03	28.11	29.07	28.00	28.83	1392588
2017-08-04	28.99	29.16	28.88	29.00	1872558
2017-08-07	29.10	30.00	28.90	29.92	2957973
2017-08-08	29.93	30.08	29.75	29.88	3169945
2017-08-09	29.78	30.08	29.67	30.02	1102160
2017-08-10	29.83	30.18	29.48	29.50	1337363
2017-08-11	29.02	29.55	28.74	29.39	852885
2017-08-14	29.77	30.05	29.44	29.75	910615
2017-08-15	30.00	30.64	29.70	30.40	1426673
2017-08-16	30.50	30.75	30.20	30.21	793788
2017-08-17	30.02	30.07	28.89	28.41	2025822
2017-08-18	28.66	29.66	28.39	29.28	1337659
2017-08-21	29.35	29.57	28.73	28.98	1290936
2017-08-22	29.02	29.67	29.01	29.46	780367
2017-08-23	29.37	29.50	29.30	29.34	369854
2017-08-24	29.38	30.08	29.17	29.17	839990
2017-08-25	29.21	29.49	28.91	29.23	354974
2017-08-28	29.38	29.40	28.88	28.91	499313
2017-08-29	28.62	28.93	28.43	28.84	387466
2017-08-30	28.93	29.46	28.90	29.39	568952
2017-08-31	29.63	29.65	29.30	29.53	479704
2017-09-01	29.65	29.94	29.44	29.46	592216
2017-09-05	29.37	29.50	28.38	28.61	906446
2017-09-06	28.74	28.84	28.33	28.58	606846
2017-09-07	28.51	28.70	28.10	28.52	644702
2017-09-08	28.54	28.68	28.31	28.45	546537
2017-09-11	28.77	28.92	28.52	28.89	420300
2017-09-12	29.00	29.22	28.65	28.96	280640
2017-09-13	28.83	28.89	28.34	28.60	610059
2017-09-14	28.50	29.62	28.41	29.43	836980
2017-09-15	29.31	29.72	29.27	29.63	428048
2017-09-18	29.75	30.10	29.69	30.06	539735
2017-09-19	30.10	30.28	29.73	30.00	627498
2017-09-20	29.98	30.09	29.51	30.08	392437
2017-09-21	30.01	30.45	30.01	30.33	335254
2017-09-22	30.35	31.07	30.25	31.05	690613
2017-09-25	31.07	31.69	30.57	30.69	995999
2017-09-26	30.78	31.04	29.92	30.12	652491
2017-09-27	30.33	30.38	29.95	30.01	769269
2017-09-28	30.01	30.41	29.82	30.39	734373
2017-09-29	30.23	30.44	30.01	30.10	511938
2017-10-02	30.02	30.28	29.97	30.12	489197
2017-10-03	30.20	30.30	29.99	30.04	565060
2017-10-04	30.17	30.38	29.99	30.38	249697
2017-10-05	30.35	30.69	30.31	30.54	652672
2017-10-06	30.58	30.96	30.44	30.46	399180
2017-10-09	30.51	30.80	30.51	30.56	678846
2017-10-10	30.56	31.07	30.56	30.83	486896
2017-10-11	30.87	30.99	30.75	30.91	216268
2017-10-12	31.04	31.10	30.78	30.84	411002
2017-10-13	31.13	31.36	30.86	31.13	535263
2017-10-16	31.36	31.46	31.15	31.38	461071
2017-10-17	31.46	31.83	31.23	31.75	1097218
2017-10-18	31.76	32.06	31.66	31.73	707719
2017-10-19	31.48	31.98	31.39	31.86	571748
2017-10-20	32.02	32.47	31.86	32.03	933578
2017-10-23	32.10	32.23	31.61	32.15	1473633
2017-10-24	32.44	32.85	31.99	32.85	715577
2017-10-25	32.55	32.59	31.85	32.28	1187690
2017-10-26	32.28	32.59	31.91	31.96	488945
2017-10-27	32.16	32.28	31.85	32.27	417581
2017-10-30	32.30	32.30	31.30	31.45	876268
2017-10-31	31.65	31.65	31.00	31.58	683237
2017-11-01	33.08	33.37	31.50	31.63	1191850
2017-11-02	31.67	32.44	28.08	30.64	4045340
2017-11-03	30.36	31.29	30.12	31.29	1333735
2017-11-06	31.29	31.59	31.03	31.11	488207
2017-11-07	31.06	31.49	30.85	31.40	503589
2017-11-08	31.25	31.77	31.00	31.14	668745
2017-11-09	30.96	30.98	30.33	30.50	847032
2017-11-10	30.44	30.71	30.06	30.39	1090681
2017-11-13	30.30	30.30	29.17	29.19	1364711
2017-11-14	28.88	29.79	28.75	29.62	1046398
2017-11-15	29.35	29.37	28.75	29.01	1425537
2017-11-16	29.06	29.55	29.06	29.33	1059255
2017-11-17	29.44	29.48	28.90	29.28	1917935
2017-11-20	29.15	30.10	29.13	29.92	1221189
2017-11-21	29.94	30.55	29.94	30.16	998441
2017-11-22	30.26	30.76	30.06	30.43	715279
2017-11-24	30.66	30.69	30.13	30.30	184451
2017-11-27	30.23	30.56	29.96	30.35	845173
2017-11-28	30.56	30.89	30.27	30.56	1306716
2017-11-29	30.53	31.15	30.52	30.92	946052
2017-11-30	31.10	31.40	30.80	31.31	1377075
2017-12-01	31.41	31.50	30.28	30.95	976174
2017-12-04	31.44	31.70	31.03	31.05	1692273
2017-12-05	31.05	31.39	30.92	30.94	456818
2017-12-06	30.81	31.03	30.29	30.29	739222
2017-12-07	30.18	30.96	30.12	30.72	915390
2017-12-08	31.04	32.44	30.69	31.90	1781955
2017-12-11	31.89	32.80	31.88	32.38	943562
2017-12-12	32.41	32.90	32.41	32.62	848695
2017-12-13	32.62	32.74	31.73	32.17	1161830
2017-12-14	32.22	32.60	32.09	32.09	643753
2017-12-15	32.34	32.79	32.02	32.31	1252033
2017-12-18	32.65	32.80	32.45	32.63	523489
2017-12-19	32.92	32.95	32.27	32.50	439951
2017-12-20	32.63	32.83	32.18	32.61	960206
2017-12-21	32.87	33.83	32.64	33.66	1359332
2017-12-22	33.83	34.01	33.52	34.01	471015
2017-12-26	33.98	34.03	33.36	33.64	292856
2017-12-27	33.74	33.74	33.00	33.42	430427
2017-12-28	33.55	33.55	33.01	33.29	411211
2017-12-29	33.31	33.61	32.41	33.47	675279
2018-01-02	33.65	33.89	33.22	33.60	697584
2018-01-03	34.72	35.01	33.67	34.27	1359163
2018-01-04	34.47	34.57	34.18	34.31	550541
2018-01-05	34.17	34.57	34.00	34.48	360546
2018-01-08	34.48	34.94	34.23	34.92	470165
2018-01-09	34.94	35.72	34.94	35.69	1104606
2018-01-10	35.70	36.04	35.51	35.56	703220
2018-01-11	35.63	36.38	35.61	35.89	804999
2018-01-12	36.19	36.39	35.94	36.19	472992
2018-01-16	36.51	36.60	34.58	35.08	840032
2018-01-17	35.07	35.70	34.80	35.42	500814
2018-01-18	35.41	35.50	34.77	35.07	496741
2018-01-19	34.86	34.93	33.85	34.74	2672778
2018-01-22	34.51	34.88	34.16	34.66	1030004
2018-01-23	33.72	35.69	33.34	35.39	628421
2018-01-24	35.56	35.74	34.84	35.54	527641
2018-01-25	35.60	36.54	35.60	36.40	1219392
2018-01-26	36.56	36.65	36.32	36.42	793796
2018-01-29	36.22	36.42	35.21	35.60	1070879
2018-01-30	35.38	35.84	35.17	35.50	520557
2018-01-31	35.86	35.99	35.62	35.75	1147134
2018-02-01	36.50	37.35	36.03	36.78	2056909
2018-02-02	36.63	36.77	35.37	35.90	1263169
2018-02-05	35.12	35.20	33.53	34.00	2476326
2018-02-06	33.08	33.79	32.15	33.59	3235537
2018-02-07	33.64	34.26	33.50	33.75	984053
2018-02-08	33.96	34.03	32.02	32.03	1513894
2018-02-09	32.32	32.88	30.86	32.33	2753523
2018-02-12	32.65	33.12	32.15	33.02	1098160
2018-02-13	32.96	33.66	32.75	33.57	823791
2018-02-14	33.47	34.31	33.36	34.28	880646
2018-02-15	34.60	34.69	33.92	34.52	1836217
2018-02-16	34.55	34.63	33.74	34.01	1488308
2018-02-20	33.28	33.75	32.82	33.60	2630124
2018-02-21	33.60	34.28	33.60	33.84	933652
2018-02-22	33.92	34.31	33.60	33.90	877718
2018-02-23	34.16	34.32	33.90	34.25	548744
2018-02-26	34.35	34.59	34.09	34.15	907935
2018-02-27	34.10	34.16	32.65	32.70	2286114
2018-02-28	32.83	33.11	32.60	32.80	1352800
2018-03-01	32.87	33.09	31.52	31.99	1895509
2018-03-02	31.71	32.11	31.16	32.05	941464
2018-03-05	31.91	32.50	31.54	32.45	553260
2018-03-06	32.50	33.01	32.13	32.85	720740
2018-03-07	32.54	32.92	32.35	32.75	906564
2018-03-08	32.94	33.04	32.55	33.01	611302
2018-03-09	33.29	33.73	33.14	33.56	610170
2018-03-12	34.02	34.20	33.46	33.54	529643
2018-03-13	33.71	33.71	32.78	33.01	506358
2018-03-14	33.10	33.19	32.64	32.83	502698
2018-03-15	32.77	32.77	32.10	32.37	806881
2018-03-16	32.19	32.53	32.05	32.05	486499
2018-03-19	32.00	32.02	31.06	31.27	704861
2018-03-20	31.26	31.81	31.20	31.76	359107
2018-03-21	31.85	32.14	31.65	31.99	415453
2018-03-22	31.60	31.72	30.50	30.52	955225
2018-03-23	30.51	30.92	30.04	30.16	2280263
2018-03-26	30.53	30.69	29.95	30.51	926109
2018-03-27	30.63	30.75	30.12	30.23	776643
2018-03-28	30.23	30.42	29.37	29.62	1504212
2018-03-29	29.50	29.90	29.19	29.62	917475
2018-04-02	29.50	29.87	29.21	29.78	1627323
2018-04-03	29.75	30.54	29.75	30.14	835678
2018-04-04	29.50	30.26	29.46	30.19	831414
2018-04-05	30.31	30.74	30.06	30.21	863335
2018-04-06	29.80	30.10	29.37	29.62	603776
2018-04-09	29.86	30.41	29.70	29.76	1196541
2018-04-10	30.07	30.80	29.96	30.73	1204106
2018-04-11	30.45	30.52	29.57	29.81	1155309
2018-04-12	29.95	30.19	29.58	29.79	766032
2018-04-13	30.43	30.43	29.07	29.13	816247
2018-04-16	29.21	29.63	29.13	29.30	666859
2018-04-17	29.41	29.88	29.21	29.44	915057
2018-04-18	29.56	29.56	28.76	29.21	1253271
2018-04-19	29.16	29.54	29.16	29.43	1096652
2018-04-20	29.41	29.41	28.93	29.26	1139402
2018-04-23	29.27	29.44	28.76	28.89	713414
2018-04-24	28.87	28.94	28.32	28.42	1588967
2018-04-25	28.42	28.49	28.00	28.10	649802
2018-04-26	28.11	28.59	28.02	28.51	890470
2018-04-27	28.51	28.62	28.03	28.47	1090066
2018-04-30	28.50	29.32	28.42	28.84	646327
2018-05-01	28.77	28.83	28.09	28.60	1839791
2018-05-02	28.64	29.67	28.53	29.64	2031000
2018-05-03	29.40	30.97	28.82	30.67	3329430
2018-05-04	30.40	32.01	30.27	31.15	1225310
2018-05-07	31.15	31.72	31.06	31.39	851873
2018-05-08	31.06	31.34	30.55	30.73	1058756
2018-05-09	30.75	30.96	30.04	30.33	1418817
2018-05-10	30.29	30.81	30.19	30.56	1358024
2018-05-11	30.51	30.57	30.21	30.28	1879783
2018-05-14	30.32	30.46	29.97	30.03	1481585
2018-05-15	29.97	30.00	29.70	29.72	735697
2018-05-16	29.73	30.20	29.61	29.69	532411
2018-05-17	29.62	30.13	29.54	29.81	629563
2018-05-18	29.70	29.84	29.25	29.28	360758
2018-05-21	29.50	30.88	29.47	30.66	1382308
2018-05-22	30.67	30.76	30.15	30.65	887612
2018-05-23	30.51	30.86	30.06	30.80	851063
2018-05-24	30.77	31.44	30.55	31.27	1304608
2018-05-25	31.11	31.75	31.00	31.62	807248
2018-05-29	31.45	31.58	30.99	31.40	752668
2018-05-30	31.48	31.81	31.30	31.48	605898
2018-05-31	31.39	31.56	31.17	31.32	560641
2018-06-01	31.56	32.52	31.56	32.33	1140611
2018-06-04	32.35	32.63	31.94	32.18	414966
2018-06-05	32.05	32.37	32.05	32.29	410747
2018-06-06	32.40	32.40	31.84	32.23	545306
2018-06-07	32.23	32.35	31.91	32.19	312593
2018-06-08	32.09	32.47	32.00	32.24	383751
2018-06-11	32.27	32.86	32.26	32.33	293252
2018-06-12	32.48	32.56	31.73	32.00	702051
2018-06-13	32.09	33.82	31.85	32.11	1259090
2018-06-14	32.35	32.45	31.77	32.28	610574
2018-06-15	32.20	32.28	31.71	32.09	716873
2018-06-18	32.03	32.29	31.79	32.19	622263
2018-06-19	31.38	31.85	31.32	31.65	600985
2018-06-20	31.78	32.10	31.69	31.83	452603
2018-06-21	31.98	31.98	31.25	31.69	297715
2018-06-22	31.87	32.01	31.46	31.77	693440
2018-06-25	31.79	31.79	30.25	30.47	847200
2018-06-26	30.58	31.03	30.12	30.88	803070
2018-06-27	30.92	31.22	30.75	30.76	418337
2018-06-28	30.75	31.21	30.61	31.14	491537
2018-06-29	31.45	32.05	31.28	31.87	680128
2018-07-02	31.53	33.17	31.50	33.09	1066086
2018-07-03	33.35	34.66	33.35	33.85	1943547
2018-07-05	34.00	34.97	33.52	34.76	1309718
2018-07-06	34.70	35.21	34.59	34.87	753545
2018-07-09	34.87	35.39	34.58	35.29	1202593
2018-07-10	35.39	35.56	35.06	35.39	961784
2018-07-11	35.09	35.55	34.98	35.41	599040
2018-07-12	35.55	36.05	35.41	35.88	912209
2018-07-13	35.84	36.17	35.62	36.12	630907
2018-07-16	35.96	36.03	35.63	35.92	530226
2018-07-17	35.92	36.21	35.80	36.02	789064
2018-07-18	36.02	36.49	35.90	36.30	700635
2018-07-19	36.32	36.34	35.53	35.60	697732
2018-07-20	35.44	35.44	35.01	35.40	1183563
2018-07-23	35.35	35.82	35.17	35.72	395557
2018-07-24	35.77	35.99	35.63	35.85	608112
2018-07-25	35.91	35.98	35.33	35.38	524841
2018-07-26	35.38	35.61	34.76	34.86	633386
2018-07-27	34.87	35.09	34.55	35.03	527205
2018-07-30	35.04	35.22	34.82	34.90	681820
2018-07-31	35.03	35.60	34.90	35.50	491644
2018-08-01	35.50	35.50	34.63	35.08	1213242
2018-08-02	34.00	34.66	33.07	34.11	2088842
2018-08-03	34.34	34.92	34.09	34.75	1409472
2018-08-06	34.78	35.55	34.70	35.26	1065456
2018-08-07	35.30	36.01	35.06	35.91	1274055
2018-08-08	35.78	36.00	35.57	35.75	617895
2018-08-09	35.75	35.89	35.04	35.09	443094
2018-08-10	34.80	34.86	34.31	34.54	461623
2018-08-13	34.44	34.61	33.93	34.03	358683
2018-08-14	34.31	34.51	34.09	34.39	441738
2018-08-15	34.12	34.40	34.03	33.76	288321
2018-08-16	33.92	34.35	33.57	33.63	546614
2018-08-17	33.57	33.76	33.28	33.72	472157
2018-08-20	33.77	34.26	33.56	34.21	549428
2018-08-21	34.34	34.52	34.17	34.35	601923
2018-08-22	34.35	34.69	33.98	34.62	302719
2018-08-23	34.61	34.66	34.45	34.50	257846
2018-08-24	34.69	34.89	34.50	34.70	309780
2018-08-27	34.83	34.89	34.65	34.72	330264
2018-08-28	34.80	35.00	34.69	34.75	334876
2018-08-29	34.84	34.87	34.51	34.75	277716
2018-08-30	34.69	34.72	34.33	34.41	232670
2018-08-31	34.33	34.58	34.19	34.53	310513
2018-09-04	34.50	34.77	34.30	34.72	475938
2018-09-05	34.64	34.75	34.20	34.36	419435
2018-09-06	34.37	34.46	33.75	33.99	627937
2018-09-07	33.65	33.93	33.44	33.47	336646
2018-09-10	33.66	33.95	33.35	33.85	818767
2018-09-11	33.67	34.33	33.62	34.28	373969
2018-09-12	34.20	34.29	33.91	34.20	222456
2018-09-13	34.29	34.79	34.05	34.08	422176
2018-09-14	34.16	34.55	34.16	34.40	552593
2018-09-17	34.27	34.46	33.90	34.07	686268
2018-09-18	34.10	34.48	33.95	34.35	630777
2018-09-19	34.41	34.57	34.00	34.44	379237
2018-09-20	34.60	35.72	34.39	35.21	1529808
2018-09-21	35.38	36.49	35.38	36.07	1123462
2018-09-24	35.97	36.24	35.61	35.90	843368
2018-09-25	36.02	36.34	35.87	36.12	688974
2018-09-26	35.99	36.19	35.40	35.56	453021
2018-09-27	35.67	35.78	34.79	34.93	717462
2018-09-28	34.75	35.10	34.30	34.55	435404
2018-10-01	35.43	35.81	35.15	35.49	1065704
2018-10-02	35.48	35.92	35.28	35.43	709257
2018-10-03	35.47	36.41	35.47	36.21	1785183
2018-10-04	35.99	36.33	34.85	35.15	813119
2018-10-05	35.14	35.25	33.74	33.83	1735847
2018-10-08	33.50	33.77	32.81	33.07	898325
2018-10-09	32.91	33.10	32.64	32.85	689863
2018-10-10	32.94	32.94	31.32	31.40	2233861
2018-10-11	31.31	32.12	30.56	30.67	1877600
2018-10-12	31.29	31.57	30.59	31.06	880077
2018-10-15	30.95	31.50	30.63	31.15	784731
2018-10-16	31.42	31.87	31.21	31.74	831366
2018-10-17	31.75	32.00	31.42	31.68	751547
2018-10-18	31.53	31.61	30.26	30.37	1045417
2018-10-19	30.47	30.47	29.34	29.49	1861789
2018-10-22	29.77	29.79	29.38	29.49	1521123
2018-10-23	29.06	29.53	28.03	29.47	2188481
2018-10-24	29.46	29.49	28.02	28.35	1669282
2018-10-25	28.72	30.29	28.56	29.86	1517874
2018-10-26	29.35	30.52	29.01	30.31	1614685
2018-10-29	30.85	31.10	29.31	29.53	1608488
2018-10-30	29.49	30.20	29.37	29.92	1044299
2018-10-31	30.30	30.36	28.35	29.42	2571777
2018-11-01	29.65	30.67	29.31	30.59	1060357
2018-11-02	30.90	31.36	29.51	29.56	1255552
2018-11-05	29.57	30.32	29.43	30.04	531961
2018-11-06	30.07	30.68	30.07	30.62	329352
2018-11-07	30.92	31.77	30.80	31.75	677051
2018-11-08	31.67	32.18	31.34	31.76	681745
2018-11-09	31.48	31.68	30.48	30.59	603717
2018-11-12	30.50	30.75	29.37	29.45	924210
2018-11-13	29.44	29.81	28.94	29.07	1628319
2018-11-14	29.12	29.33	28.02	28.24	1199257
2018-11-15	28.24	28.55	27.85	28.26	1194714
2018-11-16	28.13	28.26	27.90	28.15	1759909
2018-11-19	27.63	27.84	26.30	26.59	1607724
2018-11-20	26.23	27.03	25.85	26.19	2962077
2018-11-21	26.39	28.02	26.39	28.00	1171241
2018-11-23	27.68	28.76	27.38	28.70	432369
2018-11-26	28.87	29.47	28.70	28.88	1112731
2018-11-27	28.66	28.83	27.96	28.11	497653
2018-11-28	28.12	28.60	27.53	28.35	1326154
2018-11-29	28.32	28.70	27.97	28.59	881141
2018-11-30	28.61	28.77	28.03	28.19	512424
2018-12-03	28.89	28.94	28.42	28.66	871421
2018-12-04	28.57	28.63	26.24	26.45	1244924
2018-12-06	26.02	26.78	25.65	26.74	1545081
2018-12-07	26.75	27.04	26.07	26.09	731442
2018-12-10	26.04	26.44	25.32	25.37	1394031
2018-12-11	25.82	26.25	24.59	24.86	1359239
2018-12-12	25.22	25.66	24.93	25.38	1016496
2018-12-13	25.50	25.62	24.85	24.97	1485836
2018-12-14	24.80	24.91	23.99	24.28	972404
2018-12-17	24.26	24.50	23.89	24.01	1770336
2018-12-18	24.20	24.81	23.99	24.00	1482118
2018-12-19	23.99	24.57	23.15	23.41	1333943
2018-12-20	23.27	23.55	22.63	22.88	1213063
2018-12-21	22.84	24.53	22.84	23.75	2647325
2018-12-24	23.17	24.12	23.07	23.75	848217
2018-12-26	23.73	24.50	23.06	24.48	1791090
2018-12-27	24.03	24.46	23.68	24.46	1248890
2018-12-28	24.50	24.87	24.00	24.16	2219841
2018-12-31	24.26	24.61	23.78	24.54	1329487
2019-01-02	23.99	25.06	23.96	24.82	515493
2019-01-03	24.72	24.85	23.79	23.88	788740
2019-01-04	24.10	25.45	24.10	25.37	655785
2019-01-07	25.47	26.34	25.02	26.26	945845
2019-01-08	26.69	26.96	26.19	26.76	625593
2019-01-09	26.81	26.99	26.49	26.91	942570
2019-01-10	26.82	26.82	26.50	26.50	1027492
2019-01-11	26.48	26.53	26.07	26.35	1327254
2019-01-14	26.01	26.77	25.75	26.73	2279786
2019-01-15	26.69	27.72	26.58	27.30	938227
2019-01-16	27.49	28.22	27.49	27.60	745734
2019-01-17	27.40	27.95	27.11	27.88	654147
2019-01-18	28.23	29.10	27.80	28.55	1205914
2019-01-22	28.49	28.49	26.94	27.14	1213696
2019-01-23	27.16	27.58	26.95	27.26	958144
2019-01-24	27.38	27.61	27.06	27.20	427838
2019-01-25	27.45	28.24	27.30	27.91	558527
2019-01-28	27.63	28.05	27.47	27.73	229836
2019-01-29	27.70	28.00	27.60	27.69	294093
2019-01-30	27.86	27.86	27.13	27.68	721964
2019-01-31	28.00	29.36	27.65	29.28	1199218
2019-02-01	29.43	30.00	29.08	29.35	739322
2019-02-04	29.32	30.49	29.21	30.36	854086
2019-02-05	30.44	30.66	30.03	30.61	939320
2019-02-06	30.57	30.66	30.25	30.31	623250
2019-02-07	30.25	30.36	29.08	30.01	1093441
2019-02-08	29.88	30.01	29.48	29.83	570782
2019-02-11	29.91	30.00	29.61	29.69	787341
2019-02-12	29.71	30.34	29.67	30.20	1540599
2019-02-13	30.30	30.47	30.14	30.14	502399
2019-02-14	29.74	30.39	29.74	29.85	853484
2019-02-15	29.86	30.62	29.86	30.24	903408
2019-02-19	30.28	30.32	29.77	29.52	640458
2019-02-20	29.37	29.65	29.29	29.44	697533
2019-02-21	29.40	29.52	28.90	29.10	298530
2019-02-22	29.04	29.47	28.92	29.16	599743
2019-02-25	29.15	29.30	28.96	29.06	1236523
2019-02-26	29.05	29.22	28.80	28.99	867269
2019-02-27	29.10	29.36	28.78	29.35	564706
2019-02-28	29.34	29.44	29.06	29.30	759724
2019-03-01	29.49	29.98	29.24	29.24	1017921
2019-03-04	29.35	29.65	29.03	29.34	706441
2019-03-05	29.14	29.28	28.82	29.06	478988
2019-03-06	29.10	29.18	28.83	28.93	359037
2019-03-07	28.75	28.91	28.22	28.53	711825
2019-03-08	28.23	28.33	27.86	27.99	299033
2019-03-11	28.12	28.69	28.02	28.58	395351
2019-03-12	28.65	28.73	28.25	28.34	468874
2019-03-13	28.48	28.98	28.45	28.81	464972
2019-03-14	28.86	29.11	28.82	28.94	402487
2019-03-15	29.00	29.24	28.96	29.11	542819
2019-03-18	29.06	29.91	29.06	29.78	728254
2019-03-19	29.96	30.07	29.20	29.26	491215
2019-03-20	29.59	29.59	28.74	28.81	971257
2019-03-21	28.66	29.82	28.66	29.59	1153412
2019-03-22	29.29	29.42	27.98	28.00	805015
2019-03-25	27.95	28.17	27.69	27.93	667523
2019-03-26	28.24	28.31	27.95	28.31	586702
2019-03-27	28.45	29.00	27.87	27.90	682906
2019-03-28	27.85	28.38	27.85	28.00	519611
2019-03-29	28.19	28.37	27.96	28.25	610022
2019-04-01	28.50	28.85	28.27	28.65	528765
2019-04-02	28.62	28.66	28.26	28.32	529187
2019-04-03	28.50	28.88	28.40	28.68	602526
2019-04-04	28.50	29.04	28.30	28.41	576107
2019-04-05	28.43	28.66	28.38	28.60	426307
2019-04-08	28.35	28.73	28.30	28.52	893414
2019-04-09	28.40	28.44	28.10	28.12	570321
2019-04-10	28.12	28.70	28.12	28.65	524255
2019-04-11	28.69	28.82	28.51	28.68	411261
2019-04-12	28.84	29.25	28.74	29.15	559900
2019-04-15	29.09	29.24	28.88	28.98	459993
2019-04-16	29.04	29.83	28.96	29.66	1345378
2019-04-17	29.66	30.06	29.66	29.95	852251
2019-04-18	31.06	31.80	30.97	31.65	2867030
2019-04-22	31.60	32.68	31.56	32.41	2321269
2019-04-23	32.64	32.99	32.00	32.33	2242111
2019-04-24	32.33	32.66	32.05	32.42	599260
2019-04-25	32.45	32.61	32.14	32.39	359368
2019-04-26	32.21	32.97	32.20	32.89	507170
2019-04-29	32.85	33.43	32.60	33.17	968240
2019-04-30	33.13	33.26	32.60	32.69	658032
2019-05-01	32.89	33.29	32.49	32.78	2805763
2019-05-02	33.76	34.23	32.94	33.04	3016711
2019-05-03	33.25	33.65	33.11	33.38	1557508
2019-05-06	32.65	32.94	32.17	32.77	971430
2019-05-07	32.41	32.60	31.76	31.90	1387351
2019-05-08	31.96	32.69	31.90	32.49	1081059
2019-05-09	32.06	32.58	31.63	32.46	894049
2019-05-10	32.32	33.05	32.15	32.79	711864
2019-05-13	32.05	32.40	31.50	31.55	1186102
2019-05-14	31.89	32.80	31.71	32.70	2385302
2019-05-15	32.46	33.10	32.20	32.77	793978
2019-05-16	32.64	33.35	32.46	33.16	1285798
2019-05-17	32.86	33.17	32.76	32.79	1368474
2019-05-20	32.16	32.54	31.95	32.13	898210
2019-05-21	32.93	33.20	32.57	32.88	1291182
2019-05-22	32.76	33.28	32.70	32.88	1045553
2019-05-23	32.53	32.77	31.90	31.94	972637
2019-05-24	32.14	32.26	31.55	31.81	960094
2019-05-28	31.81	31.96	31.07	31.07	513644
2019-05-29	31.00	31.00	30.47	30.65	609583
2019-05-30	30.73	31.03	30.59	30.66	595923
2019-05-31	30.32	30.51	29.38	29.41	1468938
2019-06-03	29.42	30.03	29.13	29.92	1029372
2019-06-04	30.39	30.92	30.14	30.88	770821
2019-06-05	31.00	31.54	30.56	31.53	958020
2019-06-06	31.60	32.13	31.37	31.84	996783
2019-06-07	32.14	33.13	32.14	32.65	1876442
2019-06-10	32.99	33.49	32.71	32.86	1252660
2019-06-11	33.16	33.16	32.76	32.95	483572
2019-06-12	32.89	32.96	32.47	32.77	625409
2019-06-13	32.87	33.50	32.87	33.35	826897
2019-06-14	33.45	33.45	33.03	33.36	653973
2019-06-17	33.42	34.14	33.10	33.26	1647407
2019-06-18	33.50	34.10	33.37	33.46	1343065
2019-06-19	33.74	34.16	33.73	34.12	1036464
2019-06-20	34.46	34.89	34.00	34.18	1442311
2019-06-21	34.15	34.38	33.94	34.02	698565
2019-06-24	34.06	34.25	32.94	33.32	1272529
2019-06-25	33.30	33.72	32.91	33.37	1259180
2019-06-26	33.60	33.68	33.09	33.52	1713581
2019-06-27	33.51	34.48	33.51	34.25	1250493
2019-06-28	34.35	34.42	33.75	34.30	1944662
2019-07-01	34.66	35.29	34.40	35.28	2144754
2019-07-02	35.25	36.17	35.01	35.69	2594724
2019-07-03	35.71	35.90	35.24	35.66	1487483
2019-07-05	35.06	36.00	34.94	35.78	933190
2019-07-08	35.40	35.42	34.62	35.15	1228860
2019-07-09	34.87	35.87	34.72	35.75	1708060
2019-07-10	36.00	36.00	35.11	35.86	1580426
2019-07-11	36.00	36.41	35.48	35.86	3227461
2019-07-12	35.87	36.17	35.49	35.81	915567
2019-07-15	35.82	35.94	35.35	35.38	870256
2019-07-16	35.42	35.87	35.25	35.58	1256501
2019-07-17	35.32	35.42	34.64	34.94	1033344
2019-07-18	34.89	35.02	33.53	34.25	2876047
2019-07-19	34.27	35.12	34.08	34.23	1203398
2019-07-22	34.25	35.15	33.79	35.15	1420276
2019-07-23	35.25	35.29	34.53	35.17	1016693
2019-07-24	34.94	36.11	34.94	36.10	1328005
2019-07-25	36.24	36.25	35.57	36.05	740136
2019-07-26	36.02	36.43	35.79	36.14	1285362
2019-07-29	36.10	36.10	34.87	35.32	1220067
2019-07-30	35.08	35.19	34.24	35.05	1429781
2019-07-31	34.95	35.49	32.70	33.00	4031991
2019-08-01	33.16	33.77	31.50	31.65	4376681
2019-08-02	31.69	31.69	30.51	31.53	2071436
2019-08-05	31.40	31.61	30.06	31.43	2142925
2019-08-06	31.78	33.43	31.78	33.26	1982254
2019-08-07	32.45	34.07	31.77	33.88	1981410
2019-08-08	34.01	34.94	33.59	34.00	2286953
2019-08-09	34.00	34.00	32.48	32.84	1451832
2019-08-12	32.53	33.11	32.08	33.07	819010
2019-08-13	32.89	34.44	32.77	33.59	1564231
2019-08-14	32.89	33.02	31.79	31.62	1920545
2019-08-15	31.68	31.96	31.05	31.11	1492953
2019-08-16	31.32	32.59	31.29	32.00	1630151
2019-08-19	33.00	34.49	32.99	33.66	3994062
2019-08-20	33.72	35.01	33.50	34.80	3080513
2019-08-21	35.10	35.82	34.88	35.55	2244237
2019-08-22	35.80	37.24	35.76	36.56	3399769
2019-08-23	36.46	36.71	35.58	35.75	2085106
2019-08-26	36.35	36.49	35.65	36.29	1874984
2019-08-27	36.46	37.16	36.36	36.60	2162886
2019-08-28	36.48	37.30	36.28	37.11	1428558
2019-08-29	37.35	38.09	37.25	37.44	1367216
2019-08-30	37.81	38.12	37.23	37.73	887109
2019-09-03	37.41	37.65	35.91	36.90	2023667
2019-09-04	37.52	39.09	37.45	38.86	3717243
2019-09-05	40.49	41.31	39.51	40.95	13894576
2019-09-06	40.95	40.98	39.97	40.68	6492308
2019-09-09	40.79	41.05	40.10	40.96	4468265
2019-09-10	40.80	41.79	39.42	39.73	3379315
2019-09-11	39.80	40.52	39.65	40.30	3960842
2019-09-12	40.86	41.51	40.21	40.58	3321899
2019-09-13	40.85	40.86	40.00	40.18	2265848
2019-09-16	39.94	40.79	39.58	40.56	2761517
2019-09-17	40.48	41.01	40.33	40.63	1865884
2019-09-18	40.50	41.08	40.03	40.70	4887229
2019-09-19	40.71	41.07	40.62	40.88	5499828
2019-09-20	40.85	41.25	39.76	40.06	6852319
2019-09-23	39.78	40.23	39.39	40.13	4282355
2019-09-24	40.15	41.04	39.90	40.20	5315534
2019-09-25	39.91	40.61	39.54	40.36	1854363
2019-09-26	40.30	40.64	40.07	40.55	1491579
2019-09-27	40.68	40.89	38.48	38.88	3231255
2019-09-30	38.89	38.94	37.80	37.82	2127619
2019-10-01	38.19	38.40	36.99	37.08	1697230
2019-10-02	36.77	36.99	35.00	35.71	3283981
2019-10-03	35.64	37.68	35.57	36.88	3484860
2019-10-04	36.98	38.12	36.98	37.59	2808121
2019-10-07	37.50	38.36	37.21	37.99	2388933
2019-10-08	37.72	38.41	37.38	37.85	2355589
2019-10-09	38.11	38.90	37.20	38.69	1250136
2019-10-10	38.61	39.04	38.54	38.93	990731
2019-10-11	39.50	39.84	38.71	38.72	1655317
2019-10-14	38.60	38.90	38.26	38.67	5448498
2019-10-15	38.87	39.56	38.83	39.40	1419232
2019-10-16	39.40	39.52	38.73	39.45	1139192
2019-10-17	39.62	40.19	39.47	40.03	1078063
2019-10-18	39.93	40.14	39.64	39.97	983875
2019-10-21	40.09	40.36	39.73	39.97	2028333
2019-10-22	40.12	40.44	39.79	39.82	898372
2019-10-23	39.88	41.42	39.88	41.28	2472767
2019-10-24	41.29	42.06	40.85	41.16	2595228
2019-10-25	41.14	41.53	40.79	41.21	1038569
2019-10-28	41.39	41.66	40.00	41.25	2662086
2019-10-29	41.00	41.80	41.00	41.22	1024758
2019-10-30	41.30	41.67	40.70	41.00	2135683
2019-10-31	40.20	41.53	39.94	41.16	2138711
2019-11-01	41.43	43.56	41.00	43.25	2596558
2019-11-04	43.56	44.18	43.01	43.72	2486907
2019-11-05	43.98	44.18	43.29	43.71	1556428
2019-11-06	43.83	43.94	42.57	42.87	1639336
2019-11-07	44.00	44.06	42.39	42.57	2089050
2019-11-08	42.20	42.77	41.82	42.27	2238351
2019-11-11	42.10	42.51	41.81	42.43	1649649
2019-11-12	42.51	43.13	42.06	42.90	1774309
2019-11-13	42.77	43.23	42.23	43.17	3129165
2019-11-14	43.20	43.86	43.00	43.70	1771505
2019-11-15	43.95	44.13	43.73	43.93	759683
2019-11-18	44.00	44.00	43.24	43.20	1600286
2019-11-19	43.44	43.50	42.61	42.82	1353998
2019-11-20	42.68	43.39	42.48	42.83	1837068
2019-11-21	42.84	43.02	42.30	42.37	674857
2019-11-22	42.51	42.79	42.03	42.44	567212
2019-11-25	42.67	43.23	42.28	43.23	1013415
2019-11-26	42.85	43.55	42.80	43.26	3102347
2019-11-27	43.37	44.21	43.11	44.20	1448552
2019-11-29	44.06	44.37	43.70	43.80	413100
2019-12-02	43.97	43.98	42.33	43.08	1984749
2019-12-03	42.69	42.88	42.00	42.82	2131440
2019-12-04	43.40	44.17	43.20	43.74	1276323
2019-12-05	43.96	44.60	43.76	44.54	2311294
2019-12-06	44.93	45.28	44.56	44.65	2631182
2019-12-09	44.52	44.79	43.66	43.83	1697111
2019-12-10	43.80	44.60	43.70	44.29	2097650
2019-12-11	44.40	45.16	44.35	44.96	1808329
2019-12-12	44.33	45.01	43.94	44.47	1144085
2019-12-13	44.46	44.51	43.68	44.41	874652
2019-12-16	44.70	46.90	44.65	46.48	5475506
2019-12-17	46.50	46.80	46.07	46.39	2741055
2019-12-18	46.47	47.06	46.11	46.81	1900409
2019-12-19	46.93	48.28	46.80	47.72	2391090
2019-12-20	47.85	48.80	47.56	48.25	12432384
2019-12-23	48.31	48.46	47.31	47.31	2267115
2019-12-24	47.30	47.84	47.14	47.70	326097
2019-12-26	47.81	48.00	47.46	47.88	598095
2019-12-27	47.91	48.34	47.88	48.07	607359
2019-12-30	48.10	48.19	47.42	47.70	901126
2019-12-31	47.54	47.85	47.31	47.71	1220163
2020-01-02	47.83	48.08	47.47	47.66	1376396
2020-01-03	47.15	47.39	46.87	47.31	1026526
2020-01-06	46.73	47.62	46.33	47.58	1374420
2020-01-07	47.48	47.77	47.02	47.63	678593
2020-01-08	47.67	48.73	47.25	48.65	1499006
2020-01-09	48.95	50.01	48.72	49.81	2987219
2020-01-10	50.00	50.35	49.70	49.87	1527303
2020-01-13	49.26	50.19	49.01	50.11	1727218
2020-01-14	49.94	50.26	48.96	48.97	1956737
2020-01-15	49.05	49.65	48.74	48.81	1243900
2020-01-16	49.11	49.70	48.89	49.08	2973575
2020-01-17	49.41	50.70	49.16	50.36	2642482
2020-01-21	50.09	51.29	49.85	50.76	1545603
2020-01-22	51.09	52.01	51.06	52.01	1543493
2020-01-23	51.89	52.29	51.59	52.14	1950862
2020-01-24	52.14	52.42	50.73	51.01	1479190
2020-01-27	49.46	50.22	48.43	49.85	1759660
2020-01-28	50.20	51.28	49.87	50.75	1404055
2020-01-29	51.02	51.78	50.74	51.16	2627191
2020-01-30	51.40	52.67	46.47	46.63	8452170
2020-01-31	46.00	48.01	45.28	47.32	4165514
2020-02-03	47.78	47.92	45.49	45.94	3254124
2020-02-04	46.62	48.05	46.62	47.06	1985596
2020-02-05	47.85	48.09	47.01	47.96	1655762
2020-02-06	48.36	48.38	46.76	47.05	2291681
2020-02-07	47.10	47.49	46.75	47.36	2052318
2020-02-10	46.49	46.70	45.71	46.62	2037678
2020-02-11	46.94	47.37	46.53	46.84	1409538
2020-02-12	46.96	47.05	46.05	46.34	1237394
2020-02-13	46.37	46.39	44.85	45.79	2661998
2020-02-14	46.00	46.10	45.54	45.71	1524402
2020-02-18	45.53	45.99	45.43	45.67	1500723
2020-02-19	46.25	46.84	45.85	46.57	1636485
2020-02-20	46.57	46.92	45.73	46.45	1256900
2020-02-21	46.40	46.55	45.67	45.69	2031540
2020-02-24	44.06	45.24	43.60	44.92	2475013
2020-02-25	45.24	45.37	43.06	43.17	1978522
2020-02-26	43.07	43.66	42.65	43.20	1862318
2020-02-27	42.22	43.94	40.96	42.31	2833725
2020-02-28	40.90	41.88	39.78	41.66	4729244
2020-03-02	41.85	43.53	41.36	43.39	3216721
2020-03-03	43.53	44.13	41.86	42.81	2118666
2020-03-04	43.73	43.98	42.46	42.94	2476046
2020-03-05	41.98	43.21	41.54	42.74	4115216
2020-03-06	41.07	41.50	38.78	40.50	3942241
2020-03-09	36.27	37.29	33.85	34.06	4771239
2020-03-10	36.18	36.77	32.56	35.44	3700206
2020-03-11	34.02	35.57	33.05	33.92	3793205
2020-03-12	30.80	32.38	29.50	30.10	5056635
2020-03-13	32.23	36.34	30.48	35.95	4319956
2020-03-16	30.00	34.39	28.16	31.15	4739500
2020-03-17	31.59	32.91	29.00	31.20	5416248
2020-03-18	29.09	31.08	19.46	30.00	8310414
2020-03-19	29.75	32.27	25.75	29.89	4287953
2020-03-20	30.70	30.92	25.90	26.84	4638437
2020-03-23	25.91	27.46	23.50	23.80	4032269
2020-03-24	25.56	28.83	25.41	27.48	5971956
2020-03-25	29.48	36.79	29.09	34.69	7012315
2020-03-26	35.20	39.75	35.08	37.70	4341617
2020-03-27	35.81	36.40	33.90	35.46	2305518
2020-03-30	35.25	36.24	33.22	35.45	1831669
2020-03-31	35.08	35.62	33.11	33.50	1497666
2020-04-01	31.66	31.66	29.58	29.96	2956419
2020-04-02	29.62	31.95	29.29	30.97	1534838
2020-04-03	30.96	32.87	30.16	31.92	1773200
2020-04-06	33.40	36.76	33.40	35.92	4102999
2020-04-07	38.83	38.86	34.77	35.08	2998414
2020-04-08	35.59	37.92	35.05	37.27	2864537
2020-04-09	38.99	40.90	38.04	39.16	3831924
2020-04-13	38.61	38.77	34.93	36.13	3226491
2020-04-14	37.70	39.00	36.01	36.36	2563380
2020-04-15	35.00	36.02	33.83	34.02	2219734
2020-04-16	34.18	36.52	33.66	36.33	1409946
2020-04-17	37.96	39.09	37.75	38.87	1976064
2020-04-20	37.50	38.47	37.04	37.27	1845837
2020-04-21	36.18	36.67	34.85	35.50	1914832
2020-04-22	36.60	36.94	35.85	36.12	1888767
2020-04-23	36.48	39.17	36.21	38.05	1884338
2020-04-24	38.56	39.01	37.73	38.94	861329
2020-04-27	39.39	41.94	39.39	41.38	2232461
2020-04-28	42.62	42.73	40.31	40.62	2612181
2020-04-29	42.02	43.38	41.35	42.98	1756762
2020-04-30	42.15	42.15	40.10	40.49	2499191
2020-05-01	37.09	40.29	35.02	39.56	4026007
2020-05-04	38.80	40.21	37.76	39.95	2605472
2020-05-05	40.51	42.09	40.20	40.90	2551486
2020-05-06	41.32	42.09	40.71	41.68	1895416
2020-05-07	42.02	43.11	41.87	43.00	1539272
2020-05-08	43.59	44.17	43.07	43.93	1758523
2020-05-11	43.78	45.32	43.12	45.08	3816242
2020-05-12	45.33	45.56	44.15	44.16	3232696
2020-05-13	43.63	43.89	40.51	41.66	2985175
2020-05-14	40.00	41.77	39.56	41.35	2117993
2020-05-15	40.20	40.93	39.81	40.69	1274951
2020-05-18	42.31	44.20	42.31	43.51	1491702
2020-05-19	43.53	44.34	43.21	43.25	1415473
2020-05-20	44.50	45.53	44.02	44.99	1075153
2020-05-21	45.19	45.64	43.84	44.96	1117337
2020-05-22	44.86	45.57	44.71	45.21	1493416
2020-05-26	46.56	47.96	46.15	47.61	1888067
2020-05-27	48.79	49.07	47.11	47.68	1678734
2020-05-28	48.19	48.94	47.02	47.20	2103660
2020-05-29	47.22	48.43	46.86	47.60	9713226
2020-06-01	47.39	48.89	47.28	48.25	1792967
2020-06-02	48.74	49.83	47.88	49.83	2125141
2020-06-03	50.00	51.68	49.84	51.60	1868277
2020-06-04	51.17	51.35	49.77	51.32	1393938
2020-06-05	52.28	54.85	52.17	53.15	2895848
2020-06-08	53.94	53.94	51.94	52.82	2027040
2020-06-09	51.63	52.66	50.73	52.07	1184495
2020-06-10	52.03	52.08	50.55	50.82	1340984
2020-06-11	48.06	48.88	47.03	47.07	1980118
2020-06-12	48.99	49.55	47.08	49.22	2120107
2020-06-15	47.89	51.84	47.60	51.29	1861756
2020-06-16	53.34	53.61	51.93	52.97	2017165
2020-06-17	52.95	53.34	52.46	53.02	1454699
2020-06-18	52.61	54.95	52.15	54.33	1680437
2020-06-19	55.37	55.39	52.80	53.08	1798197
2020-06-22	52.50	52.87	51.05	51.67	1698546
2020-06-23	52.29	52.81	50.93	51.31	1603062
2020-06-24	50.93	51.47	48.89	49.51	1426405
2020-06-25	48.81	50.95	48.49	49.54	2311205
2020-06-26	49.05	49.75	45.50	46.24	12956908
2020-06-29	46.41	48.07	45.11	47.88	1708821
2020-06-30	47.71	50.25	47.71	49.92	2218475
2020-07-01	50.24	51.22	48.92	50.16	1367492
2020-07-02	51.12	51.30	49.27	49.91	2181994
2020-07-06	51.20	51.60	50.04	50.14	945295
2020-07-07	49.64	50.09	48.93	49.02	1164511
2020-07-08	49.06	50.42	49.06	50.35	1372626
2020-07-09	50.21	50.21	47.30	49.90	2462030
2020-07-10	50.05	50.14	48.80	50.09	871290
2020-07-13	50.52	51.12	49.13	49.20	1075132
2020-07-14	49.19	50.77	48.98	50.71	845984
2020-07-15	51.51	52.07	51.03	51.85	1047593
2020-07-16	51.60	51.72	50.22	51.22	797953
2020-07-17	51.42	52.07	51.08	51.82	590351
2020-07-20	51.79	51.98	51.06	51.62	1192877
2020-07-21	52.00	53.49	51.65	53.45	1383724
2020-07-22	53.06	53.98	52.87	53.19	517193
2020-07-23	53.09	54.26	52.27	52.60	802283
2020-07-24	52.46	52.57	51.69	52.02	394544
2020-07-27	52.00	52.15	51.25	52.13	717395
2020-07-28	51.77	52.88	51.59	52.13	626092
2020-07-29	52.47	54.17	52.33	54.03	905471
2020-07-30	53.63	53.89	50.12	50.54	1667743
2020-07-31	50.44	51.03	48.15	49.10	2482652
2020-08-03	49.29	50.08	48.52	49.66	1896951
2020-08-04	49.33	49.63	48.27	49.06	1358998
2020-08-05	49.24	50.09	49.24	49.39	870676
2020-08-06	49.24	49.86	48.07	48.58	983602
2020-08-07	48.25	49.29	48.25	48.78	1121964
2020-08-10	48.78	49.22	48.27	48.77	1003104
2020-08-11	49.23	49.35	47.43	47.77	1747523
2020-08-12	48.18	49.45	47.94	48.10	909473
2020-08-13	47.96	48.93	47.96	48.49	894097
2020-08-14	48.37	48.55	47.79	47.38	1041431
2020-08-17	47.79	48.80	47.47	48.54	1298734
2020-08-18	48.83	48.85	47.85	47.90	839768
2020-08-19	48.18	48.52	47.66	47.69	804871
2020-08-20	47.46	47.57	46.40	46.65	945468
2020-08-21	46.66	47.43	46.66	47.03	547582
2020-08-24	47.07	47.07	45.15	45.56	2183969
2020-08-25	45.74	45.87	44.94	45.69	1614350
2020-08-26	45.82	47.43	45.75	46.90	1035692
2020-08-27	46.89	47.72	46.86	47.30	908337
2020-08-28	47.51	47.60	45.80	46.59	968739
2020-08-31	46.60	47.40	46.60	46.87	790828
2020-09-01	47.06	48.23	46.81	48.17	1090494
2020-09-02	48.24	48.63	47.25	48.47	1062676
2020-09-03	48.14	48.33	46.13	46.41	1534847
2020-09-04	46.90	47.31	45.47	46.61	704149
2020-09-08	45.29	45.56	44.05	44.64	1318574
2020-09-09	45.00	45.75	44.12	45.33	772509
2020-09-10	45.61	46.32	44.99	45.01	756966
2020-09-11	45.31	45.75	44.65	44.73	935524
2020-09-14	44.82	45.60	44.64	45.42	2004198
2020-09-15	45.74	46.19	44.92	45.35	923441
2020-09-16	45.55	46.49	45.21	45.53	1097162
2020-09-17	44.70	45.00	43.57	44.47	1371637
2020-09-18	44.81	45.06	44.44	44.67	2158941
2020-09-21	43.51	44.25	42.79	43.70	1528111
2020-09-22	43.90	44.49	43.04	44.33	1435058
2020-09-23	44.34	45.15	43.93	43.93	744994
2020-09-24	43.70	43.85	42.19	42.85	1674031
2020-09-25	42.80	44.93	42.75	44.72	1593017
2020-09-28	45.59	46.60	45.32	46.30	1152825
2020-09-29	46.43	46.85	45.34	45.35	859864
2020-09-30	45.31	45.60	44.22	44.75	1241699
2020-10-01	45.28	47.34	45.20	47.03	1476287
2020-10-02	45.65	47.89	45.65	47.34	742595
2020-10-05	47.80	48.25	47.47	48.09	930432
2020-10-06	47.94	48.11	46.38	46.52	884485
2020-10-07	46.34	47.15	45.56	46.00	1099406
2020-10-08	46.49	47.19	46.35	46.95	656870
2020-10-09	47.41	47.88	46.54	46.55	804198
2020-10-12	46.55	46.63	43.87	43.90	2298472
2020-10-13	43.52	43.75	41.60	43.13	3082574
2020-10-14	43.44	44.13	42.97	42.98	1543831
2020-10-15	42.42	43.31	42.19	43.04	1104413
2020-10-16	43.03	43.56	39.97	40.46	3409073
2020-10-19	40.63	40.66	38.79	38.98	2402586
2020-10-20	39.55	40.68	39.24	40.21	1670262
2020-10-21	39.93	42.73	39.93	41.26	6425595
2020-10-22	41.22	41.44	40.52	40.64	2027377
2020-10-23	41.00	41.20	40.22	41.15	1298223
2020-10-26	41.15	41.38	39.98	40.16	1872261
2020-10-27	40.21	40.65	39.82	40.19	1072098
2020-10-28	39.35	39.59	38.48	38.89	1475065
2020-10-29	38.72	39.78	37.00	37.86	2567437
2020-10-30	37.91	38.51	36.35	36.86	2489272
2020-11-02	37.38	38.88	37.36	38.42	1304572
2020-11-03	39.05	39.53	38.23	39.32	1261640
2020-11-04	39.89	41.64	39.19	40.73	1730170
2020-11-05	41.56	42.95	41.17	41.70	1191940
2020-11-06	42.59	42.62	41.20	41.66	882260
2020-11-09	43.97	44.74	42.78	44.00	2975220
2020-11-10	43.55	44.35	42.85	43.96	857290
2020-11-11	44.31	44.40	42.53	42.87	1319473
2020-11-12	42.70	43.72	42.35	42.82	948124
2020-11-13	43.24	44.47	43.24	44.24	809097
2020-11-16	44.97	45.53	44.27	45.35	1288778
2020-11-17	44.82	45.82	44.32	45.77	1393775
2020-11-18	45.87	46.03	45.13	44.86	960275
2020-11-19	44.90	45.42	44.09	44.70	1336940
2020-11-20	44.52	44.59	43.05	43.18	1253870
2020-11-23	43.66	44.67	43.31	44.40	897325
2020-11-24	45.00	45.81	44.79	45.58	1536343
2020-11-25	45.68	45.68	43.55	43.86	1994464
2020-11-27	44.01	44.74	43.81	43.87	1695342
2020-11-30	43.84	43.99	42.89	43.62	1712200
2020-12-01	44.20	45.38	44.11	45.31	1426690
2020-12-02	45.34	46.08	44.73	46.00	1247619
2020-12-03	46.22	47.59	46.04	46.63	1318054
2020-12-04	46.82	48.52	46.75	48.50	899594
2020-12-07	48.09	48.71	47.60	48.29	1464961
2020-12-08	47.84	48.69	47.83	48.32	1534979
2020-12-09	48.77	48.86	46.44	46.95	983711
2020-12-10	46.51	47.62	46.14	47.53	1016880
2020-12-11	47.32	48.30	46.92	47.90	618211
2020-12-14	48.31	48.76	47.70	47.83	1202745
2020-12-15	48.50	48.69	47.91	48.32	845429
2020-12-16	48.69	49.40	47.88	49.33	1161132
2020-12-17	49.35	49.50	48.26	49.04	1271070
2020-12-18	49.34	49.44	47.40	47.78	1890525
2020-12-21	47.22	47.75	46.26	46.76	1240053
2020-12-22	46.83	48.14	46.79	47.93	1720196
2020-12-23	48.26	48.84	47.60	48.16	1259356
2020-12-24	48.08	49.14	47.76	49.09	458347
2020-12-28	49.61	49.64	47.86	48.36	968763
2020-12-29	48.48	48.75	47.64	48.07	480824
2020-12-30	48.22	49.33	48.22	48.58	606501
2020-12-31	48.60	49.24	48.14	48.98	487876
2021-01-04	48.98	49.09	47.61	47.77	1064675
2021-01-05	48.08	48.76	47.78	48.14	655451
2021-01-06	47.94	48.79	46.45	47.50	1782015
2021-01-07	47.96	48.08	46.45	46.90	1283731
2021-01-08	47.50	48.26	46.37	46.96	1248004
2021-01-11	46.93	48.26	46.54	47.46	1047638
2021-01-12	47.65	47.71	46.76	46.98	839371
2021-01-13	47.16	47.42	46.44	47.14	1847491
2021-01-14	47.67	48.62	47.24	48.21	963497
2021-01-15	47.70	47.98	47.01	47.95	648940
2021-01-19	48.45	48.83	47.95	48.19	562775
2021-01-20	48.21	48.32	48.00	48.05	482707
2021-01-21	48.00	48.42	47.63	47.81	458634
2021-01-22	47.89	48.11	46.41	46.43	1104337
2021-01-25	46.23	46.52	45.81	45.88	1522475
2021-01-26	48.10	49.61	47.29	49.18	4532979
2021-01-27	48.54	50.07	46.91	47.58	2815582
2021-01-28	47.60	48.40	46.78	48.06	1300632
2021-01-29	47.85	48.31	45.93	45.94	1467373
2021-02-01	46.33	47.92	46.15	47.64	1353350
2021-02-02	47.83	49.67	47.67	48.89	1325558
2021-02-03	50.24	50.74	48.47	50.12	2634310
2021-02-04	50.60	51.02	49.58	50.95	1703935
2021-02-05	51.20	51.20	50.25	50.69	1315794
2021-02-08	51.18	51.28	50.23	50.94	1299995
2021-02-09	50.93	51.11	50.45	50.60	1237514
2021-02-10	51.04	52.00	50.64	51.86	1520026
2021-02-11	52.01	52.02	50.33	50.49	1553141
2021-02-12	50.20	51.53	50.11	51.46	744138
2021-02-16	51.90	51.99	50.87	51.52	975230
2021-02-17	51.50	52.00	50.82	51.35	614511
2021-02-18	51.00	51.50	50.50	51.12	1505010
2021-02-19	51.44	52.38	51.39	51.83	2301733
2021-02-22	51.26	51.59	50.86	51.00	1164973
2021-02-23	51.11	51.12	49.65	50.47	850974
2021-02-24	50.03	51.08	49.50	51.01	984504
2021-02-25	51.25	51.33	48.56	48.88	1076247
2021-02-26	48.93	49.81	47.95	49.46	1282386
2021-03-01	50.35	51.03	50.06	50.38	760266
2021-03-02	50.25	50.39	49.50	49.93	588263
2021-03-03	50.80	50.99	49.54	50.41	1580421
2021-03-04	50.39	50.69	48.53	49.56	597903
2021-03-05	49.98	50.10	47.69	49.56	1021283
2021-03-08	49.80	50.54	46.65	47.46	9803326
2021-03-09	47.50	47.94	45.66	45.77	5882894
2021-03-10	46.22	46.80	45.40	45.53	3861233
2021-03-11	46.03	48.12	45.40	47.83	5367853
2021-03-12	48.29	48.69	47.20	48.08	3361843
2021-03-15	48.44	49.32	47.94	48.80	4817905
2021-03-16	48.77	49.41	47.97	48.07	2703319
2021-03-17	47.86	48.48	47.64	48.19	3675581
2021-03-18	47.93	48.98	47.20	47.44	3342012
2021-03-19	47.12	47.55	46.75	47.29	5285682
2021-03-22	47.00	49.93	47.00	49.42	5544673
2021-03-23	49.57	49.57	48.73	49.12	4285760
2021-03-24	49.26	50.11	47.65	47.67	1995104
2021-03-25	47.57	47.71	46.20	46.97	3717063
2021-03-26	47.17	47.17	45.53	46.69	3899904
2021-03-29	45.91	46.93	45.45	46.49	2914577
2021-03-30	46.16	48.10	46.16	47.15	2229145
2021-03-31	47.15	47.93	47.00	47.01	2076246
2021-04-01	47.73	48.02	47.30	48.01	1923472
2021-04-05	48.39	48.49	47.67	47.68	1854200
2021-04-06	47.54	48.01	47.42	47.80	1478463
2021-04-07	47.62	47.91	46.82	47.05	2998860
2021-04-08	47.48	47.48	46.54	46.56	2225100
2021-04-09	46.33	47.10	46.33	47.03	2138886
2021-04-12	46.69	47.59	46.69	47.56	1970451
2021-04-13	47.50	47.53	46.76	47.37	1796423
2021-04-14	47.51	50.05	47.47	49.47	4158844
2021-04-15	49.81	50.29	49.51	50.24	2754718
2021-04-16	50.50	51.64	50.40	51.57	2898537
2021-04-19	51.49	51.86	51.32	51.49	1834979
2021-04-20	51.44	51.44	50.17	51.32	1894762
2021-04-21	51.24	52.35	50.78	52.30	2070056
2021-04-22	52.87	52.95	52.03	52.71	2210001
2021-04-23	52.80	53.48	52.58	53.19	1904510
2021-04-26	53.65	54.60	53.45	54.53	2500177
2021-04-27	55.00	55.18	54.55	55.17	2110864
2021-04-28	55.00	55.83	54.90	55.41	1904294
2021-04-29	56.00	56.29	54.83	55.53	1584820
2021-04-30	55.47	55.60	54.61	55.37	1908196
2021-05-03	55.60	56.10	55.05	55.07	2467614
2021-05-04	55.07	55.75	54.33	55.00	2859378
2021-05-05	55.60	56.89	55.09	56.64	2127695
2021-05-06	56.64	57.34	56.17	57.19	1935132
2021-05-07	57.21	58.25	56.62	58.22	2336266
2021-05-10	58.27	58.49	57.49	57.63	3855901
2021-05-11	56.46	57.97	55.89	57.79	3210183
2021-05-12	57.52	57.93	55.60	55.76	2884490
2021-05-13	56.23	57.03	55.55	56.20	2049248
2021-05-14	56.52	57.84	56.52	57.42	1571474
2021-05-17	57.22	57.71	56.53	57.38	1315203
2021-05-18	57.41	57.71	56.97	56.49	2205617
2021-05-19	55.49	56.99	55.05	56.99	2190882
2021-05-20	57.08	57.32	56.02	56.77	2038476
2021-05-21	57.19	57.96	57.09	57.43	1990051
2021-05-24	57.80	58.11	57.25	57.44	1863597
2021-05-25	57.62	57.78	56.51	56.62	1435610
2021-05-26	56.84	57.65	56.46	57.30	2278263
2021-05-27	57.75	58.19	57.04	57.87	2901868
2021-05-28	58.09	58.33	57.12	57.34	1302197
2021-06-01	57.63	58.02	56.41	56.63	1955456
2021-06-02	56.51	57.20	55.68	56.69	2502704
2021-06-03	56.39	57.73	56.11	57.53	2843881
2021-06-04	57.74	57.81	57.13	57.41	1647001
2021-06-07	57.56	57.77	57.09	57.74	1689050
2021-06-08	57.70	57.92	56.77	57.52	2444701
2021-06-09	57.42	57.55	57.10	57.20	1604138
2021-06-10	57.56	57.79	56.93	57.30	922234
2021-06-11	57.41	57.79	57.20	57.79	1087401
2021-06-14	57.99	58.15	57.35	57.51	1302302
2021-06-15	57.61	58.31	57.34	58.01	1306046
2021-06-16	58.26	58.74	57.76	58.57	1436677
2021-06-17	58.83	59.00	57.23	58.43	3035284
2021-06-18	57.90	58.04	57.04	57.37	3706453
2021-06-21	57.42	58.57	57.27	58.47	1477325
2021-06-22	58.18	58.42	57.80	58.25	2721134
2021-06-23	58.23	58.61	58.18	58.29	1722435
2021-06-24	58.58	59.36	58.21	59.12	1509518
2021-06-25	59.45	61.69	59.16	61.58	6650914
2021-06-28	61.72	61.75	60.67	61.53	3529666
2021-06-29	61.90	62.58	61.53	62.41	2941805
2021-06-30	62.16	62.59	61.25	62.20	3880775
2021-07-01	60.77	63.01	60.50	63.01	3979231
2021-07-02	63.13	64.23	62.38	64.23	2307051
2021-07-06	64.32	64.45	63.09	63.71	3004104
2021-07-07	63.53	63.59	61.75	63.29	2336233
2021-07-08	62.08	62.36	60.16	60.51	3780545
2021-07-09	60.86	61.63	60.53	61.17	2222569
2021-07-12	61.19	61.86	60.86	61.32	1278266
2021-07-13	60.56	60.73	58.81	59.89	6256371
2021-07-14	60.02	60.50	59.58	60.01	1839973
2021-07-15	59.87	60.01	58.97	59.44	2756327
2021-07-16	59.31	59.58	56.53	56.74	4089966
2021-07-19	55.70	56.41	54.89	56.21	2948161
2021-07-20	56.19	58.09	56.19	57.43	3014031
2021-07-21	57.72	59.30	57.72	58.13	1980370
2021-07-22	58.22	58.74	57.63	58.51	2154055
2021-07-23	59.36	59.74	59.02	59.44	1883812
2021-07-26	59.17	59.96	59.02	59.33	1494378
2021-07-27	58.88	59.41	58.28	59.23	1671831
2021-07-28	59.39	59.43	58.13	58.83	1530038
2021-07-29	59.14	60.58	59.11	59.52	2883938
2021-07-30	59.24	59.62	58.69	58.86	1950795
2021-08-02	59.30	59.96	58.40	59.20	1665070
2021-08-03	59.47	60.93	59.33	60.66	3036733
2021-08-04	59.91	61.12	58.66	60.89	3235416
2021-08-05	61.33	61.96	60.31	61.14	1909226
2021-08-06	61.71	62.01	61.32	61.64	2106258
2021-08-09	61.65	61.87	60.84	61.29	1597800
2021-08-10	61.00	61.21	60.03	60.10	2153652
2021-08-11	60.10	60.35	59.25	59.33	1727846
2021-08-12	59.22	59.25	58.38	58.79	1864085
2021-08-13	58.82	59.53	58.52	59.37	1561721
2021-08-16	59.14	59.82	58.92	59.45	2374396
2021-08-17	59.07	59.25	57.23	57.82	1850263
2021-08-18	57.46	57.71	56.95	57.03	1890750
2021-08-19	56.35	57.33	55.50	55.97	2166038
2021-08-20	56.06	56.93	55.87	56.27	1208542
2021-08-23	56.46	57.61	56.39	57.41	2018671
2021-08-24	57.63	58.35	57.51	57.70	1061917
2021-08-25	57.82	58.69	57.62	58.15	2032927
2021-08-26	58.24	58.66	57.81	57.92	1053719
2021-08-27	57.85	58.76	57.85	58.65	1228599
2021-08-30	59.00	59.96	58.72	58.87	1605725
2021-08-31	59.00	60.11	58.86	59.78	1915231
2021-09-01	59.95	61.42	59.37	60.97	2547509
2021-09-02	61.26	61.70	60.82	61.20	1625627
2021-09-03	61.14	62.24	61.07	61.81	2035785
2021-09-07	61.85	62.30	61.20	61.90	2209959
2021-09-08	61.97	62.00	60.89	61.28	1200747
2021-09-09	61.14	61.98	61.06	61.14	1156486
2021-09-10	61.77	61.94	60.69	60.72	1027805
2021-09-13	61.04	62.02	60.63	62.00	1479903
2021-09-14	62.17	62.38	60.39	61.02	1869012
2021-09-15	61.18	63.24	60.86	63.02	2148740
2021-09-16	63.23	63.69	62.33	62.71	1706857
2021-09-17	62.82	63.59	62.36	62.80	2607095
2021-09-20	60.90	60.96	57.65	58.43	3519375
2021-09-21	58.94	59.80	58.84	59.13	2611591
2021-09-22	59.40	59.83	58.52	59.41	1782093
2021-09-23	60.00	62.15	59.84	61.26	3116320
2021-09-24	60.84	62.49	60.84	62.41	2040757
2021-09-27	62.50	63.60	62.35	62.99	3745516
2021-09-28	62.87	63.03	60.80	61.44	2939132
2021-09-29	61.79	62.36	61.06	62.35	1863506
2021-09-30	62.72	62.99	61.45	61.59	3228388
2021-10-01	61.60	62.25	60.96	61.87	3167375
2021-10-04	61.46	62.27	58.64	58.79	3591201
2021-10-05	59.27	61.86	58.97	61.55	2507259
2021-10-06	60.83	62.61	59.48	62.61	1904248
2021-10-07	63.10	64.42	62.67	63.59	2351554
2021-10-08	63.67	65.76	63.49	65.36	1557627
2021-10-11	65.68	66.81	65.41	65.42	1734334
2021-10-12	65.50	66.30	65.00	65.91	1573861
2021-10-13	66.10	66.66	65.38	66.04	1629866
2021-10-14	66.87	68.12	66.65	67.80	1800302
2021-10-15	68.80	68.80	67.01	67.42	2219583
2021-10-18	67.70	68.50	67.09	68.30	2751789
2021-10-19	69.78	75.14	68.75	73.18	8887883
2021-10-20	73.00	74.97	72.80	74.30	4851040
2021-10-21	74.96	77.46	74.50	77.29	4027907
2021-10-22	77.66	80.11	76.74	79.72	4954011
2021-10-25	79.72	80.83	79.07	79.96	3986705
2021-10-26	80.61	81.07	79.64	79.76	3890906
2021-10-27	79.89	79.97	76.72	77.47	2843029
2021-10-28	77.57	78.92	77.57	78.33	2331151
2021-10-29	77.79	78.04	76.29	76.95	4587031
2021-11-01	77.62	78.01	75.57	76.33	3864489
2021-11-02	75.91	76.96	74.24	76.42	2887564
2021-11-03	77.03	78.50	76.42	77.97	3049436
2021-11-04	78.00	78.36	76.04	77.29	2494986
2021-11-05	78.58	78.77	76.57	76.94	2897022
2021-11-08	76.99	78.11	76.42	77.04	1566723
2021-11-09	76.68	77.19	76.06	76.29	1880165
2021-11-10	75.50	76.11	73.91	74.00	2420689
2021-11-11	74.81	75.32	74.29	74.92	1730524
2021-11-12	74.87	75.33	74.29	74.99	1443457
2021-11-15	75.10	76.42	74.78	76.10	1547910
2021-11-16	75.99	76.34	75.46	75.79	1506936
2021-11-17	75.87	76.11	75.00	75.00	1139442
2021-11-18	75.08	75.79	73.93	75.40	2308679
2021-11-19	75.48	75.58	74.10	74.95	1625451
2021-11-22	75.61	77.89	75.29	75.85	3144681
2021-11-23	75.42	75.71	73.73	73.81	2494271
2021-11-24	73.11	74.54	72.51	73.95	2496879
2021-11-26	72.00	72.54	70.85	71.74	1650684
2021-11-29	73.31	73.93	72.15	73.35	2736538
2021-11-30	72.74	73.25	70.37	70.78	3916370
2021-12-01	72.41	74.61	70.59	70.65	3215117
2021-12-02	71.78	73.28	71.21	71.80	4396471
2021-12-03	72.09	72.65	68.64	70.11	3827715
2021-12-06	70.88	71.52	69.68	70.15	5566270
2021-12-07	71.69	72.65	70.32	70.99	6081700
2021-12-08	70.43	72.15	70.43	71.05	4225577
2021-12-09	71.00	72.54	70.49	70.49	3489280
2021-12-10	71.14	72.20	69.65	69.65	5360681
2021-12-13	69.50	70.19	69.05	69.61	3150974
2021-12-14	69.00	70.70	68.25	68.53	3278155
2021-12-15	68.62	70.45	67.69	70.16	3782149
2021-12-16	71.24	71.65	68.52	69.80	5325598
2021-12-17	69.66	71.25	68.73	70.34	8537782
2021-12-20	68.97	69.40	67.67	68.58	3477863
2021-12-21	69.22	72.58	69.22	71.90	5211766
2021-12-22	71.75	72.51	71.25	72.27	2292943
2021-12-23	72.54	74.69	72.54	74.27	1761128
2021-12-27	74.56	74.91	73.72	74.02	1891929
2021-12-28	74.02	75.39	73.38	73.47	1647143
2021-12-29	73.04	73.53	72.36	72.80	1354930
2021-12-30	73.11	73.91	72.96	73.04	1654787
2021-12-31	72.94	73.43	71.58	72.43	4888468
2022-01-03	72.95	73.25	71.33	71.53	5403438
2022-01-04	72.18	74.02	71.65	73.56	4594687
2022-01-05	74.38	74.44	69.05	69.60	6102524
2022-01-06	70.00	70.10	67.73	69.57	6427601
2022-01-07	70.00	70.00	67.97	68.96	4810389
2022-01-10	68.02	68.40	66.26	68.35	7635849
2022-01-11	68.16	70.60	67.74	70.58	2747732
2022-01-12	70.95	71.92	69.19	70.76	3440082
2022-01-13	70.75	70.96	68.62	69.55	6472763
2022-01-14	68.68	68.97	67.10	68.83	5505699
2022-01-18	68.12	68.67	67.04	67.65	5575772
2022-01-19	67.87	68.18	66.39	67.05	2770810
2022-01-20	67.10	68.52	66.56	67.00	3793989
2022-01-21	66.47	67.08	65.22	65.90	6943237
2022-01-24	64.40	65.65	62.29	65.35	6968753
2022-01-25	64.40	65.43	63.00	64.15	4442656
2022-01-26	65.30	65.49	62.87	63.55	4038263
2022-01-27	66.40	67.38	65.36	66.23	8089442
2022-01-28	65.78	68.28	64.60	68.16	4131556
2022-01-31	68.25	70.18	68.05	70.00	4188594
2022-02-01	70.25	70.82	69.46	70.65	2966546
2022-02-02	71.08	71.72	70.08	71.03	2325885
2022-02-03	69.69	70.57	68.85	68.98	3002991
2022-02-04	68.71	70.96	68.41	70.33	2495337
2022-02-07	70.40	71.50	70.13	70.88	2825677
2022-02-08	70.67	70.73	67.43	67.60	4497461
2022-02-09	68.06	70.16	68.06	69.87	3031724
2022-02-10	69.00	71.61	68.93	69.67	3859770
2022-02-11	68.00	69.32	65.39	65.67	6191166
2022-02-14	65.43	67.27	65.03	65.63	4379104
2022-02-15	67.03	67.75	66.13	67.58	3074177
2022-02-16	67.28	68.53	66.77	67.56	2739966
2022-02-17	67.20	67.88	64.86	65.23	3651101
2022-02-18	65.53	66.07	63.42	64.17	2309185
2022-02-22	63.93	64.86	62.64	63.20	3994107
2022-02-23	64.00	64.30	61.88	62.10	2985963
2022-02-24	59.78	62.36	59.10	62.16	3798249
2022-02-25	62.76	65.88	62.71	65.67	3668356
2022-02-28	64.60	66.76	64.26	65.26	4106882
2022-03-01	64.96	65.70	62.12	62.40	3140634
2022-03-02	62.93	65.38	62.35	64.93	3476528
2022-03-03	65.05	65.98	63.97	64.57	3397529
2022-03-04	63.44	64.23	62.26	63.48	4894929
2022-03-07	62.19	62.72	57.88	58.29	7956102
2022-03-08	58.84	61.28	58.24	60.02	4981508
2022-03-09	62.08	64.37	61.58	63.29	4116936
2022-03-10	62.06	63.79	61.72	62.07	3978809
2022-03-11	62.53	64.35	62.53	63.05	3916383
2022-03-14	62.61	62.96	58.65	59.41	5877130
2022-03-15	59.40	60.27	57.94	59.55	4868657
2022-03-16	60.80	62.40	59.56	62.28	4473776
2022-03-17	61.75	62.27	59.89	61.58	4657933
2022-03-18	61.07	63.14	61.03	62.58	7437680
2022-03-21	62.88	63.30	62.01	62.50	3932610
2022-03-22	62.86	65.23	62.50	64.68	2873868
2022-03-23	64.47	64.47	62.70	62.78	2446162
2022-03-24	63.51	64.21	63.19	63.89	2969935
2022-03-25	64.03	64.32	61.97	62.50	2846347
2022-03-28	62.45	64.03	62.01	63.21	2457935
2022-03-29	64.60	65.95	64.30	65.71	2098258
2022-03-30	65.18	65.27	62.77	63.04	2043200
2022-03-31	63.20	64.02	61.93	61.99	2625400
2022-04-01	62.44	62.82	61.82	62.33	2409947
2022-04-04	62.57	63.71	62.48	63.36	1723382
2022-04-05	63.13	63.57	60.86	61.13	2200804
2022-04-06	60.17	60.87	58.50	59.03	2498203
2022-04-07	58.69	58.98	56.58	57.67	3068276
2022-04-08	57.24	58.18	56.97	57.56	2784446
2022-04-11	57.00	57.50	56.26	56.87	2262783
2022-04-12	57.16	58.34	55.30	55.51	3129211
2022-04-13	56.54	57.86	55.73	57.75	2794326
2022-04-14	57.90	58.48	57.26	57.49	2314428
2022-04-18	57.24	57.36	56.24	56.76	2072281
2022-04-19	56.77	58.80	56.77	58.59	1626019
2022-04-20	58.82	59.89	58.52	59.16	2047403
2022-04-21	60.29	61.13	55.87	56.16	2606112
2022-04-22	55.92	56.09	53.78	53.93	2233588
2022-04-25	53.41	54.47	52.35	54.39	3536686
2022-04-26	54.17	54.82	50.98	51.15	3575429
2022-04-27	51.04	52.19	50.37	50.92	2614329
2022-04-28	51.15	52.84	50.02	52.31	3038446
2022-04-29	51.74	53.33	49.68	49.76	2688715
2022-05-02	49.80	52.01	49.64	51.92	3958691
2022-05-03	52.02	53.00	51.49	51.73	3940271
2022-05-04	51.75	53.89	50.46	53.66	4223641
2022-05-05	55.01	56.46	52.67	53.37	5274711
2022-05-06	53.28	54.22	52.13	52.90	5437811
2022-05-09	52.08	52.86	49.22	49.55	4133465
2022-05-10	51.06	51.78	49.18	50.44	3712632
2022-05-11	50.15	52.76	49.58	51.01	4726886
2022-05-12	51.00	51.76	49.62	51.57	4017567
2022-05-13	52.97	54.96	52.92	54.20	4345846
2022-05-16	54.06	54.39	53.04	53.11	2554413
2022-05-17	54.55	55.43	53.75	54.80	2260444
2022-05-18	53.81	55.25	53.70	54.34	2964835
2022-05-19	53.75	55.14	53.53	53.95	3890478
2022-05-20	54.40	55.21	53.04	54.48	3309332
2022-05-23	55.08	55.62	54.23	55.22	3243011
2022-05-24	54.01	54.47	52.35	53.58	2967068
2022-05-25	53.10	55.99	52.66	55.78	4193496
2022-05-26	56.07	58.27	55.58	58.11	4110512
2022-05-27	58.76	60.50	58.60	60.32	2566152
2022-05-31	60.21	60.25	57.36	57.64	5144865
2022-06-01	57.64	58.62	56.55	57.77	3137638
2022-06-02	57.99	58.80	57.05	58.53	2594328
2022-06-03	57.52	58.63	57.37	57.78	2199966
2022-06-06	58.18	60.33	57.45	59.17	3279589
2022-06-07	58.96	59.27	57.76	59.08	1853554
2022-06-08	58.70	59.09	56.96	57.32	2960622
2022-06-09	56.99	57.41	55.76	56.66	2898811
2022-06-10	54.73	55.57	53.54	54.45	2629354
2022-06-13	52.00	52.00	48.93	50.08	4119164
2022-06-14	50.20	50.56	48.76	49.36	3689122
2022-06-15	49.98	51.62	49.80	50.55	6371427
2022-06-16	49.34	49.34	45.97	46.78	7054360
2022-06-17	46.78	48.55	46.70	48.25	8850460
2022-06-21	49.80	50.65	49.58	49.85	5890310
2022-06-22	48.99	50.72	48.70	50.19	3995742
2022-06-23	50.53	51.15	48.98	49.94	1924457
2022-06-24	50.61	52.52	50.59	52.00	8289631
2022-06-27	52.95	53.43	51.66	52.38	2016675
2022-06-28	52.59	53.14	51.12	51.27	1733474
2022-06-29	51.16	51.20	48.89	49.68	2440041
2022-06-30	48.60	49.22	47.20	48.48	3794375
2022-07-01	48.10	49.54	47.81	49.26	2213880
2022-07-05	48.00	51.09	47.58	51.07	3061043
2022-07-06	50.98	51.81	49.98	50.24	1950653
2022-07-07	50.86	52.41	50.86	52.31	2109121
2022-07-08	52.19	52.49	51.07	51.56	1865521
2022-07-11	51.01	51.14	50.19	50.70	1443401
2022-07-12	50.73	51.69	50.41	50.71	1750296
2022-07-13	49.54	50.62	47.97	50.30	2363681
2022-07-14	49.33	49.33	47.75	48.67	2740531
2022-07-15	49.56	50.95	48.49	50.85	2967522
2022-07-18	51.69	52.53	51.11	51.30	1580164
2022-07-19	51.25	53.19	51.19	53.07	1931647
2022-07-20	53.09	54.26	52.90	54.19	1520796
2022-07-21	54.06	54.79	52.40	54.58	1987305
2022-07-22	54.82	55.36	53.51	53.94	1264113
2022-07-25	53.51	54.49	53.07	54.04	1342664
2022-07-26	54.03	54.16	52.92	53.55	1103379
2022-07-27	53.97	55.05	53.75	54.83	1116290
2022-07-28	55.07	56.56	54.55	56.51	1900589
2022-07-29	56.51	57.49	56.51	57.10	2341949
2022-08-01	56.34	57.25	55.67	57.12	1535421
2022-08-02	56.39	57.33	55.74	56.41	2108676
2022-08-03	57.02	57.77	56.42	57.23	2621859
2022-08-04	56.68	59.13	54.70	57.99	3056069
2022-08-05	57.17	58.59	56.76	57.53	1764617
2022-08-08	57.87	58.47	57.29	57.42	3243284
2022-08-09	57.10	58.00	56.55	57.90	1976242
2022-08-10	58.88	60.31	58.59	59.99	1873469
2022-08-11	60.00	61.79	59.87	60.89	3045264
2022-08-12	61.46	61.65	60.69	61.00	2733595
2022-08-15	60.50	61.73	60.32	61.48	1971148
2022-08-16	61.08	61.38	60.18	60.33	1554052
2022-08-17	59.57	59.92	58.94	59.24	1670775
2022-08-18	59.30	59.92	59.13	59.55	2528825
2022-08-19	58.79	58.79	57.60	58.13	1987944
2022-08-22	56.97	57.59	56.48	57.08	2201086
2022-08-23	57.38	58.48	57.24	58.09	1448424
2022-08-24	58.04	59.21	58.02	58.96	2413465
2022-08-25	59.40	60.37	59.23	60.31	1756792
2022-08-26	60.21	60.31	56.36	56.37	2401451
2022-08-29	55.89	55.89	54.92	55.67	2208508
2022-08-30	55.97	56.38	54.62	54.95	2522921
2022-08-31	56.08	56.61	55.30	55.58	1836594
2022-09-01	54.94	55.32	53.48	54.83	2714830
2022-09-02	56.00	56.71	54.72	55.00	1609086
2022-09-06	55.26	55.97	54.19	55.62	2582742
2022-09-07	55.39	56.94	54.80	56.74	2968662
2022-09-08	56.07	56.94	55.63	56.86	2275284
2022-09-09	57.30	58.35	57.24	58.11	1757101
2022-09-12	58.50	59.29	58.34	58.94	1439057
2022-09-13	57.12	57.47	56.35	56.66	2071354
2022-09-14	56.85	57.83	56.54	57.42	2361185
2022-09-15	57.00	58.22	56.96	57.15	2212364
2022-09-16	55.78	56.16	54.43	54.81	11100645
2022-09-19	54.08	56.15	54.08	55.45	3776057
2022-09-20	54.88	55.27	53.47	53.86	2459778
2022-09-21	54.28	54.85	52.66	52.66	1824932
2022-09-22	52.68	52.81	50.97	51.51	2052584
2022-09-23	50.63	50.92	48.83	49.60	4278968
2022-09-26	49.17	50.42	48.12	48.87	2418179
2022-09-27	49.66	50.11	48.20	48.85	1845871
2022-09-28	48.93	50.38	48.46	50.05	2073781
2022-09-29	49.13	49.15	46.94	47.63	2383030
2022-09-30	47.65	48.12	46.43	46.50	3011398
2022-10-03	47.42	49.35	46.60	48.93	3561883
2022-10-04	50.16	52.09	49.62	51.93	2645190
2022-10-05	50.74	51.97	50.36	51.63	1881294
2022-10-06	51.26	52.25	50.73	51.01	1484995
2022-10-07	50.35	50.54	48.23	48.77	2330295
2022-10-10	49.30	49.78	47.88	48.55	1672772
2022-10-11	48.50	48.69	47.23	47.68	2912051
2022-10-12	47.39	48.49	46.68	48.30	2141388
2022-10-13	47.04	49.78	45.62	48.56	5415896
2022-10-14	49.21	49.59	47.28	47.36	2134242
2022-10-17	48.76	49.48	48.45	48.92	2264092
2022-10-18	50.23	51.38	49.62	50.25	1624428
2022-10-19	49.78	50.15	49.03	49.46	1767891
2022-10-20	49.42	50.99	48.79	49.15	1838459
2022-10-21	49.21	51.25	48.63	51.20	1999378
2022-10-24	51.51	52.05	50.38	51.73	2265403
2022-10-25	51.81	54.40	51.81	54.31	2220235
2022-10-26	54.09	55.55	53.90	54.14	1708150
2022-10-27	54.49	55.21	54.11	54.29	2639283
2022-10-28	54.02	55.65	53.53	55.63	2430078
2022-10-31	55.08	56.00	54.56	55.36	2667426
2022-11-01	56.35	58.03	56.12	57.17	3180576
2022-11-02	58.50	61.70	58.01	59.43	5103219
2022-11-03	58.46	61.91	57.91	60.53	3857610
2022-11-04	61.45	63.34	60.88	62.58	3327268
2022-11-07	63.00	63.43	62.18	63.15	3104238
2022-11-08	63.01	64.80	62.41	63.71	2559174
2022-11-09	62.83	63.42	60.94	61.01	3252418
2022-11-10	64.34	66.27	63.88	64.23	5560311
2022-11-11	64.82	65.88	64.43	65.22	3787484
2022-11-14	64.27	65.40	62.57	62.57	2547520
2022-11-15	64.39	65.73	63.70	64.14	2897944
2022-11-16	63.10	63.68	61.62	62.36	1762246
2022-11-17	61.19	62.10	60.70	61.59	1852796
2022-11-18	62.30	62.70	61.28	61.94	1691300
2022-11-21	61.54	63.07	61.40	62.64	1477112
2022-11-22	63.13	64.81	62.58	64.76	2218792
2022-11-23	64.68	65.72	64.68	65.32	1963901
2022-11-25	65.29	66.72	65.03	66.46	1016946
2022-11-28	65.70	66.26	64.90	65.01	2287122
2022-11-29	65.55	66.08	65.11	65.85	1973787
2022-11-30	66.35	69.41	66.16	69.39	5002809
2022-12-01	68.47	69.90	68.36	69.22	3729673
2022-12-02	68.16	69.58	67.61	68.25	2277496
2022-12-05	67.50	68.30	63.63	64.50	3410549
2022-12-06	64.27	64.70	62.73	63.24	3151481
2022-12-07	62.84	63.10	61.25	61.39	2470777
2022-12-08	62.02	62.88	61.59	62.83	2099999
2022-12-09	62.44	64.00	62.43	62.88	1630058
2022-12-12	62.96	64.10	62.64	64.07	1906250
2022-12-13	66.34	67.31	64.98	65.44	3364626
2022-12-14	65.40	66.96	64.97	66.08	1877065
2022-12-15	64.70	65.17	63.42	64.06	2227370
2022-12-16	63.25	63.86	61.91	62.51	4138653
2022-12-19	62.52	62.89	61.85	62.33	1746355
2022-12-20	62.41	63.21	61.95	62.70	1538936
2022-12-21	63.47	64.72	63.15	64.54	1868634
2022-12-22	63.81	64.10	62.58	63.77	1223026
2022-12-23	63.73	64.43	63.32	64.25	778730
2022-12-27	64.33	64.71	63.35	63.41	984366
2022-12-28	63.40	63.88	62.44	62.52	1255947
2022-12-29	63.02	64.14	62.52	63.57	1171334
2022-12-30	62.31	63.81	62.31	63.79	1441682
2023-01-03	63.22	64.69	62.17	62.81	1847260
2023-01-04	63.65	64.42	62.99	64.36	2096343
2023-01-05	63.18	63.96	62.87	62.95	1441471
2023-01-06	63.71	64.34	62.64	64.33	1727123
2023-01-09	64.50	66.23	64.43	65.32	2391438
2023-01-10	65.31	66.76	65.30	66.52	1249480
2023-01-11	67.50	67.97	66.99	67.68	2009145
2023-01-12	68.00	69.32	67.70	68.44	2761237
2023-01-13	67.49	69.88	67.30	69.71	1872983
2023-01-17	69.34	69.96	68.81	69.09	1874097
2023-01-18	69.09	69.57	67.95	68.03	2054581
2023-01-19	67.03	67.74	65.08	65.78	2580638
2023-01-20	66.38	67.34	65.74	67.07	1333312
2023-01-23	67.07	69.62	66.51	68.84	2825965
2023-01-24	67.80	69.03	67.60	67.70	2599798
2023-01-25	66.44	67.92	65.68	67.60	1696759
2023-01-26	68.13	70.51	67.83	70.43	3533238
2023-01-27	69.97	71.34	69.67	70.82	1775388
2023-01-30	70.49	70.49	69.08	69.26	1811299
2023-01-31	69.10	70.81	68.65	70.78	2052720
2023-02-01	70.84	73.21	70.54	72.52	2740517
2023-02-02	73.64	74.12	70.94	72.15	3166509
2023-02-03	71.45	74.33	71.21	73.40	2254653
2023-02-06	71.90	72.26	71.19	72.14	2069179
2023-02-07	71.83	73.71	71.45	73.35	2083098
2023-02-08	72.28	74.63	72.28	73.89	2302696
2023-02-09	70.00	71.44	67.73	68.40	6694426
2023-02-10	67.76	71.24	67.76	70.66	2877327
2023-02-13	70.49	71.47	70.13	71.07	3445302
2023-02-14	71.00	73.13	70.74	71.66	3431373
2023-02-15	70.56	72.44	70.12	72.43	2119311
2023-02-16	71.03	72.91	70.71	71.69	1689533
2023-02-17	70.88	72.23	70.80	71.44	2570507
2023-02-21	70.36	70.63	69.10	69.35	2519582
2023-02-22	69.50	70.84	69.06	70.27	2104078
2023-02-23	71.06	72.23	70.80	71.21	2191595
2023-02-24	70.05	70.99	69.76	70.87	2156456
2023-02-27	71.61	72.60	69.93	70.42	2001214
2023-02-28	70.85	71.50	70.48	70.90	2173843
2023-03-01	70.52	72.57	70.24	71.94	2414736
2023-03-02	70.88	72.60	69.75	72.38	1943563
2023-03-03	72.66	73.26	72.45	73.11	2205329
2023-03-06	73.17	73.77	72.14	72.54	1953070
2023-03-07	72.05	72.69	71.01	71.20	1551285
2023-03-08	71.16	71.71	70.81	71.23	1628637
2023-03-09	71.10	71.54	67.27	67.37	2027125
2023-03-10	67.00	67.26	59.74	60.29	11398291
2023-03-13	59.76	60.45	56.16	58.47	11249080
2023-03-14	59.67	61.10	58.51	59.76	9980066
2023-03-15	57.50	58.13	56.46	57.61	8585067
2023-03-16	56.77	59.75	56.05	58.75	5817867
2023-03-17	57.79	58.20	55.53	56.53	6167770
2023-03-20	57.43	57.92	55.88	56.81	4269042
2023-03-21	59.44	61.76	58.94	60.71	5075081
2023-03-22	60.55	61.68	58.77	58.93	3235275
2023-03-23	59.11	60.07	57.26	57.70	3621449
2023-03-24	56.59	57.56	55.16	57.54	3389548
2023-03-27	58.05	59.47	57.31	58.95	2479207
2023-03-28	58.92	59.40	58.42	59.10	1269154
2023-03-29	60.03	60.70	59.46	60.66	2869685
2023-03-30	61.43	61.74	60.71	61.45	2559829
2023-03-31	62.08	63.33	61.86	63.16	2414449
2023-04-03	63.09	63.28	61.67	62.40	1798658
2023-04-04	62.62	63.17	61.11	62.14	2567817
2023-04-05	61.47	62.16	60.07	61.40	2731719
2023-04-06	61.12	61.63	60.63	60.87	1417202
2023-04-10	60.71	61.92	60.37	61.85	1530075
2023-04-11	62.20	63.62	61.76	63.13	1702172
2023-04-12	63.57	63.87	62.36	62.58	1374538
2023-04-13	63.14	64.93	62.98	64.80	1884892
2023-04-14	65.38	65.46	64.05	65.01	1618961
2023-04-17	64.72	65.37	64.26	65.25	1986304
2023-04-18	65.71	66.07	64.94	65.34	3168018
2023-04-19	64.92	66.07	64.65	65.80	1356288
2023-04-20	64.65	65.31	64.01	64.29	2001513
2023-04-21	64.12	64.22	63.28	63.54	1896247
2023-04-24	63.50	63.69	62.67	63.30	1635510
2023-04-25	62.70	62.91	61.58	61.63	1901694
2023-04-26	61.51	62.07	61.07	61.38	1445005
2023-04-27	61.96	62.79	61.12	62.69	1078365
2023-04-28	62.37	63.70	62.12	63.39	2238861
2023-05-01	63.32	64.40	63.02	63.72	2064020
2023-05-02	63.25	63.45	60.29	61.26	3064658
2023-05-03	61.10	62.61	60.81	60.93	2453102
2023-05-04	60.77	60.84	57.50	58.04	4077699
2023-05-05	58.03	60.58	58.03	60.53	2208674
2023-05-08	61.08	62.04	60.96	61.83	2431111
2023-05-09	61.22	63.38	59.89	62.26	4202683
2023-05-10	63.65	64.82	63.12	63.64	3859686
2023-05-11	63.36	64.48	63.09	63.72	2252433
2023-05-12	63.99	64.19	61.98	62.51	1848684
2023-05-15	62.82	63.79	62.24	63.18	1631500
2023-05-16	62.81	63.42	62.00	62.04	1723090
2023-05-17	62.74	64.18	62.30	63.42	2674278
2023-05-18	63.31	63.91	62.83	63.31	1963575
2023-05-19	63.92	64.24	62.98	63.85	1736763
2023-05-22	64.17	66.30	64.17	66.00	3488797
2023-05-23	65.67	66.28	64.31	64.32	1451571
2023-05-24	63.52	63.54	62.63	62.97	1626536
2023-05-25	63.29	64.57	62.98	64.23	2299504
2023-05-26	64.74	66.26	64.74	65.42	2207811
2023-05-30	66.20	67.15	65.85	66.78	3637011
2023-05-31	67.25	67.67	66.38	66.85	3728821
2023-06-01	66.93	68.49	66.60	68.00	3013037
2023-06-02	68.69	70.27	68.38	69.70	2887047
2023-06-05	69.37	70.68	69.66	69.70	3116226
2023-06-06	70.20	71.34	70.16	70.93	3338687
2023-06-07	71.33	71.82	70.93	71.58	2611468
2023-06-08	71.53	72.84	71.30	72.75	3179136
2023-06-09	72.72	73.23	72.61	72.98	2397349
2023-06-12	72.89	73.84	72.69	73.64	2104327
2023-06-13	73.82	76.06	73.72	76.01	4201056
2023-06-14	75.84	76.52	75.51	76.15	2397416
2023-06-15	76.14	77.50	76.04	77.39	2936558
2023-06-16	77.59	77.59	76.73	77.08	4105657
2023-06-20	76.15	76.58	75.86	76.40	2908005
2023-06-21	76.40	76.75	76.00	76.41	1402818
2023-06-22	75.98	76.27	74.79	74.87	2019291
2023-06-23	74.23	74.32	72.44	73.00	8221369
2023-06-26	72.81	74.00	72.76	73.67	1691473
2023-06-27	73.69	75.50	73.49	74.76	2483454
2023-06-28	74.53	75.37	74.06	75.14	2001928
2023-06-29	75.63	76.33	75.12	75.81	2232352
2023-06-30	76.75	77.60	76.36	76.81	2042017
2023-07-03	76.75	77.55	76.75	77.07	1282734
2023-07-05	76.39	76.70	75.21	76.03	1869940
2023-07-06	74.61	75.08	73.77	74.51	2298220
2023-07-07	74.00	76.25	73.80	76.01	1675913
2023-07-10	75.84	76.42	75.39	75.80	1541353
2023-07-11	76.50	78.25	76.00	77.96	1914176
2023-07-12	79.29	79.41	77.55	77.99	1328377
2023-07-13	78.82	80.97	78.46	80.55	2252702
2023-07-14	81.11	81.24	79.27	80.29	1547716
2023-07-17	79.14	81.42	79.10	80.94	1965420
2023-07-18	81.44	82.56	81.07	82.46	2215892
2023-07-19	83.28	83.37	81.33	81.87	1996426
2023-07-20	81.20	82.38	81.20	81.58	1508062
2023-07-21	81.81	82.22	80.68	80.79	2069753
2023-07-24	80.50	81.26	79.99	80.84	1448663
2023-07-25	80.91	81.66	80.82	81.16	2644123
2023-07-26	81.16	81.85	80.74	81.44	1689324
2023-07-27	82.23	82.28	80.39	80.71	1593621
2023-07-28	81.69	82.10	81.23	81.81	1766208
2023-07-31	81.76	82.16	81.15	81.71	1735747
2023-08-01	81.02	82.11	80.88	81.96	1979324
2023-08-02	81.17	81.50	80.33	81.33	2328270
2023-08-03	82.00	86.47	81.97	85.93	3102806
2023-08-04	86.82	87.82	85.50	86.14	2341334
2023-08-07	86.00	86.92	85.67	86.27	1960005
2023-08-08	82.48	83.99	82.30	82.48	7026187
2023-08-09	82.30	82.60	80.98	81.70	6487218
2023-08-10	81.67	82.50	80.78	81.60	3135244
2023-08-11	81.06	82.00	80.68	81.41	2047913
2023-08-14	81.02	82.05	80.29	81.96	1626980
2023-08-15	81.49	81.62	80.49	80.52	1786109
2023-08-16	80.38	81.00	80.21	79.83	1380374
2023-08-17	80.23	80.46	78.73	79.20	2088941
2023-08-18	78.42	81.41	78.39	81.16	1634129
2023-08-21	80.97	81.95	80.64	81.55	1956580
2023-08-22	82.40	82.56	81.39	81.53	1605624
2023-08-23	81.51	83.48	81.32	83.06	2545164
2023-08-24	83.70	84.47	82.35	82.52	1493798
2023-08-25	82.75	83.62	82.04	83.15	1278105
2023-08-28	84.00	84.33	83.24	83.64	1451849
2023-08-29	83.41	85.36	83.36	84.96	2434916
2023-08-30	85.02	85.24	84.69	85.10	1656293
2023-08-31	85.49	87.68	85.16	87.34	3618838
2023-09-01	87.68	88.20	85.87	86.44	2685529
2023-09-05	86.58	88.88	86.55	88.77	3557098
2023-09-06	88.10	88.28	86.99	87.06	1725833
2023-09-07	86.34	87.42	85.54	87.12	2024338
2023-09-08	87.00	88.98	86.96	87.86	1539218
2023-09-11	88.84	88.95	88.22	88.60	886875
2023-09-12	88.23	90.52	88.19	90.16	2054447
2023-09-13	90.19	91.70	89.96	90.60	3088672
2023-09-14	91.00	91.39	89.86	91.17	2576599
2023-09-15	91.17	92.40	90.96	91.78	3258821
2023-09-18	91.44	92.33	90.87	92.06	2075229
2023-09-19	92.42	92.70	90.67	91.66	2069208
2023-09-20	91.66	93.18	91.45	92.02	2841418
2023-09-21	90.97	91.76	90.15	90.41	2044102
2023-09-22	91.04	92.10	90.40	90.81	1832962
2023-09-25	90.43	92.59	90.20	92.48	1382840
2023-09-26	91.18	92.00	89.81	89.88	1650955
2023-09-27	90.22	90.50	88.76	89.55	2076009
2023-09-28	89.61	91.70	89.61	91.10	1276323
2023-09-29	91.50	91.67	89.55	89.76	1740691
2023-10-02	90.04	90.40	89.19	89.60	1727596
2023-10-03	89.17	89.65	86.09	86.56	2270749
2023-10-04	86.96	88.55	86.71	87.97	2016007
2023-10-05	87.50	88.94	87.39	88.58	2300383
2023-10-06	88.12	91.11	88.00	90.57	2627593
2023-10-09	88.80	89.88	88.36	89.18	2247324
2023-10-10	89.30	90.86	89.26	89.79	2793561
2023-10-11	90.97	91.09	88.79	89.29	2362115
2023-10-12	89.50	89.61	87.61	87.95	2120050
2023-10-13	88.03	88.82	86.25	87.56	2762345
2023-10-16	88.01	88.30	85.08	87.25	3045429
2023-10-17	86.85	89.10	86.85	88.11	2678574
2023-10-18	87.37	87.74	86.02	87.25	3103087
2023-10-19	86.74	87.12	83.05	83.38	2938075
2023-10-20	83.23	83.52	81.31	82.36	3004620
2023-10-23	82.36	83.58	81.57	82.82	1804377
2023-10-24	83.46	84.56	83.45	84.00	1597355
2023-10-25	83.51	83.94	81.25	81.40	1743426
2023-10-26	81.20	83.21	80.66	81.02	2024448
2023-10-27	81.06	81.62	79.84	80.35	1653512
2023-10-30	81.25	81.46	79.72	80.16	2732802
2023-10-31	80.10	80.10	77.11	77.44	5741407
2023-11-01	83.49	86.46	80.50	83.65	5799042
2023-11-02	84.39	85.50	83.61	84.12	2855925
2023-11-03	84.97	86.25	83.59	85.03	3591955
2023-11-06	85.00	85.18	82.30	83.15	2289851
2023-11-07	82.95	84.51	82.71	84.35	2282923
2023-11-08	84.36	85.64	84.03	84.77	1858647
2023-11-09	85.15	85.71	83.88	84.25	2064967
2023-11-10	84.97	85.29	83.93	84.96	1883570
2023-11-13	84.52	86.66	84.23	85.72	2338035
2023-11-14	87.44	88.91	87.00	87.68	2551748
2023-11-15	87.68	88.05	86.53	86.54	1701015
2023-11-16	86.35	87.57	85.97	86.40	1319553
2023-11-17	86.52	87.52	85.84	86.84	1819074
2023-11-20	86.84	88.75	86.21	88.32	2698390
2023-11-21	87.90	88.28	87.85	87.96	2848307
2023-11-22	88.95	90.41	88.18	90.20	2820940
2023-11-24	90.25	92.16	90.25	91.14	1738595
2023-11-27	91.31	91.55	90.06	90.51	2714954
2023-11-28	90.31	91.79	90.31	90.63	3714680
2023-11-29	90.81	93.44	90.78	92.27	4269884
2023-11-30	89.28	92.44	89.28	92.00	4157043
2023-12-01	91.63	92.85	91.22	92.70	3094883
2023-12-04	90.67	91.25	88.59	89.86	3531248
2023-12-05	89.46	91.01	89.12	90.73	1848165
2023-12-06	92.01	92.53	90.37	90.57	2151106
2023-12-07	90.80	91.06	89.45	90.80	2006752
2023-12-08	90.68	92.27	90.54	92.09	1715540
2023-12-11	92.27	93.06	91.51	91.94	1309433
2023-12-12	92.10	93.29	91.79	93.23	1323025
2023-12-13	93.21	93.64	91.71	92.26	3732858
2023-12-14	92.76	94.23	91.07	93.13	4297714
2023-12-15	93.16	94.68	92.99	94.48	3978904
2023-12-18	94.59	94.96	93.49	94.08	1356688
2023-12-19	94.76	96.23	94.25	94.76	2125473
2023-12-20	94.20	94.67	91.45	91.67	2139460
2023-12-21	92.24	92.39	90.79	91.80	1849098
2023-12-22	91.90	92.30	91.16	91.58	1282778
2023-12-26	91.66	93.17	91.43	92.59	1474028
2023-12-27	92.70	93.57	92.26	93.16	957624
2023-12-28	93.21	94.61	93.12	94.27	2004622
2023-12-29	94.11	94.64	93.14	93.19	2329732
2024-01-02	92.49	92.58	90.84	91.33	1955421
2024-01-03	90.35	92.62	89.76	92.17	2465072
2024-01-04	93.32	96.41	92.93	94.80	4026805
2024-01-05	94.80	95.45	94.07	94.93	2415616
2024-01-08	95.63	96.29	94.91	96.29	1764546
2024-01-09	95.61	95.76	94.47	95.66	1796797
2024-01-10	95.68	97.16	95.31	96.72	3235766
2024-01-11	97.00	97.27	94.80	95.34	2033908
2024-01-12	95.76	96.27	95.15	95.41	1378381
2024-01-16	95.00	95.47	94.19	95.46	1280871
2024-01-17	94.48	96.58	94.34	96.06	2000669
2024-01-18	96.55	96.92	95.14	96.58	1904904
2024-01-19	97.12	98.94	95.82	98.94	2653862
2024-01-22	99.33	99.63	97.37	97.45	2062672
2024-01-23	97.42	97.50	95.20	95.31	2301950
2024-01-24	96.12	98.80	95.85	98.08	2279344
2024-01-25	99.03	100.05	98.49	99.98	2973440
2024-01-26	100.29	100.50	99.33	100.31	2053756
2024-01-29	100.11	101.33	99.58	101.21	2121891
2024-01-30	101.54	101.90	100.18	101.60	3104966
2024-01-31	100.95	102.21	100.37	100.40	3337036
2024-02-01	100.78	101.66	98.00	100.55	2817213
2024-02-02	101.01	103.81	101.01	103.13	2223262
2024-02-05	102.72	103.41	102.03	103.00	1701932
2024-02-06	103.25	104.84	102.82	104.47	2163868
2024-02-07	105.00	106.53	104.17	105.90	3283981
2024-02-08	104.56	108.96	103.81	107.41	3047268
2024-02-09	106.76	110.23	106.16	109.93	4078170
2024-02-12	109.85	111.73	108.86	108.88	2929148
2024-02-13	106.90	111.15	106.90	109.87	3421096
2024-02-14	110.40	113.08	110.40	112.57	2922096
2024-02-15	112.97	114.29	112.83	113.62	3145511
2024-02-16	114.00	115.03	112.70	112.71	3293089
2024-02-20	111.25	112.00	109.09	109.60	2653431
2024-02-21	108.81	110.11	107.89	109.28	2339932
2024-02-22	111.50	112.42	110.06	111.51	2359731
2024-02-23	112.07	112.47	110.76	111.61	2606328
2024-02-26	112.00	112.38	110.85	110.88	1958902
2024-02-27	110.84	111.19	109.77	110.82	1898697
2024-02-28	110.61	112.47	110.50	111.79	3512275
2024-02-29	112.00	112.22	110.11	111.80	2881202
2024-03-01	111.56	113.62	109.85	111.01	3255788
2024-03-04	110.06	112.19	108.37	111.36	3300828
2024-03-05	111.21	111.62	109.01	109.41	2132860
2024-03-06	110.12	110.88	108.44	108.80	2315936
2024-03-07	109.05	111.22	108.45	110.91	1639648
2024-03-08	111.00	111.11	107.92	108.75	1757392
2024-03-11	108.75	108.90	107.17	108.76	2446514
2024-03-12	109.00	110.37	108.30	109.94	1545507
2024-03-13	109.94	111.63	109.81	109.98	1553807
2024-03-14	110.32	110.40	108.80	110.01	1984156
2024-03-15	109.22	110.99	109.06	110.41	4125694
2024-03-18	110.79	111.75	110.10	110.28	2235861
2024-03-19	110.00	111.46	109.60	110.74	2338018
2024-03-20	110.48	112.70	110.00	112.64	3427562
2024-03-21	113.99	116.55	113.69	114.53	3599622
2024-03-22	114.30	114.58	112.46	112.58	1504745
2024-03-25	112.23	113.85	111.38	113.42	1612519
2024-03-26	113.44	114.72	113.20	113.89	1471460
2024-03-27	114.55	115.00	112.53	113.58	1733105
2024-03-28	113.38	113.42	112.03	112.45	1515378
2024-04-01	112.56	113.06	111.28	112.47	1472622
2024-04-02	111.94	111.94	108.06	110.56	2479187
2024-04-03	110.56	112.91	110.56	112.59	1513522
2024-04-04	113.68	115.45	111.08	111.08	2637017
2024-04-05	112.20	114.85	111.22	114.67	1517483
2024-04-08	116.00	116.45	114.79	116.06	1683678
2024-04-09	116.34	117.15	111.65	111.87	1961207
2024-04-10	111.00	115.52	110.00	114.22	2418406
2024-04-11	113.02	114.33	112.24	113.02	1425205
2024-04-12	112.00	112.68	109.29	110.13	2217780
2024-04-15	111.49	112.34	107.18	107.58	1855496
2024-04-16	107.13	108.33	105.80	107.83	2208283
2024-04-17	108.38	108.64	106.37	107.49	2430385
2024-04-18	107.59	108.37	106.44	107.30	1531117
2024-04-19	107.10	108.78	106.29	107.63	2222528
2024-04-22	108.90	111.72	108.01	110.60	2540744
2024-04-23	111.16	114.05	110.96	113.77	1874712
2024-04-24	114.17	114.33	112.23	112.72	1410138
2024-04-25	111.49	112.98	109.77	111.88	1399234
2024-04-26	112.51	112.51	111.17	112.22	1537561
2024-04-29	112.81	113.31	110.77	110.91	1773457
2024-04-30	110.44	111.28	107.89	108.38	2405511
2024-05-01	108.60	110.07	107.20	107.77	2223550
2024-05-02	107.75	113.15	106.92	112.07	4930625
2024-05-03	113.00	113.25	109.22	109.46	3300741
2024-05-06	109.62	111.69	108.13	111.48	1906363
2024-05-07	110.88	113.75	110.20	113.18	3273622
2024-05-08	112.56	113.36	110.44	113.32	1935468
2024-05-09	113.04	113.78	111.92	112.19	2587304
2024-05-10	112.93	112.93	111.56	112.06	1263229
2024-05-13	112.60	112.60	109.64	109.78	1757488
2024-05-14	109.69	110.94	109.38	110.87	1505981
2024-05-15	111.38	115.48	111.02	114.86	2333570
2024-05-16	115.00	115.20	112.68	112.73	1814801
2024-05-17	113.28	113.65	112.16	113.08	1782747
2024-05-20	113.08	113.92	112.63	112.95	1395788
2024-05-21	112.78	114.90	112.17	114.70	1554120
2024-05-22	114.42	115.54	113.33	113.84	1161824
2024-05-23	115.00	115.00	112.25	112.88	1264849
2024-05-24	113.15	115.89	112.93	115.52	1944715
2024-05-28	115.75	117.21	115.14	115.60	2507778
2024-05-29	114.79	114.79	112.16	113.17	1779718
2024-05-30	112.99	116.82	112.92	116.77	2117349
2024-05-31	117.23	119.55	113.22	116.16	5138150
2024-06-03	116.94	117.19	114.38	116.55	2801597
2024-06-04	115.66	117.02	113.73	113.88	2251166
2024-06-05	114.74	116.32	113.81	116.28	2033828
2024-06-06	116.28	119.30	112.20	112.97	2985642
2024-06-07	112.82	114.11	111.13	112.36	2854197
2024-06-10	112.30	118.93	111.65	118.77	4711805
2024-06-11	118.39	118.51	115.70	116.71	2773952
2024-06-12	118.85	119.69	118.05	118.38	2831998
2024-06-13	118.02	118.78	114.59	116.28	1711589
2024-06-14	115.00	116.30	113.60	115.87	2072291
2024-06-17	115.96	116.97	114.86	116.29	1303941
2024-06-18	116.35	117.64	115.72	117.32	1517965
2024-06-20	116.85	118.57	116.85	118.43	2013489
2024-06-21	118.10	118.21	116.35	117.78	3778419
2024-06-24	117.30	119.55	117.21	118.28	2865720
2024-06-25	117.58	119.00	116.58	118.47	2248214
2024-06-26	117.95	118.17	116.88	118.06	1735944
2024-06-27	117.40	118.53	117.06	118.00	2319139
2024-06-28	118.50	119.30	117.84	118.07	15003094
2024-07-01	119.07	119.33	116.52	118.74	3010761
2024-07-02	118.04	120.18	117.33	120.04	2426423
2024-07-03	120.40	120.80	118.99	119.80	1812199
2024-07-05	119.59	120.14	117.57	118.74	1596287
2024-07-08	118.71	119.01	115.71	115.92	2128458
2024-07-09	115.74	117.88	115.42	116.68	1354743
2024-07-10	117.24	119.39	117.01	119.21	1259482
2024-07-11	119.80	121.23	119.19	121.10	1685512
2024-07-12	121.49	122.76	120.44	120.54	1461623
2024-07-15	121.25	122.54	120.62	122.50	1905225
2024-07-16	123.00	124.01	122.13	124.00	2180858
2024-07-17	122.97	123.38	120.15	121.18	2135594
2024-07-18	121.46	122.60	120.26	120.33	1630439
2024-07-19	121.11	121.95	119.83	120.51	1746841
2024-07-22	121.22	124.30	121.07	123.99	1936902
2024-07-23	123.76	125.31	123.27	124.84	2088185
2024-07-24	123.75	125.06	121.30	121.72	1886974
2024-07-25	122.06	124.33	119.46	121.66	2516117
2024-07-26	123.69	123.74	121.09	122.16	2097681
2024-07-29	123.05	123.34	121.44	122.06	1657730
2024-07-30	122.89	124.38	121.61	122.64	2201067
2024-07-31	125.06	126.45	123.78	125.31	3662833
2024-08-01	120.00	122.91	115.21	115.97	8726241
2024-08-02	110.11	111.85	102.83	103.53	8835168
2024-08-05	97.46	101.71	95.11	99.16	6621851
2024-08-06	101.75	106.16	101.45	103.46	6501283
2024-08-07	106.04	107.54	102.59	103.12	3875789
2024-08-08	104.75	105.62	102.14	103.19	5464452
2024-08-09	103.46	104.91	103.05	104.70	2779728
2024-08-12	104.20	104.48	102.42	103.03	2653153
2024-08-13	103.82	105.35	103.77	104.61	1831418
2024-08-14	105.03	106.68	104.61	105.98	1674778
2024-08-15	108.63	111.39	108.41	110.37	3826882
2024-08-16	110.18	111.49	109.29	111.00	1950123
2024-08-19	111.05	112.01	110.82	111.61	1558575
2024-08-20	111.26	111.97	108.95	109.85	1593026
2024-08-21	109.94	109.99	108.29	109.28	1667442
2024-08-22	109.26	109.99	108.06	108.47	1773826
2024-08-23	109.23	111.72	108.67	111.51	1874533
2024-08-26	111.97	112.80	111.44	111.89	1315946
2024-08-27	112.56	114.18	112.05	113.58	2083376
2024-08-28	113.51	114.65	112.91	113.39	1853947
2024-08-29	113.87	114.71	112.89	113.26	2741999
2024-08-30	113.92	116.22	112.66	115.73	2645143
2024-09-03	114.26	114.75	110.71	111.32	3076387
2024-09-04	110.98	111.61	108.01	109.53	2779251
2024-09-05	109.96	110.09	107.62	108.85	2490458
2024-09-06	109.18	111.22	106.47	108.00	4233167
2024-09-09	106.21	108.94	105.74	107.59	4438761
2024-09-10	107.91	108.35	103.17	106.74	3774943
2024-09-11	108.92	108.99	104.37	108.67	2878807
2024-09-12	109.68	112.46	108.51	112.37	2505692
2024-09-13	113.00	115.67	112.73	114.39	2916990
2024-09-16	114.77	117.36	113.83	117.16	2341206
2024-09-17	117.67	118.41	116.19	117.79	2213671
2024-09-18	118.54	119.43	117.40	117.55	2505670
2024-09-19	120.50	122.33	119.35	121.62	2236928
2024-09-20	121.57	125.29	121.12	124.48	4562658
2024-09-23	125.27	126.93	124.20	125.23	3157696
2024-09-24	124.88	126.07	124.29	125.13	3173306
2024-09-25	126.26	126.43	123.91	124.53	2377197
2024-09-26	125.50	125.78	124.49	125.50	2409455
2024-09-27	126.02	126.31	124.90	125.81	2293260
2024-09-30	125.00	125.53	123.28	124.91	3685365
2024-10-01	126.04	133.05	124.46	132.01	5703873
2024-10-02	132.61	135.29	131.55	132.70	6003861
2024-10-03	133.00	133.46	128.51	131.36	3591728
2024-10-04	134.11	136.26	133.66	135.33	3847455
2024-10-07	134.97	135.42	133.61	134.22	2276589
2024-10-08	134.66	136.22	134.40	136.10	2851672
2024-10-09	135.85	138.07	135.00	138.02	2777731
2024-10-10	138.04	140.36	137.47	137.92	4116370
2024-10-11	138.19	140.30	138.02	140.21	2716659
2024-10-14	141.07	141.63	139.63	141.37	2113282
2024-10-15	141.50	142.58	140.29	141.55	2520520
2024-10-16	142.62	143.05	141.50	142.85	2360317
2024-10-17	146.27	146.83	143.58	145.19	2548047
2024-10-18	145.06	145.88	143.82	145.01	2119715
2024-10-21	145.87	145.87	143.93	144.76	2143093
2024-10-22	143.30	144.44	142.86	143.94	1926813
2024-10-23	143.67	144.98	141.90	143.54	1652762
2024-10-24	144.62	146.70	143.54	146.29	3174376
2024-10-25	144.70	144.93	141.92	143.09	2354897
2024-10-28	144.04	145.20	143.29	144.84	1941745
2024-10-29	144.61	146.19	143.59	146.02	2368886
2024-10-30	145.70	147.04	145.51	145.86	2456134
2024-10-31	145.24	146.22	143.10	143.26	2845157
2024-11-01	144.19	144.43	140.68	141.00	3130560
2024-11-04	141.12	142.11	139.05	139.43	3728527
2024-11-05	147.00	151.84	145.53	149.27	4864751
2024-11-06	160.26	166.72	160.26	163.67	8677001
2024-11-07	161.20	162.24	159.31	159.82	3563804
2024-11-08	158.28	162.15	158.20	162.00	3093000
2024-11-11	164.07	168.67	163.30	166.75	4693295
2024-11-12	165.07	166.44	162.47	163.75	2810188
2024-11-13	163.75	165.91	163.38	164.34	2591546
2024-11-14	165.36	166.66	163.41	164.31	3357656
2024-11-15	162.97	163.85	161.15	163.17	2519381
2024-11-18	163.73	165.11	161.34	164.31	2977036
2024-11-19	164.50	169.15	163.95	168.25	4707125
2024-11-20	167.49	168.09	160.89	162.89	5836958
2024-11-21	164.51	165.95	162.31	165.02	5784447
2024-11-22	167.03	169.58	166.85	167.56	3970563
2024-11-25	172.35	176.75	172.02	174.70	6092297
2024-11-26	173.02	175.91	171.83	175.64	2733710
2024-11-27	175.00	176.57	173.75	173.85	1899672
2024-11-29	175.95	176.40	174.23	175.03	1429231
2024-12-02	176.06	176.11	171.90	172.34	2935892
2024-12-03	173.75	174.23	172.24	173.00	4156845
2024-12-04	173.00	175.71	172.00	174.73	4785829
2024-12-05	174.61	178.75	174.07	175.73	3823281
2024-12-06	176.77	178.11	174.17	177.85	3969624
2024-12-09	189.30	189.49	171.66	172.47	19351417
2024-12-10	173.17	176.68	172.74	174.71	7561828
2024-12-11	175.41	179.48	172.11	178.61	6023299
2024-12-12	178.53	179.37	175.27	176.41	3547629
2024-12-13	176.41	177.52	174.88	176.43	3166777
2024-12-16	176.24	179.42	175.89	178.15	5959004
2024-12-17	176.50	177.73	172.90	176.32	7018797
2024-12-18	176.62	178.11	166.45	167.44	7927883
2024-12-19	170.05	173.56	169.37	169.63	7909089
2024-12-20	167.50	174.85	167.39	171.03	91314342
2024-12-23	170.64	172.78	168.28	171.63	4447740
2024-12-24	172.51	174.85	171.80	174.85	1023857
2024-12-26	173.63	175.08	172.51	174.37	1348439
2024-12-27	172.68	173.41	169.70	170.28	2859065
2024-12-30	167.95	168.87	165.18	166.51	2597815
2024-12-31	167.00	167.60	164.93	165.16	2817031
2025-01-02	166.99	166.99	163.05	165.86	3079965
2025-01-03	166.13	169.43	165.17	169.06	2491571
2025-01-06	170.80	172.11	169.03	169.10	3233794
2025-01-07	170.00	170.15	161.23	162.45	4062820
2025-01-08	162.61	163.13	159.44	161.98	3283749
2025-01-10	160.00	160.00	154.58	155.39	4502793
2025-01-13	153.69	155.00	152.73	154.80	3441837
2025-01-14	156.65	159.92	155.61	159.33	3512273
2025-01-15	166.00	167.88	163.67	164.85	3852721
2025-01-16	165.54	166.47	164.40	165.92	4209098
2025-01-17	167.27	169.02	166.01	166.99	3580392
2025-01-21	168.96	171.93	168.38	169.24	4107928
2025-01-22	170.00	171.32	167.70	168.90	3202041
2025-01-23	168.20	173.49	168.19	169.75	3264956
2025-01-24	169.51	172.26	169.26	172.06	2410637
2025-01-27	167.94	169.25	163.90	167.26	3299388
2025-01-28	168.26	170.70	165.44	169.31	3672339
2025-01-29	169.46	172.19	168.60	171.10	2735545
2025-01-30	172.80	173.39	168.88	171.76	2644714
2025-01-31	172.68	174.91	170.62	170.98	2452071
2025-02-03	166.28	169.50	165.23	167.12	3257348
2025-02-04	164.02	169.33	161.06	162.59	5539383
2025-02-05	161.17	166.17	160.38	165.75	2844819
2025-02-06	168.11	168.25	163.21	164.88	2181301
2025-02-07	165.56	167.15	163.11	163.45	2484794
2025-02-10	164.49	164.76	160.79	162.17	2165697
2025-02-11	160.50	160.55	156.88	158.08	3786954
2025-02-12	155.10	157.98	152.80	157.44	4266280
2025-02-13	158.20	159.89	156.90	157.92	2442215
2025-02-14	158.27	163.15	157.59	162.35	2665839
2025-02-18	163.51	164.22	160.69	162.06	2503314
2025-02-19	160.50	161.17	159.12	160.27	3035460
2025-02-20	159.96	160.20	154.33	156.79	3566995
2025-02-21	157.10	157.45	148.60	150.55	3731602
2025-02-24	151.91	152.66	146.44	147.87	4379324
2025-02-25	148.00	148.90	141.20	145.30	5772813
2025-02-26	146.49	150.91	146.15	147.65	2782046
2025-02-27	149.49	151.74	147.13	147.44	3539199
2025-02-28	146.33	149.34	145.01	149.27	4825946
2025-03-03	150.89	151.80	143.51	144.58	3410190
2025-03-04	140.92	141.77	134.19	137.92	5490201
2025-03-05	138.18	141.47	135.69	140.53	4254217
2025-03-06	135.00	137.98	132.84	134.78	4511774
2025-03-07	134.48	135.30	127.56	132.40	5946823
2025-03-10	128.11	128.11	123.39	126.01	5794179
2025-03-11	126.68	131.83	125.96	130.42	6451199
2025-03-12	133.82	137.15	132.44	134.92	6258438
2025-03-13	135.04	136.09	128.61	130.24	4018369
2025-03-14	133.28	134.65	130.62	134.32	2876641
2025-03-17	134.00	140.19	133.69	138.70	4333254
2025-03-18	138.81	139.45	136.00	137.44	2268998
2025-03-19	137.98	145.36	136.25	143.40	4758346
2025-03-20	141.26	146.15	140.94	144.77	3610763
2025-03-21	143.33	144.85	141.23	143.41	4012399
2025-03-24	146.98	150.25	146.38	148.40	3156353
2025-03-25	148.73	150.31	147.14	147.90	2429950
2025-03-26	148.83	149.97	143.95	144.64	2590188
2025-03-27	143.32	144.20	140.01	142.03	2226597
2025-03-28	141.25	142.28	135.60	136.96	3124013
2025-03-31	134.82	137.87	130.77	136.94	3977549
2025-04-01	136.61	138.57	133.96	138.37	2934406
2025-04-02	135.17	142.78	135.17	141.52	2418316
2025-04-03	128.53	128.90	122.14	123.45	11819568
2025-04-04	116.43	117.18	105.61	108.68	13261744
2025-04-07	103.31	119.49	102.58	112.36	11194479
2025-04-08	119.44	121.29	108.02	110.41	7460431
2025-04-09	111.10	130.95	108.10	128.45	10416094
2025-04-10	125.00	125.82	117.35	123.93	10692983
2025-04-11	122.53	126.26	118.43	125.92	6257438
2025-04-14	128.00	128.92	123.79	125.52	4010248
2025-04-15	125.62	129.79	125.62	127.84	3114082
2025-04-16	125.80	127.64	123.30	125.21	2264413
2025-04-17	126.28	127.89	125.02	126.78	2638671
2025-04-21	124.63	125.12	118.28	119.63	4492382
2025-04-22	122.15	124.32	121.28	123.71	3325269
2025-04-23	130.00	133.31	126.19	126.55	3812573
2025-04-24	127.10	133.85	126.74	133.32	2774988
2025-04-25	132.16	135.00	131.50	133.40	2588335
2025-04-28	134.42	137.33	134.06	136.36	2925032
2025-04-29	136.06	138.17	134.59	137.55	2754577
2025-04-30	133.16	136.99	131.50	136.48	4536872
2025-05-01	137.64	140.12	137.13	137.89	3564142
2025-05-02	134.15	137.48	133.00	135.37	4382119
2025-05-05	133.50	137.30	132.77	133.98	4321574
2025-05-06	131.89	133.33	129.19	129.31	3888845
2025-05-07	129.57	130.65	127.88	129.34	4039593
2025-05-08	131.19	135.75	130.46	133.19	4448413
2025-05-09	134.11	134.56	131.52	132.46	2734974
2025-05-12	140.77	143.61	140.45	143.45	6407616
2025-05-13	143.74	146.85	143.00	145.07	3913180
2025-05-14	146.20	147.44	143.60	144.24	3243959
2025-05-15	142.54	144.60	141.92	143.48	2942174
2025-05-16	143.72	144.38	142.69	143.84	2404375
2025-05-19	140.54	143.06	140.07	142.61	1775079
2025-05-20	141.51	142.17	138.51	139.29	3076331
2025-05-21	136.88	137.33	130.64	130.68	5103715
2025-05-22	130.46	131.76	129.46	130.81	2976781
2025-05-23	127.45	132.07	126.79	130.87	2341154
2025-05-27	132.99	133.75	131.52	133.17	2474135
2025-05-28	133.82	135.00	131.41	131.51	2276815
2025-05-29	133.21	133.39	130.78	131.70	2064955
2025-05-30	131.09	131.22	128.02	130.69	5097940
2025-06-02	130.04	130.84	127.37	130.52	2690682
2025-06-03	130.95	131.79	129.15	131.10	2045455
2025-06-04	131.78	132.80	130.22	130.30	2057526
2025-06-05	130.66	131.43	129.15	130.28	1969785
2025-06-06	133.37	134.94	132.23	133.45	1963289
2025-06-09	134.22	134.84	133.08	133.51	1729001
2025-06-10	133.60	136.15	133.38	135.62	3164603
2025-06-11	136.00	139.50	136.00	138.03	2950459
2025-06-12	136.11	138.52	136.00	138.11	3252954
2025-06-13	135.54	136.62	131.20	132.11	4238400
2025-06-16	133.50	136.38	132.84	134.10	2168834
2025-06-17	132.88	133.97	131.43	132.36	2185869
2025-06-18	131.85	134.65	131.85	133.09	2300950
2025-06-20	134.44	135.75	133.50	134.52	4569663
2025-06-23	134.06	134.97	128.93	134.03	2641831
2025-06-24	136.96	140.97	136.14	139.91	3203237
2025-06-25	140.00	141.25	136.82	137.73	2317130
2025-06-26	138.00	139.70	137.30	139.35	2441953
2025-06-27	140.44	144.19	139.85	142.92	8391378
2025-06-30	145.00	145.03	141.11	141.87	2685163
2025-07-01	141.02	142.89	139.93	141.63	2398472
2025-07-02	141.01	143.03	140.37	142.78	2124576
2025-07-03	143.10	145.43	142.58	144.47	1402169
2025-07-07	143.31	144.35	140.17	141.53	2104199
2025-07-08	142.12	146.12	140.52	145.01	2841554
2025-07-09	146.25	147.20	145.02	146.65	2759539
2025-07-10	146.63	149.76	146.00	148.21	3078883
2025-07-11	146.70	148.04	146.50	147.18	1474560
2025-07-14	146.95	148.86	146.00	148.53	1837947
2025-07-15	148.39	149.10	145.40	145.72	1618220
2025-07-16	148.24	152.94	147.92	152.71	3928072
2025-07-17	152.66	157.28	152.40	156.05	3951652
2025-07-18	156.89	156.89	151.37	152.00	2928533
2025-07-21	152.66	153.25	148.53	148.69	2303355
2025-07-22	148.72	149.93	146.68	149.65	2033533
2025-07-23	151.00	152.42	149.59	151.85	2291413
2025-07-24	153.05	153.43	151.61	151.64	1999060
2025-07-25	151.62	152.00	149.25	151.13	1620773
2025-07-28	151.43	151.87	148.21	148.70	3095325
2025-07-29	149.27	149.76	145.33	147.82	2545906
2025-07-30	148.44	148.85	144.24	145.46	2085096
2025-07-31	145.95	147.68	144.06	145.32	2702827
2025-08-01	142.01	142.01	135.67	138.29	4587610
2025-08-04	140.16	142.35	138.82	142.02	4227353
2025-08-05	148.93	151.58	143.16	145.54	5432017
2025-08-06	146.49	148.27	144.47	145.87	3190748
2025-08-07	149.84	149.84	138.10	141.11	5253745
2025-08-08	141.79	143.54	140.61	141.97	3008774
2025-08-11	141.92	144.14	141.68	143.04	944976

Explore More About APO

Coins representing dividend payouts and trends

APO Dividend History

Discover Apollo Global Management'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

APO Stock Split History

Discover Apollo Global Management'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

APO Historical Prices

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

Web Analytics