APTV Historical Prices

Summary

Key Stock Metrics

51.47

(November 19, 2024)

52-Week Low

85.56

(May 7, 2024)

52-Week High

180.81

(November 4, 2021)

All-Time High

60.59

(March 28, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2012-02-02	23.56	24.32	23.34	24.26	571643
2012-02-03	24.49	25.99	24.47	25.76	2728300
2012-02-06	25.65	25.78	25.04	25.56	1650388
2012-02-07	25.55	25.55	24.86	25.19	791821
2012-02-08	25.28	25.34	24.37	25.04	1511010
2012-02-09	25.12	25.14	24.64	24.96	1509744
2012-02-10	24.70	25.27	24.59	25.16	1489783
2012-02-13	25.14	25.34	25.07	25.14	1477595
2012-02-14	24.45	24.70	24.08	24.34	8621698
2012-02-15	24.49	24.97	24.40	24.61	4789248
2012-02-16	24.71	25.79	24.59	25.40	4869442
2012-02-17	25.60	26.38	25.27	26.21	4487477
2012-02-21	27.56	27.62	25.41	25.91	3841379
2012-02-22	26.01	26.26	25.39	25.98	1451649
2012-02-23	26.11	26.30	25.60	25.97	1172020
2012-02-24	25.92	26.59	25.80	26.29	1116956
2012-02-27	26.29	26.49	25.99	26.21	2161606
2012-02-28	26.36	26.95	26.30	26.70	1289750
2012-02-29	26.95	27.18	26.48	26.80	2462009
2012-03-01	26.91	27.21	26.28	26.80	2565220
2012-03-02	26.58	27.21	26.58	27.08	1627275
2012-03-05	27.05	27.33	26.26	26.50	1848382
2012-03-06	26.28	26.51	24.95	25.11	1050559
2012-03-07	24.96	25.86	24.96	25.14	681466
2012-03-08	25.51	26.73	25.34	26.55	3596233
2012-03-09	26.43	26.72	26.34	26.66	640439
2012-03-12	26.73	27.05	26.42	26.74	3487687
2012-03-13	26.84	26.85	26.53	26.76	1291560
2012-03-14	26.69	27.05	26.01	26.62	1888555
2012-03-15	26.72	26.91	26.48	26.57	1337296
2012-03-16	26.59	26.89	26.50	26.80	1712208
2012-03-19	26.74	26.85	26.37	26.43	2131105
2012-03-20	26.09	26.38	25.66	26.08	1751141
2012-03-21	26.29	26.58	26.08	26.18	879677
2012-03-22	26.11	26.11	25.78	25.94	384349
2012-03-23	25.91	26.03	25.45	25.94	722124
2012-03-26	26.26	26.78	26.02	26.77	1234273
2012-03-27	27.00	27.31	26.56	26.73	1401549
2012-03-28	26.64	26.85	25.61	26.43	1451509
2012-03-29	27.14	27.14	26.30	26.61	1822251
2012-03-30	26.87	26.95	26.33	26.47	10099081
2012-04-02	26.55	26.60	26.36	26.43	2317266
2012-04-03	26.45	26.59	25.97	26.19	1203680
2012-04-04	26.02	26.53	25.76	26.49	2185837
2012-04-05	26.38	26.80	26.38	26.60	813000
2012-04-09	26.17	26.44	26.09	26.19	1284610
2012-04-10	26.08	26.51	25.61	25.83	2021339
2012-04-11	26.11	26.53	25.91	26.38	2265707
2012-04-12	26.68	27.10	26.18	26.61	2220617
2012-04-13	26.43	26.78	26.33	26.68	973295
2012-04-16	27.07	27.07	26.50	26.79	4461663
2012-04-17	27.09	27.51	26.73	26.89	5030199
2012-04-18	26.81	27.23	26.76	26.97	1154258
2012-04-19	27.02	27.45	26.38	26.69	1213726
2012-04-20	26.85	26.92	26.47	26.69	604986
2012-04-23	26.31	26.72	26.26	26.38	1111166
2012-04-24	26.15	26.25	25.25	25.31	5682012
2012-04-25	25.55	25.92	25.55	25.84	2687753
2012-04-26	25.91	25.97	25.54	25.65	1832642
2012-04-27	25.76	26.07	25.56	26.06	3057956
2012-04-30	26.04	26.04	25.51	25.71	2173373
2012-05-01	25.79	26.18	25.57	25.85	1970009
2012-05-02	25.59	25.81	25.33	25.75	2937103
2012-05-03	25.80	25.88	25.41	25.50	2788108
2012-05-04	25.45	25.45	24.53	24.60	1582853
2012-05-07	24.60	25.04	24.31	24.83	699378
2012-05-08	24.60	24.62	23.75	23.87	3359088
2012-05-09	23.65	24.32	23.36	23.90	2503735
2012-05-10	24.04	24.29	23.94	24.11	946686
2012-05-11	23.80	24.49	23.68	24.06	1129780
2012-05-14	23.72	23.90	23.40	23.46	2025490
2012-05-15	23.23	23.44	22.92	23.13	6405648
2012-05-16	23.55	24.04	23.39	23.44	5832896
2012-05-17	23.55	23.55	22.77	23.03	7157908
2012-05-18	23.03	23.29	22.56	22.83	4491856
2012-05-21	22.93	23.62	22.93	23.45	3584028
2012-05-22	23.56	23.78	23.40	23.61	3756879
2012-05-23	23.45	24.62	23.05	23.48	3818097
2012-05-24	23.66	23.66	22.95	23.20	2519615
2012-05-25	24.30	24.30	23.21	23.83	7544761
2012-05-29	24.06	24.99	23.95	24.99	3304983
2012-05-30	24.69	24.69	24.15	24.16	4069071
2012-05-31	24.37	24.55	23.89	24.32	8928060
2012-06-01	23.79	23.95	23.43	23.65	2827157
2012-06-04	23.64	23.80	22.88	23.23	3363633
2012-06-05	23.19	23.92	23.17	23.68	2073858
2012-06-06	23.93	24.70	23.92	24.29	3327374
2012-06-07	23.97	24.42	23.82	23.90	2945778
2012-06-08	23.70	24.15	23.47	24.08	752030
2012-06-11	24.37	24.37	23.85	23.87	2569129
2012-06-12	23.81	24.23	23.64	24.18	4193763
2012-06-13	24.13	24.19	23.85	23.95	2113553
2012-06-14	23.73	24.20	23.59	23.82	2794306
2012-06-15	23.79	24.07	23.64	23.90	1801122
2012-06-18	23.71	24.42	23.71	24.21	1748270
2012-06-19	24.32	25.14	24.23	24.37	4312975
2012-06-20	24.50	24.58	23.86	23.94	3309679
2012-06-21	23.92	23.95	22.97	23.09	3292022
2012-06-22	23.28	23.30	22.33	22.63	15532193
2012-06-25	23.12	23.12	21.38	21.57	2914388
2012-06-26	21.57	21.79	21.30	21.70	2665846
2012-06-27	21.57	21.79	21.43	21.56	2367289
2012-06-28	21.38	21.42	20.82	21.30	3287841
2012-06-29	21.62	22.01	21.11	21.36	2426742
2012-07-02	21.44	21.48	20.86	21.18	1528889
2012-07-03	21.28	22.12	21.16	22.04	1457739
2012-07-05	21.92	22.61	21.84	22.46	2324745
2012-07-06	22.21	22.25	21.88	22.11	1269493
2012-07-09	22.01	22.37	21.95	22.33	2179286
2012-07-10	22.33	22.51	21.96	22.22	3261830
2012-07-11	22.15	22.24	21.67	21.89	1456460
2012-07-12	21.81	22.20	21.19	21.99	2239715
2012-07-13	21.97	22.62	21.94	22.51	1740397
2012-07-16	22.38	22.46	22.12	22.30	672906
2012-07-17	22.36	22.62	22.05	22.61	869462
2012-07-18	22.67	23.14	22.59	22.79	1059918
2012-07-19	22.90	22.98	22.72	22.78	2396581
2012-07-20	22.61	22.69	22.41	22.60	2620086
2012-07-23	22.09	22.56	21.89	22.52	1387477
2012-07-24	22.61	22.61	21.99	22.20	1539124
2012-07-25	22.36	22.47	22.27	22.37	1085544
2012-07-26	22.66	22.66	22.30	22.57	1834161
2012-07-27	22.61	23.38	22.45	23.27	2670621
2012-07-30	23.22	23.57	23.12	23.44	1511140
2012-07-31	23.45	24.32	23.45	23.78	3320340
2012-08-01	23.80	24.00	23.18	23.44	1583438
2012-08-02	23.18	23.45	22.98	23.03	1398472
2012-08-03	23.43	23.85	23.24	23.73	843467
2012-08-06	23.76	24.46	23.73	24.31	910521
2012-08-07	23.92	24.71	23.92	24.32	4420727
2012-08-08	24.20	24.38	24.01	24.03	560976
2012-08-09	23.97	24.33	23.81	24.24	704969
2012-08-10	24.26	24.29	23.70	23.90	700147
2012-08-13	23.93	24.21	23.81	24.05	790373
2012-08-14	24.24	24.24	23.88	23.98	882824
2012-08-15	23.95	24.06	23.75	23.85	1613246
2012-08-16	24.08	24.72	23.98	24.60	5962068
2012-08-17	24.64	24.89	24.48	24.71	3216261
2012-08-20	24.72	24.74	24.48	24.62	5325256
2012-08-21	24.71	24.71	24.29	24.54	2468789
2012-08-22	24.42	24.62	24.33	24.49	2077441
2012-08-23	24.40	24.52	24.27	24.40	1427935
2012-08-24	24.33	24.49	24.28	24.44	2105426
2012-08-27	24.42	24.85	24.34	24.76	1806987
2012-08-28	24.66	25.57	24.60	25.57	3772893
2012-08-29	25.50	25.56	25.04	25.30	2728694
2012-08-30	25.34	25.36	24.75	24.95	1658866
2012-08-31	25.23	25.50	24.86	25.37	13911436
2012-09-04	25.51	25.53	25.02	25.13	2390613
2012-09-05	25.19	25.33	25.07	25.13	1791882
2012-09-06	25.37	25.86	25.32	25.85	5503979
2012-09-07	25.81	26.14	25.79	26.09	2177346
2012-09-10	25.91	26.07	25.79	25.86	1709514
2012-09-11	25.86	26.09	25.84	26.05	1728449
2012-09-12	26.10	26.35	25.88	25.95	2091913
2012-09-13	25.88	25.97	25.31	25.76	2517592
2012-09-14	26.45	26.94	26.31	26.65	5899145
2012-09-17	26.56	26.61	26.29	26.48	1536191
2012-09-18	26.38	26.65	26.17	26.58	2338091
2012-09-19	26.49	26.94	26.47	26.82	2417754
2012-09-20	26.53	26.94	26.38	26.82	2355104
2012-09-21	26.92	27.93	26.50	26.62	3001976
2012-09-24	26.34	26.53	26.20	26.52	965877
2012-09-25	26.56	26.65	26.28	26.28	2197114
2012-09-26	26.19	26.45	25.64	26.25	1301178
2012-09-27	26.40	26.45	26.07	26.18	1380250
2012-09-28	26.18	26.24	25.82	25.97	1471293
2012-10-01	26.17	26.43	25.66	26.22	3072758
2012-10-02	26.43	26.46	26.14	26.42	2013733
2012-10-03	26.62	27.07	26.22	26.43	1561848
2012-10-04	26.64	27.13	26.60	26.97	2042407
2012-10-05	27.15	27.26	26.89	27.22	1499921
2012-10-08	27.05	27.19	26.85	27.03	844502
2012-10-09	27.07	27.10	26.52	26.70	1150907
2012-10-10	26.77	26.89	26.25	26.38	1179217
2012-10-11	26.64	27.05	26.53	26.83	1285514
2012-10-12	26.79	27.00	26.58	26.87	1459629
2012-10-15	26.92	27.22	26.76	27.20	1161917
2012-10-16	27.20	27.46	26.95	27.44	1075604
2012-10-17	27.42	27.43	27.14	27.22	1005648
2012-10-18	27.22	27.47	27.05	27.19	920815
2012-10-19	27.07	27.19	26.68	26.74	1093094
2012-10-22	26.79	27.09	26.64	27.09	1145073
2012-10-23	26.50	26.50	25.77	26.29	1820770
2012-10-24	26.35	26.74	26.22	26.25	1152553
2012-10-25	26.57	26.63	26.24	26.33	1075432
2012-10-26	26.44	26.53	25.55	25.55	1813743
2012-10-31	25.31	26.62	25.13	26.33	2002142
2012-11-01	26.60	27.46	25.35	27.27	5248462
2012-11-02	27.66	28.44	27.44	27.52	4647453
2012-11-05	27.00	27.55	26.90	26.97	1600548
2012-11-06	27.23	27.62	26.83	27.52	1591756
2012-11-07	27.17	27.28	26.76	26.87	962032
2012-11-08	26.92	27.19	26.38	26.54	1825966
2012-11-09	26.42	27.25	26.35	27.01	2772449
2012-11-12	27.19	27.36	26.93	27.19	1797505
2012-11-13	27.00	27.22	26.83	26.96	4479510
2012-11-14	27.10	27.21	26.65	26.74	1772316
2012-11-15	26.63	27.22	26.28	26.53	1763262
2012-11-16	26.69	26.99	26.44	26.92	4471082
2012-11-19	27.20	28.27	27.04	27.95	2102076
2012-11-20	27.93	28.02	27.54	27.98	2111903
2012-11-21	28.10	28.23	28.00	28.14	1011285
2012-11-23	28.38	28.56	28.19	28.52	807448
2012-11-26	28.39	28.73	27.88	27.94	2272817
2012-11-27	27.95	28.29	27.88	28.00	2183621
2012-11-28	27.87	28.27	27.81	28.14	1682677
2012-11-29	28.33	28.57	28.29	28.45	2977279
2012-11-30	28.50	28.71	28.16	28.47	2679585
2012-12-03	28.68	28.70	28.00	28.06	1688754
2012-12-04	28.30	28.48	28.07	28.39	1832061
2012-12-05	28.54	28.60	28.16	28.37	1651545
2012-12-06	28.54	28.54	28.34	28.42	1641938
2012-12-07	28.49	28.56	28.24	28.45	2145825
2012-12-10	29.73	31.74	28.34	28.52	2150317
2012-12-11	28.65	28.74	28.45	28.67	1670291
2012-12-12	28.74	29.11	28.65	28.80	5104200
2012-12-13	28.75	29.08	28.58	28.75	2634204
2012-12-14	28.67	28.78	28.52	28.70	9622444
2012-12-17	28.75	29.09	28.68	28.79	2990813
2012-12-18	28.78	28.97	28.60	28.85	2403874
2012-12-19	29.97	30.08	29.43	29.86	14334263
2012-12-20	29.63	30.23	29.51	30.19	6629529
2012-12-21	29.92	30.39	29.83	30.27	73257731
2012-12-24	30.33	30.51	30.09	30.39	1599119
2012-12-26	30.37	31.22	30.31	31.17	3178470
2012-12-27	31.12	32.03	31.09	31.94	4566746
2012-12-28	31.77	31.91	31.56	31.59	3667450
2012-12-31	31.54	32.06	31.44	32.04	4785306
2013-01-02	32.70	32.87	32.39	32.57	3903854
2013-01-03	32.03	32.15	31.66	32.12	4536017
2013-01-04	32.24	32.40	32.00	32.26	2727766
2013-01-07	32.04	32.08	31.67	31.99	2020998
2013-01-08	31.97	32.31	31.87	31.98	2487137
2013-01-09	32.05	32.36	32.03	32.22	3827394
2013-01-10	32.52	32.72	32.16	32.51	3135193
2013-01-11	32.36	32.55	31.79	31.90	1878628
2013-01-14	31.89	31.96	31.27	31.51	3360689
2013-01-15	31.19	32.14	31.19	32.07	3746637
2013-01-16	32.00	32.15	31.57	32.10	2151307
2013-01-17	32.22	32.89	32.22	32.67	2818497
2013-01-18	32.61	32.75	32.07	32.52	2274495
2013-01-22	32.41	32.57	32.18	32.54	1667615
2013-01-23	32.41	32.66	32.23	32.37	1956638
2013-01-24	32.40	32.74	32.40	32.56	1536629
2013-01-25	32.62	32.92	32.58	32.89	2533582
2013-01-28	32.98	33.49	32.88	33.34	3034822
2013-01-29	33.17	33.30	32.51	33.16	2772135
2013-01-30	33.12	33.12	32.54	32.57	2070450
2013-01-31	32.46	32.57	32.07	32.38	2407618
2013-02-01	32.52	32.88	32.51	32.85	2565236
2013-02-04	32.69	32.97	32.46	32.51	2482110
2013-02-05	32.65	33.37	32.59	32.95	5064428
2013-02-06	32.73	32.82	32.23	32.33	2419405
2013-02-07	32.40	32.59	31.82	32.09	2269604
2013-02-08	32.08	32.27	31.90	32.26	2216863
2013-02-11	32.26	32.87	32.15	32.82	1678442
2013-02-12	32.82	33.39	32.76	33.34	2940881
2013-02-13	33.34	33.55	33.29	33.46	2281377
2013-02-14	33.29	33.51	33.26	33.48	2137468
2013-02-15	33.77	33.77	33.44	33.49	2256617
2013-02-19	33.57	33.57	33.14	33.30	1957734
2013-02-20	33.23	33.29	32.47	32.49	2145153
2013-02-21	32.37	32.44	31.38	31.75	1939740
2013-02-22	31.83	32.14	31.67	32.14	2102575
2013-02-25	32.25	32.30	31.89	31.94	2292548
2013-02-26	32.27	33.60	32.06	33.28	3741535
2013-02-27	33.30	35.20	33.17	35.01	7985331
2013-02-28	35.04	35.23	34.85	35.05	3390760
2013-03-01	34.82	35.39	34.60	35.35	2907290
2013-03-04	35.35	35.51	35.15	35.40	2425421
2013-03-05	35.65	35.66	35.31	35.60	2371293
2013-03-06	35.79	35.79	35.04	35.48	3213059
2013-03-07	35.61	35.87	35.45	35.80	3382711
2013-03-08	36.05	36.17	35.84	36.02	2498809
2013-03-11	35.96	36.21	35.94	36.18	2517828
2013-03-12	36.23	36.24	35.98	36.04	2523784
2013-03-13	35.99	36.23	35.91	36.18	2851667
2013-03-14	36.27	36.27	36.06	36.23	2241197
2013-03-15	36.08	36.49	36.03	36.25	6136662
2013-03-18	35.85	36.27	35.53	35.84	1835536
2013-03-19	36.04	36.13	35.66	36.11	1727236
2013-03-20	36.38	36.43	36.03	36.30	1963428
2013-03-21	36.09	36.41	36.06	36.33	1375756
2013-03-22	36.41	36.51	36.02	36.19	997051
2013-03-25	36.32	36.49	35.84	35.95	1630049
2013-03-26	36.30	37.24	36.12	37.23	2104535
2013-03-27	36.97	37.40	36.92	37.29	1698722
2013-03-28	37.29	37.29	36.87	37.19	1981103
2013-04-01	37.17	37.23	36.79	36.85	878552
2013-04-02	37.09	37.27	36.80	36.95	1404775
2013-04-03	36.90	37.13	36.13	36.32	1760499
2013-04-04	36.25	36.44	35.83	36.23	1419888
2013-04-05	35.68	35.87	35.24	35.80	1286996
2013-04-08	35.66	36.09	35.43	35.59	994320
2013-04-09	35.67	35.96	35.21	35.60	1646444
2013-04-10	35.79	36.55	35.59	36.55	1748990
2013-04-11	36.64	37.31	36.54	37.06	1828055
2013-04-12	36.90	37.61	36.90	37.60	1186883
2013-04-15	37.30	37.32	35.45	35.45	2058601
2013-04-16	35.78	36.53	35.56	36.48	4588091
2013-04-17	36.19	36.22	34.63	35.07	1510727
2013-04-18	35.09	35.32	34.16	34.29	1728696
2013-04-19	34.55	35.12	34.33	35.04	1012008
2013-04-22	35.18	35.56	34.68	35.35	560000
2013-04-23	35.61	36.01	35.53	35.95	1366715
2013-04-24	36.05	36.74	36.04	36.68	2626595
2013-04-25	36.92	37.51	36.92	37.42	2351566
2013-04-26	37.47	37.76	37.10	37.44	2444557
2013-04-29	37.58	38.12	37.43	37.97	2499347
2013-04-30	38.08	38.70	37.83	38.70	2286734
2013-05-01	38.54	39.12	37.36	38.08	3173098
2013-05-02	38.24	38.82	38.01	38.11	1917173
2013-05-03	38.62	38.95	38.26	38.31	3137976
2013-05-06	38.34	38.85	38.34	38.76	3356208
2013-05-07	38.95	38.98	38.51	38.79	2179006
2013-05-08	38.86	38.99	38.53	38.61	2099895
2013-05-09	38.66	38.78	37.68	37.89	2299715
2013-05-10	38.02	38.60	37.89	38.03	1833468
2013-05-13	37.89	38.39	37.83	38.16	1828608
2013-05-14	38.19	38.83	38.01	38.81	2345474
2013-05-15	38.76	39.06	38.72	38.97	3663052
2013-05-16	38.90	39.70	38.87	39.37	2372737
2013-05-17	39.43	40.68	39.43	40.64	4485916
2013-05-20	40.63	40.95	40.54	40.87	2524673
2013-05-21	40.87	41.25	40.84	41.08	2110979
2013-05-22	41.17	41.57	40.59	40.85	2164300
2013-05-23	40.39	40.68	40.12	40.50	1531236
2013-05-24	40.16	40.35	39.96	40.25	1069267
2013-05-28	40.68	41.92	40.68	41.73	2742952
2013-05-29	41.30	41.76	41.17	41.50	2072105
2013-05-30	41.49	41.85	41.23	41.28	2527339
2013-05-31	41.22	41.54	40.84	40.88	2482200
2013-06-03	40.84	41.63	40.12	40.96	2252888
2013-06-04	40.89	41.25	40.51	40.84	1761002
2013-06-05	40.68	40.82	40.10	40.30	2216621
2013-06-06	40.37	41.37	40.10	41.37	2008419
2013-06-07	41.78	42.23	41.33	42.21	1953727
2013-06-10	42.58	42.60	42.10	42.43	1950150
2013-06-11	41.97	41.97	41.46	41.80	2337835
2013-06-12	42.17	42.28	41.79	41.88	1824120
2013-06-13	41.90	42.81	41.75	42.77	1741518
2013-06-14	42.76	42.95	42.57	42.90	1576187
2013-06-17	43.47	43.47	42.48	42.89	1861508
2013-06-18	43.47	43.55	43.00	43.50	2240885
2013-06-19	43.60	43.94	43.48	43.63	2444126
2013-06-20	43.04	43.10	41.92	42.09	2341517
2013-06-21	42.57	42.57	41.08	41.62	2968179
2013-06-24	41.18	41.18	39.70	40.35	2112347
2013-06-25	40.78	41.15	40.71	41.05	1509036
2013-06-26	41.48	42.50	41.13	42.38	1648198
2013-06-27	42.60	43.14	42.47	42.72	1397108
2013-06-28	42.72	42.93	42.44	42.46	3095985
2013-07-01	42.82	43.84	42.82	43.52	1416773
2013-07-02	43.68	43.79	43.21	43.50	1201368
2013-07-03	43.16	43.26	43.01	43.24	619460
2013-07-05	43.72	44.05	43.41	43.91	1247296
2013-07-08	44.46	45.10	44.46	44.92	2049497
2013-07-09	45.34	45.44	44.73	45.05	2290363
2013-07-10	45.03	45.17	44.79	45.05	1742148
2013-07-11	45.55	45.91	45.26	45.87	5656432
2013-07-12	45.66	46.03	45.66	46.01	1185732
2013-07-15	46.13	46.38	45.95	46.07	1514301
2013-07-16	45.39	45.66	44.94	45.23	2273306
2013-07-17	45.51	45.80	45.44	45.60	1338823
2013-07-18	45.86	46.25	45.66	46.14	1759803
2013-07-19	46.19	46.26	45.76	46.03	1169372
2013-07-22	46.21	46.40	45.90	46.15	1504188
2013-07-23	46.37	46.62	45.73	45.76	1241728
2013-07-24	46.12	46.55	46.03	46.48	2259362
2013-07-25	46.25	46.61	46.02	46.51	1200270
2013-07-26	46.31	46.74	46.30	46.67	1499303
2013-07-29	46.44	46.73	46.13	46.23	757412
2013-07-30	46.54	46.70	45.99	46.34	1483183
2013-07-31	45.76	46.05	44.61	45.00	4055417
2013-08-01	45.54	46.82	45.41	46.43	4126453
2013-08-02	46.28	46.86	46.14	46.78	1623034
2013-08-05	46.70	46.93	46.57	46.83	1033871
2013-08-06	46.79	47.06	46.48	46.59	1394931
2013-08-07	46.44	46.49	45.72	45.99	1050417
2013-08-08	46.23	46.75	46.21	46.53	1526056
2013-08-09	46.81	47.25	46.37	46.54	1394767
2013-08-12	46.36	46.81	46.16	46.64	1207998
2013-08-13	46.80	47.58	46.44	47.57	1412004
2013-08-14	47.68	47.68	46.50	46.53	1748239
2013-08-15	46.00	46.08	45.00	45.40	1570518
2013-08-16	45.11	46.49	45.10	46.03	1658634
2013-08-19	46.03	46.21	45.72	45.82	936537
2013-08-20	45.84	46.03	45.51	45.84	1428270
2013-08-21	45.71	46.19	45.56	45.59	904375
2013-08-22	45.65	46.22	45.63	45.83	998163
2013-08-23	45.92	46.86	45.90	46.54	1539957
2013-08-26	46.54	47.07	46.43	46.60	1359433
2013-08-27	46.10	46.10	45.17	45.17	2092200
2013-08-28	45.05	46.63	44.45	46.33	2943814
2013-08-29	46.11	46.73	45.98	46.49	1706874
2013-08-30	46.50	46.81	45.78	46.08	1558785
2013-09-03	46.70	47.11	46.54	46.89	1499445
2013-09-04	46.91	47.60	46.32	47.47	1588521
2013-09-05	47.61	48.80	47.50	48.14	2215940
2013-09-06	48.16	48.45	47.24	47.32	1742941
2013-09-09	47.37	47.74	47.33	47.36	2397787
2013-09-10	47.74	48.35	47.74	48.08	1305899
2013-09-11	48.07	48.45	47.86	48.29	1800770
2013-09-12	48.21	48.24	46.87	47.37	1674190
2013-09-13	47.40	47.67	46.91	47.66	1285764
2013-09-16	48.41	48.41	47.72	47.76	898736
2013-09-17	47.83	48.05	47.30	47.81	1576395
2013-09-18	47.79	48.47	47.20	48.04	2037708
2013-09-19	48.35	48.90	48.27	48.67	1557162
2013-09-20	48.88	49.08	48.48	48.58	2813407
2013-09-23	48.34	48.55	47.42	48.00	1021419
2013-09-24	47.91	48.97	47.83	48.56	1429966
2013-09-25	48.70	48.74	48.09	48.30	1147192
2013-09-26	48.46	49.00	48.35	48.89	809764
2013-09-27	48.67	49.00	48.55	48.95	1335611
2013-09-30	48.54	49.00	48.00	48.93	2093003
2013-10-01	49.17	49.87	48.56	49.28	5519323
2013-10-02	49.03	49.03	48.24	48.76	1535330
2013-10-03	48.45	48.79	47.67	48.19	2087010
2013-10-04	48.23	48.97	48.23	48.59	3688269
2013-10-07	48.14	48.74	47.84	48.39	1139391
2013-10-08	48.37	48.58	46.79	46.80	2301636
2013-10-09	46.87	47.17	45.76	46.83	2713611
2013-10-10	47.10	48.48	46.83	48.35	2036153
2013-10-11	48.27	48.45	47.71	48.00	2197339
2013-10-14	47.58	48.40	47.21	48.06	2292384
2013-10-15	47.84	48.23	47.43	47.66	989141
2013-10-16	48.27	49.47	48.13	49.47	2105258
2013-10-17	49.37	50.30	49.28	50.29	1904957
2013-10-18	50.51	50.51	49.94	50.26	3907127
2013-10-21	50.45	50.51	49.54	49.83	1048904
2013-10-22	50.10	50.30	49.32	49.76	1402180
2013-10-23	49.68	49.73	48.19	48.50	2026921
2013-10-24	48.66	48.97	48.30	48.78	1082272
2013-10-25	49.27	49.37	48.30	48.61	1987070
2013-10-28	48.50	48.65	47.68	47.76	1725906
2013-10-29	47.73	47.74	47.20	47.40	3470729
2013-10-30	47.61	48.10	46.99	47.38	2873766
2013-10-31	47.25	48.22	47.20	47.91	1162774
2013-11-01	47.91	48.23	47.42	48.17	1426724
2013-11-04	48.22	48.61	47.95	48.58	1873856
2013-11-05	45.59	46.70	44.73	46.08	4038680
2013-11-06	46.89	47.47	46.07	46.79	2578078
2013-11-07	46.84	46.96	45.09	45.25	3030966
2013-11-08	45.25	46.47	45.25	46.42	1864383
2013-11-11	46.17	46.35	45.58	45.90	1457208
2013-11-12	45.85	46.26	45.71	46.21	2115977
2013-11-13	45.82	46.80	45.79	46.80	1454914
2013-11-14	46.76	47.81	46.75	47.70	1487118
2013-11-15	48.03	48.66	47.79	48.65	2391578
2013-11-18	48.69	48.86	48.08	48.30	1639854
2013-11-19	48.40	48.99	46.91	47.06	3574503
2013-11-20	47.46	47.99	47.15	47.66	2874917
2013-11-21	47.79	48.75	47.74	48.46	1246035
2013-11-22	48.55	48.61	48.09	48.48	1083779
2013-11-25	48.79	48.93	48.20	48.30	1168580
2013-11-26	48.50	48.63	48.05	48.33	1658668
2013-11-27	48.63	48.86	48.42	48.61	695890
2013-11-29	48.96	49.38	48.61	49.04	691318
2013-12-02	48.91	49.30	48.25	48.40	950666
2013-12-03	48.02	48.31	47.53	47.93	1677238
2013-12-04	47.62	48.37	47.48	48.14	1846632
2013-12-05	47.96	48.81	47.96	48.14	1813852
2013-12-06	48.89	49.21	48.46	48.95	1794905
2013-12-09	49.13	49.69	48.68	48.78	1579691
2013-12-10	48.56	49.56	48.27	49.52	2132326
2013-12-11	49.19	49.44	48.10	48.29	1511322
2013-12-12	48.16	48.70	48.15	48.47	700171
2013-12-13	48.74	49.36	48.62	49.08	1475912
2013-12-16	49.30	50.01	49.30	49.95	1266743
2013-12-17	49.87	50.48	49.70	50.10	1897610
2013-12-18	50.09	50.43	49.19	50.36	2433117
2013-12-19	50.34	50.43	49.31	49.39	1348935
2013-12-20	49.51	49.58	48.83	48.87	2980361
2013-12-23	49.37	49.92	49.18	49.79	1373429
2013-12-24	49.98	50.41	49.93	50.25	623493
2013-12-26	50.43	50.61	50.19	50.30	946296
2013-12-27	50.43	50.52	49.94	50.11	527802
2013-12-30	50.00	50.39	49.90	50.12	667197
2013-12-31	50.19	50.43	49.97	50.36	702010
2014-01-02	49.95	50.26	49.38	49.77	746999
2014-01-03	49.87	50.15	49.48	49.64	891774
2014-01-06	50.10	50.14	49.29	49.65	1311458
2014-01-07	50.04	50.72	49.77	50.54	3080204
2014-01-08	50.63	51.17	50.43	50.89	2915995
2014-01-09	50.94	51.24	50.29	50.77	1812516
2014-01-10	51.08	51.59	51.02	51.49	1848929
2014-01-13	51.21	51.76	50.24	50.42	1335057
2014-01-14	50.99	51.96	50.20	51.91	2336848
2014-01-15	52.11	52.75	51.49	52.27	3075036
2014-01-16	52.11	52.38	51.74	52.11	1130553
2014-01-17	52.18	52.63	52.09	52.52	2714431
2014-01-21	52.83	53.05	52.47	52.77	3250113
2014-01-22	52.88	53.12	52.47	52.98	2152518
2014-01-23	52.56	52.71	51.81	52.18	1831883
2014-01-24	51.99	52.19	50.09	50.19	1771977
2014-01-27	50.41	50.55	49.54	49.91	1558765
2014-01-28	50.20	50.48	49.83	50.29	1909046
2014-01-29	50.00	50.40	49.89	50.11	2195654
2014-01-30	50.56	51.38	50.37	51.08	2709762
2014-01-31	50.18	51.24	50.07	51.00	1792844
2014-02-03	51.15	51.20	49.38	49.53	3055305
2014-02-04	49.63	50.50	48.76	50.26	2310283
2014-02-05	49.89	51.12	49.87	51.07	3628057
2014-02-06	51.25	51.78	50.96	51.55	2394880
2014-02-07	51.75	52.29	51.59	52.27	1343333
2014-02-10	52.15	52.50	51.95	52.42	972361
2014-02-11	52.52	52.91	52.33	52.74	1917775
2014-02-12	53.15	53.86	53.04	53.68	2231482
2014-02-13	53.22	53.93	53.03	53.75	2073987
2014-02-14	53.60	53.87	53.40	53.71	1482107
2014-02-18	53.97	54.65	53.54	54.43	1958687
2014-02-19	54.34	54.96	54.25	54.57	2454097
2014-02-20	54.56	55.22	54.45	55.04	2514825
2014-02-21	55.30	55.42	55.04	55.21	2002766
2014-02-24	55.26	55.93	55.19	55.71	1938583
2014-02-25	55.58	56.10	55.41	55.65	4130256
2014-02-26	55.83	56.25	55.57	55.97	1438284
2014-02-27	55.88	55.91	55.31	55.79	2190982
2014-02-28	55.85	56.19	55.35	55.76	2079821
2014-03-03	55.15	55.73	54.74	55.51	2013981
2014-03-04	56.29	56.41	55.94	55.97	1795603
2014-03-05	56.05	56.38	54.85	55.12	2670717
2014-03-06	55.40	56.18	55.39	56.08	2476940
2014-03-07	56.21	56.40	55.67	55.81	1342379
2014-03-10	55.75	56.17	55.74	56.00	2463861
2014-03-11	56.12	56.89	56.01	56.76	3295240
2014-03-12	56.52	56.80	55.85	56.26	2709284
2014-03-13	56.42	56.46	54.88	55.08	2172606
2014-03-14	55.05	55.30	54.38	54.42	1915477
2014-03-17	54.92	55.75	54.92	55.72	2056026
2014-03-18	55.94	56.63	55.89	56.55	1389806
2014-03-19	56.72	56.80	55.79	56.24	1458977
2014-03-20	56.10	56.69	55.93	56.55	1429497
2014-03-21	57.07	57.07	55.62	55.82	2027091
2014-03-24	56.11	56.29	54.95	55.49	1349436
2014-03-25	56.00	56.05	54.74	54.80	2126820
2014-03-26	55.07	55.71	54.54	54.76	1495390
2014-03-27	54.74	55.13	54.35	55.00	1590728
2014-03-28	55.11	56.03	55.00	55.90	1515676
2014-03-31	56.39	56.96	56.29	56.84	1879049
2014-04-01	57.06	58.45	56.91	58.21	4313788
2014-04-02	58.40	59.04	58.36	58.72	3631659
2014-04-03	58.31	58.76	58.21	58.40	2480236
2014-04-04	58.71	58.75	56.61	56.80	1663855
2014-04-07	56.67	56.68	54.90	55.21	2268376
2014-04-08	55.05	55.50	54.24	55.37	2745172
2014-04-09	55.63	57.25	55.58	57.20	2096809
2014-04-10	57.02	57.39	55.70	55.81	2416913
2014-04-11	55.60	55.68	54.33	54.36	2992099
2014-04-14	55.00	55.05	54.24	54.96	1652672
2014-04-15	55.23	55.64	53.88	55.00	2610760
2014-04-16	55.72	55.93	55.03	55.20	3506308
2014-04-17	55.17	56.70	55.07	56.29	1800812
2014-04-21	57.11	57.11	55.94	56.82	891897
2014-04-22	57.01	57.80	56.73	57.65	1395029
2014-04-23	57.63	57.90	57.27	57.58	1582857
2014-04-24	58.30	59.04	56.37	57.24	2023533
2014-04-25	56.88	56.96	55.31	55.68	1975029
2014-04-28	55.84	56.03	54.24	55.13	1974413
2014-04-29	55.47	55.72	54.96	55.47	1416354
2014-04-30	55.38	56.03	54.95	55.98	1269190
2014-05-01	55.92	56.82	55.86	56.20	1277076
2014-05-02	56.29	57.27	56.27	56.86	1308604
2014-05-05	56.58	56.94	56.03	56.90	1076770
2014-05-06	56.80	56.90	56.22	56.34	647337
2014-05-07	56.49	56.87	55.89	56.55	1158215
2014-05-08	56.59	57.01	55.57	55.82	1367294
2014-05-09	55.79	56.01	55.08	55.98	1061425
2014-05-12	56.05	56.50	55.91	56.44	1194473
2014-05-13	56.65	56.79	56.33	56.50	779504
2014-05-14	56.49	56.61	56.01	56.09	887869
2014-05-15	56.04	56.08	54.64	55.25	1182492
2014-05-16	54.90	55.45	54.59	55.30	1075032
2014-05-19	55.62	56.41	55.57	55.88	2431511
2014-05-20	55.71	56.53	55.52	56.02	1681596
2014-05-21	56.18	56.86	56.17	56.56	1106770
2014-05-22	56.65	57.01	56.48	56.85	1020014
2014-05-23	57.02	58.72	56.94	58.63	2053931
2014-05-27	59.03	59.28	58.75	58.97	1609808
2014-05-28	58.96	59.00	58.14	58.15	1982797
2014-05-29	58.30	58.61	57.79	57.97	1418079
2014-05-30	57.84	58.29	57.62	57.84	1783254
2014-06-02	57.91	58.08	57.21	57.66	1186940
2014-06-03	57.22	58.72	57.22	58.37	1273478
2014-06-04	58.09	58.92	57.74	58.65	1703926
2014-06-05	58.75	59.41	58.37	59.06	1845902
2014-06-06	59.51	59.69	59.09	59.25	1596129
2014-06-09	59.11	59.45	58.72	58.83	1170123
2014-06-10	58.71	59.11	58.42	58.59	1710704
2014-06-11	58.23	58.39	57.63	57.99	1434756
2014-06-12	57.83	58.04	56.32	56.41	1569214
2014-06-13	56.55	57.27	56.48	56.95	2011891
2014-06-16	56.69	57.10	56.36	56.71	1756938
2014-06-17	56.78	56.87	56.36	56.63	1534329
2014-06-18	56.60	56.96	56.03	56.91	1308482
2014-06-19	57.30	57.31	56.30	56.44	1694331
2014-06-20	56.57	56.75	56.36	56.44	2575779
2014-06-23	56.59	56.59	55.88	55.98	2625653
2014-06-24	56.02	56.92	55.97	56.58	3412764
2014-06-25	56.38	57.29	56.31	56.96	2591156
2014-06-26	56.93	57.30	56.14	57.09	2945691
2014-06-27	56.79	57.70	56.58	57.37	17437762
2014-06-30	57.27	57.92	56.97	57.58	4004171
2014-07-01	57.85	58.60	57.85	58.48	3304066
2014-07-02	58.35	58.70	58.30	58.52	2732385
2014-07-03	58.87	59.17	58.66	58.82	1194743
2014-07-07	58.71	58.71	58.09	58.30	1793654
2014-07-08	58.10	58.22	57.47	58.12	2344954
2014-07-09	58.16	58.63	57.91	58.42	1730026
2014-07-10	57.58	58.56	57.58	58.19	2710513
2014-07-11	58.08	58.56	58.08	58.26	1109521
2014-07-14	58.63	58.78	58.31	58.42	1566794
2014-07-15	58.33	58.72	57.76	58.25	1320926
2014-07-16	58.52	58.52	57.78	57.85	1637192
2014-07-17	57.49	58.13	56.94	57.06	1846694
2014-07-18	57.22	57.56	56.93	57.47	1701138
2014-07-21	57.38	57.65	57.11	57.22	1559226
2014-07-22	57.58	58.04	57.50	57.75	1710136
2014-07-23	57.88	58.05	57.44	57.58	934801
2014-07-24	57.67	58.10	57.34	57.48	969326
2014-07-25	57.35	57.72	57.22	57.62	1170252
2014-07-28	57.73	57.87	57.28	57.76	1450963
2014-07-29	57.85	58.14	56.87	56.91	1697493
2014-07-30	57.04	57.16	56.31	56.60	2312486
2014-07-31	55.37	56.82	54.79	55.95	2731295
2014-08-01	55.98	56.84	55.74	56.02	2391719
2014-08-04	56.23	56.98	56.13	56.80	1147887
2014-08-05	57.16	58.20	56.99	57.32	2144102
2014-08-06	56.83	57.32	56.53	56.96	1369743
2014-08-07	57.21	57.33	56.25	56.38	1526935
2014-08-08	56.37	57.40	56.29	57.35	2330412
2014-08-11	57.48	57.57	56.87	56.97	1009852
2014-08-12	56.87	57.26	56.56	56.80	774187
2014-08-13	57.19	57.33	56.75	57.11	1077278
2014-08-14	57.37	57.84	57.18	57.80	944652
2014-08-15	57.95	58.01	57.05	57.50	1388210
2014-08-18	57.94	58.19	57.85	58.07	1305706
2014-08-19	58.20	58.66	58.19	58.45	1099217
2014-08-20	58.18	59.24	58.18	59.13	1074948
2014-08-21	59.25	59.41	58.82	59.18	1212518
2014-08-22	59.04	59.40	58.67	59.16	1259273
2014-08-25	59.20	59.74	59.20	59.25	1044303
2014-08-26	59.45	59.59	58.54	58.64	1817193
2014-08-27	59.04	59.09	58.09	58.21	1799507
2014-08-28	58.18	58.19	57.80	58.07	1586626
2014-08-29	58.14	58.34	57.73	58.28	871731
2014-09-02	58.38	58.99	58.38	58.89	1025885
2014-09-03	58.66	59.25	58.50	58.64	882190
2014-09-04	58.63	59.08	58.63	58.84	1082913
2014-09-05	58.68	59.13	58.21	59.03	1074142
2014-09-08	59.12	60.27	59.04	59.81	1908170
2014-09-09	59.55	60.26	59.43	59.67	2068511
2014-09-10	59.59	59.81	58.92	59.35	1514902
2014-09-11	59.05	59.42	58.82	59.02	1506798
2014-09-12	58.94	59.02	58.45	58.77	1647133
2014-09-15	58.71	58.88	57.56	57.86	1950370
2014-09-16	57.76	57.76	56.28	56.32	2764509
2014-09-17	56.48	56.65	55.62	55.76	3500654
2014-09-18	55.87	56.14	55.15	55.19	3883982
2014-09-19	55.28	55.47	54.70	54.81	5563671
2014-09-22	55.07	55.07	54.20	54.45	2303889
2014-09-23	54.31	54.58	53.68	53.87	2357689
2014-09-24	54.07	54.52	53.61	54.07	4511157
2014-09-25	54.02	54.16	53.56	53.81	2085224
2014-09-26	53.86	54.01	53.43	53.71	2403096
2014-09-29	53.25	53.72	52.58	52.60	2377711
2014-09-30	52.59	52.68	51.26	51.38	5989645
2014-10-01	51.34	51.97	51.01	51.24	3349368
2014-10-02	51.10	52.47	51.04	52.37	2764236
2014-10-03	52.78	53.33	52.73	52.98	2085529
2014-10-06	53.15	53.51	52.95	53.16	1873150
2014-10-07	52.83	53.30	52.52	52.52	2589747
2014-10-08	52.51	52.98	51.93	52.85	3539068
2014-10-09	53.47	53.47	51.57	51.73	2258100
2014-10-10	51.66	51.68	50.48	50.55	2960237
2014-10-13	50.51	50.72	48.77	48.83	2824635
2014-10-14	50.06	51.80	49.82	51.49	4257513
2014-10-15	50.60	51.84	49.64	51.58	4771255
2014-10-16	50.69	52.37	50.31	52.21	3087892
2014-10-17	52.90	53.87	52.58	52.84	2546928
2014-10-20	52.89	53.42	52.77	53.19	1640020
2014-10-21	53.57	54.40	53.39	54.40	2006878
2014-10-22	54.30	55.27	53.93	53.96	2501208
2014-10-23	54.65	55.28	54.12	55.03	2462269
2014-10-24	55.10	56.03	54.56	55.93	2708909
2014-10-27	56.03	56.45	55.26	56.02	1869354
2014-10-28	56.29	57.68	56.03	57.68	2784963
2014-10-29	57.96	57.97	56.25	56.72	1955904
2014-10-30	56.42	57.12	56.29	56.74	2174482
2014-10-31	57.53	58.09	57.35	57.78	2236270
2014-11-03	57.64	58.22	57.58	57.87	1290912
2014-11-04	57.60	57.84	56.80	57.32	2285745
2014-11-05	57.87	58.82	57.48	58.58	2427431
2014-11-06	58.50	59.01	58.24	58.99	1050050
2014-11-07	58.69	58.97	58.09	58.29	1245970
2014-11-10	58.13	58.64	58.04	58.52	1012307
2014-11-11	58.60	59.51	58.30	58.83	1282968
2014-11-12	58.58	59.28	58.52	59.01	1469568
2014-11-13	59.07	59.24	58.99	59.06	197653
2014-11-14	59.22	59.43	58.90	59.20	926341
2014-11-17	59.13	59.56	58.97	59.34	854871
2014-11-18	59.48	60.20	59.36	60.09	1721720
2014-11-19	59.80	60.13	59.53	59.55	1929864
2014-11-20	59.23	59.88	59.13	59.59	1845354
2014-11-21	60.31	60.37	59.86	60.20	1729217
2014-11-24	60.50	61.03	60.49	60.98	1425245
2014-11-25	61.26	61.42	60.16	60.21	2948276
2014-11-26	60.34	60.37	59.91	60.12	1138650
2014-11-28	60.52	61.54	60.17	61.10	847382
2014-12-01	60.99	61.23	60.40	61.06	1580161
2014-12-02	61.16	61.39	60.67	61.32	1720599
2014-12-03	61.53	62.43	61.49	62.10	1675452
2014-12-04	62.23	62.36	61.30	61.47	1534635
2014-12-05	61.57	61.77	61.21	61.47	1285723
2014-12-08	61.17	61.63	60.56	60.93	1411220
2014-12-09	60.22	61.03	60.08	61.01	1450692
2014-12-10	60.93	60.95	59.37	59.38	1497900
2014-12-11	59.80	60.33	59.50	59.60	1260763
2014-12-12	59.06	59.46	58.44	58.44	1576372
2014-12-15	59.13	59.86	58.30	58.71	2046619
2014-12-16	58.60	59.34	58.14	58.20	1943499
2014-12-17	58.20	59.90	58.17	59.47	1362494
2014-12-18	60.25	60.78	59.66	60.75	1564537
2014-12-19	61.06	61.93	60.94	61.57	2342882
2014-12-22	61.49	61.90	61.42	61.74	1003095
2014-12-23	62.07	62.72	61.77	61.87	862021
2014-12-24	61.93	62.00	61.47	61.52	431906
2014-12-26	61.45	62.00	61.29	61.66	772519
2014-12-29	61.74	62.35	61.52	61.81	1481809
2014-12-30	61.83	61.93	61.37	61.41	845419
2014-12-31	61.63	61.84	60.91	60.91	1032795
2015-01-02	61.50	61.90	60.11	60.80	1262497
2015-01-05	60.16	60.22	58.09	58.15	2574909
2015-01-06	58.22	58.39	57.27	57.78	2015485
2015-01-07	58.09	58.60	57.78	58.24	1924570
2015-01-08	58.80	59.74	58.67	59.67	2414544
2015-01-09	59.69	59.84	58.66	58.76	2262887
2015-01-12	58.77	58.91	57.50	57.70	2187905
2015-01-13	58.09	59.05	55.93	56.66	4101057
2015-01-14	55.95	56.44	55.74	56.24	3992761
2015-01-15	56.24	56.96	55.93	56.24	2457304
2015-01-16	56.13	56.23	55.36	55.77	3601546
2015-01-20	56.45	56.67	55.75	56.51	3060019
2015-01-21	56.53	57.73	56.12	57.48	2891282
2015-01-22	57.93	58.24	57.24	58.00	1829303
2015-01-23	57.92	58.46	57.75	58.35	1933874
2015-01-26	58.20	58.47	57.85	58.27	1613079
2015-01-27	57.67	58.69	57.36	58.46	2180305
2015-01-28	58.57	58.77	56.97	57.10	2453987
2015-01-29	57.23	58.12	56.66	57.94	1824564
2015-01-30	57.50	58.25	57.39	57.57	1803293
2015-02-02	57.99	59.35	57.68	59.31	2296010
2015-02-03	59.84	61.11	59.83	60.93	3431810
2015-02-04	60.67	61.31	60.67	60.93	2531938
2015-02-05	61.76	63.60	61.66	63.56	2743078
2015-02-06	63.92	65.26	63.82	64.63	3154085
2015-02-09	63.97	64.80	63.96	64.67	2161896
2015-02-10	65.41	65.98	64.85	65.83	2265635
2015-02-11	65.92	66.12	65.02	65.26	1908414
2015-02-12	65.53	65.69	65.20	65.38	2486914
2015-02-13	65.25	65.96	65.09	65.92	1592172
2015-02-17	65.98	66.19	65.33	65.75	1557714
2015-02-18	65.61	65.88	65.33	65.70	1455972
2015-02-19	65.78	66.84	65.69	66.51	1723808
2015-02-20	66.25	66.44	65.20	66.40	2017144
2015-02-23	66.10	66.50	66.04	66.34	1312411
2015-02-24	66.30	66.55	66.01	66.04	1011472
2015-02-25	66.10	67.13	66.10	66.88	1705748
2015-02-26	66.65	66.85	66.12	66.22	879088
2015-02-27	66.20	66.45	65.82	66.04	935210
2015-03-02	66.38	67.46	66.21	67.12	1546001
2015-03-03	66.99	67.19	66.38	67.02	1632975
2015-03-04	68.29	68.88	66.79	67.66	3238402
2015-03-05	67.53	67.67	66.76	67.12	1287569
2015-03-06	66.65	66.95	66.10	66.24	1515229
2015-03-09	65.68	66.37	65.57	66.15	1865045
2015-03-10	65.41	65.54	64.54	65.03	1881224
2015-03-11	65.00	65.65	64.28	64.39	2615570
2015-03-12	64.76	65.49	64.75	65.28	1449899
2015-03-13	65.06	65.11	64.04	64.33	2289962
2015-03-16	64.80	65.73	64.75	65.57	1697901
2015-03-17	65.06	65.72	64.88	65.51	1066160
2015-03-18	65.12	66.44	64.94	66.31	1812807
2015-03-19	66.07	66.36	65.66	66.32	1423898
2015-03-20	66.58	67.07	66.35	66.97	2969700
2015-03-23	67.06	67.27	66.84	66.87	1291188
2015-03-24	66.70	66.93	66.11	66.35	1146399
2015-03-25	66.33	66.51	64.86	64.88	1301403
2015-03-26	64.39	64.56	63.85	64.40	2381813
2015-03-27	64.37	65.00	64.19	64.90	1318532
2015-03-30	65.32	66.39	65.32	66.35	1114479
2015-03-31	66.17	67.22	66.03	66.79	2110610
2015-04-01	67.20	67.20	65.47	66.04	2301414
2015-04-02	66.24	68.16	65.92	68.00	3362129
2015-04-06	68.38	71.26	67.89	70.19	3946663
2015-04-07	69.81	70.21	69.39	69.42	1699246
2015-04-08	69.40	69.87	69.04	69.70	1784420
2015-04-09	69.72	70.59	69.69	70.55	2086647
2015-04-10	71.08	71.37	70.66	70.95	2145850
2015-04-13	71.13	71.17	70.14	70.33	1121421
2015-04-14	70.28	70.64	69.80	70.46	1464587
2015-04-15	70.78	70.81	70.08	70.15	1619017
2015-04-16	70.26	70.83	70.15	70.37	1837288
2015-04-17	69.90	70.12	69.31	69.75	1669608
2015-04-20	70.30	70.48	69.59	69.80	1549997
2015-04-21	69.84	69.96	69.03	69.54	1944501
2015-04-22	69.71	70.25	69.11	69.42	1521649
2015-04-23	69.24	70.02	68.78	69.68	1593628
2015-04-24	69.95	70.32	69.76	69.95	1210599
2015-04-27	69.79	70.34	69.18	69.28	1555215
2015-04-28	69.13	69.54	68.59	69.25	1575504
2015-04-29	69.16	69.39	68.36	68.62	1488598
2015-04-30	67.91	69.89	67.91	69.52	3270354
2015-05-01	70.26	70.73	69.90	70.64	2395583
2015-05-04	70.71	72.32	70.71	72.07	2168586
2015-05-05	72.28	72.47	70.45	70.47	2327468
2015-05-06	70.63	70.80	70.01	70.78	1991517
2015-05-07	70.70	70.93	70.03	70.23	1222812
2015-05-08	70.98	71.95	70.82	71.47	1064203
2015-05-11	71.36	71.93	71.06	71.06	1599791
2015-05-12	70.78	71.96	70.32	71.71	1460158
2015-05-13	71.77	72.45	71.40	71.50	1093740
2015-05-14	71.97	72.52	71.56	72.49	1319859
2015-05-15	72.48	73.09	72.25	73.08	1590809
2015-05-18	73.08	73.28	72.66	73.04	1098696
2015-05-19	73.12	73.75	72.92	73.03	1515604
2015-05-20	72.91	73.29	72.48	72.74	1590055
2015-05-21	72.95	73.74	72.63	73.11	1614441
2015-05-22	72.97	73.77	72.59	72.89	1497315
2015-05-26	72.29	72.85	71.94	72.18	1465473
2015-05-27	72.60	73.21	72.26	73.01	1459790
2015-05-28	72.86	73.51	72.65	73.37	1550191
2015-05-29	73.73	73.73	72.81	72.85	1645760
2015-06-01	73.11	73.11	72.16	72.73	1671405
2015-06-02	72.35	73.66	72.25	73.29	1477600
2015-06-03	73.67	74.33	73.23	74.00	1319023
2015-06-04	73.68	73.77	72.71	72.90	1587452
2015-06-05	73.11	73.41	72.80	73.14	2101913
2015-06-08	72.94	73.48	72.69	72.74	1445991
2015-06-09	73.00	73.36	72.24	72.51	1405480
2015-06-10	72.75	74.08	72.59	73.96	1303312
2015-06-11	74.26	74.27	73.39	73.51	1418053
2015-06-12	73.46	73.71	73.05	73.35	1296691
2015-06-15	73.17	73.67	72.72	73.13	1707061
2015-06-16	73.35	73.72	72.71	73.43	1533222
2015-06-17	73.59	74.64	73.57	74.41	1922233
2015-06-18	74.54	75.15	73.76	74.59	1690073
2015-06-19	74.35	75.28	74.10	74.68	6052286
2015-06-22	75.86	75.86	74.30	74.40	1991642
2015-06-23	74.81	74.81	73.84	74.16	3199343
2015-06-24	74.09	74.36	73.05	73.64	2715722
2015-06-25	74.33	75.07	73.87	74.33	1924714
2015-06-26	74.32	74.42	73.62	74.22	12230009
2015-06-29	73.05	73.57	70.47	70.80	3760591
2015-06-30	71.21	71.63	70.58	71.27	3097883
2015-07-01	71.60	72.08	71.41	72.03	1836560
2015-07-02	72.09	72.29	71.35	72.02	2010504
2015-07-06	71.32	72.12	70.57	71.04	2497144
2015-07-07	71.12	71.12	68.95	70.39	3284008
2015-07-08	68.94	69.04	65.40	65.52	6162971
2015-07-09	68.41	68.41	65.16	65.28	4182580
2015-07-10	66.38	66.63	66.00	66.34	4100429
2015-07-13	67.03	67.53	66.47	67.00	2762888
2015-07-14	66.87	67.39	66.81	67.19	1847654
2015-07-15	67.21	67.61	66.94	67.61	2044038
2015-07-16	67.18	67.22	64.29	64.33	4812568
2015-07-17	64.37	65.34	63.59	65.28	3221694
2015-07-20	65.06	65.53	64.47	65.39	3706471
2015-07-21	65.34	65.73	65.11	65.65	2313937
2015-07-22	65.46	65.64	64.69	64.91	1748775
2015-07-23	65.33	66.01	64.97	65.18	3058255
2015-07-24	65.88	66.29	64.61	64.80	1967054
2015-07-27	64.13	64.28	62.77	63.13	2478940
2015-07-28	63.05	65.12	63.04	64.79	2650654
2015-07-29	64.89	65.76	64.79	65.67	2432154
2015-07-30	64.14	65.55	63.57	64.91	3034539
2015-07-31	66.18	66.33	64.59	65.40	3300777
2015-08-03	65.66	65.79	64.37	64.63	1815468
2015-08-04	64.65	65.70	64.60	65.18	2007223
2015-08-05	65.58	65.84	64.69	64.90	1903260
2015-08-06	65.09	65.45	64.22	64.80	2078962
2015-08-07	65.08	67.01	64.86	66.33	2677456
2015-08-10	67.65	68.37	66.86	67.98	2486433
2015-08-11	66.57	66.69	64.76	65.09	2955516
2015-08-12	64.34	64.34	62.54	63.93	2978551
2015-08-13	63.66	65.22	63.56	64.52	3033289
2015-08-14	64.63	64.65	63.64	63.84	2469375
2015-08-17	63.73	65.12	63.51	65.10	1575647
2015-08-18	65.32	65.62	64.94	65.21	1707524
2015-08-19	64.96	65.18	64.07	64.49	1798868
2015-08-20	63.66	64.32	62.43	62.49	1890576
2015-08-21	61.70	62.48	60.28	60.36	3124183
2015-08-24	57.47	61.12	55.51	59.07	3915488
2015-08-25	61.24	61.81	58.77	58.82	2575816
2015-08-26	60.58	61.60	59.59	61.54	2515203
2015-08-27	62.22	63.63	61.58	62.84	3251198
2015-08-28	62.64	63.48	62.52	63.11	1950094
2015-08-31	63.15	64.44	62.99	63.25	2033489
2015-09-01	61.64	62.28	59.93	60.33	2403737
2015-09-02	61.06	61.22	59.91	60.96	1691268
2015-09-03	61.39	62.42	61.00	61.36	1427356
2015-09-04	60.17	60.73	59.47	60.31	1677826
2015-09-08	65.62	65.62	60.73	63.28	2164494
2015-09-09	64.02	65.62	63.23	63.38	1855934
2015-09-10	63.18	63.37	61.83	63.02	2470974
2015-09-11	62.94	64.00	62.07	63.99	2142082
2015-09-14	63.98	64.24	63.65	63.93	1392150
2015-09-15	63.86	64.94	63.82	64.65	2058716
2015-09-16	64.91	66.86	64.82	66.71	2045661
2015-09-17	66.55	67.30	66.05	66.35	2262652
2015-09-18	65.35	65.76	64.60	65.04	3309758
2015-09-21	65.48	65.48	63.97	64.69	1712409
2015-09-22	63.96	63.97	61.20	62.35	3516098
2015-09-23	62.83	62.83	61.29	62.06	1446743
2015-09-24	60.74	61.55	59.53	61.04	2402002
2015-09-25	61.84	62.07	61.09	61.36	1852513
2015-09-28	60.67	60.72	58.78	58.94	1821267
2015-09-29	59.10	61.24	58.28	61.09	3040092
2015-09-30	62.48	63.77	62.31	63.69	2620183
2015-10-01	64.05	64.96	62.97	64.86	2810073
2015-10-02	63.68	65.37	63.46	65.31	1874061
2015-10-05	65.85	66.16	65.09	65.86	1806440
2015-10-06	66.03	66.15	65.14	65.38	1743245
2015-10-07	65.85	66.97	65.80	66.79	1880725
2015-10-08	66.59	68.30	66.47	67.76	2411001
2015-10-09	68.10	69.03	67.84	68.59	1975749
2015-10-12	68.07	69.08	67.93	68.50	1174965
2015-10-13	68.41	68.57	66.76	66.87	2158043
2015-10-14	66.85	67.58	66.33	67.14	1558245
2015-10-15	67.69	67.82	66.73	67.69	1444213
2015-10-16	67.85	67.95	66.64	67.93	1993369
2015-10-19	67.67	68.35	67.34	68.32	1621670
2015-10-20	68.36	69.59	67.99	68.91	2059927
2015-10-21	69.49	69.56	68.40	68.61	1388301
2015-10-22	68.89	70.90	68.60	70.82	2647187
2015-10-23	70.37	71.40	70.37	71.24	2479806
2015-10-26	71.04	71.27	70.49	71.22	1920646
2015-10-27	70.81	71.20	70.42	70.59	2512504
2015-10-28	70.96	72.19	70.22	72.17	2940436
2015-10-29	70.79	70.79	66.98	67.04	4875753
2015-10-30	67.16	70.06	67.16	69.68	3669380
2015-11-02	70.01	70.90	69.34	70.71	1789720
2015-11-03	70.42	70.68	68.99	69.87	1870179
2015-11-04	70.23	70.23	69.29	69.37	1886028
2015-11-05	69.31	69.95	68.77	69.75	1189536
2015-11-06	69.55	70.18	68.98	69.77	2306508
2015-11-09	69.34	69.56	68.68	68.94	1006556
2015-11-10	68.84	69.65	68.50	69.54	1447189
2015-11-11	69.94	70.71	69.27	70.28	1424725
2015-11-12	69.25	70.31	69.22	69.25	1968531
2015-11-13	69.09	69.33	67.16	67.26	2112959
2015-11-16	67.29	68.03	66.97	67.99	1650668
2015-11-17	68.15	68.49	67.29	67.58	1512101
2015-11-18	68.08	68.75	67.53	68.74	2577436
2015-11-19	68.72	70.36	68.47	70.31	2237932
2015-11-20	70.74	73.34	70.66	72.21	3351649
2015-11-23	72.11	72.76	71.91	72.32	1798665
2015-11-24	71.74	73.19	71.52	72.82	2493499
2015-11-25	73.11	73.93	73.01	73.47	2030150
2015-11-27	73.41	74.04	73.21	73.36	618876
2015-11-30	73.72	74.23	73.13	73.61	2961338
2015-12-01	73.94	74.45	73.54	74.24	1700249
2015-12-02	73.99	73.99	72.51	72.57	2329570
2015-12-03	72.85	73.11	71.39	71.92	2428560
2015-12-04	71.99	73.72	71.84	73.58	1427176
2015-12-07	73.52	73.93	72.13	72.48	1853029
2015-12-08	71.83	72.00	70.51	71.61	2167495
2015-12-09	71.11	72.95	70.07	70.69	3462775
2015-12-10	70.66	71.55	70.55	70.71	1657059
2015-12-11	69.29	69.95	68.46	68.68	1435567
2015-12-14	68.82	68.95	67.94	68.81	1762165
2015-12-15	69.38	70.85	69.35	70.08	2224568
2015-12-16	70.50	71.99	70.44	71.83	1195883
2015-12-17	71.62	71.86	69.90	69.90	1618973
2015-12-18	69.80	70.52	69.22	69.95	2996481
2015-12-21	70.88	71.41	69.61	70.40	1493955
2015-12-22	70.86	71.63	70.29	70.95	1190896
2015-12-23	72.10	73.57	72.10	72.97	2096457
2015-12-24	72.99	73.26	72.46	72.74	803182
2015-12-28	72.41	73.04	72.06	73.02	659407
2015-12-29	73.50	73.75	73.31	73.40	829577
2015-12-30	73.24	73.36	72.29	72.48	1030686
2015-12-31	72.02	72.62	71.65	71.81	921614
2016-01-04	70.73	71.03	69.44	70.35	2195255
2016-01-05	70.74	70.93	68.01	68.40	2391496
2016-01-06	67.18	67.32	66.05	66.58	4116650
2016-01-07	64.92	65.45	62.59	62.85	4654706
2016-01-08	63.41	64.06	61.54	61.63	3174839
2016-01-11	61.85	63.77	61.60	63.52	3439925
2016-01-12	64.67	64.87	60.79	62.78	5933409
2016-01-13	63.19	63.28	58.66	58.76	5131753
2016-01-14	58.82	59.13	55.22	58.15	7256252
2016-01-15	56.19	57.32	55.08	56.51	4742275
2016-01-19	57.22	57.74	55.72	56.40	3350262
2016-01-20	55.43	55.98	53.16	55.05	5328304
2016-01-21	55.36	56.16	54.38	54.53	3768705
2016-01-22	55.72	56.63	54.12	54.48	3454330
2016-01-25	54.30	54.60	53.45	53.84	2858449
2016-01-26	54.75	55.71	54.44	55.59	2683063
2016-01-27	55.33	56.07	54.85	55.47	3587242
2016-01-28	56.21	56.94	53.70	53.72	2740548
2016-01-29	53.76	54.51	53.18	54.39	3312982
2016-02-01	54.19	55.82	54.08	55.62	2855740
2016-02-02	55.05	55.27	53.25	53.58	2580873
2016-02-03	54.32	54.36	51.60	52.39	3920879
2016-02-04	51.10	52.38	47.74	52.12	3581779
2016-02-05	51.70	52.84	49.22	49.78	4668027
2016-02-08	48.98	49.60	47.02	47.75	4391424
2016-02-09	46.92	48.84	46.56	48.28	4938860
2016-02-10	48.73	49.74	48.67	49.38	4160247
2016-02-11	48.24	50.60	48.07	49.11	3486528
2016-02-12	50.05	51.46	49.38	51.29	3505018
2016-02-16	52.24	53.21	51.75	52.87	4034020
2016-02-17	53.22	55.44	53.10	55.29	3309798
2016-02-18	55.43	56.24	54.43	54.75	2560713
2016-02-19	54.50	54.76	53.50	54.58	2391007
2016-02-22	55.37	56.55	55.03	55.36	2785116
2016-02-23	54.95	55.23	53.76	53.95	2700582
2016-02-24	53.17	53.62	52.03	53.35	3484561
2016-02-25	53.45	55.88	53.25	55.85	2882371
2016-02-26	56.60	56.98	55.66	55.88	2481783
2016-02-29	55.88	56.67	55.61	55.85	2709064
2016-03-01	55.85	55.85	55.85	57.68	2601839
2016-03-02	57.61	58.15	57.30	57.74	1793922
2016-03-03	57.74	57.74	57.74	59.29	2409417
2016-03-04	59.29	59.29	59.29	59.91	3877819
2016-03-07	59.31	59.64	58.59	59.13	1927118
2016-03-08	58.51	58.57	57.27	57.74	2194635
2016-03-09	57.74	57.74	57.74	57.89	1826778
2016-03-10	57.89	57.89	57.89	57.27	2747772
2016-03-11	58.18	59.23	58.01	58.87	2553698
2016-03-14	58.27	58.92	57.94	58.68	1399019
2016-03-15	58.68	58.68	58.68	59.45	1358352
2016-03-16	59.28	60.71	59.24	60.42	2779790
2016-03-17	60.65	61.44	60.20	61.23	2659896
2016-03-18	61.46	61.59	60.48	60.84	2945887
2016-03-21	60.78	60.93	60.01	60.61	1691114
2016-03-22	59.99	61.60	59.99	61.36	2086673
2016-03-23	61.03	61.24	60.55	60.76	1854108
2016-03-24	60.76	60.76	60.76	60.62	2319879
2016-03-28	60.71	61.09	60.39	60.52	1122117
2016-03-29	60.22	61.95	60.09	61.91	1564860
2016-03-30	62.50	63.54	62.26	62.74	2057713
2016-03-31	62.74	63.55	62.51	62.84	2012139
2016-04-01	62.13	62.54	60.49	61.72	1810594
2016-04-04	61.39	61.55	59.04	59.33	3611115
2016-04-05	59.33	59.33	59.33	59.48	2166319
2016-04-06	59.34	60.05	58.67	60.02	2217588
2016-04-07	59.94	61.03	59.35	59.64	3194912
2016-04-08	60.35	61.27	59.87	59.96	1651691
2016-04-11	60.50	61.34	60.16	60.83	2299845
2016-04-12	61.15	61.29	60.16	60.60	2140712
2016-04-13	61.51	64.06	61.39	64.01	4166243
2016-04-14	64.15	65.08	63.30	64.65	2709454
2016-04-15	64.57	64.86	63.58	63.84	3325832
2016-04-18	64.47	64.50	63.63	64.08	1603196
2016-04-19	64.64	64.84	63.85	64.30	2457144
2016-04-20	64.57	64.80	63.84	64.18	1973238
2016-04-21	64.36	64.75	63.56	63.66	1630287
2016-04-22	63.64	63.79	62.74	63.43	1955231
2016-04-25	63.15	63.76	62.98	63.69	1423053
2016-04-26	63.95	65.26	63.84	65.22	1602645
2016-04-27	65.14	65.33	64.13	64.51	1769961
2016-04-28	63.66	63.82	61.88	62.81	1859663
2016-04-29	62.96	62.96	61.34	61.67	2170145
2016-05-02	62.04	62.04	61.41	61.74	2082971
2016-05-03	61.09	61.89	59.99	61.29	2342758
2016-05-04	60.81	61.56	58.34	58.71	5132611
2016-05-05	59.23	59.53	58.04	58.05	2968900
2016-05-06	57.95	59.19	57.66	58.77	1975398
2016-05-09	58.57	59.19	58.56	58.65	1168872
2016-05-10	58.87	59.85	58.67	59.72	1320659
2016-05-11	59.79	60.01	58.86	58.87	1392545
2016-05-12	59.42	59.67	58.21	58.35	1328587
2016-05-13	58.13	58.76	57.20	57.35	1627150
2016-05-16	57.55	57.78	56.93	57.44	1867157
2016-05-17	57.06	57.23	55.86	56.17	2991724
2016-05-18	56.00	57.02	55.64	56.38	2714144
2016-05-19	56.12	56.48	54.96	55.16	2221782
2016-05-20	55.45	56.23	55.26	55.92	1696168
2016-05-23	55.77	56.04	55.36	55.45	846163
2016-05-24	55.81	57.20	55.57	57.01	2436995
2016-05-25	57.32	57.87	56.91	56.96	1869840
2016-05-26	56.90	57.26	55.73	56.28	2002990
2016-05-27	56.16	56.82	56.12	56.77	1298480
2016-05-31	56.97	57.33	56.63	56.92	2581043
2016-06-01	56.30	56.44	55.18	56.17	2075849
2016-06-02	56.13	57.27	55.91	57.24	2233597
2016-06-03	56.90	57.33	55.41	56.18	1758192
2016-06-06	56.36	56.74	55.78	56.56	1887967
2016-06-07	55.98	57.42	55.98	57.24	1557006
2016-06-08	57.59	58.09	57.32	57.83	1663598
2016-06-09	57.27	57.84	56.91	57.73	1282593
2016-06-10	57.09	57.35	56.24	56.39	1339290
2016-06-13	55.98	56.22	55.21	55.21	1436429
2016-06-14	54.87	55.36	54.11	54.57	1491955
2016-06-15	54.80	55.95	54.54	55.15	1452736
2016-06-16	54.59	55.54	53.76	55.48	1658001
2016-06-17	55.43	56.38	55.29	55.67	2784234
2016-06-20	57.26	58.63	57.26	58.37	3774402
2016-06-21	58.25	58.53	57.37	57.94	2569587
2016-06-22	58.36	58.70	57.67	57.82	1714019
2016-06-23	58.62	59.24	58.33	59.23	1737989
2016-06-24	55.85	56.02	51.85	51.99	6218029
2016-06-27	51.28	51.38	48.61	49.47	4836321
2016-06-28	50.41	51.72	50.05	50.86	3401245
2016-06-29	51.49	52.69	51.20	52.56	3528627
2016-06-30	52.77	53.28	52.01	52.43	3170392
2016-07-01	53.18	54.43	52.74	53.29	3114198
2016-07-05	52.67	52.67	50.16	50.41	2114559
2016-07-06	50.59	51.20	49.39	51.03	1996700
2016-07-07	51.18	52.67	51.14	52.51	3121061
2016-07-08	53.25	54.55	53.24	54.32	2436609
2016-07-11	54.76	55.80	54.58	54.63	2079458
2016-07-12	55.36	56.19	55.33	55.84	2237626
2016-07-13	55.88	56.13	54.90	56.12	2767432
2016-07-14	56.96	57.06	56.24	56.26	1616899
2016-07-15	56.33	56.77	55.98	56.18	1629733
2016-07-18	55.48	56.67	55.48	56.19	1332144
2016-07-19	55.75	56.14	55.40	55.90	1285041
2016-07-20	55.93	57.35	55.87	57.17	1495933
2016-07-21	57.42	58.22	57.30	57.59	1904990
2016-07-22	57.52	57.53	56.57	57.26	1749570
2016-07-25	57.33	57.42	56.98	57.24	1404424
2016-07-26	57.42	58.17	57.27	58.14	1609057
2016-07-27	58.56	58.95	57.73	57.99	1732424
2016-07-28	56.14	56.88	54.83	56.68	3673150
2016-07-29	56.65	57.26	56.39	56.80	2612401
2016-08-01	56.78	57.13	56.42	56.79	2089189
2016-08-02	56.34	56.44	54.54	54.71	3435879
2016-08-03	53.19	55.14	52.24	53.65	5011249
2016-08-04	53.92	54.07	53.14	53.18	3091333
2016-08-05	53.61	55.72	53.52	55.26	2815206
2016-08-08	55.41	56.02	54.98	55.01	1520045
2016-08-09	55.08	55.55	54.79	54.92	1290858
2016-08-10	55.02	55.22	54.51	54.59	1207619
2016-08-11	55.05	55.22	54.73	54.74	1320066
2016-08-12	54.50	54.50	53.35	53.59	1852769
2016-08-15	53.71	54.36	53.26	54.26	2284932
2016-08-16	54.10	54.50	53.69	54.05	1466043
2016-08-17	54.31	54.48	54.01	54.40	2257622
2016-08-18	54.46	54.85	54.14	54.50	1558543
2016-08-19	54.24	54.79	54.20	54.70	2439485
2016-08-22	54.60	54.65	54.17	54.49	1235099
2016-08-23	56.54	56.98	55.63	56.84	3040649
2016-08-24	57.08	57.89	57.06	57.50	4486598
2016-08-25	57.05	57.74	56.39	57.50	2913259
2016-08-26	57.58	58.43	57.48	58.31	3173355
2016-08-29	58.23	59.33	57.87	59.33	3293682
2016-08-30	59.35	59.87	58.82	58.97	2490117
2016-08-31	58.79	60.35	58.51	59.18	2887544
2016-09-01	59.48	60.41	58.50	58.88	3334482
2016-09-02	59.27	59.35	58.56	58.77	1990944
2016-09-06	59.38	59.49	58.49	59.02	2290782
2016-09-07	59.03	59.25	58.51	58.87	1634724
2016-09-08	58.66	59.30	58.60	59.19	1620548
2016-09-09	58.57	59.04	56.90	56.96	4622311
2016-09-12	56.21	58.08	55.92	57.81	4150812
2016-09-13	57.07	57.64	56.40	57.11	2192948
2016-09-14	56.78	57.78	56.69	57.32	3131507
2016-09-15	57.64	58.05	57.06	57.89	1726802
2016-09-16	57.50	58.61	57.07	58.44	2724472
2016-09-19	58.97	59.47	58.20	58.27	1475330
2016-09-20	58.52	58.63	57.34	57.67	1705021
2016-09-21	58.15	58.47	57.48	58.23	1918649
2016-09-22	58.97	59.36	58.71	58.82	1791155
2016-09-23	58.56	58.69	58.14	58.22	1088513
2016-09-26	57.90	58.07	57.52	57.59	1939651
2016-09-27	57.37	57.62	56.83	57.29	2777625
2016-09-28	57.53	59.22	57.41	59.16	2609812
2016-09-29	58.87	59.49	58.19	58.36	1741078
2016-09-30	58.67	60.17	58.11	59.74	2476637
2016-10-03	59.59	60.21	59.51	59.65	1549449
2016-10-04	59.81	60.02	58.88	59.23	1335499
2016-10-05	59.45	60.26	59.29	60.11	1535551
2016-10-06	59.95	59.95	58.87	59.49	1257735
2016-10-07	59.49	59.55	58.37	58.73	1294233
2016-10-10	59.11	59.59	58.56	58.60	879248
2016-10-11	58.40	58.53	56.55	56.79	1683448
2016-10-12	56.95	57.05	56.58	56.68	1113291
2016-10-13	55.97	56.16	54.28	55.21	2511632
2016-10-14	55.68	56.40	55.12	55.27	2364121
2016-10-17	55.22	55.98	55.16	55.63	2886760
2016-10-18	56.19	56.19	53.61	53.70	3431594
2016-10-19	53.95	54.90	53.77	54.55	2733992
2016-10-20	54.55	54.55	53.56	53.96	1694240
2016-10-21	53.44	53.67	52.83	53.54	2668607
2016-10-24	54.22	54.38	53.76	53.80	1579594
2016-10-25	53.63	53.71	52.32	52.96	2095282
2016-10-26	52.83	54.74	52.50	53.83	2975293
2016-10-27	53.92	54.03	52.80	53.98	2082065
2016-10-28	54.02	54.78	53.85	54.20	1712548
2016-10-31	54.38	55.03	53.96	54.50	2113812
2016-11-01	54.70	55.43	54.28	54.61	3340238
2016-11-02	54.66	56.93	54.02	55.88	3598191
2016-11-03	55.87	57.02	55.47	55.57	2112006
2016-11-04	55.40	56.49	54.82	55.92	1932679
2016-11-07	56.70	57.93	56.70	57.92	2401327
2016-11-08	57.63	58.93	57.04	58.72	2715241
2016-11-09	55.70	56.89	53.24	54.93	7635492
2016-11-10	55.07	56.92	55.06	55.67	4223705
2016-11-11	55.28	55.67	54.50	54.64	4682736
2016-11-14	55.02	56.39	55.02	55.75	3590918
2016-11-15	55.81	56.57	55.56	55.93	2730272
2016-11-16	55.71	55.78	54.75	55.73	2649339
2016-11-17	55.67	57.07	54.86	57.00	1994444
2016-11-18	57.12	57.80	57.04	57.11	2067636
2016-11-21	57.45	58.04	57.17	57.52	1816237
2016-11-22	56.82	56.86	53.19	56.10	3493820
2016-11-23	55.89	56.75	55.67	56.17	1597956
2016-11-25	56.51	57.08	56.39	56.55	534687
2016-11-28	56.54	56.88	55.52	55.55	1825213
2016-11-29	52.63	53.80	50.67	53.14	6130280
2016-11-30	53.81	55.25	53.52	53.61	3773562
2016-12-01	54.13	55.13	53.69	54.97	2540361
2016-12-02	54.89	55.17	53.28	53.37	2333075
2016-12-05	53.99	54.36	53.15	53.40	3009845
2016-12-06	53.35	55.24	53.20	55.18	2157336
2016-12-07	55.46	59.72	55.07	58.93	5349860
2016-12-08	58.93	60.26	58.49	59.76	2666024
2016-12-09	59.57	59.97	59.03	59.90	1400591
2016-12-12	59.90	59.90	58.04	58.11	1802581
2016-12-13	58.30	59.26	57.69	58.66	1730605
2016-12-14	57.58	59.03	57.40	57.63	2806947
2016-12-15	57.54	58.71	57.37	57.84	1353017
2016-12-16	58.18	58.46	56.93	57.04	2799785
2016-12-19	56.80	57.07	56.20	56.69	2150335
2016-12-20	57.16	57.30	56.21	56.35	1913709
2016-12-21	56.85	58.27	56.55	57.95	2106387
2016-12-22	57.43	57.61	56.28	56.33	1465377
2016-12-23	56.29	57.17	56.24	56.79	1286842
2016-12-27	56.66	57.40	56.66	57.01	1136517
2016-12-28	57.55	57.70	56.34	56.38	1024437
2016-12-29	56.37	56.89	56.17	56.42	806934
2016-12-30	56.80	57.05	55.93	56.41	1322002
2017-01-03	56.82	57.50	55.80	56.57	2064240
2017-01-04	56.70	58.81	56.68	58.66	2476458
2017-01-05	58.58	58.61	57.74	58.30	1989439
2017-01-06	58.57	58.57	57.89	57.94	1424625
2017-01-09	58.00	58.12	56.96	57.01	2534670
2017-01-10	57.43	59.42	57.18	59.02	2725437
2017-01-11	58.60	59.93	58.48	59.92	3085929
2017-01-12	59.92	60.09	58.52	59.52	1652552
2017-01-13	59.47	60.16	59.37	60.00	1466505
2017-01-17	59.89	60.82	59.86	60.05	1961276
2017-01-18	60.03	60.47	59.20	59.89	1763040
2017-01-19	60.31	60.82	60.00	60.31	1864441
2017-01-20	60.19	60.35	58.87	59.18	2079379
2017-01-23	59.00	59.02	58.24	58.69	1818570
2017-01-24	59.24	60.11	58.90	59.85	2558164
2017-01-25	60.46	61.55	60.22	61.45	1969960
2017-01-26	60.98	61.89	59.95	60.19	2068443
2017-01-27	60.32	60.72	59.11	59.46	2386096
2017-01-30	59.40	59.44	58.09	58.38	2316389
2017-01-31	58.26	58.73	57.83	58.68	2787714
2017-02-01	59.11	59.70	58.63	59.23	2033157
2017-02-02	61.84	62.06	60.78	61.57	5061784
2017-02-03	62.01	62.41	61.15	61.76	2064006
2017-02-06	61.71	61.97	61.10	61.76	1473401
2017-02-07	61.76	62.17	61.61	62.07	2314163
2017-02-08	61.93	62.04	61.51	61.93	1648938
2017-02-09	61.84	62.24	61.50	61.78	1893570
2017-02-10	61.96	62.51	61.55	62.25	1674515
2017-02-13	62.47	63.72	62.47	63.66	2303247
2017-02-14	63.39	64.00	63.30	63.62	1817607
2017-02-15	63.04	64.04	63.00	63.87	1320792
2017-02-16	63.72	63.92	62.68	63.00	1508095
2017-02-17	62.49	63.31	62.49	63.20	1479884
2017-02-21	63.26	64.17	63.17	63.52	1423790
2017-02-22	63.16	64.08	62.97	63.77	2306079
2017-02-23	63.70	64.53	63.48	63.64	2061160
2017-02-24	63.18	64.46	62.53	64.23	2683923
2017-02-27	64.08	64.88	63.79	64.66	1761129
2017-02-28	64.56	64.77	63.47	63.77	1939023
2017-03-01	64.60	65.43	64.23	64.30	2419249
2017-03-02	64.10	65.20	63.69	64.82	1918533
2017-03-03	64.72	65.00	64.21	64.64	1256898
2017-03-06	64.13	64.33	63.10	63.59	1555853
2017-03-07	63.89	63.89	63.09	63.63	1248456
2017-03-08	63.76	64.38	63.46	64.18	1106193
2017-03-09	64.15	64.30	63.62	63.90	1023690
2017-03-10	64.49	65.12	64.25	64.57	1359264
2017-03-13	66.05	67.38	65.81	67.17	4101463
2017-03-14	66.76	68.51	66.47	67.84	2752616
2017-03-15	67.88	69.32	67.88	68.92	2801496
2017-03-16	69.70	69.71	68.20	68.91	2178615
2017-03-17	69.08	69.08	67.64	68.56	2182065
2017-03-20	68.58	68.68	67.69	67.94	1657723
2017-03-21	68.26	68.46	65.35	65.47	2390151
2017-03-22	65.52	66.30	64.61	65.94	2964674
2017-03-23	65.76	66.20	65.35	65.83	1501118
2017-03-24	66.00	66.65	65.73	66.09	1580449
2017-03-27	65.47	66.61	64.83	66.55	1548013
2017-03-28	66.58	67.94	66.35	67.33	1264353
2017-03-29	67.49	67.85	67.01	67.42	780724
2017-03-30	67.36	67.88	67.08	67.84	1000232
2017-03-31	67.70	67.97	67.28	67.42	1737513
2017-04-03	67.62	67.69	64.35	65.54	2432892
2017-04-04	65.13	65.33	63.55	63.64	3037510
2017-04-05	64.19	65.16	62.88	62.89	2510821
2017-04-06	62.82	63.38	62.48	62.92	2094308
2017-04-07	62.88	63.10	62.06	62.94	1537637
2017-04-10	62.94	63.83	62.91	63.26	1099143
2017-04-11	63.24	63.53	62.07	62.74	1911823
2017-04-12	62.74	62.93	62.06	62.22	2812047
2017-04-13	62.19	62.63	61.76	61.77	1150896
2017-04-17	61.82	62.58	61.76	62.58	1349177
2017-04-18	62.15	62.43	61.53	62.27	1214475
2017-04-19	62.86	63.53	62.62	63.13	1440646
2017-04-20	63.75	65.42	63.75	65.25	2289422
2017-04-21	65.00	65.10	64.16	64.16	1532163
2017-04-24	65.21	66.79	65.15	66.38	2619181
2017-04-25	67.37	67.63	66.27	66.52	2045651
2017-04-26	66.37	67.33	65.39	66.38	2178752
2017-04-27	67.27	67.33	66.38	66.97	1718419
2017-04-28	67.04	67.41	66.29	67.34	1613690
2017-05-01	67.35	67.75	66.83	67.01	1345446
2017-05-02	67.05	67.35	64.69	65.71	2938979
2017-05-03	70.90	74.00	70.37	72.88	11839704
2017-05-04	72.79	75.03	72.69	73.76	4433251
2017-05-05	73.87	74.00	72.94	73.46	3122894
2017-05-08	73.19	73.91	72.82	73.21	2499569
2017-05-09	73.40	74.31	73.11	73.93	1962783
2017-05-10	74.02	74.17	73.12	73.51	1662350
2017-05-11	73.36	73.62	72.50	72.76	2676900
2017-05-12	72.70	73.10	72.28	72.61	2225594
2017-05-15	72.82	73.23	72.43	72.62	1919241
2017-05-16	73.11	73.39	72.48	72.92	2304447
2017-05-17	72.22	72.95	71.24	71.36	2427005
2017-05-18	71.11	71.62	69.96	71.30	2462822
2017-05-19	71.71	72.31	71.40	71.95	1709526
2017-05-22	72.37	73.26	72.14	72.95	1729864
2017-05-23	72.92	73.17	72.28	72.37	1150027
2017-05-24	72.39	72.51	71.88	72.46	1247471
2017-05-25	72.66	73.71	71.93	72.56	1130905
2017-05-26	72.76	73.70	72.36	73.29	1007221
2017-05-30	73.00	73.27	72.53	72.53	1235499
2017-05-31	72.59	73.84	72.17	73.68	2235766
2017-06-01	74.41	75.32	73.73	74.70	2556414
2017-06-02	74.90	75.16	74.21	74.58	2318782
2017-06-05	74.50	74.54	73.46	73.82	1648195
2017-06-06	73.67	74.70	73.15	74.42	1817631
2017-06-07	74.42	75.42	73.54	73.87	1525770
2017-06-08	73.13	73.56	71.90	72.06	3076673
2017-06-09	72.17	72.73	71.49	71.77	1980834
2017-06-12	71.72	71.99	70.68	71.33	1922967
2017-06-13	71.87	72.56	71.05	72.55	1825443
2017-06-14	72.82	72.94	71.83	71.97	912756
2017-06-15	71.99	72.43	71.40	71.96	1270732
2017-06-16	71.68	71.92	70.52	71.20	2363449
2017-06-19	71.39	72.55	71.24	72.45	1557441
2017-06-20	71.98	72.21	70.51	70.63	1619498
2017-06-21	71.72	72.31	71.49	71.87	1227496
2017-06-22	71.74	72.11	71.14	71.82	1080674
2017-06-23	71.86	72.51	71.47	72.06	1135987
2017-06-26	72.06	72.93	72.02	72.48	1141280
2017-06-27	71.76	72.68	71.76	72.44	3245575
2017-06-28	72.89	73.39	72.47	72.88	1763998
2017-06-29	72.82	73.13	71.64	72.39	1486287
2017-06-30	72.97	73.78	72.84	73.41	1602714
2017-07-03	73.94	74.70	73.47	73.54	676846
2017-07-05	73.53	73.83	72.68	73.62	1479484
2017-07-06	73.30	73.72	72.43	72.64	1167837
2017-07-07	72.70	74.83	72.51	74.65	1646634
2017-07-10	74.69	76.35	74.48	76.16	1954863
2017-07-11	76.15	77.44	75.44	76.87	2122797
2017-07-12	77.25	78.26	77.25	77.56	1912336
2017-07-13	77.56	78.08	76.73	76.87	1898773
2017-07-14	76.93	76.98	75.88	76.58	1957905
2017-07-17	76.79	77.23	76.28	77.00	1441309
2017-07-18	77.06	77.15	76.17	76.73	1289209
2017-07-19	76.88	77.85	76.58	77.80	1435919
2017-07-20	78.23	78.26	77.43	77.98	1411273
2017-07-21	76.76	76.83	75.22	76.16	1733401
2017-07-24	76.13	76.38	75.62	75.80	2066210
2017-07-25	76.54	76.54	75.81	76.16	1709818
2017-07-26	75.94	76.58	75.29	75.94	1788263
2017-07-27	76.24	76.45	75.12	75.81	1551070
2017-07-28	75.58	75.82	75.13	75.34	1317277
2017-07-31	75.76	76.32	75.28	75.73	2012019
2017-08-01	75.99	76.03	74.19	75.24	2474477
2017-08-02	72.97	76.28	72.83	76.24	2681718
2017-08-03	76.42	78.41	76.39	77.78	2786096
2017-08-04	78.06	78.26	77.47	78.05	1441610
2017-08-07	77.97	78.55	77.33	78.29	1640225
2017-08-08	78.16	79.26	78.10	78.67	1468391
2017-08-09	78.25	78.91	77.29	77.73	1702977
2017-08-10	77.23	77.48	75.99	76.35	2325644
2017-08-11	76.60	77.52	76.28	77.34	1482882
2017-08-14	78.15	78.56	77.96	78.31	990489
2017-08-15	78.35	78.64	77.74	78.18	1044850
2017-08-16	78.68	79.10	78.53	78.82	1225953
2017-08-17	78.29	78.70	77.41	77.41	1921656
2017-08-18	77.17	77.62	76.61	77.28	1566475
2017-08-21	77.50	78.06	77.06	77.82	895270
2017-08-22	77.90	79.24	77.90	78.88	983206
2017-08-23	78.35	79.19	78.22	78.89	830567
2017-08-24	79.18	79.70	78.77	79.18	1277454
2017-08-25	79.94	79.94	78.88	78.95	855875
2017-08-28	79.17	79.43	78.69	79.14	972686
2017-08-29	78.55	79.13	78.39	78.95	873824
2017-08-30	78.98	79.64	78.75	79.61	816816
2017-08-31	80.05	80.97	79.78	80.74	1721595
2017-09-01	80.90	82.08	80.85	81.76	1054439
2017-09-05	81.66	82.31	80.74	80.90	1304522
2017-09-06	81.42	81.64	80.66	81.02	1320251
2017-09-07	81.19	81.35	80.52	81.14	1301921
2017-09-08	81.14	81.39	80.25	80.96	1256753
2017-09-11	81.52	82.07	81.07	81.66	1384315
2017-09-12	81.98	82.14	81.57	81.91	1459036
2017-09-13	81.92	82.34	81.61	82.07	1097206
2017-09-14	82.14	82.77	81.47	81.99	1819685
2017-09-15	82.01	84.18	82.01	83.92	2184292
2017-09-18	84.11	84.45	83.56	84.24	1363037
2017-09-19	84.46	84.83	83.75	84.51	1521872
2017-09-20	84.71	85.07	83.99	84.72	1150006
2017-09-21	84.94	84.94	84.24	84.63	1052938
2017-09-22	84.62	86.23	84.54	86.09	1358791
2017-09-25	86.07	86.82	85.77	86.65	2165223
2017-09-26	86.69	87.18	86.10	86.36	2272016
2017-09-27	86.89	87.08	82.32	82.74	4892092
2017-09-28	82.49	83.21	80.86	81.87	3977014
2017-09-29	81.87	83.18	81.77	82.42	2339202
2017-10-02	82.44	83.72	82.09	83.72	1512262
2017-10-03	84.18	84.70	83.26	83.44	1647166
2017-10-04	83.43	85.69	83.43	85.69	1682009
2017-10-05	85.98	86.21	84.92	85.69	1851205
2017-10-06	85.39	85.54	84.06	84.14	1374990
2017-10-09	84.19	84.59	83.65	83.86	15186511
2017-10-10	82.62	83.21	81.56	82.60	2015270
2017-10-11	82.43	83.72	81.75	83.13	2190420
2017-10-12	81.91	82.37	81.64	82.17	1935149
2017-10-13	82.56	82.85	81.56	81.65	1257759
2017-10-16	82.08	82.09	80.98	82.07	2073844
2017-10-17	82.08	82.17	81.07	81.45	1590689
2017-10-18	81.62	81.96	81.18	81.86	1417458
2017-10-19	81.45	81.89	80.27	81.78	1241159
2017-10-20	82.28	82.57	80.97	81.11	1637460
2017-10-23	81.62	82.55	81.33	81.89	976804
2017-10-24	82.22	82.80	81.92	82.31	1095357
2017-10-25	82.07	82.33	81.10	81.58	1141416
2017-10-26	82.33	83.34	82.00	82.98	1128196
2017-10-27	82.96	82.98	81.58	82.69	1572689
2017-10-30	82.28	82.42	81.61	82.29	1155158
2017-10-31	82.33	83.34	82.22	83.24	1322285
2017-11-01	84.18	84.70	83.00	83.24	1851607
2017-11-02	82.96	83.67	80.61	83.18	3081121
2017-11-03	83.06	83.11	80.94	81.15	2475762
2017-11-06	81.49	82.03	80.76	81.47	1455573
2017-11-07	81.48	81.98	81.14	81.46	1178600
2017-11-08	80.84	81.45	80.42	80.70	1195780
2017-11-09	80.17	80.63	79.20	80.06	1210663
2017-11-10	79.98	80.73	79.64	79.81	1910611
2017-11-13	79.55	80.37	79.29	80.05	2211399
2017-11-14	82.09	84.00	82.09	84.00	3540072
2017-11-15	83.16	83.67	81.71	82.22	2264976
2017-11-16	82.71	83.57	82.53	83.12	1169873
2017-11-17	82.85	83.16	81.81	82.67	1540262
2017-11-20	85.43	86.26	84.86	85.55	2981202
2017-11-21	86.00	86.10	85.36	85.43	1830559
2017-11-22	85.43	85.92	84.19	84.41	2084824
2017-11-24	84.41	84.58	83.97	84.48	629568
2017-11-27	84.60	84.99	84.13	84.40	1116037
2017-11-28	84.60	85.40	84.28	85.20	1214982
2017-11-29	85.62	85.81	84.90	85.48	1282368
2017-11-30	85.94	87.94	84.80	87.67	2212285
2017-12-01	87.25	87.54	85.00	86.70	1845051
2017-12-04	86.73	87.94	85.19	87.33	2735016
2017-12-05	88.89	89.66	86.16	88.77	3522147
2017-12-06	88.44	89.64	85.18	85.36	2692557
2017-12-07	84.80	85.42	83.87	84.38	2962311
2017-12-08	84.96	85.93	84.23	85.22	2677552
2017-12-11	86.30	86.94	85.04	85.89	3697224
2017-12-12	86.61	86.62	85.38	85.67	2630578
2017-12-13	85.99	86.07	83.44	83.56	2130947
2017-12-14	83.58	84.63	82.97	83.05	2042428
2017-12-15	83.88	84.48	83.42	84.40	2947483
2017-12-18	84.58	85.47	84.13	84.24	1676089
2017-12-19	84.75	86.91	84.65	85.62	2233932
2017-12-20	86.14	86.39	85.30	85.87	1646447
2017-12-21	86.04	86.79	84.88	84.98	1661784
2017-12-22	85.19	85.19	84.16	84.79	907072
2017-12-26	84.64	85.12	84.46	84.88	335650
2017-12-27	85.03	85.47	84.61	84.73	691896
2017-12-28	85.03	85.59	84.72	85.56	965728
2017-12-29	85.65	85.97	84.83	84.83	884818
2018-01-02	84.89	86.45	84.50	86.11	1469923
2018-01-03	86.09	87.86	85.73	87.54	1542261
2018-01-04	87.94	89.42	87.94	88.91	1708544
2018-01-05	89.80	91.71	89.52	91.57	2271147
2018-01-08	92.50	92.97	91.12	91.93	1791062
2018-01-09	92.29	93.69	92.23	92.75	2765617
2018-01-10	92.19	92.44	90.18	90.46	2333864
2018-01-11	90.56	92.27	90.14	92.06	2031599
2018-01-12	92.33	93.29	92.06	92.91	1401989
2018-01-16	93.96	94.02	92.19	92.56	2331889
2018-01-17	92.38	94.18	91.93	93.56	2119459
2018-01-18	93.92	94.00	92.45	93.10	1450126
2018-01-19	93.47	94.04	92.74	93.52	2515335
2018-01-22	94.09	94.38	92.18	93.55	1893389
2018-01-23	93.23	93.55	92.32	92.83	1489794
2018-01-24	93.71	94.69	92.87	93.54	1944175
2018-01-25	94.00	94.34	92.07	92.49	1851534
2018-01-26	93.17	94.74	92.75	94.48	2662855
2018-01-29	95.23	95.47	94.16	94.89	3313098
2018-01-30	94.41	95.27	93.99	94.63	1490160
2018-01-31	95.26	95.97	94.14	94.88	3162947
2018-02-01	90.83	96.91	90.80	95.80	2753387
2018-02-02	95.80	95.99	94.11	94.21	2546866
2018-02-05	93.88	95.63	91.01	91.14	2658375
2018-02-06	89.81	93.39	88.91	92.60	3273314
2018-02-07	92.53	95.35	92.24	93.69	1868427
2018-02-08	93.43	93.80	89.24	89.27	2706723
2018-02-09	90.30	90.69	86.18	88.56	3252030
2018-02-12	89.25	92.30	88.64	91.44	1973202
2018-02-13	90.76	91.99	90.28	90.77	1036393
2018-02-14	90.16	92.93	89.91	92.69	1675917
2018-02-15	93.52	93.65	91.64	93.33	1327931
2018-02-16	92.65	93.90	92.37	92.40	1154629
2018-02-20	91.74	93.40	91.74	92.34	1456082
2018-02-21	92.31	94.15	91.76	92.55	1073823
2018-02-22	93.23	93.86	92.29	92.94	970073
2018-02-23	93.21	93.78	92.21	93.06	862063
2018-02-26	93.82	94.79	93.05	94.72	859820
2018-02-27	94.73	94.91	92.60	92.62	1021610
2018-02-28	92.99	93.16	91.29	91.33	1245356
2018-03-01	91.12	91.48	86.51	87.77	2284442
2018-03-02	87.06	89.19	86.91	88.61	1752778
2018-03-05	88.03	89.28	87.37	88.82	2155421
2018-03-06	89.43	90.68	88.61	89.95	1384863
2018-03-07	89.02	89.66	88.37	89.42	1678217
2018-03-08	89.69	90.03	88.89	89.70	916725
2018-03-09	90.77	92.45	90.52	92.27	1147232
2018-03-12	92.34	93.07	91.18	91.45	750269
2018-03-13	91.46	92.36	90.67	90.90	830982
2018-03-14	91.38	91.70	89.28	89.30	987049
2018-03-15	89.54	89.86	88.40	88.96	1367656
2018-03-16	89.13	89.73	88.75	89.32	1354783
2018-03-19	89.22	89.68	87.21	87.89	1252152
2018-03-20	88.40	88.72	87.50	87.85	1456332
2018-03-21	87.98	89.08	87.60	88.14	1169648
2018-03-22	87.54	88.02	83.47	83.79	1948649
2018-03-23	83.81	85.36	81.14	81.21	2070633
2018-03-26	82.71	85.12	82.59	85.04	1703931
2018-03-27	85.13	86.79	83.67	84.33	2325003
2018-03-28	83.99	84.66	82.31	82.82	1992481
2018-03-29	83.25	85.41	83.10	84.97	1604861
2018-04-02	84.59	84.59	80.62	81.58	1933427
2018-04-03	82.56	83.86	81.57	82.58	1437422
2018-04-04	81.50	84.36	81.04	84.22	1369497
2018-04-05	85.20	86.13	84.82	85.90	1405804
2018-04-06	84.87	85.37	83.10	83.82	1578401
2018-04-09	84.37	84.92	83.63	83.67	1136614
2018-04-10	84.82	86.28	84.77	86.03	1679720
2018-04-11	85.61	86.38	85.03	85.40	1694928
2018-04-12	86.14	86.47	85.61	85.86	970608
2018-04-13	86.29	86.86	85.30	85.51	1100796
2018-04-16	86.50	87.43	86.07	86.92	969752
2018-04-17	88.53	88.83	87.75	88.13	1367565
2018-04-18	88.50	88.93	87.54	87.70	844585
2018-04-19	87.71	87.71	84.76	86.02	926669
2018-04-20	86.26	86.51	85.49	86.31	1055841
2018-04-23	86.50	86.96	85.95	86.54	1040988
2018-04-24	87.31	88.13	84.70	85.85	1410146
2018-04-25	85.50	85.65	84.29	85.21	709700
2018-04-26	85.31	87.62	84.53	87.42	1494919
2018-04-27	87.07	87.50	85.93	86.01	1135535
2018-04-30	86.45	86.58	84.54	84.58	1358408
2018-05-01	84.71	85.10	83.69	84.53	1980774
2018-05-02	85.30	91.43	85.30	90.03	3383031
2018-05-03	90.98	91.89	89.20	91.12	2449488
2018-05-04	90.35	92.78	90.07	92.59	1323428
2018-05-07	92.90	94.22	92.36	93.06	1636952
2018-05-08	92.72	93.75	92.15	93.64	1762278
2018-05-09	94.00	94.44	93.66	94.39	1871241
2018-05-10	94.33	96.09	93.89	96.06	1883140
2018-05-11	96.06	96.84	95.72	96.22	1340852
2018-05-14	96.06	96.73	95.57	95.72	986809
2018-05-15	95.03	96.03	94.63	96.00	1379057
2018-05-16	96.07	98.20	95.65	97.86	1280331
2018-05-17	97.50	98.67	97.40	98.23	1683211
2018-05-18	98.00	98.24	96.88	97.34	947759
2018-05-21	98.10	98.65	97.90	98.18	1134699
2018-05-22	98.20	98.79	97.94	98.14	828559
2018-05-23	97.71	98.36	97.21	97.89	928878
2018-05-24	97.45	97.88	96.74	97.68	1211140
2018-05-25	97.45	97.75	97.17	97.65	884576
2018-05-29	97.32	97.45	95.33	96.21	1467120
2018-05-30	96.63	96.70	95.77	96.47	1272513
2018-05-31	96.75	97.95	96.54	97.50	2227802
2018-06-01	98.31	99.28	97.97	99.08	1356835
2018-06-04	99.14	99.50	98.62	99.45	695316
2018-06-05	99.80	100.37	99.48	100.13	921166
2018-06-06	100.41	101.01	99.28	100.99	828612
2018-06-07	101.00	101.22	99.97	100.66	1550047
2018-06-08	100.66	101.04	100.15	100.81	1234942
2018-06-11	101.07	102.13	100.93	101.82	1308204
2018-06-12	102.00	102.46	101.42	101.97	1321011
2018-06-13	101.96	102.08	101.48	101.62	1474852
2018-06-14	101.98	102.98	101.46	102.61	1075159
2018-06-15	102.63	102.88	101.53	102.73	1818468
2018-06-18	101.72	103.23	101.61	102.93	997736
2018-06-19	101.65	101.94	99.79	100.56	2002620
2018-06-20	101.33	102.14	99.32	99.58	1294594
2018-06-21	99.09	99.09	96.34	97.28	1189005
2018-06-22	98.03	98.18	95.40	96.24	2065115
2018-06-25	95.79	95.88	93.64	95.12	1191039
2018-06-26	95.20	95.62	94.43	94.88	1476973
2018-06-27	95.25	95.81	93.28	93.28	1299552
2018-06-28	92.86	92.97	90.13	91.93	1720354
2018-06-29	92.81	92.81	91.62	91.63	1439948
2018-07-02	91.01	92.19	89.50	92.15	1684355
2018-07-03	92.07	92.67	90.77	90.91	867888
2018-07-05	91.99	94.14	91.99	93.07	1824585
2018-07-06	93.00	94.41	92.43	94.26	1390867
2018-07-09	94.70	95.59	94.27	95.53	1316956
2018-07-10	95.10	96.44	94.92	96.34	1284440
2018-07-11	95.26	95.26	92.97	93.04	1010694
2018-07-12	93.45	93.49	92.30	93.11	1313402
2018-07-13	93.49	93.99	93.11	93.63	695203
2018-07-16	93.60	94.04	93.20	93.55	761932
2018-07-17	93.02	96.46	93.01	96.34	2027928
2018-07-18	96.20	97.22	95.78	96.78	1171765
2018-07-19	96.19	96.69	94.80	94.97	1068211
2018-07-20	94.02	94.22	92.13	92.94	1840426
2018-07-23	92.49	92.97	91.95	92.73	805748
2018-07-24	93.54	94.19	92.86	93.22	1651946
2018-07-25	92.51	95.55	90.73	95.20	2684832
2018-07-26	95.10	95.92	93.17	93.25	1796683
2018-07-27	93.50	94.84	92.86	93.61	1368796
2018-07-30	94.37	94.93	92.40	92.50	1677290
2018-07-31	93.03	98.40	92.99	98.07	3635837
2018-08-01	98.01	98.35	95.46	95.89	2265837
2018-08-02	95.16	96.89	94.00	96.77	1416486
2018-08-03	97.16	98.61	97.08	98.45	1432952
2018-08-06	98.54	98.77	97.88	97.80	1296766
2018-08-07	98.27	98.61	97.26	98.45	1159220
2018-08-08	97.85	98.51	97.08	98.09	1159432
2018-08-09	98.30	98.50	96.70	96.72	1088971
2018-08-10	95.90	96.02	93.35	94.53	1548733
2018-08-13	94.61	94.64	92.38	92.77	1669033
2018-08-14	93.33	94.51	92.95	94.03	1332142
2018-08-15	93.56	93.76	90.18	90.98	2253519
2018-08-16	91.75	92.37	91.30	91.78	1525440
2018-08-17	91.64	93.02	91.21	92.76	1043658
2018-08-20	93.26	94.62	93.26	94.48	826280
2018-08-21	94.55	95.00	93.64	93.76	882208
2018-08-22	92.00	92.30	90.62	90.82	1720582
2018-08-23	91.00	91.03	88.92	89.09	2016664
2018-08-24	89.20	89.31	87.83	88.47	2902686
2018-08-27	88.95	92.19	88.80	92.05	2034671
2018-08-28	92.78	92.88	90.13	92.06	1473899
2018-08-29	92.38	92.38	90.60	90.78	1475381
2018-08-30	90.70	90.85	88.64	88.95	1221367
2018-08-31	88.28	88.75	87.35	88.01	1447341
2018-09-04	87.81	88.00	86.29	87.04	2244996
2018-09-05	86.42	86.92	85.22	85.26	4038385
2018-09-06	85.25	85.35	83.71	84.78	4487034
2018-09-07	84.70	85.02	83.44	84.33	2119435
2018-09-10	84.92	85.62	84.89	85.52	1491165
2018-09-11	85.15	85.36	84.34	84.96	1237364
2018-09-12	84.65	85.87	84.19	84.86	1926026
2018-09-13	85.43	86.60	85.43	86.07	2343582
2018-09-14	86.24	87.46	85.91	86.88	1601780
2018-09-17	86.96	87.14	85.34	85.45	1081547
2018-09-18	85.25	86.11	84.63	86.01	1699287
2018-09-19	86.31	88.09	86.31	87.30	1655979
2018-09-20	88.09	90.09	88.00	89.77	2323963
2018-09-21	90.69	92.98	89.38	90.27	5277748
2018-09-24	89.44	89.50	86.67	87.99	2054356
2018-09-25	87.72	87.72	84.50	84.81	2790688
2018-09-26	84.73	86.03	84.53	84.68	2196122
2018-09-27	84.98	84.98	83.87	84.14	1171580
2018-09-28	83.86	84.53	83.04	83.90	1530316
2018-10-01	85.25	85.38	84.04	84.09	1901148
2018-10-02	84.43	85.33	83.92	84.94	1667893
2018-10-03	85.70	86.77	85.09	85.13	1607281
2018-10-04	84.75	85.05	82.51	82.83	2252568
2018-10-05	82.11	82.35	78.55	79.01	4249453
2018-10-08	78.53	80.06	78.43	79.70	2934642
2018-10-09	79.77	79.96	76.12	76.56	3782845
2018-10-10	76.10	76.95	74.82	75.63	4880051
2018-10-11	75.07	76.76	72.87	73.92	3143681
2018-10-12	75.00	75.72	72.52	74.02	2674775
2018-10-15	73.87	74.67	73.45	73.65	1625367
2018-10-16	74.58	74.72	73.62	74.28	2012219
2018-10-17	74.07	74.42	72.79	73.98	3565547
2018-10-18	73.78	74.62	72.82	74.21	5341911
2018-10-19	73.50	75.09	72.82	74.29	3269780
2018-10-22	74.82	75.09	73.73	74.28	2326664
2018-10-23	72.92	76.73	72.08	76.33	3542284
2018-10-24	75.84	76.37	72.75	72.88	3569928
2018-10-25	73.86	74.45	72.73	74.13	3054708
2018-10-26	72.39	74.70	71.66	73.73	2716079
2018-10-29	76.92	79.98	75.14	76.22	4431703
2018-10-30	76.19	76.89	72.96	74.17	5574187
2018-10-31	76.60	78.42	75.71	76.80	4506875
2018-11-01	77.26	77.69	75.61	77.44	2775260
2018-11-02	78.13	79.84	77.83	79.46	3739765
2018-11-05	79.03	79.12	75.73	75.88	2428111
2018-11-06	75.70	77.09	75.70	76.37	1687243
2018-11-07	76.64	78.44	75.46	78.35	2223515
2018-11-08	77.61	78.96	77.35	77.68	2028067
2018-11-09	76.83	76.83	74.88	75.62	3060901
2018-11-12	75.74	76.40	74.17	74.50	2072154
2018-11-13	74.67	76.45	74.57	75.00	1557912
2018-11-14	75.21	76.20	74.86	75.00	1629746
2018-11-15	74.52	75.33	72.49	75.15	1947234
2018-11-16	74.59	75.21	73.62	74.18	1749707
2018-11-19	74.16	74.33	71.65	72.24	2119097
2018-11-20	71.58	71.90	70.41	71.06	2680027
2018-11-21	71.98	73.87	70.61	73.30	2244890
2018-11-23	72.53	74.13	72.47	72.99	1015703
2018-11-26	73.67	74.48	72.96	74.44	1770423
2018-11-27	73.65	74.20	70.73	71.09	1978932
2018-11-28	71.22	72.62	70.56	72.55	1572101
2018-11-29	72.42	72.72	71.44	71.50	1534422
2018-11-30	71.34	72.20	71.08	71.90	2424135
2018-12-03	74.49	76.65	74.49	74.71	2547872
2018-12-04	74.21	75.02	70.98	71.58	2465327
2018-12-06	70.12	70.32	69.00	69.87	2857210
2018-12-07	69.69	70.90	66.94	67.09	1715537
2018-12-10	66.79	67.32	64.89	65.33	2519366
2018-12-11	67.44	68.52	66.30	66.76	2890607
2018-12-12	67.79	68.48	66.91	67.37	2142983
2018-12-13	67.66	68.06	66.32	66.69	1527275
2018-12-14	66.03	67.40	65.74	65.95	1753285
2018-12-17	65.09	66.69	63.87	64.44	2413582
2018-12-18	64.77	65.53	63.15	63.39	2323610
2018-12-19	63.23	65.18	61.77	62.00	2391239
2018-12-20	61.82	63.45	61.70	62.36	3460740
2018-12-21	62.19	63.92	61.44	61.44	3820007
2018-12-24	61.25	62.03	59.98	60.08	1139990
2018-12-26	60.39	61.74	58.80	61.74	1681538
2018-12-27	60.39	61.96	59.28	61.96	1781369
2018-12-28	62.00	62.21	60.74	61.38	1634492
2018-12-31	61.50	61.67	60.32	61.57	1519872
2019-01-02	60.35	61.80	59.21	61.15	2145973
2019-01-03	60.92	61.08	58.91	60.42	2717854
2019-01-04	60.90	63.01	60.89	62.62	2151989
2019-01-07	62.80	63.91	62.18	63.57	1818693
2019-01-08	64.73	67.03	64.73	67.01	3054900
2019-01-09	67.76	70.92	67.76	69.54	4290584
2019-01-10	69.25	70.30	68.80	70.23	2095558
2019-01-11	70.23	70.33	68.92	69.43	1685150
2019-01-14	69.12	70.75	68.71	70.37	1668353
2019-01-15	70.33	70.80	68.48	69.82	2790351
2019-01-16	69.31	71.10	69.09	70.35	1802788
2019-01-17	69.95	71.15	69.59	71.14	1850205
2019-01-18	71.59	73.47	70.92	72.93	2241325
2019-01-22	72.38	72.62	71.16	71.72	1538031
2019-01-23	71.71	71.71	69.36	70.25	1492192
2019-01-24	70.50	71.96	70.34	71.82	1126859
2019-01-25	72.00	73.49	71.84	73.00	2447256
2019-01-28	72.42	73.19	71.82	73.03	1604678
2019-01-29	72.56	72.96	71.86	72.43	1989272
2019-01-30	72.58	73.99	71.92	73.79	1971208
2019-01-31	76.00	79.72	75.95	79.13	4072357
2019-02-01	78.21	78.72	77.09	78.02	4403927
2019-02-04	78.08	78.76	76.44	78.37	2991208
2019-02-05	78.23	78.99	78.11	78.66	1816267
2019-02-06	78.47	79.04	78.13	78.28	1568830
2019-02-07	77.25	77.57	75.66	76.22	2300971
2019-02-08	75.74	75.81	73.63	75.69	2072188
2019-02-11	75.70	76.68	75.46	76.06	1421186
2019-02-12	76.54	77.65	76.39	77.16	2213406
2019-02-13	79.24	79.96	78.70	79.52	2427260
2019-02-14	78.72	80.01	77.90	79.65	1787281
2019-02-15	80.35	81.18	79.79	80.95	1588639
2019-02-19	80.74	81.62	80.70	81.30	1203684
2019-02-20	81.64	82.41	81.50	81.71	1066721
2019-02-21	81.36	82.03	80.90	81.12	1073731
2019-02-22	81.43	82.41	81.15	82.36	926147
2019-02-25	83.03	83.94	82.76	83.05	1361681
2019-02-26	82.58	83.31	82.39	82.77	883321
2019-02-27	82.55	83.59	82.01	83.31	1060417
2019-02-28	82.95	83.31	82.28	83.11	1942244
2019-03-01	83.99	84.82	83.43	84.27	1683722
2019-03-04	84.46	84.96	82.87	83.95	3009673
2019-03-05	83.90	84.36	83.43	83.99	1361070
2019-03-06	83.64	84.24	82.31	82.46	1433697
2019-03-07	81.86	82.53	80.84	82.14	1415129
2019-03-08	81.24	82.11	81.01	81.79	1733508
2019-03-11	81.99	83.08	81.88	82.58	1307417
2019-03-12	82.89	83.43	82.43	82.47	1193199
2019-03-13	82.69	83.43	82.33	82.35	1480154
2019-03-14	82.00	82.00	80.67	81.10	1249477
2019-03-15	81.64	82.54	81.31	81.96	2187075
2019-03-18	81.75	81.97	80.52	81.00	1856279
2019-03-19	81.67	83.60	81.57	82.81	1950976
2019-03-20	82.59	82.73	80.17	80.43	2090298
2019-03-21	80.40	81.37	80.00	80.90	1267609
2019-03-22	80.19	80.60	77.58	77.61	1723229
2019-03-25	77.60	78.59	77.11	78.02	1177978
2019-03-26	78.61	79.29	78.34	78.98	809015
2019-03-27	79.18	79.48	77.35	77.71	1715193
2019-03-28	78.13	79.60	78.07	78.81	1076689
2019-03-29	79.35	79.96	79.09	79.49	1547375
2019-04-01	80.68	82.67	80.39	82.58	1298057
2019-04-02	82.60	83.08	82.04	82.93	1158857
2019-04-03	84.16	85.80	84.14	84.98	1466280
2019-04-04	85.12	86.75	84.97	86.44	1006383
2019-04-05	86.55	87.25	86.38	86.94	901440
2019-04-08	87.00	88.62	86.90	88.49	1373328
2019-04-09	87.36	87.72	86.73	87.51	1503328
2019-04-10	87.31	88.63	87.05	88.56	778485
2019-04-11	88.55	89.15	87.94	89.08	861804
2019-04-12	89.99	91.22	89.81	90.79	1377685
2019-04-15	90.68	90.88	89.36	89.72	954485
2019-04-16	89.70	90.25	89.36	90.12	1170914
2019-04-17	90.78	91.32	90.40	90.72	1174535
2019-04-18	90.17	90.67	89.36	90.34	1288755
2019-04-22	89.75	90.53	89.45	89.74	888203
2019-04-23	89.56	89.79	88.84	89.49	1080505
2019-04-24	89.49	89.55	88.89	88.95	1177448
2019-04-25	88.13	88.26	85.17	85.45	1700570
2019-04-26	86.31	87.03	85.36	86.51	1388430
2019-04-29	86.15	86.64	85.71	85.84	973066
2019-04-30	85.49	86.14	84.54	85.70	1365850
2019-05-01	85.98	86.15	83.56	83.64	1530767
2019-05-02	75.01	80.41	74.02	79.78	2929523
2019-05-03	79.59	80.66	78.82	80.18	1471388
2019-05-06	77.90	79.94	77.32	79.48	1776803
2019-05-07	78.31	79.58	78.06	79.43	2438041
2019-05-08	79.42	80.84	79.22	79.72	1831343
2019-05-09	77.95	78.52	76.14	77.91	1868492
2019-05-10	77.30	78.00	75.75	77.23	1218899
2019-05-13	75.34	75.41	72.61	73.31	2186626
2019-05-14	73.83	75.23	73.45	74.73	1241072
2019-05-15	73.75	75.62	72.69	75.04	1645979
2019-05-16	75.31	75.32	73.50	73.71	1998390
2019-05-17	73.29	74.61	73.16	73.65	1616361
2019-05-20	72.78	73.49	72.33	72.73	1322296
2019-05-21	73.25	73.66	72.31	72.38	1158363
2019-05-22	71.84	71.92	69.01	69.35	2612010
2019-05-23	68.64	68.67	66.92	67.72	2801188
2019-05-24	68.40	68.61	67.17	67.81	2089840
2019-05-28	68.45	69.49	68.20	69.12	2121580
2019-05-29	68.32	69.10	67.82	68.61	1469865
2019-05-30	68.73	69.66	68.24	68.67	1326480
2019-05-31	65.84	65.92	63.36	64.04	3821815
2019-06-03	64.20	67.14	64.10	66.84	2090955
2019-06-04	68.44	70.70	68.31	70.51	3175428
2019-06-05	70.73	72.66	70.14	72.51	2802316
2019-06-06	72.35	73.31	71.89	72.92	2331928
2019-06-07	73.45	74.30	72.62	73.40	1176474
2019-06-10	74.75	76.77	74.50	75.71	1397660
2019-06-11	77.17	77.55	75.98	76.14	1062661
2019-06-12	76.13	76.21	74.78	74.89	1015190
2019-06-13	74.64	76.13	74.27	76.09	1270075
2019-06-14	75.93	75.93	74.24	75.33	1108966
2019-06-17	75.14	76.15	74.55	75.84	1077399
2019-06-18	76.48	78.41	76.43	76.80	1013719
2019-06-19	77.32	77.71	76.52	76.85	1181420
2019-06-20	78.27	78.70	77.29	78.47	1286523
2019-06-21	78.48	78.75	77.95	78.42	1442400
2019-06-24	78.17	79.07	77.12	78.31	963609
2019-06-25	78.11	78.47	77.61	78.11	1137691
2019-06-26	78.24	79.75	77.27	78.92	1275974
2019-06-27	80.05	81.06	79.85	81.06	1748292
2019-06-28	81.01	82.51	80.83	80.83	5891418
2019-07-01	82.50	82.99	79.91	80.71	1353504
2019-07-02	80.80	81.09	78.83	79.58	1027148
2019-07-03	80.01	80.17	79.24	79.32	437538
2019-07-05	78.67	79.72	78.56	79.19	930889
2019-07-08	78.72	79.16	76.51	76.77	1185164
2019-07-09	76.23	76.45	74.91	76.07	1731865
2019-07-10	76.36	77.68	75.91	77.52	1350748
2019-07-11	77.36	77.81	76.87	77.72	657610
2019-07-12	78.14	80.50	78.04	80.20	908123
2019-07-15	80.23	80.90	78.72	80.78	1294963
2019-07-16	79.53	80.91	78.19	79.99	1392546
2019-07-17	79.80	80.00	78.23	78.36	1172901
2019-07-18	77.97	78.67	77.71	78.65	918528
2019-07-19	79.02	81.99	78.69	80.09	1190998
2019-07-22	80.39	81.44	79.92	80.09	1281172
2019-07-23	81.71	82.92	80.15	82.20	1639322
2019-07-24	81.93	83.68	81.93	83.68	1090022
2019-07-25	83.22	83.41	81.27	81.91	1690439
2019-07-26	82.06	82.54	81.07	82.40	1491808
2019-07-29	82.32	82.75	81.61	82.18	766747
2019-07-30	80.93	81.72	79.99	81.57	1415994
2019-07-31	85.74	88.98	84.95	87.65	3559433
2019-08-01	88.55	88.83	82.34	83.63	2272903
2019-08-02	83.09	83.57	80.54	83.25	1307190
2019-08-05	81.14	81.99	80.77	80.77	1691756
2019-08-06	81.75	83.49	81.72	83.20	1486025
2019-08-07	81.80	83.69	80.93	83.52	1753769
2019-08-08	83.89	85.72	83.75	85.46	1324583
2019-08-09	84.73	85.30	83.07	83.54	868251
2019-08-12	82.83	83.66	82.14	82.56	1049044
2019-08-13	82.18	84.83	81.47	83.56	1079914
2019-08-14	81.50	81.52	79.36	79.52	1267652
2019-08-15	79.93	80.52	78.56	79.19	1232876
2019-08-16	80.09	82.12	79.87	81.85	802392
2019-08-19	83.47	83.97	82.51	83.56	931663
2019-08-20	82.87	83.22	81.02	82.19	908463
2019-08-21	83.71	83.89	83.06	83.43	805414
2019-08-22	84.08	84.55	83.06	83.52	530150
2019-08-23	82.51	83.01	79.45	79.88	1263233
2019-08-26	80.79	81.36	79.99	80.86	671523
2019-08-27	81.76	82.37	80.97	81.02	773130
2019-08-28	80.72	82.84	80.13	82.68	744836
2019-08-29	83.51	84.31	82.67	83.30	816414
2019-08-30	84.14	84.82	82.83	83.17	1115792
2019-09-03	82.90	82.90	80.88	81.56	1195942
2019-09-04	82.91	84.23	82.75	84.19	935584
2019-09-05	85.82	88.28	85.47	88.17	1089171
2019-09-06	88.26	89.08	87.03	88.75	719835
2019-09-09	89.55	90.78	89.01	90.31	1056371
2019-09-10	89.44	90.76	88.47	90.76	1103830
2019-09-11	90.49	91.14	88.83	91.10	806492
2019-09-12	90.80	91.45	88.96	91.15	1237006
2019-09-13	90.02	91.57	89.56	90.18	1411034
2019-09-16	89.56	90.92	88.71	89.59	1288337
2019-09-17	89.08	89.90	87.93	89.64	1024946
2019-09-18	89.52	90.14	88.75	89.51	794534
2019-09-19	89.60	90.24	89.05	89.47	784788
2019-09-20	89.87	90.05	86.95	87.07	1685383
2019-09-23	88.06	89.30	87.77	87.99	1137687
2019-09-24	88.50	89.12	86.32	86.69	1233071
2019-09-25	86.66	88.31	85.88	88.07	772033
2019-09-26	88.26	88.34	86.79	87.71	514181
2019-09-27	87.96	88.59	86.45	86.88	816969
2019-09-30	87.27	87.96	86.92	87.42	912371
2019-10-01	87.59	88.35	85.01	85.11	1145526
2019-10-02	83.75	84.69	80.57	82.22	1853229
2019-10-03	81.78	83.51	81.46	82.60	1162466
2019-10-04	82.98	84.15	82.96	83.43	1426149
2019-10-07	83.16	84.82	82.60	84.00	953162
2019-10-08	82.33	82.91	80.53	80.56	967233
2019-10-09	81.84	82.30	81.05	81.85	782094
2019-10-10	82.17	83.98	82.17	83.17	832872
2019-10-11	84.85	87.22	84.85	86.26	1056541
2019-10-14	85.91	86.82	85.85	86.59	492937
2019-10-15	86.80	88.86	86.78	88.05	846035
2019-10-16	88.59	89.75	88.26	89.11	1182102
2019-10-17	89.57	89.58	88.57	89.04	810440
2019-10-18	88.68	89.72	88.64	88.96	952894
2019-10-21	89.83	89.83	88.75	89.36	788101
2019-10-22	88.86	91.02	88.19	90.39	655541
2019-10-23	90.10	90.27	88.73	89.37	1037830
2019-10-24	89.72	90.19	88.85	89.02	584606
2019-10-25	88.85	89.95	88.40	89.58	1054363
2019-10-28	90.48	90.70	89.95	90.11	769422
2019-10-29	89.62	90.43	89.14	90.38	1481047
2019-10-30	89.01	92.76	85.89	92.42	2893494
2019-10-31	92.20	92.42	89.08	89.55	1731600
2019-11-01	90.72	92.49	90.27	92.35	1526208
2019-11-04	93.49	95.63	93.14	95.40	1935149
2019-11-05	95.59	96.35	94.92	95.23	2557445
2019-11-06	95.34	95.82	94.51	95.58	1077222
2019-11-07	96.43	97.64	96.29	96.49	1986032
2019-11-08	96.21	96.92	95.12	96.88	862376
2019-11-11	95.99	97.12	95.72	96.05	685252
2019-11-12	96.61	96.88	94.90	95.18	1325762
2019-11-13	94.21	94.23	91.27	91.69	1271336
2019-11-14	91.48	92.84	91.16	92.25	1278867
2019-11-15	93.16	93.16	91.93	92.31	1328723
2019-11-18	91.97	92.63	91.51	92.32	1256330
2019-11-19	92.57	92.69	90.76	91.14	1824996
2019-11-20	90.69	90.96	89.30	89.50	1490595
2019-11-21	89.97	90.87	88.82	88.99	1111691
2019-11-22	90.09	91.62	89.82	91.47	3128195
2019-11-25	92.50	94.02	91.97	94.02	2384663
2019-11-26	93.40	94.98	93.18	94.87	1565418
2019-11-27	94.87	95.27	94.08	94.68	743411
2019-11-29	94.56	94.66	93.77	93.88	664395
2019-12-02	94.72	95.57	93.68	94.50	1750015
2019-12-03	93.80	95.00	91.72	91.83	1328149
2019-12-04	92.07	93.05	92.07	92.37	1231099
2019-12-05	92.58	93.67	91.93	93.38	794639
2019-12-06	94.55	94.83	93.30	93.77	864054
2019-12-09	93.34	93.53	92.90	92.96	827975
2019-12-10	92.87	93.24	92.22	92.77	770283
2019-12-11	93.36	93.76	92.48	92.99	821825
2019-12-12	93.68	96.14	93.28	95.81	951408
2019-12-13	95.62	96.36	93.31	93.55	1227942
2019-12-16	94.84	95.87	94.38	94.96	1398110
2019-12-17	95.23	95.88	94.56	95.84	1320711
2019-12-18	96.30	98.18	95.94	97.86	1285543
2019-12-19	97.74	98.30	97.10	97.85	1053523
2019-12-20	98.93	99.04	96.25	96.35	2021300
2019-12-23	96.72	96.91	95.27	95.53	1051039
2019-12-24	95.80	96.04	94.89	94.89	320310
2019-12-26	95.36	95.76	94.86	95.72	519666
2019-12-27	96.17	96.58	95.76	96.31	757551
2019-12-30	96.28	96.28	95.10	95.25	613636
2019-12-31	95.27	95.88	94.70	94.97	673256
2020-01-02	95.94	96.34	95.01	96.31	1655326
2020-01-03	94.25	94.83	93.60	94.10	960556
2020-01-06	93.18	93.18	91.74	92.35	1575832
2020-01-07	92.33	92.50	90.85	91.19	2100942
2020-01-08	91.43	93.47	90.96	93.09	2295689
2020-01-09	94.11	94.35	91.69	91.73	1087943
2020-01-10	91.73	91.73	89.39	89.51	1323567
2020-01-13	89.42	89.42	88.63	88.87	2065489
2020-01-14	88.84	89.73	88.51	89.01	2264950
2020-01-15	88.73	89.33	87.59	87.89	1531056
2020-01-16	88.39	91.42	88.39	91.20	1916498
2020-01-17	90.90	92.19	90.48	91.53	1766744
2020-01-21	91.04	91.91	90.47	91.00	1467465
2020-01-22	91.84	92.41	90.89	91.15	942880
2020-01-23	90.54	92.40	89.25	92.33	1424126
2020-01-24	92.81	92.84	90.75	91.54	1546240
2020-01-27	89.16	89.60	88.19	88.60	1677164
2020-01-28	89.57	90.30	88.70	89.64	1453887
2020-01-29	90.33	91.05	89.50	89.88	1563564
2020-01-30	85.00	88.14	84.51	87.68	2534156
2020-01-31	86.74	87.07	84.59	84.79	1617792
2020-02-03	85.57	87.56	85.25	86.50	1647827
2020-02-04	88.31	91.02	88.23	90.51	1525160
2020-02-05	91.82	92.50	90.28	90.52	1108092
2020-02-06	90.97	90.99	87.68	88.24	1131359
2020-02-07	87.47	87.49	86.63	87.13	1250731
2020-02-10	86.95	87.35	86.03	87.30	933543
2020-02-11	87.65	91.10	87.11	90.78	1397433
2020-02-12	91.69	92.30	90.88	91.51	878764
2020-02-13	90.40	91.10	89.74	90.52	724273
2020-02-14	90.41	90.52	88.09	88.32	1010085
2020-02-18	88.06	89.48	87.57	88.02	979386
2020-02-19	88.32	90.87	87.78	90.71	1403634
2020-02-20	89.97	92.04	89.97	91.09	1395340
2020-02-21	90.15	90.46	88.91	90.07	1203947
2020-02-24	86.73	87.18	83.72	83.98	2084087
2020-02-25	84.77	84.84	79.91	81.11	2525178
2020-02-26	82.11	83.44	80.80	81.10	1691672
2020-02-27	80.52	81.71	77.35	77.98	3477207
2020-02-28	75.32	79.39	73.80	78.11	3533963
2020-03-02	78.71	82.18	77.63	82.17	2572226
2020-03-03	82.41	84.87	79.83	80.57	2685668
2020-03-04	82.15	83.15	80.27	83.10	1900954
2020-03-05	80.35	81.67	77.93	78.50	1699228
2020-03-06	75.36	77.96	74.30	76.29	2398664
2020-03-09	70.60	71.57	68.12	68.91	2767735
2020-03-10	72.29	73.35	69.62	72.84	2677309
2020-03-11	70.59	71.63	66.97	67.23	2660749
2020-03-12	62.87	64.79	58.97	59.40	3380326
2020-03-13	62.80	66.50	60.16	66.47	2733877
2020-03-16	59.01	59.01	51.08	51.12	3218340
2020-03-17	52.39	52.86	45.65	48.31	4193537
2020-03-18	44.38	45.70	29.22	33.55	5891260
2020-03-19	33.23	45.36	29.33	40.58	7381952
2020-03-20	42.05	49.61	41.73	45.17	5598834
2020-03-23	44.36	48.64	42.11	46.50	4476733
2020-03-24	50.18	52.12	47.55	49.52	2802826
2020-03-25	51.17	53.43	47.56	50.73	2224878
2020-03-26	51.80	55.89	50.02	55.28	2293403
2020-03-27	51.95	52.81	49.41	51.28	2569807
2020-03-30	50.27	51.82	48.02	49.92	2676157
2020-03-31	50.24	52.21	48.43	49.24	2607332
2020-04-01	44.62	47.47	44.12	45.92	2548432
2020-04-02	44.72	48.79	44.25	45.59	2460840
2020-04-03	45.92	46.46	43.04	43.29	2168349
2020-04-06	47.01	50.71	45.70	49.93	3110423
2020-04-07	54.09	56.23	52.44	53.50	3549316
2020-04-08	54.73	60.39	54.29	60.20	3670448
2020-04-09	63.14	66.65	62.01	62.23	3606956
2020-04-13	61.56	61.85	58.19	60.74	1275261
2020-04-14	62.05	64.64	61.39	62.82	1829765
2020-04-15	58.64	61.23	58.51	60.87	1731058
2020-04-16	60.38	61.29	57.80	59.36	1427006
2020-04-17	62.86	64.76	62.39	63.92	2965834
2020-04-20	61.44	62.42	58.72	59.53	2226250
2020-04-21	56.29	59.72	56.04	58.35	1741218
2020-04-22	60.03	61.23	59.03	60.50	1425270
2020-04-23	61.43	62.65	60.66	60.73	1096049
2020-04-24	62.39	63.74	61.32	62.74	1167729
2020-04-27	62.69	65.91	62.50	65.51	1514950
2020-04-28	68.04	69.77	66.48	66.68	1770843
2020-04-29	68.86	72.41	68.34	71.66	1807280
2020-04-30	68.50	71.03	68.20	69.55	2128656
2020-05-01	67.40	67.40	64.09	65.75	1743242
2020-05-04	64.10	65.43	63.26	64.27	2212964
2020-05-05	65.25	67.05	64.67	65.64	2323254
2020-05-06	68.33	68.39	64.84	65.18	1158408
2020-05-07	66.48	68.20	65.09	65.23	1283042
2020-05-08	67.13	68.68	66.44	68.15	1114237
2020-05-11	66.73	68.14	65.03	66.71	1548731
2020-05-12	67.46	67.75	64.44	64.50	1140009
2020-05-13	64.50	64.50	60.13	60.79	1775915
2020-05-14	58.85	63.19	57.26	63.15	1676143
2020-05-15	62.28	64.40	61.50	64.07	1225412
2020-05-18	67.41	70.80	67.41	70.18	1642734
2020-05-19	71.00	74.22	69.94	70.00	2335642
2020-05-20	71.79	73.33	71.26	71.71	2137700
2020-05-21	72.47	74.40	71.35	71.53	2130584
2020-05-22	71.34	72.13	70.11	71.89	1481648
2020-05-26	75.62	76.37	74.45	75.68	2014640
2020-05-27	78.90	81.96	75.57	77.63	2682978
2020-05-28	77.71	78.20	73.55	73.63	2682375
2020-05-29	74.19	75.62	73.21	75.35	2572787
2020-06-01	75.93	77.05	74.52	76.64	1431372
2020-06-02	77.84	79.66	77.05	79.66	1857591
2020-06-03	81.15	84.55	81.15	83.33	4762602
2020-06-04	81.54	84.22	81.21	83.69	2349376
2020-06-05	88.44	89.00	85.05	85.85	2504378
2020-06-08	87.63	89.74	87.02	87.50	3612931
2020-06-09	81.45	82.04	75.47	75.91	7436427
2020-06-10	78.92	82.61	77.50	82.43	19582141
2020-06-11	76.46	79.29	72.92	72.95	7243729
2020-06-12	76.93	77.78	73.61	75.66	4409081
2020-06-15	72.36	76.24	71.80	75.55	3507377
2020-06-16	78.50	79.41	74.96	76.15	2075129
2020-06-17	76.05	76.56	74.25	76.05	3092028
2020-06-18	75.36	77.28	74.32	76.61	1917103
2020-06-19	78.39	80.79	77.32	77.73	3713926
2020-06-22	78.28	79.30	76.60	78.52	2591813
2020-06-23	80.01	80.88	77.71	78.76	2245314
2020-06-24	78.18	78.20	74.36	74.62	2825982
2020-06-25	73.89	76.86	73.36	76.63	1868715
2020-06-26	76.30	77.03	73.94	74.13	4262843
2020-06-29	74.43	75.93	74.11	75.67	2245423
2020-06-30	75.36	78.44	74.76	77.92	2748325
2020-07-01	77.91	77.99	74.40	75.42	1678527
2020-07-02	76.63	79.18	76.63	76.81	1839016
2020-07-06	79.74	80.23	77.14	78.43	1412460
2020-07-07	77.29	78.06	76.84	77.11	1399044
2020-07-08	77.25	77.71	75.67	76.76	1305258
2020-07-09	76.89	77.01	74.00	75.39	1318276
2020-07-10	75.59	76.89	75.21	76.28	1397526
2020-07-13	76.98	79.18	76.36	76.68	2091812
2020-07-14	76.91	78.41	75.35	78.19	1366783
2020-07-15	80.28	82.22	79.25	81.78	1586375
2020-07-16	80.72	82.41	79.81	82.27	1489099
2020-07-17	82.73	82.79	81.18	81.78	1393617
2020-07-20	81.46	82.23	80.17	81.94	1271228
2020-07-21	83.38	83.80	81.53	81.87	1274832
2020-07-22	81.68	82.80	81.19	82.72	1531403
2020-07-23	83.04	83.53	81.32	82.33	1497073
2020-07-24	80.80	83.16	80.77	82.25	1243241
2020-07-27	82.25	84.35	81.75	83.55	1249366
2020-07-28	83.67	84.27	82.08	82.17	889038
2020-07-29	82.21	83.72	82.21	83.67	1719486
2020-07-30	82.50	82.84	79.91	80.46	1974545
2020-07-31	80.27	80.40	76.18	77.75	2360266
2020-08-03	78.25	80.44	78.25	79.72	1503576
2020-08-04	81.81	81.81	80.26	81.02	1288919
2020-08-05	81.28	83.94	81.08	83.84	2087845
2020-08-06	83.16	85.18	83.16	84.53	1644517
2020-08-07	83.55	84.81	82.92	83.86	1249193
2020-08-10	84.64	86.81	84.23	86.44	1256787
2020-08-11	88.00	90.82	87.99	88.84	2479035
2020-08-12	90.81	91.51	88.22	89.50	1915195
2020-08-13	88.62	89.33	88.35	88.63	893312
2020-08-14	88.52	88.93	87.63	88.34	744135
2020-08-17	88.92	89.31	87.73	88.16	1421664
2020-08-18	88.19	89.11	87.19	87.24	795149
2020-08-19	86.88	87.05	84.77	85.42	1524545
2020-08-20	84.21	84.87	83.74	84.49	1085246
2020-08-21	84.76	84.81	83.68	83.88	668421
2020-08-24	84.55	85.87	84.39	85.50	1508919
2020-08-25	86.03	86.31	84.55	85.36	979707
2020-08-26	85.31	85.91	84.69	85.44	1121217
2020-08-27	85.85	85.85	84.64	85.34	869054
2020-08-28	85.38	87.32	85.15	87.25	1327947
2020-08-31	87.74	87.89	85.77	86.12	1535327
2020-09-01	85.32	87.12	84.21	87.05	1075595
2020-09-02	88.68	90.70	87.53	90.00	2272719
2020-09-03	89.88	90.06	86.14	86.76	1847350
2020-09-04	87.86	88.21	84.72	86.21	1336503
2020-09-08	86.21	86.48	84.16	84.66	3181591
2020-09-09	86.06	86.63	85.39	85.65	1422640
2020-09-10	87.00	87.69	83.71	84.09	1034750
2020-09-11	84.45	85.26	83.45	84.55	1731305
2020-09-14	85.52	86.45	84.92	85.89	1213710
2020-09-15	86.42	87.62	85.74	86.01	1568297
2020-09-16	86.69	86.70	84.36	84.97	2152561
2020-09-17	84.22	84.37	82.63	83.29	1685293
2020-09-18	87.04	89.42	86.00	88.95	4538349
2020-09-21	86.75	87.55	83.40	84.56	2455888
2020-09-22	84.35	85.11	83.05	84.51	1054384
2020-09-23	84.53	85.73	83.92	83.95	1641400
2020-09-24	82.85	85.63	82.12	84.33	1195529
2020-09-25	84.06	87.04	83.54	86.40	1479803
2020-09-28	88.41	90.88	88.35	90.03	1295603
2020-09-29	89.61	92.29	89.52	91.92	1896914
2020-09-30	92.18	93.28	90.90	91.68	2278714
2020-10-01	92.75	94.97	91.68	93.96	2137400
2020-10-02	91.46	94.50	91.24	93.56	1105525
2020-10-05	95.00	97.63	94.83	97.20	1149141
2020-10-06	99.49	99.54	94.06	94.48	2542225
2020-10-07	96.14	99.48	95.93	99.19	1646655
2020-10-08	100.00	100.82	97.54	97.97	1704966
2020-10-09	99.29	99.29	97.21	98.06	1423921
2020-10-12	98.71	99.50	98.04	98.26	1347966
2020-10-13	97.32	97.87	95.59	96.07	1484241
2020-10-14	97.01	97.50	95.63	95.74	1203707
2020-10-15	94.98	98.25	94.55	97.68	1628093
2020-10-16	98.54	99.50	96.74	98.20	1459631
2020-10-19	98.73	100.19	97.69	99.40	1968897
2020-10-20	100.12	102.18	99.47	100.19	1634745
2020-10-21	100.91	101.59	99.35	99.41	1858618
2020-10-22	100.19	101.13	98.60	100.15	2352661
2020-10-23	101.08	101.78	99.63	100.29	1891216
2020-10-26	98.60	99.11	96.76	98.19	1066054
2020-10-27	97.94	98.78	96.05	96.29	992172
2020-10-28	93.31	95.37	92.56	93.57	1655889
2020-10-29	95.52	100.34	95.40	98.32	2040623
2020-10-30	97.97	99.41	95.72	96.49	2019812
2020-11-02	97.01	98.84	95.65	97.88	2237047
2020-11-03	100.04	103.15	99.49	101.79	2236113
2020-11-04	101.15	101.99	99.05	99.25	2175369
2020-11-05	101.47	105.79	101.14	104.78	1423257
2020-11-06	105.05	105.87	103.57	104.48	992043
2020-11-09	111.27	114.55	106.21	106.69	2033216
2020-11-10	107.17	110.00	106.70	108.84	2531556
2020-11-11	110.54	111.68	108.64	111.03	2070532
2020-11-12	112.35	112.50	108.04	108.82	2187776
2020-11-13	109.90	110.53	107.64	109.91	2383274
2020-11-16	112.20	114.54	111.02	114.47	1521877
2020-11-17	112.00	115.61	111.70	114.44	1774870
2020-11-18	114.88	116.99	114.71	115.05	1700704
2020-11-19	114.50	115.97	113.16	115.36	1105360
2020-11-20	114.86	115.69	113.92	114.32	1161156
2020-11-23	115.41	117.34	115.00	116.60	2022904
2020-11-24	119.00	122.07	118.33	121.66	1951539
2020-11-25	119.64	120.01	117.31	118.47	1218962
2020-11-27	119.00	121.89	118.79	121.86	870096
2020-11-30	121.62	121.97	118.22	118.70	2505375
2020-12-01	122.37	123.44	121.29	122.21	2379542
2020-12-02	121.17	122.10	120.27	121.00	1118531
2020-12-03	121.58	122.02	120.40	121.16	1231335
2020-12-04	122.37	124.24	121.68	123.35	1157703
2020-12-07	123.51	123.64	121.50	123.46	886355
2020-12-08	123.41	124.71	122.52	123.07	790863
2020-12-09	124.79	125.76	122.79	123.73	1535453
2020-12-10	122.12	124.50	122.05	124.15	1045990
2020-12-11	122.56	123.62	121.27	122.24	1599285
2020-12-14	123.99	124.30	121.57	121.65	1810108
2020-12-15	123.42	123.99	119.81	122.61	2713729
2020-12-16	122.96	123.60	121.12	122.84	1240484
2020-12-17	124.06	125.23	123.21	124.89	1404028
2020-12-18	125.00	125.74	122.37	124.30	3689092
2020-12-21	120.00	123.68	119.75	123.32	1281861
2020-12-22	123.80	126.00	122.72	125.04	1057680
2020-12-23	127.14	130.04	126.31	128.35	1440618
2020-12-24	128.90	129.20	127.06	128.42	350063
2020-12-28	128.94	130.02	128.00	128.14	652880
2020-12-29	129.04	130.35	127.06	128.07	838458
2020-12-30	128.71	131.03	128.71	130.79	997384
2020-12-31	130.80	131.23	129.70	130.29	769866
2021-01-04	131.36	131.97	127.76	129.51	1934729
2021-01-05	129.00	133.80	129.00	133.39	1762811
2021-01-06	133.74	138.96	133.01	138.11	2078591
2021-01-07	141.02	145.85	140.61	144.80	2237289
2021-01-08	146.27	151.19	143.81	145.56	2471856
2021-01-11	142.95	147.46	141.71	145.08	2475268
2021-01-12	146.74	152.78	146.20	151.09	2221158
2021-01-13	150.02	150.99	145.10	146.06	2275190
2021-01-14	146.67	147.00	143.11	144.22	1879798
2021-01-15	143.25	143.87	137.53	142.75	1783662
2021-01-19	146.10	147.62	141.02	142.57	1789765
2021-01-20	145.60	145.95	143.03	145.12	2112724
2021-01-21	145.69	146.57	143.35	143.85	1855358
2021-01-22	141.28	143.69	139.00	139.49	2251713
2021-01-25	139.00	139.81	134.10	139.01	2197115
2021-01-26	139.29	140.35	135.30	135.70	1652095
2021-01-27	131.76	133.38	127.21	127.96	2274360
2021-01-28	130.36	135.09	129.27	133.42	3049121
2021-01-29	133.59	137.06	130.66	133.60	2596573
2021-02-01	135.24	139.30	135.24	138.77	1654671
2021-02-02	141.00	143.35	140.31	141.26	2117369
2021-02-03	141.36	146.50	141.00	143.15	2346393
2021-02-04	150.00	151.23	142.15	142.15	4001011
2021-02-05	144.86	147.43	144.04	147.13	1944374
2021-02-08	148.00	149.38	146.07	148.77	1653996
2021-02-09	147.50	149.37	145.73	148.28	1132076
2021-02-10	149.45	149.99	146.45	149.89	2010490
2021-02-11	151.07	154.57	148.61	153.95	1812023
2021-02-12	153.89	156.52	151.43	156.29	1404288
2021-02-16	157.01	159.50	154.77	155.09	1875550
2021-02-17	154.08	157.21	152.92	156.57	1332678
2021-02-18	155.37	155.60	148.03	149.35	1531369
2021-02-19	151.37	154.87	150.74	153.80	1771285
2021-02-22	152.91	159.32	152.51	156.99	1777393
2021-02-23	153.81	154.19	146.88	151.66	2287943
2021-02-24	153.20	155.51	150.64	155.22	2041676
2021-02-25	154.36	154.70	145.80	147.44	2075899
2021-02-26	148.72	150.58	144.71	149.84	2580224
2021-03-01	151.06	155.60	151.00	154.76	1764845
2021-03-02	155.00	156.24	152.47	154.21	1098929
2021-03-03	154.76	160.14	154.72	155.55	1519632
2021-03-04	153.81	154.22	142.46	146.40	2345595
2021-03-05	148.25	148.25	135.79	146.17	2952621
2021-03-08	147.92	149.90	144.38	144.60	2435081
2021-03-09	146.32	146.87	142.14	143.50	2701645
2021-03-10	144.49	150.41	144.40	148.69	1782339
2021-03-11	150.05	153.94	149.55	152.51	1407001
2021-03-12	151.10	151.80	150.10	150.90	1477341
2021-03-15	150.57	153.08	148.63	152.83	1128128
2021-03-16	152.58	152.58	146.67	147.35	1593275
2021-03-17	147.80	153.65	146.24	153.23	1741052
2021-03-18	152.73	155.58	148.66	148.90	1413771
2021-03-19	143.57	147.77	143.57	145.94	3381274
2021-03-22	146.23	146.36	143.11	145.04	1795761
2021-03-23	143.42	144.70	138.23	139.48	1920401
2021-03-24	141.20	143.36	139.83	139.85	1438088
2021-03-25	138.00	143.36	137.08	142.68	1274892
2021-03-26	142.75	143.56	137.35	140.64	1656572
2021-03-29	139.85	140.54	134.86	135.08	1703000
2021-03-30	135.31	137.50	133.63	137.29	2812033
2021-03-31	139.51	139.78	137.50	137.90	1901971
2021-04-01	139.71	141.71	138.95	140.74	1894702
2021-04-05	142.00	144.02	141.48	142.01	1203254
2021-04-06	142.61	145.43	142.02	144.28	1593263
2021-04-07	143.55	144.77	140.09	140.71	1189724
2021-04-08	139.98	141.22	138.09	140.15	1321009
2021-04-09	140.44	142.51	139.96	142.43	929249
2021-04-12	142.92	143.60	141.61	143.15	895232
2021-04-13	143.60	144.14	139.64	141.20	1249680
2021-04-14	141.82	145.04	141.30	142.25	1044928
2021-04-15	142.48	142.82	139.68	141.84	1272594
2021-04-16	143.87	145.25	140.88	141.05	1572701
2021-04-19	141.00	141.17	139.28	140.32	1346524
2021-04-20	140.00	140.16	133.67	135.04	1628157
2021-04-21	134.76	139.48	133.55	139.18	1073597
2021-04-22	139.80	140.63	137.49	138.93	984662
2021-04-23	140.71	145.77	139.19	144.89	1597092
2021-04-26	145.75	147.00	144.43	145.20	941478
2021-04-27	145.78	147.86	145.02	146.71	1019807
2021-04-28	145.78	147.50	145.11	146.92	1030266
2021-04-29	147.45	148.08	143.30	144.54	1351219
2021-04-30	143.55	146.29	142.69	143.89	1692349
2021-05-03	145.05	145.94	143.06	143.44	1612907
2021-05-04	141.33	142.39	138.15	139.74	2103429
2021-05-05	141.65	143.88	140.14	142.92	1005351
2021-05-06	140.50	143.92	137.09	141.46	1676296
2021-05-07	142.11	148.89	141.82	148.77	1451327
2021-05-10	147.94	148.19	143.78	143.78	1308368
2021-05-11	140.66	141.94	137.57	140.63	1833004
2021-05-12	139.43	141.40	133.45	134.37	1362471
2021-05-13	135.49	138.99	134.18	136.93	1420638
2021-05-14	138.40	139.88	136.32	139.18	753344
2021-05-17	138.19	139.66	136.77	139.04	844958
2021-05-18	140.00	140.82	137.16	137.33	1057435
2021-05-19	135.00	137.41	134.07	136.92	1169250
2021-05-20	138.16	138.66	136.33	137.31	1066327
2021-05-21	138.56	141.28	138.16	140.46	1351233
2021-05-24	141.60	142.53	140.09	141.46	786439
2021-05-25	141.79	143.79	141.18	141.86	858346
2021-05-26	141.87	143.85	141.52	143.38	868346
2021-05-27	145.68	151.95	144.75	150.89	2409582
2021-05-28	150.52	151.56	148.23	150.42	1279269
2021-06-01	152.22	155.76	151.21	154.91	1375808
2021-06-02	155.00	155.35	152.11	155.00	2014529
2021-06-03	154.62	158.31	153.60	155.99	1856539
2021-06-04	157.00	159.89	156.70	159.75	1614231
2021-06-07	160.00	160.00	156.03	157.25	1093224
2021-06-08	157.25	159.62	155.88	159.27	912307
2021-06-09	159.00	159.31	157.60	158.33	1327769
2021-06-10	159.61	159.75	155.07	155.54	1170939
2021-06-11	156.14	157.24	155.32	156.76	889081
2021-06-14	156.46	157.58	155.00	157.47	940457
2021-06-15	157.30	157.56	156.40	157.00	1200647
2021-06-16	156.50	157.47	153.72	154.37	1839790
2021-06-17	154.00	155.71	149.55	151.36	1989425
2021-06-18	148.73	149.83	146.63	147.27	1869779
2021-06-21	149.00	151.50	148.03	150.44	1662046
2021-06-22	150.92	152.00	150.14	151.64	1252454
2021-06-23	151.74	153.72	151.34	152.75	724544
2021-06-24	155.61	156.89	154.51	155.13	1071651
2021-06-25	155.00	156.00	154.41	155.77	2789505
2021-06-28	155.18	155.63	152.41	154.70	1439120
2021-06-29	155.25	158.75	154.77	158.30	1326132
2021-06-30	157.56	158.55	156.79	157.33	1172897
2021-07-01	158.48	159.16	157.23	158.73	998541
2021-07-02	158.81	160.53	157.89	159.87	1235996
2021-07-06	160.00	160.08	155.86	157.60	1152185
2021-07-07	157.25	157.33	151.13	154.00	1765011
2021-07-08	150.49	151.84	147.87	151.28	1617438
2021-07-09	153.32	156.68	152.85	155.61	1044256
2021-07-12	155.19	159.62	154.47	158.52	1077564
2021-07-13	158.16	158.51	156.48	157.53	1073138
2021-07-14	158.48	159.23	154.45	155.81	787890
2021-07-15	154.48	155.46	152.23	153.59	722286
2021-07-16	154.77	154.79	149.54	149.75	860114
2021-07-19	144.58	148.14	143.46	147.17	1560146
2021-07-20	148.15	153.83	146.84	153.15	1060577
2021-07-21	154.66	156.72	154.15	156.05	905250
2021-07-22	155.64	155.82	153.29	154.49	651398
2021-07-23	156.41	158.13	155.67	157.39	680629
2021-07-26	157.62	159.81	156.55	159.75	812183
2021-07-27	157.68	159.13	156.08	158.90	900285
2021-07-28	159.15	163.58	159.01	162.32	1319499
2021-07-29	164.34	167.92	163.96	167.65	1309478
2021-07-30	165.60	168.68	165.09	166.85	1303988
2021-08-02	168.29	169.94	166.98	167.66	1360294
2021-08-03	168.41	169.33	165.52	169.14	781123
2021-08-04	168.02	168.65	165.62	165.72	1609586
2021-08-05	157.34	161.75	155.32	159.65	2125103
2021-08-06	161.83	164.13	158.99	163.15	1053154
2021-08-09	161.88	166.82	161.88	165.31	973602
2021-08-10	166.33	170.47	166.33	169.76	1284761
2021-08-11	169.15	170.00	165.77	168.14	1039476
2021-08-12	168.45	168.84	165.05	166.52	885387
2021-08-13	167.02	167.25	164.46	164.93	710007
2021-08-16	163.07	164.41	161.67	164.24	916467
2021-08-17	161.68	162.20	155.76	158.25	1018847
2021-08-18	157.66	158.83	156.43	156.58	908951
2021-08-19	154.34	154.37	150.17	152.92	1435437
2021-08-20	152.72	154.94	151.50	154.65	1114309
2021-08-23	155.81	156.77	154.92	155.20	1247955
2021-08-24	155.99	158.03	155.99	157.64	1253481
2021-08-25	158.73	158.73	156.82	157.42	1276431
2021-08-26	157.04	157.50	153.96	154.21	798247
2021-08-27	155.00	157.23	155.00	156.41	1454789
2021-08-30	156.83	157.17	153.04	153.11	1202647
2021-08-31	153.73	154.02	151.75	152.19	1977667
2021-09-01	151.76	152.53	149.21	151.40	1277592
2021-09-02	152.63	152.64	150.87	151.07	935054
2021-09-03	150.76	150.76	148.81	149.93	1260348
2021-09-07	149.35	151.14	149.29	150.61	1671242
2021-09-08	149.56	149.96	145.17	148.04	1697774
2021-09-09	147.68	149.21	146.79	148.93	991358
2021-09-10	150.56	151.68	146.39	146.44	1175856
2021-09-13	148.30	148.96	146.20	148.25	1783829
2021-09-14	149.47	150.97	148.94	149.83	1269397
2021-09-15	150.34	154.97	149.67	154.27	2428846
2021-09-16	152.80	153.30	147.49	149.18	1436276
2021-09-17	147.57	148.70	144.98	146.43	1995041
2021-09-20	141.46	143.89	140.60	143.48	1463038
2021-09-21	144.91	145.78	141.06	142.30	1183891
2021-09-22	144.22	146.43	143.72	145.17	1395613
2021-09-23	147.66	153.54	147.48	152.76	2000135
2021-09-24	152.00	153.25	150.80	151.03	823635
2021-09-27	150.26	154.82	149.53	154.20	1114334
2021-09-28	155.00	156.30	151.92	154.21	1599371
2021-09-29	154.24	155.12	150.15	150.64	1159918
2021-09-30	151.37	152.47	148.85	148.97	1735757
2021-10-01	150.38	152.90	147.97	152.70	1388658
2021-10-04	153.34	157.91	152.96	157.66	2945456
2021-10-05	157.03	159.44	155.80	158.10	1977264
2021-10-06	154.99	157.79	152.17	157.70	1339547
2021-10-07	160.05	165.62	158.53	164.80	1433163
2021-10-08	165.00	166.91	163.22	165.12	1471758
2021-10-11	165.00	166.90	160.08	160.15	2535460
2021-10-12	161.28	164.52	160.01	163.02	1391077
2021-10-13	163.00	165.08	160.95	164.88	1590927
2021-10-14	166.12	168.03	165.08	167.32	1078411
2021-10-15	169.31	169.99	167.99	168.74	1201353
2021-10-18	166.98	169.03	166.38	167.80	1224704
2021-10-19	168.94	169.55	166.14	166.58	962182
2021-10-20	164.55	169.00	164.46	168.98	1269984
2021-10-21	169.22	170.52	168.37	169.51	1187041
2021-10-22	170.00	170.22	167.20	168.38	1024462
2021-10-25	169.48	170.64	168.00	170.29	1176149
2021-10-26	171.18	171.57	168.13	169.18	963688
2021-10-27	168.12	172.00	167.85	169.22	949516
2021-10-28	170.38	172.64	169.70	172.07	968797
2021-10-29	171.56	173.21	171.30	172.89	972878
2021-11-01	174.27	175.78	173.24	175.73	1666830
2021-11-02	174.51	175.00	172.29	174.61	1757638
2021-11-03	174.32	180.29	173.39	178.12	1590182
2021-11-04	179.50	180.81	176.75	177.46	1726692
2021-11-05	179.66	179.66	174.04	175.03	1557188
2021-11-08	171.58	174.06	171.50	173.23	2083107
2021-11-09	174.29	175.39	171.20	172.47	1950086
2021-11-10	170.96	173.62	169.62	171.42	1973813
2021-11-11	172.71	172.86	167.56	169.01	1724434
2021-11-12	169.80	171.62	168.54	170.50	2716251
2021-11-15	172.12	174.06	170.13	172.13	1777813
2021-11-16	173.27	175.57	172.35	174.63	1524518
2021-11-17	175.54	177.07	174.78	176.51	1369068
2021-11-18	177.33	179.40	174.62	176.26	1205984
2021-11-19	176.67	177.67	175.14	176.06	1153112
2021-11-22	176.27	177.53	174.00	175.50	1000905
2021-11-23	174.64	176.00	170.15	170.30	1941401
2021-11-24	168.50	170.14	166.14	169.56	1034261
2021-11-26	165.57	166.52	161.17	163.41	821935
2021-11-29	167.24	168.14	162.77	165.49	1520030
2021-11-30	165.52	165.52	159.65	160.35	2035501
2021-12-01	164.91	167.91	159.83	160.00	1681087
2021-12-02	162.56	166.44	161.16	165.77	1641600
2021-12-03	166.45	166.68	160.67	162.35	1335926
2021-12-06	166.00	166.17	161.80	164.41	1300591
2021-12-07	166.56	169.61	166.56	167.62	1433324
2021-12-08	169.09	170.76	167.40	170.38	1011228
2021-12-09	169.38	169.63	166.15	166.80	912648
2021-12-10	168.66	169.45	166.39	168.97	601450
2021-12-13	168.02	168.61	162.85	162.96	1269876
2021-12-14	162.03	163.61	157.71	160.82	1713221
2021-12-15	159.53	164.47	158.49	164.44	1692621
2021-12-16	164.90	168.99	161.90	162.16	1310529
2021-12-17	160.88	162.39	157.26	158.42	2708629
2021-12-20	155.53	156.00	151.23	153.36	1589476
2021-12-21	155.51	158.23	154.67	158.02	1960396
2021-12-22	158.42	161.81	158.03	160.82	1136864
2021-12-23	162.21	163.79	161.82	162.40	698649
2021-12-27	162.72	164.30	160.50	163.45	746080
2021-12-28	162.97	164.48	162.25	162.63	689323
2021-12-29	163.53	164.62	162.23	163.21	539248
2021-12-30	164.33	166.02	162.94	163.14	513349
2021-12-31	162.48	165.72	162.11	164.95	578451
2022-01-03	166.38	168.23	165.00	166.03	1184364
2022-01-04	167.65	174.38	167.29	172.21	1713881
2022-01-05	172.50	173.94	168.26	168.28	1205528
2022-01-06	168.88	174.26	165.50	174.12	2040974
2022-01-07	173.77	175.91	169.36	169.47	1502360
2022-01-10	167.76	169.55	160.83	165.07	1021591
2022-01-11	158.40	162.29	157.71	159.70	2827772
2022-01-12	161.78	163.81	157.32	159.79	1532223
2022-01-13	160.53	163.52	158.50	158.57	1984517
2022-01-14	156.00	156.37	148.78	152.60	2237428
2022-01-18	151.62	151.67	147.73	149.56	1865598
2022-01-19	151.30	151.36	145.74	145.88	1468534
2022-01-20	146.65	148.92	141.73	142.00	1519840
2022-01-21	140.82	144.50	139.65	140.19	2900318
2022-01-24	134.67	140.22	127.86	139.89	2837329
2022-01-25	136.03	138.26	132.89	135.93	2163096
2022-01-26	138.90	141.57	132.89	135.21	1568973
2022-01-27	137.43	139.39	130.05	132.01	2125401
2022-01-28	131.77	132.04	127.63	130.98	3273569
2022-01-31	130.89	136.93	130.42	136.58	3579369
2022-02-01	138.31	141.26	135.44	139.99	3510040
2022-02-02	140.43	141.81	138.04	139.79	1944469
2022-02-03	134.51	139.39	131.69	131.86	2601101
2022-02-04	129.28	134.10	128.84	132.20	2619979
2022-02-07	132.24	134.19	130.63	130.84	1614031
2022-02-08	131.30	134.77	129.89	134.24	2025936
2022-02-09	136.01	139.59	135.92	139.28	1686120
2022-02-10	136.90	141.14	134.90	135.92	1977330
2022-02-11	135.92	137.39	132.45	134.00	1961044
2022-02-14	134.26	137.98	134.26	136.60	2442778
2022-02-15	139.45	143.99	139.23	143.61	2573024
2022-02-16	140.42	147.05	140.42	146.26	1861566
2022-02-17	143.68	145.83	142.12	143.13	1554022
2022-02-18	143.70	144.72	140.31	141.15	1227513
2022-02-22	140.45	142.04	135.72	137.52	1302500
2022-02-23	139.29	139.29	132.58	133.25	1396868
2022-02-24	127.34	134.33	125.56	134.22	2223417
2022-02-25	135.14	136.83	132.94	136.00	1448212
2022-02-28	132.79	133.98	127.69	129.44	2816005
2022-03-01	128.70	129.20	117.00	118.05	4974436
2022-03-02	119.52	122.87	118.13	121.71	3267181
2022-03-03	121.83	122.53	116.13	116.87	2093832
2022-03-04	114.36	114.62	104.31	105.87	5646104
2022-03-07	105.43	106.64	97.29	97.63	4971153
2022-03-08	99.93	105.71	94.75	100.14	6261025
2022-03-09	107.70	108.62	103.97	104.61	2756894
2022-03-10	101.10	106.08	100.54	105.68	3082827
2022-03-11	107.01	107.62	104.45	106.15	2859543
2022-03-14	105.93	109.45	104.00	104.47	2840525
2022-03-15	105.95	110.55	105.55	108.07	1966042
2022-03-16	110.39	117.43	110.39	116.71	3168612
2022-03-17	113.36	117.68	112.78	115.70	1684163
2022-03-18	115.24	119.77	114.11	118.70	2666995
2022-03-21	117.97	118.85	114.94	116.19	2776793
2022-03-22	116.96	118.66	116.21	118.30	2083096
2022-03-23	118.00	119.10	117.23	117.94	4250875
2022-03-24	119.06	119.38	117.53	118.78	1816619
2022-03-25	118.28	119.49	116.41	118.24	1415181
2022-03-28	118.24	119.25	117.44	118.85	1530931
2022-03-29	125.98	129.18	123.35	126.14	2424230
2022-03-30	123.33	124.50	121.78	122.16	1299910
2022-03-31	120.46	121.91	119.65	119.71	2424303
2022-04-01	120.53	121.99	118.46	119.07	1819690
2022-04-04	119.00	119.61	117.96	118.73	1371188
2022-04-05	116.57	117.46	111.97	112.78	2275792
2022-04-06	112.80	112.80	109.47	111.39	2220816
2022-04-07	110.14	111.07	107.39	110.22	1572480
2022-04-08	109.35	111.17	108.17	108.37	1581218
2022-04-11	107.28	112.45	106.67	108.21	2282258
2022-04-12	110.54	113.20	109.86	110.86	2105064
2022-04-13	110.16	111.70	108.58	108.90	1981304
2022-04-14	109.14	110.12	107.15	107.51	1180687
2022-04-18	103.21	107.03	103.21	105.78	1427823
2022-04-19	106.37	110.83	106.37	110.47	1121971
2022-04-20	111.63	113.73	110.99	111.04	1419786
2022-04-21	114.51	115.24	109.05	109.46	1202101
2022-04-22	107.55	109.24	106.25	106.48	1289922
2022-04-25	106.13	107.94	104.01	107.63	1599025
2022-04-26	106.08	107.27	101.77	102.51	1621363
2022-04-27	102.96	105.77	102.34	103.71	1274462
2022-04-28	106.01	108.50	103.07	107.84	1395535
2022-04-29	107.40	109.90	106.08	106.40	1423087
2022-05-02	106.12	108.84	103.99	108.69	1486014
2022-05-03	108.49	109.20	106.54	107.61	3006894
2022-05-04	107.29	110.64	105.56	110.42	2978313
2022-05-05	106.08	110.94	103.40	104.63	2492014
2022-05-06	104.47	104.70	98.96	101.84	2474457
2022-05-09	99.94	100.82	94.72	95.21	2133419
2022-05-10	97.98	98.18	92.17	95.90	2841613
2022-05-11	96.35	98.01	90.59	90.74	2837282
2022-05-12	89.53	93.61	88.15	91.49	2683031
2022-05-13	94.05	98.67	93.26	98.13	1536766
2022-05-16	96.09	96.83	92.26	95.12	2998726
2022-05-17	98.08	99.25	96.83	99.17	1696672
2022-05-18	96.91	98.39	93.95	94.15	1911063
2022-05-19	93.93	97.32	92.94	94.93	2330529
2022-05-20	97.25	97.66	90.63	93.58	1812087
2022-05-23	95.33	95.33	92.41	94.00	2036047
2022-05-24	93.11	93.54	90.36	91.07	1691931
2022-05-25	90.51	94.19	89.84	93.50	1208764
2022-05-26	95.48	102.46	95.46	101.75	3394492
2022-05-27	103.21	105.45	103.00	104.35	2486671
2022-05-31	104.35	107.30	102.36	106.24	3235173
2022-06-01	106.77	108.47	105.19	107.52	2510762
2022-06-02	108.00	110.99	107.53	110.89	1781126
2022-06-03	108.11	109.26	106.02	106.28	1253265
2022-06-06	108.52	111.03	107.44	109.89	1745436
2022-06-07	108.23	111.11	107.34	109.66	1298298
2022-06-08	109.35	111.37	107.92	109.77	1055055
2022-06-09	108.67	109.74	107.18	107.22	813638
2022-06-10	104.50	105.96	101.10	101.32	1485560
2022-06-13	97.78	98.21	93.54	95.24	1796474
2022-06-14	95.63	96.62	94.05	94.92	1721011
2022-06-15	96.65	97.84	91.18	95.46	3937902
2022-06-16	92.03	92.33	85.28	86.16	2731468
2022-06-17	85.89	88.43	84.14	86.84	3739575
2022-06-21	90.04	91.33	88.46	90.69	2218328
2022-06-22	89.69	93.64	89.38	90.96	1861274
2022-06-23	90.83	92.40	89.75	92.14	2723786
2022-06-24	93.00	97.16	92.75	97.09	2436991
2022-06-27	97.90	99.09	96.14	97.50	2209435
2022-06-28	97.63	100.33	95.52	95.61	1679957
2022-06-29	94.59	94.97	91.63	92.77	1284951
2022-06-30	90.44	90.54	86.51	89.07	2450518
2022-07-01	89.08	92.50	88.65	91.45	1878265
2022-07-05	87.90	90.68	85.92	90.63	1832389
2022-07-06	90.24	91.66	86.99	87.54	1621657
2022-07-07	89.84	92.97	89.12	92.70	1668225
2022-07-08	92.74	93.62	90.75	92.46	1218737
2022-07-11	91.08	91.94	87.26	87.51	1757777
2022-07-12	87.79	91.46	87.35	89.91	2568179
2022-07-13	87.61	90.41	86.04	89.65	1571264
2022-07-14	87.80	88.75	85.06	87.58	1737651
2022-07-15	90.10	91.92	88.47	91.47	1827108
2022-07-18	93.17	94.18	90.38	90.82	1082243
2022-07-19	93.08	97.19	93.08	97.11	1635478
2022-07-20	96.55	98.97	96.00	98.39	1756350
2022-07-21	97.67	100.46	97.33	100.41	2213326
2022-07-22	101.19	101.25	96.84	97.63	1113006
2022-07-25	98.36	98.61	95.65	97.87	1204919
2022-07-26	96.45	97.42	95.44	96.24	1854748
2022-07-27	97.25	100.70	96.89	100.29	1938857
2022-07-28	101.59	103.61	99.67	103.56	1651292
2022-07-29	103.89	105.00	103.18	104.89	1553188
2022-08-01	103.64	107.54	103.04	106.38	2152642
2022-08-02	105.21	109.79	105.05	108.44	2964110
2022-08-03	109.19	110.35	108.24	109.74	2288673
2022-08-04	101.00	102.45	98.17	99.07	5611776
2022-08-05	97.21	100.38	96.47	98.41	3269530
2022-08-08	100.31	103.79	99.67	102.48	2109434
2022-08-09	102.23	102.23	98.87	99.43	2186386
2022-08-10	103.89	106.39	103.47	105.33	1891904
2022-08-11	107.20	109.24	106.03	108.63	2265288
2022-08-12	110.08	111.77	108.78	111.43	1827016
2022-08-15	109.53	110.58	108.65	108.79	1704008
2022-08-16	107.97	109.15	107.47	108.07	1419488
2022-08-17	105.52	107.00	104.49	106.10	1735319
2022-08-18	106.01	107.50	105.32	106.75	1148999
2022-08-19	105.00	105.64	102.98	103.77	1386124
2022-08-22	100.29	100.49	95.84	96.12	2654455
2022-08-23	96.59	98.51	95.96	96.03	1563472
2022-08-24	96.55	98.65	96.30	97.50	1020904
2022-08-25	98.37	100.15	98.05	99.86	1464069
2022-08-26	99.79	100.36	94.54	94.55	1253119
2022-08-29	93.33	95.31	93.09	94.63	1236692
2022-08-30	95.75	96.84	93.06	94.32	1185367
2022-08-31	94.93	95.57	93.24	93.43	2241804
2022-09-01	91.87	93.67	89.70	93.56	1411220
2022-09-02	95.34	95.64	90.83	91.31	1420803
2022-09-06	91.03	91.74	88.07	88.91	1692650
2022-09-07	88.71	92.34	88.71	92.09	2266885
2022-09-08	90.15	93.47	89.46	93.42	1129491
2022-09-09	94.27	96.91	93.93	96.74	1390812
2022-09-12	97.83	99.90	97.41	99.75	1613442
2022-09-13	95.08	98.58	94.88	97.03	2038434
2022-09-14	97.24	98.21	95.25	97.64	1731107
2022-09-15	96.50	102.17	96.40	96.75	1923109
2022-09-16	95.53	96.23	92.66	93.28	2808369
2022-09-19	91.82	96.46	91.68	96.20	1390061
2022-09-20	94.46	94.79	92.48	93.03	2031658
2022-09-21	93.40	94.86	90.84	90.85	1553813
2022-09-22	90.51	91.03	86.14	86.87	1935398
2022-09-23	84.70	85.05	81.97	83.55	2597681
2022-09-26	83.49	85.98	83.22	83.63	1661550
2022-09-27	85.29	85.29	81.51	83.00	1959855
2022-09-28	83.42	86.58	83.11	85.94	1792467
2022-09-29	82.46	83.09	79.04	80.45	2048353
2022-09-30	80.00	81.63	78.08	78.21	2100695
2022-10-03	79.57	84.85	77.96	83.04	2238636
2022-10-04	85.81	88.24	85.69	88.13	2097126
2022-10-05	86.20	87.54	85.02	87.10	1357083
2022-10-06	86.69	88.70	86.38	88.37	1710263
2022-10-07	86.23	86.63	83.26	85.19	2418966
2022-10-10	84.74	85.05	81.68	83.40	1807709
2022-10-11	83.02	84.42	81.29	81.92	1884163
2022-10-12	82.31	82.52	80.68	81.81	2048513
2022-10-13	79.05	84.28	78.28	83.44	1965391
2022-10-14	84.85	86.06	80.75	81.39	1610606
2022-10-17	84.31	85.68	83.45	85.34	1277522
2022-10-18	88.88	89.15	86.76	88.16	2419003
2022-10-19	86.93	88.26	85.18	85.95	1446825
2022-10-20	85.82	88.32	84.20	84.66	1466823
2022-10-21	85.31	87.41	84.14	87.04	2488150
2022-10-24	87.52	89.61	86.32	88.58	1514486
2022-10-25	88.80	90.56	88.80	90.30	2362085
2022-10-26	90.28	91.23	89.18	89.40	1860884
2022-10-27	90.70	91.10	88.24	88.51	1958858
2022-10-28	88.08	90.70	87.28	90.54	1700606
2022-10-31	90.20	91.36	89.16	91.07	1625021
2022-11-01	93.13	93.61	91.14	91.59	1701600
2022-11-02	90.59	92.41	87.83	88.00	2721548
2022-11-03	92.33	94.22	87.40	91.62	3180610
2022-11-04	94.64	99.25	94.07	97.63	3070988
2022-11-07	98.60	99.28	96.55	99.17	2875938
2022-11-08	98.96	101.95	98.23	101.13	2631454
2022-11-09	99.97	101.13	97.38	97.47	1939495
2022-11-10	103.48	109.49	103.17	109.32	3462133
2022-11-11	109.61	113.27	108.84	111.71	2063673
2022-11-14	110.80	111.52	109.00	109.63	1957750
2022-11-15	111.07	114.07	110.63	111.15	1894409
2022-11-16	109.61	110.05	107.94	108.89	1877692
2022-11-17	106.23	106.95	104.77	106.72	1421705
2022-11-18	109.33	109.47	106.30	108.03	1254297
2022-11-21	106.35	107.47	105.20	105.84	1110200
2022-11-22	106.81	107.36	105.95	107.07	1146171
2022-11-23	106.74	108.05	106.10	106.91	759025
2022-11-25	106.79	107.01	105.13	105.86	614340
2022-11-28	102.33	104.47	101.03	102.02	1748188
2022-11-29	102.91	102.95	101.18	101.88	1250477
2022-11-30	103.01	106.69	102.11	106.67	2968125
2022-12-01	106.95	107.67	104.50	105.19	1707554
2022-12-02	102.62	104.02	101.08	103.73	1393321
2022-12-05	103.27	103.27	100.07	101.63	1570975
2022-12-06	102.14	102.46	98.44	99.71	1378570
2022-12-07	98.55	100.22	97.51	97.79	1847102
2022-12-08	98.00	98.00	92.74	93.46	3447510
2022-12-09	92.38	93.34	91.52	93.28	2554632
2022-12-12	93.03	96.44	92.83	96.11	2465934
2022-12-13	100.49	100.49	96.24	97.58	2527119
2022-12-14	96.88	98.05	95.67	96.60	1721198
2022-12-15	95.39	96.65	94.25	95.97	2223053
2022-12-16	94.90	95.53	92.89	93.48	3960619
2022-12-19	93.73	94.14	92.40	93.11	3021228
2022-12-20	92.71	94.28	91.95	93.70	1849307
2022-12-21	94.78	95.23	93.86	94.14	1561780
2022-12-22	91.97	92.98	89.63	91.00	1705894
2022-12-23	90.81	91.69	89.82	91.26	1304220
2022-12-27	91.07	92.48	90.14	91.50	921923
2022-12-28	91.60	91.80	90.06	90.28	1412247
2022-12-29	91.99	93.97	91.76	93.81	1189772
2022-12-30	92.76	93.59	91.98	93.13	951639
2023-01-03	94.81	95.18	92.02	92.95	1340376
2023-01-04	94.49	96.09	94.01	95.88	1804307
2023-01-05	94.59	96.64	93.99	95.86	1021686
2023-01-06	96.67	99.05	95.88	98.31	1405304
2023-01-09	97.94	100.03	97.29	97.98	1570874
2023-01-10	97.98	99.69	96.99	99.64	1275278
2023-01-11	100.29	100.90	98.91	99.28	2285163
2023-01-12	99.65	102.50	99.00	101.67	1627754
2023-01-13	99.88	101.62	98.50	101.55	1294338
2023-01-17	102.23	103.58	101.41	102.55	1638565
2023-01-18	104.05	105.72	102.56	102.64	1949719
2023-01-19	101.29	102.10	98.68	101.10	1451763
2023-01-20	101.51	104.28	100.97	104.08	1943251
2023-01-23	105.41	107.60	104.61	107.35	1955720
2023-01-24	110.00	110.00	104.93	106.02	1326763
2023-01-25	104.30	105.96	103.12	105.77	1447891
2023-01-26	107.02	107.79	105.03	106.80	945858
2023-01-27	108.00	112.63	107.52	110.59	1928489
2023-01-30	108.37	111.15	108.02	109.83	1847909
2023-01-31	110.63	113.37	109.47	113.09	1777452
2023-02-01	112.75	115.08	111.01	114.75	2165538
2023-02-02	114.75	122.28	114.08	118.68	3558075
2023-02-03	113.98	118.63	113.98	115.73	1931695
2023-02-06	114.19	115.53	113.80	114.95	1128688
2023-02-07	114.32	116.43	113.77	115.91	1240704
2023-02-08	114.48	116.20	114.24	115.79	1265637
2023-02-09	117.82	119.29	115.46	116.01	2306722
2023-02-10	113.90	114.23	111.63	112.80	2390832
2023-02-13	112.50	113.60	111.67	112.79	2528448
2023-02-14	113.55	122.27	113.30	121.10	4074631
2023-02-15	122.09	124.88	122.00	123.07	2731112
2023-02-16	120.73	123.31	120.51	120.73	2014866
2023-02-17	119.36	119.83	118.00	119.64	1428124
2023-02-21	117.27	119.61	116.23	116.30	1945131
2023-02-22	116.56	117.61	114.38	116.10	1374504
2023-02-23	116.97	117.73	113.84	116.44	1441393
2023-02-24	114.00	115.56	112.92	114.94	1497046
2023-02-27	116.62	117.70	115.94	116.29	1124663
2023-02-28	116.32	117.69	115.77	116.28	2126091
2023-03-01	117.35	120.65	117.06	118.10	2095532
2023-03-02	116.30	117.18	114.65	116.93	1602692
2023-03-03	117.80	119.69	117.24	119.30	1041622
2023-03-06	120.00	120.32	117.95	118.45	1034037
2023-03-07	118.60	119.62	116.40	116.58	1180816
2023-03-08	116.68	117.26	115.59	116.90	1356406
2023-03-09	116.84	117.61	113.20	113.43	1265706
2023-03-10	113.70	113.76	109.64	111.08	1502425
2023-03-13	108.10	110.65	105.95	110.25	2421644
2023-03-14	112.26	115.12	111.38	113.00	2652294
2023-03-15	108.95	110.02	106.74	108.76	2532772
2023-03-16	107.78	112.50	107.75	112.17	1942163
2023-03-17	110.67	111.15	106.55	107.20	2985607
2023-03-20	107.21	110.12	107.16	108.81	1652231
2023-03-21	111.53	112.25	110.44	110.98	1925832
2023-03-22	111.00	111.18	107.71	107.76	1495143
2023-03-23	108.38	110.55	106.46	107.70	1781846
2023-03-24	106.96	107.70	105.93	107.18	2772162
2023-03-27	108.23	109.83	107.22	108.10	2193363
2023-03-28	108.57	109.17	107.50	107.98	1292553
2023-03-29	109.68	109.90	108.12	109.56	1934111
2023-03-30	111.35	111.87	109.43	109.90	1379076
2023-03-31	110.75	112.31	110.28	112.19	2585027
2023-04-03	111.12	112.58	109.78	110.49	1927033
2023-04-04	110.36	111.04	106.80	107.22	1696782
2023-04-05	106.20	107.32	104.04	104.50	1287451
2023-04-06	103.67	103.93	101.90	103.02	1648427
2023-04-10	102.57	104.36	102.29	104.34	1107781
2023-04-11	104.56	105.96	104.23	104.97	1396902
2023-04-12	106.44	106.88	103.74	104.19	958436
2023-04-13	105.16	106.39	104.00	106.04	2168033
2023-04-14	106.28	109.09	105.71	107.07	1679374
2023-04-17	107.07	108.55	106.27	107.60	1118190
2023-04-18	108.17	109.06	107.04	107.51	1584800
2023-04-19	106.04	107.44	105.43	107.41	1608058
2023-04-20	104.01	106.90	103.98	106.08	2419459
2023-04-21	105.88	105.88	104.20	105.29	2066601
2023-04-24	105.86	106.25	105.12	105.61	2151165
2023-04-25	104.58	104.78	101.92	102.32	2135782
2023-04-26	102.25	103.66	101.71	102.86	1652841
2023-04-27	102.95	103.40	98.23	101.65	3305258
2023-04-28	101.44	103.06	100.79	102.86	1402762
2023-05-01	103.02	103.87	102.01	102.19	1472725
2023-05-02	101.59	101.83	100.04	101.23	1596557
2023-05-03	100.71	102.08	99.75	99.84	1747367
2023-05-04	97.41	97.97	91.47	92.05	4503049
2023-05-05	94.57	95.34	92.69	93.42	2561686
2023-05-08	93.67	94.30	92.50	93.97	1882867
2023-05-09	92.92	94.02	92.27	93.37	2548199
2023-05-10	95.58	95.86	93.90	94.91	2681121
2023-05-11	94.19	94.61	93.31	94.29	1727143
2023-05-12	94.61	95.12	91.86	92.69	2272137
2023-05-15	93.34	93.75	92.45	92.93	1872801
2023-05-16	91.65	92.38	90.82	90.90	1556179
2023-05-17	91.72	93.91	90.85	93.86	2392933
2023-05-18	93.55	95.21	93.31	94.83	2278500
2023-05-19	95.50	95.88	94.36	94.37	1714023
2023-05-22	94.54	94.99	93.80	94.43	1298744
2023-05-23	93.74	94.79	92.37	92.48	1654007
2023-05-24	91.61	91.90	89.56	90.50	3746854
2023-05-25	90.00	91.09	88.66	89.71	2649552
2023-05-26	90.49	92.62	90.42	92.13	2141846
2023-05-30	93.29	93.50	90.67	91.23	1677854
2023-05-31	90.02	90.13	86.67	88.08	4347923
2023-06-01	88.99	90.87	88.07	90.21	2029642
2023-06-02	92.53	93.88	91.86	93.69	2796434
2023-06-05	93.67	93.07	92.00	93.69	1758253
2023-06-06	91.92	95.53	91.92	95.45	1862222
2023-06-07	95.34	96.40	94.97	96.09	3228002
2023-06-08	98.47	99.38	97.08	97.40	3606759
2023-06-09	97.60	98.39	96.51	97.99	4740584
2023-06-12	99.10	100.62	98.38	100.27	1944093
2023-06-13	101.72	102.56	100.70	101.15	2093394
2023-06-14	101.49	103.12	100.11	101.01	2567243
2023-06-15	100.15	101.77	99.73	101.28	1409822
2023-06-16	101.25	101.88	100.43	101.44	3241062
2023-06-20	101.00	101.00	98.73	100.16	2037518
2023-06-21	99.90	100.49	98.80	99.77	1337311
2023-06-22	99.20	99.65	98.21	98.60	1520183
2023-06-23	96.64	98.01	95.86	97.40	2778182
2023-06-26	97.52	99.24	97.08	97.87	1122008
2023-06-27	98.93	100.79	98.37	100.54	1679118
2023-06-28	100.48	101.78	99.91	101.17	1380100
2023-06-29	101.95	102.46	100.56	100.89	1129703
2023-06-30	101.71	102.48	100.63	102.09	1143805
2023-07-03	102.00	103.78	102.00	103.03	943937
2023-07-05	103.57	104.15	102.51	103.47	1749676
2023-07-06	106.15	106.25	103.91	104.88	2237226
2023-07-07	105.14	108.32	105.14	107.55	1699362
2023-07-10	107.43	108.94	107.15	108.65	1848126
2023-07-11	109.35	111.61	109.01	110.38	2025769
2023-07-12	112.13	113.60	111.07	112.40	2313944
2023-07-13	112.90	113.09	111.15	112.37	2498893
2023-07-14	112.03	112.27	109.95	111.01	1418298
2023-07-17	110.09	110.69	108.78	109.23	1036958
2023-07-18	108.60	109.34	107.59	108.94	1965758
2023-07-19	108.93	110.60	108.31	110.38	1924985
2023-07-20	109.81	110.20	108.21	108.62	1366848
2023-07-21	110.04	110.33	108.05	109.24	1394416
2023-07-24	109.50	110.98	108.87	109.43	1096253
2023-07-25	108.99	110.23	108.52	109.90	1142349
2023-07-26	109.74	111.27	109.15	110.39	1255112
2023-07-27	112.00	112.25	109.03	109.25	2323819
2023-07-28	110.80	111.07	108.92	109.17	1273856
2023-07-31	108.93	110.06	108.74	109.49	1321470
2023-08-01	108.80	109.77	108.14	109.49	1408555
2023-08-02	108.21	109.08	106.21	106.28	2324540
2023-08-03	111.52	113.14	109.46	109.58	3887381
2023-08-04	110.72	110.88	106.67	106.80	2490170
2023-08-07	108.05	108.05	106.30	107.15	1687453
2023-08-08	104.88	106.35	104.02	106.32	1733274
2023-08-09	105.55	105.70	103.74	104.32	1891218
2023-08-10	104.78	105.78	102.06	103.18	1682654
2023-08-11	101.84	102.58	97.59	98.70	2761295
2023-08-14	97.69	99.46	97.03	99.43	1886521
2023-08-15	98.35	98.80	97.07	97.30	2465423
2023-08-16	96.43	96.78	95.18	95.62	1636145
2023-08-17	96.21	97.13	95.38	96.06	2244184
2023-08-18	95.00	96.94	94.83	95.88	1470492
2023-08-21	96.67	97.46	95.74	96.56	1185848
2023-08-22	96.87	97.23	95.90	96.13	1169945
2023-08-23	96.07	98.31	95.57	98.08	1204775
2023-08-24	97.63	98.65	96.28	96.36	1010152
2023-08-25	97.14	98.23	95.92	97.61	1486952
2023-08-28	99.18	100.00	98.64	98.87	2033637
2023-08-29	98.44	101.01	98.14	100.82	1186508
2023-08-30	100.41	102.05	100.22	101.64	1672340
2023-08-31	102.06	102.37	101.33	101.45	2026281
2023-09-01	101.94	104.59	101.73	104.49	1621092
2023-09-05	103.80	104.30	102.64	103.16	1748016
2023-09-06	103.25	104.55	102.04	102.35	1514325
2023-09-07	100.86	101.77	99.93	100.68	1397508
2023-09-08	100.95	100.95	99.06	100.48	1645832
2023-09-11	102.13	102.14	99.52	99.77	1454224
2023-09-12	99.04	103.17	98.93	102.67	2325895
2023-09-13	103.43	103.89	100.61	101.29	2162772
2023-09-14	101.93	102.49	99.99	102.29	2162561
2023-09-15	101.87	103.74	101.77	102.46	4737072
2023-09-18	101.56	102.51	100.90	101.39	1606743
2023-09-19	101.07	102.86	100.42	102.57	1422087
2023-09-20	103.32	104.72	101.77	101.85	1102377
2023-09-21	100.52	100.77	97.88	97.90	1601487
2023-09-22	98.43	99.26	97.63	97.93	1812757
2023-09-25	97.01	99.24	97.01	99.08	1360414
2023-09-26	98.05	99.11	96.10	96.45	1181991
2023-09-27	97.23	97.51	95.00	95.86	1162377
2023-09-28	95.65	99.60	95.47	99.14	1602117
2023-09-29	100.43	100.88	98.47	98.59	1205309
2023-10-02	98.12	98.85	96.68	97.25	1145697
2023-10-03	96.29	96.82	94.09	94.57	1493949
2023-10-04	94.33	96.89	94.12	96.46	1790846
2023-10-05	95.97	96.39	92.72	94.06	1497235
2023-10-06	92.80	98.20	92.64	96.97	1965682
2023-10-09	95.29	97.26	94.87	96.84	844816
2023-10-10	97.23	98.91	97.06	98.12	925780
2023-10-11	98.60	99.11	97.81	98.92	851429
2023-10-12	98.95	99.31	96.28	97.00	1646297
2023-10-13	96.72	96.72	94.12	94.96	1063301
2023-10-16	95.78	97.89	95.78	96.63	1097022
2023-10-17	95.73	98.28	95.51	96.58	1861059
2023-10-18	95.22	95.22	91.77	92.01	1867643
2023-10-19	93.00	93.41	89.84	90.25	2828901
2023-10-20	90.59	92.99	89.83	92.00	2973147
2023-10-23	91.21	92.14	89.41	89.65	1935948
2023-10-24	89.93	91.33	89.65	90.79	1216991
2023-10-25	90.00	90.26	88.42	89.37	1534600
2023-10-26	90.01	91.38	89.10	89.39	2305897
2023-10-27	89.02	89.05	85.55	86.01	2188998
2023-10-30	87.19	87.22	85.24	86.39	2988978
2023-10-31	86.49	87.61	85.84	87.20	2636215
2023-11-01	87.47	87.48	84.03	86.08	2957997
2023-11-02	78.26	80.74	71.01	77.20	10208532
2023-11-03	79.95	80.35	76.21	77.50	6142875
2023-11-06	78.08	78.35	73.86	74.45	4262513
2023-11-07	74.52	75.98	73.20	75.72	2828911
2023-11-08	75.90	76.46	73.26	73.96	3414165
2023-11-09	74.14	74.99	72.74	72.81	3059226
2023-11-10	73.11	76.63	72.80	75.93	4254078
2023-11-13	75.58	76.38	74.63	75.43	2468551
2023-11-14	77.59	80.57	77.42	79.41	3072935
2023-11-15	79.18	80.86	79.17	80.29	2949811
2023-11-16	79.75	80.38	78.00	79.15	2889565
2023-11-17	79.99	81.56	79.59	81.18	3003683
2023-11-20	81.18	81.90	80.30	81.46	1994654
2023-11-21	80.27	81.16	79.91	80.83	2301162
2023-11-22	81.68	82.87	81.16	81.63	2181565
2023-11-24	82.01	83.49	82.01	83.11	1170676
2023-11-27	82.72	83.39	81.78	81.81	1912668
2023-11-28	82.08	82.97	81.31	81.95	1644592
2023-11-29	83.48	84.15	82.03	82.27	1638020
2023-11-30	82.37	83.35	81.83	82.84	2790298
2023-12-01	82.50	84.03	81.93	84.01	2653770
2023-12-04	83.61	84.62	82.70	82.83	1841226
2023-12-05	82.19	82.56	80.44	80.85	3549210
2023-12-06	82.29	82.94	80.49	80.88	3027629
2023-12-07	80.74	81.31	78.99	80.85	2350307
2023-12-08	80.78	81.64	79.76	79.83	2421724
2023-12-11	79.35	81.12	79.04	80.61	3792267
2023-12-12	80.09	81.00	78.40	80.44	2650820
2023-12-13	79.93	81.61	78.77	81.58	3632264
2023-12-14	83.24	88.85	82.50	88.85	5038662
2023-12-15	87.74	88.23	86.52	87.20	5073933
2023-12-18	88.15	88.45	85.66	87.30	2110041
2023-12-19	87.80	89.11	87.61	88.84	1964280
2023-12-20	88.65	89.53	86.53	86.64	1746849
2023-12-21	88.03	89.33	87.91	89.07	1674633
2023-12-22	88.89	89.77	88.45	89.02	1079482
2023-12-26	89.42	89.88	88.66	89.44	2044044
2023-12-27	89.65	90.10	89.17	89.63	1009368
2023-12-28	89.41	90.82	89.04	90.47	1377391
2023-12-29	90.70	91.32	89.51	89.72	1520008
2024-01-02	89.11	91.66	88.71	90.17	1481143
2024-01-03	87.46	87.76	84.04	84.49	2746675
2024-01-04	81.00	84.35	79.28	83.59	4117933
2024-01-05	83.85	85.40	83.12	83.48	2199945
2024-01-08	83.45	84.90	81.81	84.56	2306284
2024-01-09	83.35	83.53	81.92	82.26	2429860
2024-01-10	82.38	83.37	81.50	82.92	1983672
2024-01-11	82.58	83.76	81.92	83.60	2455079
2024-01-12	84.22	84.50	80.82	80.88	2267969
2024-01-16	79.57	80.80	78.44	80.79	3305506
2024-01-17	79.50	79.87	78.20	78.86	2536601
2024-01-18	79.24	79.44	77.46	79.01	3338338
2024-01-19	78.68	79.39	78.00	79.00	4232656
2024-01-22	79.47	80.69	79.18	80.00	3281074
2024-01-23	81.61	82.88	81.05	81.64	4069204
2024-01-24	82.10	83.90	81.81	83.08	4392965
2024-01-25	83.34	84.58	82.47	84.52	2791553
2024-01-26	85.32	86.47	84.96	86.04	3458383
2024-01-29	85.26	87.47	84.99	87.44	2581697
2024-01-30	87.55	87.81	86.41	86.72	4054262
2024-01-31	85.99	88.89	81.15	81.33	5669916
2024-02-01	81.77	83.82	80.40	83.50	4805103
2024-02-02	82.85	84.60	82.46	83.50	4491342
2024-02-05	82.81	83.47	82.05	82.23	2699656
2024-02-06	81.72	85.09	81.46	84.19	3827098
2024-02-07	82.50	83.38	81.16	82.02	3690697
2024-02-08	81.70	82.00	80.90	81.29	3701620
2024-02-09	81.12	82.39	80.85	82.02	2928686
2024-02-12	82.02	84.23	81.61	83.78	2959002
2024-02-13	80.62	81.49	78.26	79.09	4272551
2024-02-14	80.18	80.62	78.60	79.14	2582363
2024-02-15	79.99	81.00	79.11	79.41	3658122
2024-02-16	78.88	79.53	77.62	78.96	3343032
2024-02-20	77.98	78.17	76.27	77.76	2757943
2024-02-21	77.31	77.74	76.77	77.63	3122000
2024-02-22	78.20	78.77	77.32	77.80	1941812
2024-02-23	77.64	78.27	76.98	77.23	2540406
2024-02-26	76.93	77.70	76.10	77.52	2782840
2024-02-27	78.40	79.95	78.06	78.83	2171777
2024-02-28	77.73	79.42	77.65	78.77	1515813
2024-02-29	79.47	80.03	78.67	79.49	2668407
2024-03-01	79.63	79.67	78.43	79.05	2117793
2024-03-04	78.92	78.97	77.56	78.49	1495555
2024-03-05	78.00	80.62	77.81	79.43	2632794
2024-03-06	80.13	80.23	77.59	78.13	2634884
2024-03-07	78.56	79.95	78.49	78.77	2154119
2024-03-08	79.36	80.00	78.00	78.19	1356659
2024-03-11	77.69	78.92	77.45	78.51	1971918
2024-03-12	78.81	79.76	78.02	78.71	1610457
2024-03-13	78.47	80.32	78.47	79.72	2067847
2024-03-14	79.14	79.68	75.95	76.20	2529880
2024-03-15	75.87	77.48	75.00	77.24	3852437
2024-03-18	78.52	78.59	77.00	77.81	1753423
2024-03-19	77.57	78.18	76.95	77.92	1626352
2024-03-20	78.01	79.20	77.98	79.01	1602363
2024-03-21	79.09	80.66	78.99	80.56	2677401
2024-03-22	80.16	80.18	77.90	78.72	2428661
2024-03-25	79.19	79.88	78.10	79.09	1888587
2024-03-26	79.35	79.60	76.41	76.59	2180382
2024-03-27	77.04	78.75	76.75	78.64	2751499
2024-03-28	79.06	79.84	78.47	79.65	2654595
2024-04-01	80.13	80.81	78.76	78.79	1731418
2024-04-02	77.51	77.80	76.65	77.16	1596966
2024-04-03	76.84	77.68	76.46	77.57	1887770
2024-04-04	78.42	78.96	75.23	75.27	2080289
2024-04-05	75.53	76.60	74.34	74.73	2315773
2024-04-08	75.20	77.22	75.17	76.07	3697708
2024-04-09	76.51	78.99	76.28	78.93	2043870
2024-04-10	77.00	77.39	74.28	74.95	2082718
2024-04-11	75.20	75.97	73.85	75.77	1449736
2024-04-12	75.10	75.15	73.39	74.19	1745687
2024-04-15	74.45	74.89	72.62	73.01	1794203
2024-04-16	72.10	72.78	71.60	71.94	1789752
2024-04-17	71.15	71.89	69.30	69.35	3727609
2024-04-18	70.06	70.13	68.84	69.32	1727909
2024-04-19	68.92	69.99	68.92	69.63	1867618
2024-04-22	70.27	70.45	69.23	70.10	1883810
2024-04-23	70.12	70.97	69.69	70.25	1902735
2024-04-24	70.45	72.33	70.19	71.40	1860760
2024-04-25	70.52	70.90	68.93	70.13	1618805
2024-04-26	70.02	71.79	69.85	71.21	2108159
2024-04-29	71.90	72.73	71.77	72.41	2841567
2024-04-30	70.81	71.48	70.41	71.00	2752020
2024-05-01	70.81	71.51	69.59	69.75	4209300
2024-05-02	75.42	78.74	73.95	77.79	7872692
2024-05-03	79.45	81.24	78.85	80.82	4769688
2024-05-06	81.99	85.50	81.12	84.40	4546533
2024-05-07	84.57	85.56	82.84	83.00	2505290
2024-05-08	81.62	83.44	81.60	83.20	1639646
2024-05-09	83.59	84.54	83.32	83.69	1591765
2024-05-10	83.70	84.74	82.35	82.78	2046533
2024-05-13	83.21	84.20	82.58	82.74	1626592
2024-05-14	84.03	84.40	82.56	82.84	1312073
2024-05-15	83.68	83.88	81.21	81.73	1893676
2024-05-16	81.79	82.92	81.64	82.29	1658047
2024-05-17	82.45	82.63	81.30	82.11	1821978
2024-05-20	81.85	83.37	81.75	81.94	2235424
2024-05-21	81.42	82.50	81.12	82.31	1856301
2024-05-22	81.55	82.75	81.27	81.71	1660687
2024-05-23	82.08	83.00	80.04	80.28	3216304
2024-05-24	80.72	82.58	80.72	82.55	1689349
2024-05-28	82.63	84.19	82.30	83.13	1963931
2024-05-29	81.51	82.25	80.95	81.52	2281765
2024-05-30	81.79	82.08	81.12	81.96	1974276
2024-05-31	81.74	83.54	81.59	83.26	4283154
2024-06-03	83.49	85.35	83.22	84.65	2418180
2024-06-04	83.73	85.04	83.57	83.79	1777381
2024-06-05	83.98	84.22	81.54	81.59	2438457
2024-06-06	80.68	82.47	80.68	81.30	2593322
2024-06-07	80.63	81.87	80.50	81.42	2723797
2024-06-10	80.74	81.42	79.35	79.66	2481109
2024-06-11	79.47	79.47	76.21	76.28	2459959
2024-06-12	76.98	77.44	74.78	75.27	3039133
2024-06-13	75.04	75.81	73.85	74.51	2151248
2024-06-14	73.65	73.80	70.11	70.30	3007356
2024-06-17	70.48	71.14	69.52	70.95	2987975
2024-06-18	71.28	72.19	69.79	70.62	2330717
2024-06-20	71.58	73.39	71.10	73.25	4383599
2024-06-21	73.50	75.33	73.25	75.21	6794967
2024-06-24	75.52	76.81	75.49	76.09	3470650
2024-06-25	75.36	75.74	72.65	73.36	4259665
2024-06-26	66.89	69.29	65.13	67.54	9322396
2024-06-27	67.40	69.40	67.40	68.98	7067016
2024-06-28	69.31	70.52	68.53	70.42	5158606
2024-07-01	70.67	71.33	68.40	68.44	3529103
2024-07-02	67.20	70.05	67.20	69.44	3118606
2024-07-03	69.73	70.89	69.28	69.79	1381888
2024-07-05	69.26	70.48	69.08	70.18	2913153
2024-07-08	70.94	71.60	69.64	69.68	2310987
2024-07-09	69.57	69.98	68.31	69.08	2826591
2024-07-10	69.42	70.21	69.07	69.60	2869579
2024-07-11	70.77	72.28	70.52	71.75	2477757
2024-07-12	71.75	72.86	71.34	72.72	3218331
2024-07-15	72.04	72.71	71.85	72.26	2361750
2024-07-16	72.66	73.43	71.75	73.41	1959775
2024-07-17	72.44	72.69	70.75	72.41	3321938
2024-07-18	72.74	75.12	71.60	71.68	3218404
2024-07-19	70.23	70.34	67.26	68.87	5526582
2024-07-22	69.65	70.20	68.50	69.93	2601338
2024-07-23	68.47	69.52	68.10	68.59	2536894
2024-07-24	68.08	69.16	66.99	67.08	3196750
2024-07-25	67.04	69.21	66.60	67.83	3001111
2024-07-26	68.25	68.85	67.46	68.74	2032880
2024-07-29	68.46	68.95	67.67	68.90	2412485
2024-07-30	68.97	69.55	67.33	67.63	2264651
2024-07-31	69.58	71.11	68.66	69.39	4139812
2024-08-01	78.98	80.95	72.24	73.13	10013983
2024-08-02	71.16	71.18	67.05	69.63	6391902
2024-08-05	67.00	69.62	66.41	69.12	6468352
2024-08-06	68.80	70.09	68.40	69.05	5191175
2024-08-07	71.17	72.15	67.88	67.91	3836458
2024-08-08	68.50	69.40	68.15	68.94	3887275
2024-08-09	68.91	69.51	67.50	67.64	3321227
2024-08-12	67.71	67.98	66.74	67.25	2936000
2024-08-13	68.00	68.52	67.25	67.97	3429425
2024-08-14	67.93	68.15	66.56	66.98	2517255
2024-08-15	68.40	69.00	68.01	68.69	5904046
2024-08-16	68.61	69.31	68.17	68.93	2273896
2024-08-19	69.53	71.22	69.33	70.99	2694956
2024-08-20	70.73	71.13	69.75	69.85	1404691
2024-08-21	70.58	70.91	70.23	70.88	1997088
2024-08-22	70.86	71.17	70.03	70.10	1918040
2024-08-23	70.77	72.71	70.51	72.29	2682965
2024-08-26	72.70	73.78	71.93	72.09	4389439
2024-08-27	71.89	72.20	70.58	70.83	5515778
2024-08-28	70.48	71.12	69.41	70.02	3105822
2024-08-29	70.59	71.81	69.92	70.92	1899411
2024-08-30	71.53	71.60	70.53	71.53	2712509
2024-09-03	70.71	71.51	69.62	70.11	2703641
2024-09-04	70.01	70.40	68.94	69.46	2988182
2024-09-05	69.96	71.21	69.28	70.97	2666061
2024-09-06	70.50	71.80	68.42	68.49	2740651
2024-09-09	68.41	69.98	68.20	69.08	3108627
2024-09-10	67.05	68.41	64.98	65.38	3544142
2024-09-11	65.32	65.60	63.62	65.47	3945791
2024-09-12	65.40	67.53	65.31	67.00	3797631
2024-09-13	68.63	69.76	68.41	68.95	3634218
2024-09-16	69.13	69.58	67.84	68.79	2822392
2024-09-17	69.64	71.46	69.35	70.22	4569347
2024-09-18	70.43	71.19	69.46	69.67	2405853
2024-09-19	71.77	71.87	70.02	70.52	3771744
2024-09-20	70.81	70.97	69.71	69.84	7778837
2024-09-23	70.00	71.91	69.93	71.56	2961371
2024-09-24	72.45	73.43	71.58	72.11	1988117
2024-09-25	71.57	71.89	70.29	70.56	2799653
2024-09-26	71.78	72.57	70.96	72.31	3375276
2024-09-27	73.61	75.41	72.94	74.24	4028730
2024-09-30	71.61	72.82	71.29	72.01	3178399
2024-10-01	71.72	71.77	70.22	70.52	3518372
2024-10-02	70.84	71.92	70.00	70.05	3088571
2024-10-03	68.95	69.40	68.42	68.97	1975836
2024-10-04	70.25	70.67	69.71	70.33	1917661
2024-10-07	70.00	70.94	69.78	70.47	1758313
2024-10-08	70.45	70.82	68.88	69.60	2136143
2024-10-09	69.54	71.39	69.22	71.36	2670495
2024-10-10	70.68	71.68	70.23	70.75	2033913
2024-10-11	70.44	71.49	70.38	71.29	1753432
2024-10-14	71.15	71.51	70.39	71.09	2298467
2024-10-15	70.44	71.37	69.87	70.00	2628602
2024-10-16	70.66	71.36	70.08	70.36	2512288
2024-10-17	70.04	70.63	68.98	69.90	4405923
2024-10-18	72.80	73.47	71.24	71.76	2134913
2024-10-21	72.46	72.64	70.01	70.10	2289108
2024-10-22	70.00	70.21	69.15	69.68	2185242
2024-10-23	69.33	69.74	68.35	69.53	2389444
2024-10-24	70.35	71.39	67.50	68.31	3187813
2024-10-25	69.11	70.00	68.55	69.31	2383932
2024-10-28	69.67	70.97	69.36	70.40	2309740
2024-10-29	69.70	70.00	68.83	69.15	3089678
2024-10-30	68.63	70.00	68.26	69.07	3011018
2024-10-31	62.43	63.20	54.70	56.83	18358362
2024-11-01	57.49	58.95	56.00	56.37	6184402
2024-11-04	56.59	57.77	55.93	55.93	4703120
2024-11-05	55.54	55.65	53.96	55.24	5999071
2024-11-06	55.89	55.91	52.81	53.83	6886426
2024-11-07	54.38	56.48	54.10	55.64	4401245
2024-11-08	55.42	56.78	54.58	56.25	4562655
2024-11-11	57.09	57.11	55.56	55.93	3265474
2024-11-12	55.75	57.07	55.06	56.38	5086656
2024-11-13	56.45	56.99	55.62	56.14	2601292
2024-11-14	56.14	56.48	54.01	54.03	4147452
2024-11-15	53.96	54.19	52.14	52.93	7780257
2024-11-18	53.10	53.50	52.17	52.71	5193838
2024-11-19	51.73	52.80	51.47	52.11	3575570
2024-11-20	52.10	53.15	51.86	52.59	3034164
2024-11-21	52.49	53.51	52.05	53.36	3048792
2024-11-22	53.56	55.10	53.27	54.38	3568236
2024-11-25	55.59	57.80	55.45	57.13	6421933
2024-11-26	55.48	56.02	54.92	55.28	4252188
2024-11-27	55.75	56.89	55.18	55.52	2704610
2024-11-29	55.20	55.56	54.42	55.53	1852115
2024-12-02	56.02	56.39	55.05	56.07	3074570
2024-12-03	55.21	55.97	54.03	55.71	4287823
2024-12-04	56.40	56.95	56.02	56.41	2892500
2024-12-05	56.55	58.12	56.50	56.91	3383681
2024-12-06	57.82	58.47	55.82	56.67	3610763
2024-12-09	57.10	59.03	56.70	57.40	4935412
2024-12-10	57.40	58.74	56.72	58.42	3201998
2024-12-11	57.91	59.02	57.33	58.89	4001948
2024-12-12	58.69	59.00	57.99	58.54	2875140
2024-12-13	58.34	58.54	57.26	57.97	3350667
2024-12-16	57.11	59.01	56.75	58.00	5256876
2024-12-17	57.60	58.49	57.44	57.86	4385791
2024-12-18	59.06	59.57	56.60	56.65	3996058
2024-12-19	57.07	57.72	55.75	57.01	5168080
2024-12-20	57.12	59.49	56.76	58.86	15716024
2024-12-23	58.48	59.59	58.10	59.47	3102367
2024-12-24	59.47	59.98	59.00	59.95	1379326
2024-12-26	59.26	60.65	59.26	60.07	2996862
2024-12-27	59.23	60.81	59.14	60.34	1961624
2024-12-30	59.78	60.75	59.31	60.11	3186636
2024-12-31	60.32	61.16	60.04	60.48	2289532
2025-01-02	60.67	61.27	60.12	60.30	2928649
2025-01-03	60.21	60.63	59.19	60.53	2805729
2025-01-06	61.76	62.44	60.99	61.38	2958450
2025-01-07	62.27	62.66	61.46	61.82	2687007
2025-01-08	61.00	61.33	60.29	60.80	3171443
2025-01-10	60.00	60.41	58.89	59.35	3587432
2025-01-13	59.37	60.84	59.20	60.61	3621452
2025-01-14	61.32	61.51	60.66	61.47	2191935
2025-01-15	62.95	63.06	60.26	60.89	3864723
2025-01-16	61.11	61.79	60.65	61.33	2853956
2025-01-17	61.90	62.09	61.01	61.16	2919695
2025-01-21	61.16	61.97	60.68	61.79	2347629
2025-01-22	65.13	65.56	62.72	62.73	5607840
2025-01-23	63.10	64.65	62.95	63.92	3456317
2025-01-24	64.13	64.30	62.95	63.43	3022503
2025-01-27	64.11	64.31	63.14	64.17	3603606
2025-01-28	63.70	64.32	62.34	62.80	3486745
2025-01-29	62.71	63.09	62.28	62.68	2194276
2025-01-30	63.29	64.05	62.56	62.91	3086821
2025-01-31	62.60	63.76	61.62	62.42	4076334
2025-02-03	56.77	61.12	56.22	60.68	6101099
2025-02-04	61.50	62.36	60.67	61.40	3130661
2025-02-05	61.33	61.80	60.80	61.27	2926995
2025-02-06	65.00	65.76	63.02	63.48	7232922
2025-02-07	65.00	65.79	63.10	64.10	3824663
2025-02-10	65.13	65.23	63.34	63.98	2843078
2025-02-11	63.69	65.11	63.66	64.66	2244967
2025-02-12	64.24	65.95	63.91	65.45	2590896
2025-02-13	65.90	66.87	65.80	66.41	2452329
2025-02-14	67.11	67.40	66.09	67.00	2121451
2025-02-18	67.32	67.39	66.09	66.88	2894885
2025-02-19	67.16	67.50	66.32	66.66	1828138
2025-02-20	67.04	67.97	66.76	67.62	2617322
2025-02-21	67.67	68.18	66.25	66.68	3237289
2025-02-24	67.38	67.66	66.47	66.79	3000573
2025-02-25	66.97	67.61	65.96	66.65	3556470
2025-02-26	66.88	66.93	65.78	66.22	2907294
2025-02-27	65.55	66.77	65.11	65.32	3045337
2025-02-28	64.90	65.71	64.29	65.12	5230125
2025-03-03	65.84	66.68	63.02	64.01	3956627
2025-03-04	62.91	63.67	61.85	62.80	5651463
2025-03-05	64.12	65.60	63.97	65.09	4128382
2025-03-06	64.72	65.73	64.39	65.14	3260978
2025-03-07	65.10	67.21	65.10	66.83	4262743
2025-03-10	65.50	66.54	64.03	64.34	4225614
2025-03-11	64.73	65.20	62.89	63.19	4421182
2025-03-12	63.82	64.40	62.42	63.76	3046871
2025-03-13	63.13	64.21	62.06	62.17	3970595
2025-03-14	62.87	63.63	62.79	63.23	3780484
2025-03-17	62.96	64.00	62.37	62.65	4347590
2025-03-18	62.80	63.15	62.33	62.82	3146266
2025-03-19	63.14	63.36	62.28	62.73	3604084
2025-03-20	62.23	62.92	62.20	62.48	2683651
2025-03-21	61.72	62.60	61.09	62.45	9010797
2025-03-24	63.09	63.98	62.49	63.91	3766195
2025-03-25	64.60	64.71	63.81	64.49	2078531
2025-03-26	64.31	65.83	64.27	65.80	3373270
2025-03-27	63.90	63.90	61.64	62.25	6747876
2025-03-28	62.14	62.58	60.20	60.59	4530858

Explore More About APTV

Coins representing dividend payouts and trends

APTV Dividend History

Discover Aptiv PLC'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

APTV Stock Split History

Discover Aptiv PLC'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

APTV Historical Prices

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

Web Analytics