BKU Historical Prices

Summary

Key Stock Metrics

24.34

(April 16, 2024)

52-Week Low

44.45

(November 25, 2024)

52-Week High

50.71

(March 12, 2021)

All-Time High

33.50

(March 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2011-01-28	29.50	29.50	28.00	28.40	25965359
2011-01-31	28.39	28.80	28.00	28.00	2617850
2011-02-01	28.00	28.49	28.00	28.35	1303070
2011-02-02	28.20	28.40	28.10	28.37	910530
2011-02-03	28.49	28.49	28.11	28.40	864728
2011-02-04	28.40	28.50	28.15	28.36	545641
2011-02-07	28.57	29.22	28.46	29.07	716355
2011-02-08	29.22	29.90	28.99	29.72	758555
2011-02-09	29.84	29.90	28.95	29.31	308054
2011-02-10	28.95	29.28	28.19	29.21	475059
2011-02-11	28.99	29.56	28.78	29.15	415751
2011-02-14	29.13	29.13	28.00	28.13	992455
2011-02-15	28.06	28.75	28.00	28.64	462515
2011-02-16	28.64	28.77	28.61	28.74	249080
2011-02-17	28.87	29.16	28.87	28.99	247551
2011-02-18	29.04	29.60	28.97	29.53	1466119
2011-02-22	29.25	29.59	29.23	29.43	371229
2011-02-23	29.59	29.63	28.50	28.81	395800
2011-02-24	28.66	28.77	28.46	28.50	327912
2011-02-25	28.65	28.82	28.50	28.82	249843
2011-02-28	28.80	29.25	28.08	28.35	351155
2011-03-01	28.40	28.63	27.72	27.98	333587
2011-03-02	27.97	28.24	27.55	28.06	540192
2011-03-03	28.25	28.35	28.05	28.15	356820
2011-03-04	28.03	28.18	27.80	28.05	429387
2011-03-07	28.10	28.32	27.89	28.21	197680
2011-03-08	28.00	28.64	28.00	28.59	298900
2011-03-09	28.15	28.43	27.81	28.35	599329
2011-03-10	28.10	28.48	27.89	28.10	409430
2011-03-11	28.10	28.40	28.00	28.05	159733
2011-03-14	28.39	28.40	27.90	28.10	204741
2011-03-15	27.67	28.33	27.25	28.15	522178
2011-03-16	28.25	28.25	27.79	27.96	543536
2011-03-17	28.29	28.51	28.06	28.23	367822
2011-03-18	28.37	28.69	28.22	28.69	359772
2011-03-21	28.66	28.66	28.20	28.48	207344
2011-03-22	28.47	28.82	28.33	28.80	164518
2011-03-23	28.88	28.96	28.60	28.86	70817
2011-03-24	28.95	29.02	28.30	28.50	272699
2011-03-25	28.50	28.73	28.34	28.54	91033
2011-03-28	28.52	28.95	28.38	28.86	154591
2011-03-29	28.85	29.15	28.76	29.08	147667
2011-03-30	28.86	28.86	28.44	28.68	319902
2011-03-31	28.81	28.82	28.50	28.71	194935
2011-04-01	28.80	29.04	28.25	29.00	172541
2011-04-04	29.10	29.29	28.95	29.15	221831
2011-04-05	29.00	29.38	28.95	29.36	90083
2011-04-06	29.43	29.52	29.35	29.39	262882
2011-04-07	29.54	29.54	29.18	29.40	51822
2011-04-08	29.38	29.54	29.18	29.25	169284
2011-04-11	29.21	29.36	29.00	29.30	71704
2011-04-12	29.10	29.10	28.76	28.98	124755
2011-04-13	29.21	29.21	28.71	28.91	153566
2011-04-14	28.75	29.23	28.63	29.21	243576
2011-04-15	29.19	29.33	28.75	29.26	89197
2011-04-18	28.98	29.13	28.50	29.06	219776
2011-04-19	29.20	29.20	28.88	28.95	127720
2011-04-20	29.24	29.28	28.82	29.00	124685
2011-04-21	29.07	29.07	28.50	28.99	155118
2011-04-25	29.17	29.45	28.23	28.92	90410
2011-04-26	28.90	28.90	28.43	28.61	175072
2011-04-27	28.61	28.76	28.22	28.54	163504
2011-04-28	28.45	28.45	28.22	28.29	151025
2011-04-29	28.29	28.29	27.91	28.09	275321
2011-05-02	28.00	28.10	27.62	28.09	253308
2011-05-03	28.00	28.31	27.75	28.27	184719
2011-05-04	28.36	28.67	28.14	28.35	102180
2011-05-05	28.23	28.23	27.81	27.99	116826
2011-05-06	28.18	28.26	27.84	28.21	65759
2011-05-09	28.13	28.29	27.75	27.89	104860
2011-05-10	28.00	28.12	27.70	27.74	136134
2011-05-11	27.75	27.76	27.37	27.43	197671
2011-05-12	27.41	27.75	27.36	27.75	163994
2011-05-13	27.64	27.85	26.90	27.07	571808
2011-05-16	27.11	27.28	26.96	27.15	75272
2011-05-17	27.15	27.33	26.91	27.09	389806
2011-05-18	27.06	27.10	26.95	27.00	369191
2011-05-19	27.00	27.02	26.51	26.54	283996
2011-05-20	26.54	27.15	26.41	27.10	162873
2011-05-23	26.90	26.96	26.62	26.75	128233
2011-05-24	26.73	27.30	26.56	27.11	291399
2011-05-25	27.16	27.35	26.76	27.08	215466
2011-05-26	26.92	27.43	26.91	27.20	218135
2011-05-27	27.16	27.77	27.12	27.77	179501
2011-05-31	27.84	28.58	27.84	28.36	491999
2011-06-01	28.25	28.50	28.00	28.11	234300
2011-06-02	28.28	28.35	27.42	27.54	258758
2011-06-03	27.50	27.94	27.32	27.73	205598
2011-06-06	27.77	27.78	27.04	27.10	376375
2011-06-07	27.27	27.81	27.01	27.64	224358
2011-06-08	27.64	27.98	27.23	27.49	233467
2011-06-09	27.41	27.92	27.40	27.70	289075
2011-06-10	27.57	28.25	27.45	27.77	275613
2011-06-13	27.87	28.25	27.69	27.95	293920
2011-06-14	28.07	28.15	27.50	27.60	223330
2011-06-15	27.56	27.95	27.48	27.73	219222
2011-06-16	27.67	28.07	27.58	27.87	354882
2011-06-17	28.01	28.31	27.03	27.71	430880
2011-06-20	27.70	28.17	27.54	28.00	159930
2011-06-21	28.05	28.16	27.70	27.85	244596
2011-06-22	27.94	28.50	27.63	27.91	339981
2011-06-23	27.81	27.99	26.55	27.03	439865
2011-06-24	27.09	27.75	26.45	26.46	2599739
2011-06-27	26.57	26.57	26.12	26.14	459913
2011-06-28	26.25	27.02	26.10	26.33	340003
2011-06-29	26.23	26.81	26.23	26.66	203874
2011-06-30	26.62	26.92	26.45	26.54	165451
2011-07-01	26.60	27.60	26.60	27.00	369933
2011-07-05	27.05	27.18	26.50	26.53	254137
2011-07-06	26.52	26.67	26.01	26.25	2226502
2011-07-07	26.41	26.61	26.04	26.39	298054
2011-07-08	26.26	26.54	26.11	26.26	281840
2011-07-11	26.11	26.46	26.00	26.32	264650
2011-07-12	26.21	26.60	26.19	26.46	297654
2011-07-13	26.47	26.55	26.20	26.43	225800
2011-07-14	26.39	26.52	26.07	26.31	154062
2011-07-15	26.30	26.34	26.09	26.15	210517
2011-07-18	26.18	26.29	25.73	25.76	198753
2011-07-19	25.67	25.68	24.88	25.38	291042
2011-07-20	25.36	25.77	25.04	25.70	148555
2011-07-21	25.83	26.01	25.30	25.95	282177
2011-07-22	25.99	25.99	25.56	25.61	234460
2011-07-25	25.47	25.51	25.07	25.45	119312
2011-07-26	25.38	25.63	25.01	25.06	281594
2011-07-27	24.91	25.84	24.50	24.75	494266
2011-07-28	24.97	25.00	24.50	24.76	247643
2011-07-29	24.65	25.05	24.58	24.91	159188
2011-08-01	25.06	25.06	24.56	24.64	177842
2011-08-02	24.53	25.13	24.50	24.58	517602
2011-08-03	24.68	24.87	24.33	24.40	427046
2011-08-04	24.26	24.29	23.98	24.11	378808
2011-08-05	24.26	24.69	23.42	24.60	677815
2011-08-08	24.32	24.40	22.45	22.92	680649
2011-08-09	23.20	23.56	21.79	23.12	624163
2011-08-10	22.89	22.99	21.81	21.87	323871
2011-08-11	22.01	22.09	21.02	21.27	840108
2011-08-12	21.38	22.47	21.20	21.80	442380
2011-08-15	21.95	22.30	21.62	22.30	149960
2011-08-16	22.18	22.55	21.88	22.02	182671
2011-08-17	22.16	22.42	21.58	21.74	106703
2011-08-18	21.47	21.47	20.68	20.88	168490
2011-08-19	20.76	20.89	19.89	19.91	320788
2011-08-22	20.12	20.20	19.44	19.69	239420
2011-08-23	19.67	20.00	19.41	19.98	382142
2011-08-24	19.92	21.38	19.91	21.28	239434
2011-08-25	21.38	21.94	21.00	21.35	242742
2011-08-26	21.24	21.89	21.10	21.79	151488
2011-08-29	21.98	22.98	21.79	22.92	240264
2011-08-30	22.73	22.92	22.64	22.74	224731
2011-08-31	22.80	23.58	22.69	23.45	402110
2011-09-01	23.37	23.46	22.87	23.19	353390
2011-09-02	22.84	23.22	22.39	22.97	313031
2011-09-06	22.44	22.90	22.40	22.57	205256
2011-09-07	22.76	23.46	22.64	22.98	360210
2011-09-08	22.79	22.89	22.38	22.54	158425
2011-09-09	22.36	22.68	22.02	22.14	148009
2011-09-12	21.92	22.43	21.88	22.21	175396
2011-09-13	22.31	22.31	21.81	22.19	251853
2011-09-14	22.33	22.48	21.84	22.00	288362
2011-09-15	22.13	22.13	21.38	21.82	173140
2011-09-16	21.80	22.57	21.78	22.38	579795
2011-09-19	22.13	22.41	21.54	22.15	217878
2011-09-20	22.13	22.40	21.95	22.02	227705
2011-09-21	21.99	22.28	21.61	21.70	434380
2011-09-22	21.40	21.50	20.00	20.53	715643
2011-09-23	20.44	20.67	20.29	20.61	245466
2011-09-26	20.83	20.83	20.05	20.73	439325
2011-09-27	20.94	21.84	20.94	21.27	255508
2011-09-28	21.13	21.54	20.43	20.56	175141
2011-09-29	20.70	20.98	20.27	20.85	91449
2011-09-30	20.57	20.97	20.12	20.76	212262
2011-10-03	20.59	20.76	19.99	20.00	191243
2011-10-04	19.88	20.27	19.26	20.24	487105
2011-10-05	20.25	20.25	19.37	19.60	370603
2011-10-06	19.56	19.80	19.30	19.76	459384
2011-10-07	19.91	20.87	19.91	19.96	481734
2011-10-10	20.26	20.95	20.17	20.94	221102
2011-10-11	20.78	21.21	20.65	20.88	119955
2011-10-12	21.06	21.24	21.00	21.09	115609
2011-10-13	21.05	21.24	20.88	20.91	185576
2011-10-14	21.12	21.20	20.37	20.44	116166
2011-10-17	20.24	20.44	19.96	20.03	155362
2011-10-18	19.95	20.35	19.79	20.30	203128
2011-10-19	20.23	20.57	19.91	20.18	246455
2011-10-20	20.27	20.46	19.87	20.03	143719
2011-10-21	20.26	20.37	18.92	19.39	474960
2011-10-24	19.49	20.75	19.37	20.68	252059
2011-10-25	20.54	20.54	19.96	20.01	132344
2011-10-26	20.11	21.27	20.11	21.17	149071
2011-10-27	21.61	22.44	21.36	21.55	277667
2011-10-28	22.21	22.38	21.78	22.10	163775
2011-10-31	21.89	22.34	21.55	21.79	172149
2011-11-01	21.32	21.57	20.98	21.05	164306
2011-11-02	21.19	21.80	21.01	21.66	124232
2011-11-03	21.88	22.46	21.30	22.42	154910
2011-11-04	22.39	22.41	21.42	21.86	167938
2011-11-07	21.79	22.17	21.01	21.97	265414
2011-11-08	22.17	22.83	21.65	22.66	333477
2011-11-09	22.13	22.46	21.59	21.61	183741
2011-11-10	21.73	22.29	21.15	22.18	147496
2011-11-11	22.45	22.93	22.32	22.82	113197
2011-11-14	22.74	22.74	21.97	22.18	94176
2011-11-15	22.06	22.34	21.74	21.89	172255
2011-11-16	21.67	22.62	21.62	22.16	230066
2011-11-17	22.24	22.33	21.20	21.29	165434
2011-11-18	21.36	21.54	21.08	21.47	234741
2011-11-21	21.06	21.13	20.77	21.04	294104
2011-11-22	21.04	21.19	20.62	20.80	206879
2011-11-23	20.59	20.79	20.36	20.60	160700
2011-11-25	20.50	20.72	20.25	20.54	63546
2011-11-28	20.85	21.52	20.70	21.50	355387
2011-11-29	21.39	21.96	20.87	21.52	190612
2011-11-30	22.18	22.20	21.50	21.69	1346916
2011-12-01	21.52	22.15	21.38	22.07	153263
2011-12-02	22.29	22.85	22.27	22.65	175688
2011-12-05	23.00	23.03	22.24	22.28	224296
2011-12-06	22.31	22.48	21.61	21.89	152513
2011-12-07	21.80	22.31	21.29	22.23	93165
2011-12-08	22.02	22.20	21.80	21.81	88527
2011-12-09	21.92	22.13	21.64	22.06	202922
2011-12-12	21.77	21.95	21.51	21.82	69012
2011-12-13	21.90	22.77	21.90	22.22	193929
2011-12-14	22.11	22.43	21.86	22.00	186009
2011-12-15	22.24	22.31	21.73	21.84	76038
2011-12-16	22.00	22.34	21.73	22.31	306798
2011-12-19	22.16	22.64	21.57	21.66	91487
2011-12-20	21.98	22.37	21.84	22.20	105999
2011-12-21	22.19	22.35	21.94	22.30	79153
2011-12-22	22.35	22.60	22.27	22.60	74502
2011-12-23	22.38	23.28	22.38	23.24	158481
2011-12-27	23.13	23.49	22.82	23.38	73592
2011-12-28	23.32	23.45	22.39	22.40	140276
2011-12-29	22.12	22.44	21.89	22.09	265725
2011-12-30	22.00	22.22	21.99	21.99	69499
2012-01-03	22.41	22.89	21.98	22.04	150561
2012-01-04	22.05	22.85	21.66	22.29	219135
2012-01-05	22.19	22.81	21.97	22.70	170041
2012-01-06	22.71	23.16	22.70	23.06	114815
2012-01-09	23.17	23.28	22.76	23.16	101704
2012-01-10	23.41	23.59	23.09	23.37	165921
2012-01-11	23.28	23.61	23.06	23.19	208878
2012-01-12	23.19	23.38	22.79	23.15	171734
2012-01-13	23.28	25.79	23.21	23.44	2152470
2012-01-17	25.04	26.33	25.04	25.94	823303
2012-01-18	26.17	26.22	24.72	24.95	1721810
2012-01-19	22.04	22.74	21.75	22.58	3082119
2012-01-20	22.66	22.90	22.42	22.71	552855
2012-01-23	22.64	22.84	22.34	22.56	391511
2012-01-24	22.48	23.49	22.35	23.29	838917
2012-01-25	23.22	23.57	22.66	22.91	568062
2012-01-26	22.76	23.50	22.62	23.43	311598
2012-01-27	23.39	23.68	23.39	23.51	271730
2012-01-30	23.29	23.32	23.07	23.31	253493
2012-01-31	23.48	23.55	22.88	22.91	512897
2012-02-01	23.06	23.11	22.85	22.98	361019
2012-02-02	23.01	23.01	22.82	22.97	299620
2012-02-03	23.15	23.77	23.12	23.70	358684
2012-02-06	23.58	23.66	23.13	23.14	88181
2012-02-07	23.09	23.16	23.00	23.03	65682
2012-02-08	22.97	23.24	22.97	23.24	99221
2012-02-09	23.22	23.34	23.01	23.11	59758
2012-02-10	22.95	23.07	22.82	22.83	154931
2012-02-13	22.98	23.04	22.80	23.02	190698
2012-02-14	22.94	22.96	22.75	22.82	120340
2012-02-15	22.93	23.30	22.85	23.23	142176
2012-02-16	23.19	23.69	23.19	23.56	179298
2012-02-17	23.66	23.82	23.42	23.54	106517
2012-02-21	23.68	23.89	23.47	23.80	142056
2012-02-22	23.85	24.24	23.57	23.71	233989
2012-02-23	23.74	23.92	23.38	23.72	206081
2012-02-24	23.66	23.66	23.06	23.08	140129
2012-02-27	22.91	23.05	22.74	22.87	176149
2012-02-28	22.90	23.45	22.85	22.87	238270
2012-02-29	23.02	23.27	22.85	23.03	474170
2012-03-01	23.12	23.50	23.06	23.11	479709
2012-03-02	23.14	23.27	22.83	23.08	228837
2012-03-05	22.97	22.99	22.75	22.86	248550
2012-03-06	22.65	22.69	22.40	22.50	152598
2012-03-07	22.60	22.75	22.47	22.68	137110
2012-03-08	22.80	22.97	22.61	22.70	149139
2012-03-09	22.69	23.40	22.59	23.38	525503
2012-03-12	23.37	23.59	23.33	23.58	184407
2012-03-13	23.73	24.19	23.49	24.17	217059
2012-03-14	24.07	24.10	23.78	23.83	133739
2012-03-15	23.86	24.60	23.71	24.43	371984
2012-03-16	24.39	24.93	24.21	24.90	265003
2012-03-19	24.88	25.00	24.66	24.75	151051
2012-03-20	24.58	24.96	24.57	24.78	116239
2012-03-21	24.89	24.98	24.50	24.65	163882
2012-03-22	24.47	24.74	24.43	24.54	113301
2012-03-23	24.53	24.77	24.25	24.71	113588
2012-03-26	24.83	24.91	24.64	24.78	83805
2012-03-27	24.85	24.85	24.64	24.66	69681
2012-03-28	24.65	25.09	24.65	25.02	131286
2012-03-29	24.75	25.10	24.71	25.01	558979
2012-03-30	25.13	25.13	24.86	25.00	152189
2012-04-02	25.00	25.23	24.95	25.16	136266
2012-04-03	25.08	25.26	24.95	25.00	178794
2012-04-04	24.87	24.97	24.80	24.84	155713
2012-04-05	24.93	24.93	24.40	24.41	106419
2012-04-09	24.20	24.31	24.05	24.09	508504
2012-04-10	24.07	24.15	23.23	23.58	370417
2012-04-11	23.72	23.91	23.65	23.76	279820
2012-04-12	23.80	24.02	23.74	23.96	108535
2012-04-13	23.98	24.00	23.62	23.78	142473
2012-04-16	23.91	24.03	23.79	23.86	137746
2012-04-17	23.98	24.53	23.98	24.12	1658473
2012-04-18	24.03	24.32	23.80	24.09	190665
2012-04-19	24.15	24.15	23.90	24.08	108015
2012-04-20	24.13	24.30	23.90	23.98	149075
2012-04-23	23.82	23.85	23.63	23.77	145444
2012-04-24	23.70	24.38	23.50	24.27	407695
2012-04-25	23.92	25.03	23.57	24.30	251806
2012-04-26	24.37	24.89	24.37	24.60	256908
2012-04-27	24.63	24.89	24.53	24.62	144272
2012-04-30	24.67	24.82	24.45	24.60	167704
2012-05-01	24.55	24.84	24.55	24.70	288117
2012-05-02	24.64	24.68	24.41	24.65	184879
2012-05-03	24.62	24.68	24.35	24.38	243121
2012-05-04	24.32	24.35	23.96	24.08	191190
2012-05-07	23.96	24.40	23.96	24.28	144427
2012-05-08	24.19	24.43	24.02	24.13	204342
2012-05-09	23.98	24.36	23.77	24.20	127154
2012-05-10	24.29	24.38	24.11	24.32	137633
2012-05-11	24.10	24.38	24.10	24.31	104068
2012-05-14	24.26	24.32	24.08	24.09	136990
2012-05-15	24.03	24.17	23.90	24.04	152752
2012-05-16	24.13	24.29	23.93	23.96	218930
2012-05-17	23.96	24.18	23.72	23.81	143581
2012-05-18	23.76	23.87	23.61	23.63	120515
2012-05-21	23.62	24.17	23.53	23.79	261972
2012-05-22	23.85	23.96	23.72	23.86	168328
2012-05-23	23.76	23.97	23.68	23.90	204273
2012-05-24	23.97	24.23	23.90	24.21	424582
2012-05-25	24.22	24.44	24.10	24.30	341771
2012-05-29	24.49	24.60	24.31	24.36	269844
2012-05-30	24.14	24.21	23.52	23.66	439348
2012-05-31	23.61	23.75	23.36	23.59	293888
2012-06-01	23.30	23.30	22.56	22.58	362310
2012-06-04	22.63	22.67	22.23	22.49	485787
2012-06-05	22.48	22.65	22.32	22.39	364039
2012-06-06	22.44	22.71	22.36	22.70	305704
2012-06-07	22.85	23.03	22.47	22.71	236479
2012-06-08	22.70	22.97	22.50	22.94	172911
2012-06-11	23.09	23.09	22.64	22.64	124284
2012-06-12	22.68	22.90	22.61	22.72	124022
2012-06-13	22.70	22.92	22.68	22.78	121467
2012-06-14	22.82	23.19	22.74	23.03	236526
2012-06-15	23.08	23.47	23.00	23.47	304554
2012-06-18	23.32	23.64	23.19	23.39	115337
2012-06-19	23.52	24.00	23.41	23.80	264688
2012-06-20	23.88	23.89	23.50	23.70	132421
2012-06-21	23.74	23.74	23.38	23.53	133539
2012-06-22	23.62	23.74	23.42	23.63	253352
2012-06-25	23.41	23.54	23.19	23.22	59809
2012-06-26	23.22	23.38	23.00	23.18	335621
2012-06-27	23.30	23.56	23.17	23.48	224905
2012-06-28	23.22	23.34	22.98	23.33	144931
2012-06-29	23.52	23.63	23.41	23.58	209205
2012-07-02	23.58	23.82	23.40	23.46	262558
2012-07-03	23.46	24.12	23.46	23.81	138831
2012-07-05	23.76	24.07	23.50	23.79	175626
2012-07-06	23.69	23.87	23.68	23.80	102890
2012-07-09	23.83	23.83	23.25	23.38	84416
2012-07-10	23.51	23.51	23.12	23.21	99998
2012-07-11	23.28	23.41	23.09	23.19	131341
2012-07-12	23.13	23.36	22.85	23.21	230513
2012-07-13	23.23	23.64	23.16	23.64	219609
2012-07-16	23.65	24.08	23.65	24.00	340591
2012-07-17	24.10	24.12	23.85	24.11	125614
2012-07-18	24.05	24.13	23.96	23.99	73454
2012-07-19	24.07	24.30	24.01	24.06	80420
2012-07-20	23.96	24.05	23.82	23.95	129140
2012-07-23	23.65	23.73	23.35	23.50	189909
2012-07-24	23.55	23.77	23.23	23.24	162004
2012-07-25	23.50	24.54	23.50	23.74	629970
2012-07-26	24.00	24.00	23.72	23.82	196951
2012-07-27	23.96	24.09	23.81	24.04	343638
2012-07-30	24.05	24.37	24.05	24.25	165515
2012-07-31	24.24	24.44	24.19	24.36	167292
2012-08-01	24.38	24.50	24.15	24.18	199714
2012-08-02	24.02	24.30	24.02	24.30	156210
2012-08-03	24.57	24.62	24.36	24.59	204173
2012-08-06	24.59	24.80	24.44	24.76	132639
2012-08-07	24.83	25.51	24.82	25.10	545513
2012-08-08	25.04	25.31	25.02	25.20	81144
2012-08-09	25.21	25.70	25.17	25.53	232611
2012-08-10	25.47	25.72	25.41	25.70	150195
2012-08-13	25.71	25.89	25.58	25.79	376439
2012-08-14	25.90	25.90	25.59	25.70	240047
2012-08-15	25.71	25.82	25.62	25.78	112820
2012-08-16	25.73	25.79	25.52	25.70	124542
2012-08-17	25.75	26.20	25.66	26.00	415646
2012-08-20	26.01	26.22	25.92	26.15	171745
2012-08-21	26.15	26.20	25.61	25.66	182044
2012-08-22	25.67	25.69	25.39	25.56	129088
2012-08-23	25.50	25.55	25.45	25.46	72395
2012-08-24	25.53	25.54	25.42	25.45	127268
2012-08-27	25.39	25.49	25.35	25.36	82441
2012-08-28	25.38	25.45	25.29	25.44	316942
2012-08-29	25.40	25.56	25.19	25.19	358790
2012-08-30	25.19	25.35	24.89	25.18	113527
2012-08-31	25.25	25.25	25.12	25.25	231102
2012-09-04	25.25	25.28	25.03	25.22	317736
2012-09-05	25.25	25.25	24.62	24.71	461713
2012-09-06	24.74	24.93	24.57	24.71	555295
2012-09-07	24.77	24.80	24.20	24.47	491219
2012-09-10	24.41	24.53	24.17	24.29	320756
2012-09-11	24.29	24.55	24.29	24.52	129664
2012-09-12	24.52	24.85	24.27	24.73	261702
2012-09-13	24.73	24.96	24.62	24.84	212104
2012-09-14	24.80	25.04	24.78	24.94	473076
2012-09-17	24.98	25.35	24.95	25.27	403981
2012-09-18	25.25	25.54	25.10	25.49	282694
2012-09-19	25.48	25.69	25.44	25.51	335530
2012-09-20	25.48	25.53	25.28	25.38	152345
2012-09-21	25.42	25.42	24.83	25.00	1061939
2012-09-24	24.88	25.09	24.83	24.88	279443
2012-09-25	24.97	25.01	24.75	24.77	140588
2012-09-26	24.76	24.79	24.55	24.63	88612
2012-09-27	24.74	24.75	24.33	24.62	206215
2012-09-28	24.60	24.69	24.45	24.61	105208
2012-10-01	24.63	24.72	24.37	24.47	259479
2012-10-02	24.54	24.64	24.44	24.64	126041
2012-10-03	24.60	24.75	24.56	24.70	79378
2012-10-04	24.70	25.02	24.70	25.02	99325
2012-10-05	25.04	25.10	24.94	24.99	110539
2012-10-08	24.94	25.06	24.87	25.03	79194
2012-10-09	24.98	25.02	24.57	24.63	86615
2012-10-10	24.66	24.67	24.50	24.55	111633
2012-10-11	24.62	24.72	24.51	24.65	81879
2012-10-12	24.58	24.65	24.56	24.61	288684
2012-10-15	24.68	24.83	24.61	24.65	90019
2012-10-16	24.66	24.68	23.95	24.02	243077
2012-10-17	24.06	24.34	23.96	24.27	66295
2012-10-18	24.20	24.37	23.95	24.04	102564
2012-10-19	24.04	24.09	23.81	24.09	111363
2012-10-22	24.05	24.14	23.86	23.93	138932
2012-10-23	23.82	23.85	23.60	23.64	111374
2012-10-24	23.71	23.81	23.59	23.66	169126
2012-10-25	23.68	23.89	23.26	23.56	151102
2012-10-26	23.50	23.80	23.31	23.54	122846
2012-10-31	23.63	23.96	23.56	23.71	93547
2012-11-01	23.79	24.12	23.62	23.94	157127
2012-11-02	23.93	23.97	23.56	23.68	92278
2012-11-05	23.63	23.63	23.13	23.40	134087
2012-11-06	23.40	23.81	23.40	23.77	46497
2012-11-07	23.69	23.71	22.89	23.05	92012
2012-11-08	23.02	23.22	22.74	22.75	90226
2012-11-09	22.79	23.00	22.62	22.79	76117
2012-11-12	22.85	22.85	22.59	22.76	60825
2012-11-13	22.71	22.79	22.47	22.52	81426
2012-11-14	22.49	22.53	22.17	22.22	119728
2012-11-15	22.16	22.33	22.01	22.16	159541
2012-11-16	22.21	23.01	22.01	22.86	200423
2012-11-19	22.98	23.29	22.96	23.22	97661
2012-11-20	22.95	23.24	22.80	23.16	132747
2012-11-21	23.18	23.25	22.92	23.04	113510
2012-11-23	23.04	23.66	22.79	23.66	40597
2012-11-26	23.50	23.79	23.31	23.63	125766
2012-11-27	23.66	23.71	23.00	23.07	192767
2012-11-28	22.98	23.33	22.97	23.21	380773
2012-11-29	23.28	23.46	23.17	23.34	175019
2012-11-30	23.49	23.50	23.26	23.50	180266
2012-12-03	23.52	23.80	23.08	23.15	144527
2012-12-04	23.11	23.37	23.09	23.34	146465
2012-12-05	23.36	23.55	23.13	23.25	162121
2012-12-06	23.28	23.67	23.12	23.36	191880
2012-12-07	23.49	23.49	22.97	23.10	163648
2012-12-10	23.12	23.27	23.00	23.18	267145
2012-12-11	23.23	23.28	23.00	23.06	224969
2012-12-12	23.14	23.25	23.03	23.04	263146
2012-12-13	23.00	23.13	22.99	23.00	226681
2012-12-14	23.03	23.15	22.83	22.86	153228
2012-12-17	22.87	23.12	22.87	23.00	229633
2012-12-18	23.10	23.18	22.99	23.12	319204
2012-12-19	23.22	24.00	23.18	23.98	201688
2012-12-20	24.06	24.34	23.86	24.26	246983
2012-12-21	24.10	24.36	24.10	24.31	424573
2012-12-24	24.34	24.36	24.00	24.25	59838
2012-12-26	24.22	24.56	24.11	24.54	239710
2012-12-27	24.53	24.68	23.91	24.03	249989
2012-12-28	23.90	24.14	23.89	24.07	86212
2012-12-31	23.91	24.45	23.79	24.44	153592
2013-01-02	24.75	24.98	24.57	24.89	272218
2013-01-03	24.83	25.26	24.68	25.23	282939
2013-01-04	25.20	25.25	24.98	25.19	150092
2013-01-07	25.20	25.40	24.91	25.31	172224
2013-01-08	25.36	25.39	25.05	25.26	94037
2013-01-09	25.23	25.49	25.05	25.25	121164
2013-01-10	25.36	25.70	25.25	25.45	148534
2013-01-11	25.47	25.47	25.08	25.39	96462
2013-01-14	25.37	25.56	25.22	25.25	142132
2013-01-15	25.17	25.43	25.09	25.15	152579
2013-01-16	25.20	25.45	25.18	25.28	114959
2013-01-17	25.40	25.91	25.28	25.68	301494
2013-01-18	25.65	25.75	25.45	25.59	91698
2013-01-22	25.53	25.87	25.53	25.87	219755
2013-01-23	25.90	26.00	25.81	26.00	135626
2013-01-24	25.95	26.10	25.70	26.00	179698
2013-01-25	26.00	26.10	25.90	25.99	205492
2013-01-28	26.00	26.47	25.87	26.40	275038
2013-01-29	26.40	27.27	26.31	26.89	406746
2013-01-30	26.91	27.00	26.53	26.69	1360736
2013-01-31	26.73	27.00	26.64	26.90	228024
2013-02-01	27.01	27.20	26.85	27.02	192547
2013-02-04	26.97	26.97	26.62	26.69	175228
2013-02-05	26.85	26.99	26.72	26.84	279346
2013-02-06	26.83	27.07	26.75	26.92	274326
2013-02-07	26.92	27.04	26.82	26.90	118501
2013-02-08	26.97	27.12	26.74	26.97	168302
2013-02-11	27.00	27.31	27.00	27.22	80977
2013-02-12	27.26	27.45	27.25	27.37	193221
2013-02-13	27.43	27.63	27.38	27.51	142146
2013-02-14	27.52	27.68	27.34	27.56	125633
2013-02-15	27.63	27.70	27.49	27.57	78261
2013-02-19	27.67	27.79	27.57	27.76	305711
2013-02-20	27.80	27.90	27.63	27.68	150959
2013-02-21	27.67	27.67	27.21	27.34	116879
2013-02-22	27.46	27.61	27.37	27.61	79723
2013-02-25	27.63	27.97	27.41	27.41	191910
2013-02-26	27.48	27.79	27.35	27.76	165813
2013-02-27	27.77	27.96	27.71	27.84	178966
2013-02-28	27.87	28.46	27.86	28.36	218851
2013-03-01	28.24	28.32	27.97	28.00	322482
2013-03-04	28.00	28.25	27.83	28.11	375181
2013-03-05	28.18	28.69	28.18	28.57	155761
2013-03-06	28.06	28.14	26.85	27.00	593836
2013-03-07	26.88	26.90	25.57	26.08	1802403
2013-03-08	25.55	25.61	25.06	25.28	12630691
2013-03-11	25.25	25.48	25.25	25.35	2404072
2013-03-12	25.30	25.58	25.25	25.41	1598987
2013-03-13	25.52	25.54	24.81	25.34	1536057
2013-03-14	25.34	25.42	25.10	25.27	1098915
2013-03-15	25.10	25.35	24.64	24.83	1733239
2013-03-18	24.59	25.00	24.22	24.99	1601869
2013-03-19	24.97	25.27	24.71	25.26	1313780
2013-03-20	25.26	25.33	25.11	25.26	601767
2013-03-21	25.15	25.76	25.15	25.72	1245982
2013-03-22	25.72	25.87	25.64	25.77	801522
2013-03-25	25.77	25.89	25.72	25.88	914740
2013-03-26	25.90	25.99	25.84	25.99	479019
2013-03-27	25.61	25.69	25.40	25.66	431413
2013-03-28	25.70	25.70	25.46	25.62	617444
2013-04-01	25.67	25.67	25.45	25.55	738949
2013-04-02	25.73	25.81	25.32	25.54	406687
2013-04-03	25.48	25.48	24.74	24.81	568757
2013-04-04	24.77	25.09	24.72	25.09	312123
2013-04-05	24.89	25.21	24.89	25.18	327456
2013-04-08	25.18	25.29	24.95	25.29	225108
2013-04-09	25.30	25.52	25.30	25.34	360074
2013-04-10	25.39	25.65	25.32	25.64	363781
2013-04-11	25.64	25.66	25.45	25.57	279792
2013-04-12	25.57	25.59	25.35	25.50	323476
2013-04-15	25.37	25.47	24.92	24.93	483386
2013-04-16	25.01	25.23	24.84	25.06	608840
2013-04-17	24.95	25.07	24.60	24.72	395230
2013-04-18	24.69	24.84	24.29	24.45	273167
2013-04-19	24.50	24.61	24.27	24.53	364949
2013-04-22	24.62	24.71	24.44	24.63	185514
2013-04-23	24.66	24.79	24.38	24.45	566972
2013-04-24	24.45	25.03	24.31	24.65	352754
2013-04-25	25.07	25.60	24.77	25.47	924132
2013-04-26	25.51	25.51	25.24	25.29	344456
2013-04-29	25.29	25.30	24.66	24.96	501861
2013-04-30	24.98	25.35	24.78	25.35	577373
2013-05-01	25.27	25.28	24.96	25.04	332325
2013-05-02	25.06	25.22	24.81	24.99	173182
2013-05-03	25.15	25.46	25.09	25.19	197528
2013-05-06	25.20	25.50	25.11	25.43	185599
2013-05-07	25.54	25.93	25.47	25.89	498884
2013-05-08	25.86	25.93	25.63	25.82	400886
2013-05-09	25.72	25.90	25.48	25.55	272213
2013-05-10	25.55	25.68	25.25	25.54	312311
2013-05-13	25.47	25.56	25.30	25.36	166216
2013-05-14	25.40	25.54	25.35	25.40	190242
2013-05-15	25.35	25.66	25.22	25.56	406447
2013-05-16	25.50	25.79	25.47	25.47	177486
2013-05-17	25.49	25.72	25.40	25.64	444012
2013-05-20	25.64	25.77	25.44	25.55	231926
2013-05-21	25.52	25.58	25.37	25.40	169329
2013-05-22	25.36	25.51	24.74	24.85	453886
2013-05-23	24.71	24.80	24.42	24.71	263039
2013-05-24	24.58	24.90	24.47	24.90	175323
2013-05-28	25.10	25.26	25.02	25.09	163523
2013-05-29	25.08	25.12	24.88	24.95	648721
2013-05-30	24.95	25.18	24.77	24.79	945366
2013-05-31	24.77	24.78	24.50	24.58	1596514
2013-06-03	24.77	24.93	24.17	24.51	1750281
2013-06-04	24.69	25.26	24.55	25.06	899871
2013-06-05	24.97	25.14	24.81	24.92	510139
2013-06-06	24.87	25.14	24.80	25.12	435887
2013-06-07	25.22	25.40	25.00	25.37	320220
2013-06-10	25.48	25.48	25.28	25.43	243564
2013-06-11	25.32	25.32	24.76	25.17	409514
2013-06-12	25.29	25.38	24.97	25.08	294154
2013-06-13	25.13	25.36	25.00	25.30	264509
2013-06-14	25.25	25.32	24.85	24.97	194469
2013-06-17	25.11	25.59	25.07	25.46	461281
2013-06-18	25.61	25.61	25.45	25.52	299012
2013-06-19	25.52	25.78	25.38	25.54	545638
2013-06-20	25.36	25.79	25.09	25.58	588169
2013-06-21	25.73	25.92	25.53	25.83	1192938
2013-06-24	25.67	25.83	25.35	25.63	854343
2013-06-25	25.76	26.24	25.56	26.04	706918
2013-06-26	26.24	26.49	26.06	26.43	493115
2013-06-27	26.57	27.00	26.50	26.70	760142
2013-06-28	26.68	26.78	25.97	26.01	1902573
2013-07-01	26.26	26.98	26.25	26.66	851923
2013-07-02	26.51	27.00	26.39	26.67	597206
2013-07-03	26.67	26.95	26.31	26.32	306919
2013-07-05	26.55	27.32	26.39	27.32	548470
2013-07-08	27.43	28.08	27.17	27.62	654541
2013-07-09	27.70	27.99	27.47	27.91	510212
2013-07-10	28.02	28.20	27.43	27.74	805152
2013-07-11	28.02	28.16	27.08	27.14	522735
2013-07-12	27.16	27.75	27.08	27.71	376360
2013-07-15	27.89	28.11	27.61	28.01	656119
2013-07-16	28.08	28.38	27.69	27.95	493255
2013-07-17	28.04	28.20	27.90	28.00	448026
2013-07-18	28.05	28.28	27.74	28.24	1059502
2013-07-19	28.32	28.63	28.11	28.59	430328
2013-07-22	28.59	28.79	28.41	28.61	321993
2013-07-23	28.62	29.18	28.58	28.90	789245
2013-07-24	29.14	29.99	29.03	29.80	993899
2013-07-25	29.97	29.98	29.52	29.90	878419
2013-07-26	30.22	30.39	29.97	30.19	653095
2013-07-29	30.22	30.26	29.87	30.03	566437
2013-07-30	30.01	30.42	30.01	30.05	552017
2013-07-31	30.19	30.55	30.05	30.24	505831
2013-08-01	30.40	30.56	30.29	30.51	420854
2013-08-02	30.41	30.62	30.20	30.60	377138
2013-08-05	30.69	30.97	30.47	30.76	469576
2013-08-06	30.63	30.76	30.35	30.44	481836
2013-08-07	30.35	30.63	29.98	30.23	523214
2013-08-08	30.44	30.63	30.17	30.62	364156
2013-08-09	30.56	30.77	30.41	30.70	463579
2013-08-12	30.49	30.54	30.28	30.51	483711
2013-08-13	30.55	30.90	30.36	30.76	599024
2013-08-14	30.81	30.86	30.47	30.74	433597
2013-08-15	30.49	30.60	30.26	30.42	400068
2013-08-16	30.28	30.90	30.07	30.64	489221
2013-08-19	30.72	30.90	30.55	30.64	562047
2013-08-20	30.71	30.84	30.58	30.75	483584
2013-08-21	30.78	30.83	30.58	30.74	643884
2013-08-22	30.76	31.35	30.68	31.30	364800
2013-08-23	31.41	31.47	30.75	30.96	246219
2013-08-26	31.08	31.08	30.71	30.76	142375
2013-08-27	30.54	30.74	29.55	29.58	263421
2013-08-28	29.55	29.89	29.26	29.64	814190
2013-08-29	29.72	30.20	29.54	29.86	264494
2013-08-30	29.91	29.96	29.44	29.55	207133
2013-09-03	29.92	30.12	29.54	29.85	389429
2013-09-04	30.00	30.05	29.64	29.91	670166
2013-09-05	29.98	30.24	29.76	30.10	336014
2013-09-06	30.21	30.37	29.74	30.10	282465
2013-09-09	30.16	30.35	29.94	30.29	280563
2013-09-10	30.42	30.68	30.18	30.35	426908
2013-09-11	30.35	30.83	30.25	30.64	361463
2013-09-12	30.69	30.73	30.29	30.37	392759
2013-09-13	30.45	30.55	30.20	30.51	211816
2013-09-16	30.93	30.98	30.35	30.48	444217
2013-09-17	30.55	31.22	30.37	31.18	632351
2013-09-18	31.20	31.38	30.89	30.99	376607
2013-09-19	30.93	31.19	29.87	30.16	693042
2013-09-20	30.09	30.38	29.93	30.28	864120
2013-09-23	30.27	30.40	29.95	30.08	284595
2013-09-24	30.10	30.86	30.02	30.53	745200
2013-09-25	30.58	30.82	30.52	30.80	310209
2013-09-26	30.91	30.94	30.56	30.77	234837
2013-09-27	30.48	30.83	30.44	30.78	227026
2013-09-30	30.73	31.22	30.42	31.19	587408
2013-10-01	31.20	31.40	31.05	31.25	263702
2013-10-02	31.20	31.20	30.85	31.10	295971
2013-10-03	31.15	31.38	30.98	31.19	440585
2013-10-04	31.15	31.25	31.03	31.17	224373
2013-10-07	31.20	31.20	30.88	31.09	202266
2013-10-08	31.13	31.13	30.64	30.75	212830
2013-10-09	30.71	30.88	30.59	30.79	248074
2013-10-10	31.13	31.48	31.03	31.38	245803
2013-10-11	31.35	31.73	31.13	31.60	226614
2013-10-14	31.59	32.47	31.52	32.44	578679
2013-10-15	32.42	32.42	32.01	32.11	249829
2013-10-16	32.29	32.83	32.21	32.62	305755
2013-10-17	32.56	32.56	31.99	32.40	396226
2013-10-18	32.39	32.58	32.08	32.41	355164
2013-10-21	32.37	32.68	32.16	32.68	660925
2013-10-22	32.72	33.34	32.50	32.89	756228
2013-10-23	32.50	32.54	31.82	31.96	838360
2013-10-24	31.92	32.18	31.57	31.62	691836
2013-10-25	31.57	31.98	31.44	31.88	537225
2013-10-28	31.00	31.75	30.51	31.22	1831474
2013-10-29	30.72	30.99	30.50	30.52	8544659
2013-10-30	30.71	31.22	30.69	31.04	1866509
2013-10-31	31.04	31.09	30.67	30.77	860865
2013-11-01	30.80	30.89	30.35	30.65	610225
2013-11-04	30.76	30.83	30.38	30.76	391937
2013-11-05	30.73	30.82	30.59	30.74	665467
2013-11-06	30.68	30.88	30.63	30.86	568803
2013-11-07	30.75	30.96	30.58	30.72	500728
2013-11-08	30.72	31.67	30.59	31.55	881647
2013-11-11	31.63	31.68	31.25	31.50	548582
2013-11-12	31.39	31.53	30.66	30.78	699695
2013-11-13	30.57	30.95	30.49	30.95	410820
2013-11-14	31.00	31.34	30.83	31.33	172633
2013-11-15	31.26	31.36	31.00	31.28	298492
2013-11-18	31.27	31.27	30.78	30.87	666705
2013-11-19	30.94	31.47	30.76	31.43	911803
2013-11-20	31.40	31.45	31.24	31.32	507596
2013-11-21	31.43	31.82	31.25	31.75	517698
2013-11-22	31.81	32.11	31.53	31.96	393138
2013-11-25	32.08	32.20	31.81	32.02	253662
2013-11-26	32.05	32.33	31.94	32.16	492227
2013-11-27	32.12	32.37	31.97	32.31	252797
2013-11-29	32.18	32.39	32.04	32.28	121036
2013-12-02	32.20	32.40	31.95	32.07	521926
2013-12-03	32.02	32.15	31.80	31.99	495044
2013-12-04	31.91	32.02	31.33	31.77	532802
2013-12-05	31.83	32.06	31.72	31.91	390106
2013-12-06	31.98	32.46	31.93	32.42	594444
2013-12-09	32.31	32.46	31.94	32.19	529534
2013-12-10	32.07	32.26	31.79	31.94	279460
2013-12-11	32.02	32.02	31.32	31.38	526970
2013-12-12	31.42	31.75	31.35	31.67	360215
2013-12-13	31.70	31.95	31.51	31.91	462116
2013-12-16	31.94	32.65	31.91	32.43	569787
2013-12-17	32.40	32.44	32.06	32.35	439483
2013-12-18	32.48	32.67	31.87	32.64	563095
2013-12-19	32.91	32.99	32.14	32.20	502308
2013-12-20	32.25	32.76	32.11	32.68	2030471
2013-12-23	32.80	33.30	32.66	33.22	345201
2013-12-24	33.12	33.28	32.83	32.91	185889
2013-12-26	33.04	33.16	32.79	32.91	257504
2013-12-27	33.01	33.09	32.52	32.79	147749
2013-12-30	32.67	32.77	32.47	32.75	325053
2013-12-31	32.80	33.03	32.74	32.92	231037
2014-01-02	32.84	33.02	32.53	32.73	599638
2014-01-03	32.80	32.99	32.59	32.80	544223
2014-01-06	33.00	33.26	32.79	32.83	576715
2014-01-07	32.63	32.81	32.35	32.57	271940
2014-01-08	32.57	32.62	32.27	32.41	326993
2014-01-09	32.37	32.69	32.01	32.18	496874
2014-01-10	32.70	32.70	31.97	32.15	507512
2014-01-13	32.06	32.14	31.64	31.68	302206
2014-01-14	31.75	31.86	31.53	31.65	466017
2014-01-15	31.78	31.90	31.74	31.80	256815
2014-01-16	31.86	32.05	31.53	32.04	226944
2014-01-17	32.20	32.37	32.03	32.20	530988
2014-01-21	32.31	32.82	32.20	32.54	509057
2014-01-22	32.62	33.02	32.62	32.80	826089
2014-01-23	32.69	33.92	32.50	33.85	973263
2014-01-24	33.72	33.99	33.28	33.34	887356
2014-01-27	33.34	33.45	32.72	32.75	380241
2014-01-28	32.76	32.98	31.90	31.91	766190
2014-01-29	31.45	31.68	30.86	31.00	5059816
2014-01-30	31.21	31.65	31.05	31.44	954812
2014-01-31	31.20	31.41	31.05	31.10	1271742
2014-02-03	31.22	31.22	30.16	30.45	1335603
2014-02-04	30.52	30.82	30.19	30.62	803620
2014-02-05	30.57	30.63	30.34	30.55	552120
2014-02-06	30.61	31.00	30.41	30.98	669491
2014-02-07	31.14	31.40	30.92	31.13	523934
2014-02-10	31.20	31.48	30.97	31.47	556685
2014-02-11	31.45	31.87	31.38	31.72	592816
2014-02-12	31.69	31.83	31.30	31.44	481266
2014-02-13	31.25	31.76	31.11	31.73	307286
2014-02-14	31.76	32.20	31.61	32.19	475939
2014-02-18	32.23	32.52	32.07	32.35	507858
2014-02-19	32.26	32.36	31.61	31.73	756805
2014-02-20	31.70	31.85	31.26	31.75	499062
2014-02-21	31.78	31.89	31.60	31.83	497694
2014-02-24	32.37	33.03	32.27	32.89	821400
2014-02-25	32.99	33.10	32.73	32.80	857109
2014-02-26	32.85	33.12	32.76	33.00	492061
2014-02-27	33.07	33.47	32.93	33.43	523980
2014-02-28	33.39	34.15	33.28	33.48	713738
2014-03-03	33.26	33.55	32.91	33.55	683882
2014-03-04	33.97	34.51	33.65	34.18	597794
2014-03-05	33.84	34.00	33.31	33.45	5875492
2014-03-06	33.50	33.94	33.34	33.85	1802652
2014-03-07	34.00	34.10	33.64	34.02	1264097
2014-03-10	34.04	34.07	33.36	33.86	1415095
2014-03-11	33.96	34.61	33.62	33.68	1096670
2014-03-12	33.62	33.75	33.45	33.69	1186639
2014-03-13	33.74	33.83	32.85	33.18	1245489
2014-03-14	33.04	33.37	32.98	33.33	961952
2014-03-17	33.47	33.95	33.21	33.78	556612
2014-03-18	33.90	34.01	33.62	33.70	458974
2014-03-19	33.78	34.10	33.54	34.05	462799
2014-03-20	33.97	34.53	33.87	34.50	647797
2014-03-21	34.64	34.80	34.05	34.07	920350
2014-03-24	34.17	34.34	33.57	33.83	613323
2014-03-25	33.99	34.15	33.60	33.63	524121
2014-03-26	33.78	33.94	33.60	33.91	1177860
2014-03-27	34.38	34.58	34.09	34.11	1737511
2014-03-28	33.89	34.34	33.80	33.88	801319
2014-03-31	34.00	34.83	33.92	34.77	725763
2014-04-01	34.76	35.07	34.44	34.94	779673
2014-04-02	35.03	35.28	34.65	35.07	760984
2014-04-03	35.15	35.43	34.98	35.38	872796
2014-04-04	35.52	35.65	34.23	34.59	1594799
2014-04-07	34.43	34.58	34.23	34.40	580468
2014-04-08	34.39	34.62	33.91	34.04	726634
2014-04-09	34.15	34.20	33.86	34.00	562026
2014-04-10	33.97	34.20	33.17	33.26	637641
2014-04-11	33.00	33.25	32.33	32.55	907065
2014-04-14	32.65	33.09	32.42	32.76	603338
2014-04-15	32.82	33.05	32.20	32.73	830247
2014-04-16	32.78	32.95	32.67	32.94	312803
2014-04-17	33.05	33.50	32.84	33.24	503206
2014-04-21	33.13	33.44	33.00	33.26	301720
2014-04-22	33.30	33.50	32.86	33.41	458468
2014-04-23	33.40	33.64	33.29	33.52	711108
2014-04-24	34.29	34.58	33.55	33.72	773883
2014-04-25	33.68	33.74	32.98	33.33	849411
2014-04-28	33.57	33.58	32.94	33.09	726643
2014-04-29	33.09	33.29	32.85	33.02	550637
2014-04-30	33.00	33.19	32.75	32.99	629789
2014-05-01	33.05	33.20	32.55	32.68	468814
2014-05-02	32.69	33.38	32.69	32.78	356172
2014-05-05	32.69	32.78	32.36	32.59	412659
2014-05-06	32.36	32.50	31.59	31.65	919148
2014-05-07	31.75	31.95	31.63	31.90	609611
2014-05-08	32.16	32.35	31.72	31.79	626215
2014-05-09	31.97	32.22	31.78	32.19	686081
2014-05-12	32.34	32.75	32.14	32.63	634583
2014-05-13	32.64	32.80	32.39	32.43	500358
2014-05-14	32.43	32.45	31.65	31.87	687584
2014-05-15	31.85	31.91	30.76	31.36	773120
2014-05-16	31.28	31.44	30.99	31.43	544007
2014-05-19	31.30	31.75	31.30	31.66	322427
2014-05-20	31.71	31.73	31.36	31.61	376461
2014-05-21	31.73	31.98	31.55	31.79	508417
2014-05-22	31.78	32.09	31.71	32.04	319169
2014-05-23	32.06	32.57	32.05	32.57	590595
2014-05-27	32.73	32.82	32.55	32.69	705254
2014-05-28	32.64	32.82	32.40	32.49	558678
2014-05-29	32.54	32.60	32.32	32.55	461435
2014-05-30	32.48	32.78	32.48	32.54	253335
2014-06-02	32.61	32.77	32.28	32.66	385919
2014-06-03	32.56	32.87	32.49	32.63	374656
2014-06-04	32.64	32.90	32.55	32.76	372606
2014-06-05	32.88	33.26	32.68	33.24	283449
2014-06-06	33.39	33.55	33.27	33.49	343100
2014-06-09	33.47	33.82	33.43	33.81	405112
2014-06-10	33.81	33.97	33.68	33.90	434872
2014-06-11	33.78	33.94	33.65	33.67	568576
2014-06-12	33.69	34.01	33.46	33.55	676785
2014-06-13	33.66	33.92	33.38	33.50	431154
2014-06-16	33.44	33.64	33.25	33.58	632189
2014-06-17	33.56	34.51	33.52	34.21	542110
2014-06-18	34.23	34.61	34.15	34.49	785759
2014-06-19	34.45	34.62	34.30	34.50	529032
2014-06-20	34.60	34.75	34.48	34.61	556336
2014-06-23	34.59	34.92	34.32	34.42	658715
2014-06-24	34.26	34.54	34.03	34.16	776179
2014-06-25	34.18	34.29	33.82	34.26	487439
2014-06-26	34.21	34.22	33.77	34.18	505450
2014-06-27	33.94	34.00	33.15	33.50	2782673
2014-06-30	33.50	33.67	33.39	33.48	720743
2014-07-01	33.45	33.95	33.42	33.65	686722
2014-07-02	33.65	33.69	33.49	33.61	580406
2014-07-03	33.72	34.23	33.72	34.13	248209
2014-07-07	34.09	34.09	33.67	33.79	350608
2014-07-08	33.58	33.71	33.15	33.35	465425
2014-07-09	33.43	33.61	33.15	33.46	733013
2014-07-10	32.97	33.47	32.86	33.29	370563
2014-07-11	33.21	33.43	33.03	33.30	247457
2014-07-14	33.44	33.58	33.20	33.25	226936
2014-07-15	33.32	33.63	33.27	33.56	407333
2014-07-16	33.63	33.65	33.05	33.10	396536
2014-07-17	33.05	33.05	32.22	32.31	659048
2014-07-18	32.49	32.58	32.16	32.50	824986
2014-07-21	32.40	32.46	32.06	32.29	347987
2014-07-22	32.49	32.49	32.00	32.08	380882
2014-07-23	32.23	32.39	31.95	32.35	498517
2014-07-24	31.83	32.48	31.82	32.40	1235055
2014-07-25	32.23	32.45	32.08	32.28	779515
2014-07-28	32.16	32.32	31.64	31.81	814024
2014-07-29	31.89	32.17	31.71	31.88	418102
2014-07-30	31.88	32.25	31.54	31.79	538709
2014-07-31	31.54	31.70	31.05	31.24	440469
2014-08-01	31.12	31.61	30.72	30.91	352097
2014-08-04	30.99	31.01	30.44	30.73	268141
2014-08-05	30.59	30.78	30.29	30.45	304290
2014-08-06	30.26	30.82	30.23	30.73	329939
2014-08-07	30.85	30.91	30.24	30.43	245879
2014-08-08	30.43	30.55	30.37	30.54	236383
2014-08-11	30.52	30.75	30.44	30.54	236676
2014-08-12	30.53	30.92	30.47	30.72	688467
2014-08-13	30.75	30.93	30.40	30.56	446748
2014-08-14	30.61	30.79	30.50	30.59	264871
2014-08-15	30.71	30.78	30.23	30.34	387452
2014-08-18	30.52	30.97	30.50	30.86	343215
2014-08-19	30.88	31.14	30.85	30.90	254995
2014-08-20	30.87	31.06	30.80	30.91	209497
2014-08-21	30.92	31.50	30.89	31.44	364909
2014-08-22	31.39	31.69	31.23	31.34	268793
2014-08-25	31.45	31.61	31.32	31.47	212736
2014-08-26	31.53	31.67	31.42	31.67	166064
2014-08-27	31.66	31.69	31.31	31.39	306600
2014-08-28	31.24	31.49	31.07	31.21	228886
2014-08-29	31.34	31.55	31.12	31.55	174454
2014-09-02	31.58	32.00	31.50	31.90	396626
2014-09-03	32.13	32.16	31.55	31.65	442708
2014-09-04	31.70	32.00	31.63	31.71	265097
2014-09-05	31.72	32.15	31.70	31.90	528726
2014-09-08	31.90	31.94	31.56	31.81	241759
2014-09-09	31.75	31.81	31.34	31.39	807278
2014-09-10	31.36	32.28	31.36	31.93	672020
2014-09-11	31.86	32.40	31.86	32.38	425335
2014-09-12	32.44	32.67	32.31	32.40	333795
2014-09-15	32.44	32.44	31.90	32.09	278264
2014-09-16	32.00	32.17	31.72	31.91	328020
2014-09-17	31.95	32.74	31.95	32.50	529558
2014-09-18	32.56	33.23	32.50	32.53	894808
2014-09-19	32.67	32.90	32.34	32.58	1085639
2014-09-22	32.31	32.50	32.01	32.06	496714
2014-09-23	32.33	32.51	31.69	31.69	503584
2014-09-24	31.69	31.85	31.21	31.44	711923
2014-09-25	31.44	31.49	30.95	31.05	376386
2014-09-26	31.19	31.19	30.89	31.09	474088
2014-09-29	30.63	30.76	30.49	30.60	460882
2014-09-30	30.64	30.79	30.33	30.49	349281
2014-10-01	30.54	30.72	30.15	30.44	925615
2014-10-02	30.26	30.56	29.92	30.36	612543
2014-10-03	30.60	30.83	30.44	30.47	337857
2014-10-06	30.62	30.62	30.25	30.27	251829
2014-10-07	30.21	30.30	29.66	29.71	495239
2014-10-08	29.77	30.24	29.63	30.22	385531
2014-10-09	30.21	30.25	29.43	29.54	475005
2014-10-10	29.60	29.76	29.36	29.36	401487
2014-10-13	29.52	29.79	29.26	29.27	368592
2014-10-14	29.41	29.75	28.96	29.00	1115744
2014-10-15	28.65	28.72	27.68	27.94	1087501
2014-10-16	27.50	28.70	27.46	28.66	1788066
2014-10-17	29.05	29.38	28.92	29.35	862562
2014-10-20	29.35	29.57	29.10	29.37	850773
2014-10-21	29.61	30.30	29.46	30.13	428581
2014-10-22	30.24	30.44	29.80	30.04	1366647
2014-10-23	30.17	30.17	29.05	29.15	1985581
2014-10-24	28.97	29.20	28.61	28.79	1306302
2014-10-27	28.74	29.01	28.62	28.96	1352079
2014-10-28	29.05	29.51	28.86	29.49	1182020
2014-10-29	29.44	29.93	29.01	29.79	547691
2014-10-30	29.80	29.84	29.05	29.64	601293
2014-10-31	29.87	30.03	29.70	29.90	618079
2014-11-03	29.95	30.01	29.64	29.76	681855
2014-11-04	29.75	29.80	29.50	29.76	477213
2014-11-05	29.95	30.04	29.75	29.93	460020
2014-11-06	29.91	30.39	29.77	30.16	446002
2014-11-07	30.20	30.40	30.04	30.28	561901
2014-11-10	30.25	30.71	30.13	30.60	576011
2014-11-11	30.60	30.71	30.41	30.52	319881
2014-11-12	30.52	30.98	30.48	30.95	283954
2014-11-13	30.93	30.93	30.68	30.76	141111
2014-11-14	30.84	30.88	30.29	30.45	343176
2014-11-17	30.46	30.53	30.12	30.20	323610
2014-11-18	30.21	30.35	30.08	30.15	374438
2014-11-19	30.16	30.16	29.79	29.99	568895
2014-11-20	29.90	30.37	29.86	30.37	621066
2014-11-21	30.56	30.60	29.98	30.03	755535
2014-11-24	30.16	30.59	30.09	30.43	505085
2014-11-25	29.71	30.43	29.64	30.39	1441578
2014-11-26	30.30	30.70	30.23	30.66	790840
2014-11-28	30.72	30.72	30.12	30.20	294932
2014-12-01	30.02	30.02	29.39	29.56	1802527
2014-12-02	29.60	29.94	29.52	29.60	398238
2014-12-03	29.55	30.01	29.49	29.91	618439
2014-12-04	29.89	29.90	29.27	29.29	922674
2014-12-05	29.13	29.45	28.76	29.12	2190950
2014-12-08	29.06	29.07	28.57	28.70	1411783
2014-12-09	28.53	29.04	28.34	29.03	1449854
2014-12-10	28.95	29.02	28.04	28.10	930085
2014-12-11	28.31	28.55	28.00	28.24	1398088
2014-12-12	28.06	28.22	27.97	27.99	671623
2014-12-15	28.03	28.14	27.56	27.66	927676
2014-12-16	27.49	27.98	27.40	27.78	1054776
2014-12-17	27.79	28.33	27.67	28.31	1190553
2014-12-18	28.48	28.75	28.31	28.56	1112265
2014-12-19	28.63	28.98	28.51	28.91	1654864
2014-12-22	28.82	29.28	28.79	29.25	711837
2014-12-23	29.50	29.70	29.29	29.30	752487
2014-12-24	29.16	29.29	28.96	29.06	232698
2014-12-26	29.20	29.37	29.06	29.11	470376
2014-12-29	28.81	29.27	28.81	29.10	515689
2014-12-30	29.06	29.36	28.93	29.27	477178
2014-12-31	29.44	29.49	28.97	28.97	423387
2015-01-02	29.07	29.19	28.50	28.99	511014
2015-01-05	28.90	28.95	28.32	28.59	1249412
2015-01-06	28.50	28.63	27.97	27.98	2323547
2015-01-07	28.02	28.21	27.65	27.85	919462
2015-01-08	27.98	28.26	27.91	28.11	905351
2015-01-09	28.10	28.23	27.43	27.55	939987
2015-01-12	27.50	27.60	27.13	27.13	868675
2015-01-13	27.22	27.63	27.00	27.30	625110
2015-01-14	27.00	27.19	26.84	27.05	977264
2015-01-15	27.11	27.13	26.69	26.74	855611
2015-01-16	26.70	27.05	26.70	27.04	807900
2015-01-20	27.02	27.13	26.72	27.00	1204962
2015-01-21	27.02	27.31	26.78	26.94	1011406
2015-01-22	27.67	28.74	27.17	28.59	1124315
2015-01-23	28.53	28.68	28.28	28.32	904406
2015-01-26	28.31	28.47	28.09	28.32	744290
2015-01-27	28.12	28.26	27.89	28.02	727955
2015-01-28	28.09	28.26	27.79	27.82	1219779
2015-01-29	27.91	28.03	27.68	27.94	939149
2015-01-30	27.63	28.04	27.53	27.66	521709
2015-02-02	27.66	28.95	27.60	28.88	913294
2015-02-03	28.96	29.49	28.96	29.49	646803
2015-02-04	29.25	29.72	29.23	29.44	776147
2015-02-05	29.94	30.17	29.73	29.94	1069325
2015-02-06	30.07	30.65	30.05	30.46	585202
2015-02-09	30.24	30.42	30.10	30.20	487327
2015-02-10	30.37	30.47	30.08	30.39	396612
2015-02-11	30.40	30.66	30.40	30.58	516433
2015-02-12	30.63	31.39	30.61	31.35	809339
2015-02-13	31.40	31.98	31.36	31.96	1378582
2015-02-17	31.95	32.81	31.75	32.54	1728939
2015-02-18	32.40	32.43	31.80	31.99	1022309
2015-02-19	31.90	32.39	31.58	32.03	853795
2015-02-20	32.08	32.53	31.73	32.47	733963
2015-02-23	32.39	32.81	32.22	32.75	853074
2015-02-24	32.75	33.01	32.48	32.79	861089
2015-02-25	32.77	32.94	32.42	32.54	1010872
2015-02-26	32.49	32.64	32.36	32.60	478263
2015-02-27	32.56	32.83	32.36	32.41	770643
2015-03-02	32.40	32.65	32.19	32.63	778106
2015-03-03	32.50	32.92	32.50	32.68	464431
2015-03-04	32.50	32.60	32.20	32.42	416076
2015-03-05	32.31	32.49	31.75	32.47	744327
2015-03-06	32.50	33.15	32.48	32.88	700052
2015-03-09	32.97	33.13	32.74	32.96	1018100
2015-03-10	32.73	32.94	32.57	32.76	764570
2015-03-11	32.63	32.96	32.61	32.89	1482542
2015-03-12	33.07	33.39	32.81	33.13	927703
2015-03-13	33.11	33.15	32.40	32.86	862831
2015-03-16	32.89	33.01	32.60	32.87	708683
2015-03-17	32.74	33.13	32.47	33.13	823651
2015-03-18	33.03	33.40	32.84	33.02	1065871
2015-03-19	32.99	32.99	32.27	32.70	1344628
2015-03-20	33.23	33.69	32.73	33.55	1862856
2015-03-23	33.55	33.69	33.02	33.44	654596
2015-03-24	33.48	33.57	33.17	33.44	564147
2015-03-25	33.51	33.52	32.80	32.83	635075
2015-03-26	32.80	33.06	32.53	32.97	375840
2015-03-27	32.95	32.95	32.17	32.58	804235
2015-03-30	32.44	33.43	32.31	33.04	737641
2015-03-31	32.91	32.98	32.42	32.74	897826
2015-04-01	32.66	33.07	32.37	33.04	601319
2015-04-02	32.97	33.22	32.75	32.89	489983
2015-04-06	32.64	33.45	32.44	33.24	687524
2015-04-07	33.19	33.31	32.98	32.98	682946
2015-04-08	33.08	33.29	32.85	32.95	604678
2015-04-09	32.95	33.26	32.77	32.95	500452
2015-04-10	33.13	33.19	32.86	33.14	405677
2015-04-13	33.27	33.51	33.16	33.46	435612
2015-04-14	33.49	33.62	33.03	33.42	332019
2015-04-15	33.45	33.90	33.34	33.85	454378
2015-04-16	33.80	34.13	33.36	33.91	567313
2015-04-17	33.69	33.83	33.21	33.34	371017
2015-04-20	33.44	33.71	33.18	33.25	392729
2015-04-21	33.39	33.71	33.21	33.52	526047
2015-04-22	33.55	33.87	33.33	33.64	688090
2015-04-23	33.47	33.64	32.55	33.39	1012182
2015-04-24	33.09	33.30	32.51	33.10	1013401
2015-04-27	33.10	33.10	32.30	32.36	1013715
2015-04-28	32.27	33.19	32.13	33.16	919093
2015-04-29	33.04	33.47	32.83	33.24	435303
2015-04-30	33.15	33.35	32.80	32.86	551154
2015-05-01	32.83	33.04	32.53	32.60	356386
2015-05-04	32.61	33.17	32.61	33.12	231956
2015-05-05	33.02	33.34	32.73	32.74	563480
2015-05-06	32.84	32.99	32.51	32.96	423604
2015-05-07	32.94	33.12	32.62	32.85	280517
2015-05-08	33.04	33.23	32.73	33.14	250025
2015-05-11	33.11	33.55	33.06	33.24	459483
2015-05-12	33.16	33.90	32.90	33.64	608137
2015-05-13	33.54	34.22	33.35	34.06	828642
2015-05-14	34.20	34.31	33.90	34.21	751909
2015-05-15	34.15	34.20	33.55	33.76	381510
2015-05-18	33.82	34.25	33.68	34.15	423052
2015-05-19	34.16	34.57	34.11	34.46	778313
2015-05-20	34.45	34.50	34.03	34.04	395867
2015-05-21	34.13	34.38	34.00	34.23	390811
2015-05-22	34.26	34.35	33.96	33.99	298525
2015-05-26	33.90	33.94	33.56	33.82	476189
2015-05-27	33.87	34.08	33.63	33.90	501167
2015-05-28	33.87	33.96	33.57	33.83	441306
2015-05-29	33.86	33.86	33.36	33.59	445653
2015-06-01	33.73	33.82	33.25	33.51	539786
2015-06-02	33.50	33.90	33.44	33.75	619875
2015-06-03	33.91	34.57	33.82	34.34	676803
2015-06-04	34.18	34.30	34.06	34.21	932139
2015-06-05	34.31	34.93	34.28	34.90	897094
2015-06-08	34.95	35.31	34.88	34.91	717447
2015-06-09	35.00	35.67	34.85	35.41	635556
2015-06-10	35.58	36.49	35.54	36.00	907397
2015-06-11	35.96	36.08	35.71	35.99	777115
2015-06-12	35.87	36.00	35.73	35.89	565685
2015-06-15	35.63	35.83	35.48	35.65	593452
2015-06-16	35.73	36.26	35.70	36.02	1191621
2015-06-17	36.19	36.20	35.29	35.43	730345
2015-06-18	35.51	35.79	35.22	35.66	423524
2015-06-19	35.61	35.68	35.41	35.43	781301
2015-06-22	35.65	35.87	35.52	35.85	664542
2015-06-23	35.89	36.24	35.77	36.17	800696
2015-06-24	36.10	36.40	35.94	36.06	869895
2015-06-25	36.24	36.50	36.05	36.45	766751
2015-06-26	36.53	36.95	36.29	36.68	1048938
2015-06-29	36.01	36.17	35.57	35.77	1439528
2015-06-30	36.13	36.28	35.82	35.93	951430
2015-07-01	36.19	36.83	36.19	36.71	1522692
2015-07-02	36.54	36.73	35.99	36.14	1232889
2015-07-06	35.69	36.14	35.52	36.03	1220269
2015-07-07	36.02	36.16	35.30	36.04	1055143
2015-07-08	35.73	35.82	35.42	35.59	590031
2015-07-09	36.10	36.16	35.60	35.87	873394
2015-07-10	36.37	36.50	36.11	36.38	449273
2015-07-13	36.51	36.81	36.41	36.57	479763
2015-07-14	36.46	36.91	36.36	36.84	818842
2015-07-15	36.93	37.11	36.66	36.71	659550
2015-07-16	36.94	37.16	36.55	36.97	994349
2015-07-17	36.93	37.01	36.12	36.35	543328
2015-07-20	36.43	36.74	36.25	36.67	629179
2015-07-21	36.66	37.32	36.55	36.64	407707
2015-07-22	36.71	37.01	36.50	36.87	554890
2015-07-23	36.52	37.15	36.15	36.34	955515
2015-07-24	36.39	36.62	36.16	36.23	1145040
2015-07-27	36.08	36.23	35.56	35.75	867051
2015-07-28	35.82	35.88	35.50	35.73	653100
2015-07-29	35.80	36.11	35.54	36.08	429760
2015-07-30	35.93	36.41	35.86	36.26	567174
2015-07-31	36.34	36.61	36.10	36.52	1152447
2015-08-03	36.39	36.63	36.01	36.25	554932
2015-08-04	36.34	36.84	36.28	36.37	617802
2015-08-05	36.53	37.02	36.39	36.75	586553
2015-08-06	36.80	36.88	36.22	36.49	849646
2015-08-07	36.62	37.12	36.57	36.92	1344565
2015-08-10	37.18	37.60	36.99	37.54	689647
2015-08-11	37.18	37.45	36.74	37.00	458384
2015-08-12	36.71	36.75	35.61	36.50	998618
2015-08-13	36.52	37.07	36.25	37.03	683991
2015-08-14	37.01	37.58	36.90	37.53	745470
2015-08-17	37.43	37.85	37.05	37.67	659096
2015-08-18	37.62	37.92	37.44	37.85	545397
2015-08-19	37.69	37.79	37.32	37.42	1014667
2015-08-20	37.01	37.19	36.58	36.61	1402763
2015-08-21	36.08	36.36	35.59	35.88	1387105
2015-08-24	34.17	35.36	33.80	34.08	1124586
2015-08-25	34.87	34.87	33.23	33.41	1368003
2015-08-26	33.72	34.33	33.07	34.32	1493272
2015-08-27	34.81	35.30	34.58	35.24	1372807
2015-08-28	35.05	35.55	35.05	35.39	562963
2015-08-31	35.22	35.72	35.16	35.64	677114
2015-09-01	34.98	35.09	33.92	34.07	764134
2015-09-02	34.51	34.68	33.76	34.68	732234
2015-09-03	34.79	35.23	34.53	35.01	751348
2015-09-04	34.54	34.95	34.54	34.80	443592
2015-09-08	35.05	35.78	35.05	35.72	535522
2015-09-09	35.99	36.10	35.22	35.29	923919
2015-09-10	35.22	35.99	35.11	35.95	566977
2015-09-11	36.27	36.74	35.93	36.71	1119005
2015-09-14	36.67	36.89	36.37	36.45	674695
2015-09-15	36.61	37.10	36.39	36.90	714296
2015-09-16	36.84	36.96	36.44	36.89	798324
2015-09-17	36.83	37.29	35.84	36.00	785711
2015-09-18	35.42	35.53	34.89	35.02	1452694
2015-09-21	35.30	35.98	35.24	35.70	785735
2015-09-22	35.17	35.58	35.12	35.48	616782
2015-09-23	35.61	36.03	35.06	35.98	653374
2015-09-24	35.69	36.04	35.10	36.01	620413
2015-09-25	36.53	36.72	36.05	36.23	526514
2015-09-28	36.03	36.05	35.21	35.25	755627
2015-09-29	35.25	35.72	34.87	35.03	557190
2015-09-30	35.42	35.78	35.25	35.75	681090
2015-10-01	35.58	35.96	35.31	35.94	584029
2015-10-02	34.94	35.25	34.05	35.06	953064
2015-10-05	35.30	36.00	35.09	35.97	605634
2015-10-06	35.93	36.00	35.48	35.75	457318
2015-10-07	35.90	36.58	35.75	36.57	925037
2015-10-08	36.67	37.34	36.30	37.29	568339
2015-10-09	37.33	37.46	36.44	36.58	473624
2015-10-12	36.58	37.04	36.40	36.80	532800
2015-10-13	36.62	37.18	36.62	36.70	618948
2015-10-14	36.66	36.79	35.89	36.10	603797
2015-10-15	36.36	36.66	35.95	36.66	770354
2015-10-16	36.85	36.91	36.29	36.58	839465
2015-10-19	36.47	37.17	36.30	36.85	698351
2015-10-20	36.85	37.63	36.65	37.46	882739
2015-10-21	37.49	37.49	35.85	36.25	1784479
2015-10-22	36.40	36.82	36.10	36.31	912958
2015-10-23	36.56	37.22	36.41	37.17	577604
2015-10-26	37.11	37.24	36.58	36.97	620154
2015-10-27	36.75	36.91	36.30	36.55	622203
2015-10-28	36.59	37.88	36.39	37.88	814903
2015-10-29	37.60	38.34	37.43	38.17	1262117
2015-10-30	38.12	38.46	36.96	37.18	757353
2015-11-02	37.48	37.79	37.15	37.62	456853
2015-11-03	37.54	37.99	37.30	37.96	764623
2015-11-04	38.01	38.30	37.80	38.00	317171
2015-11-05	37.69	38.87	37.63	38.63	1152167
2015-11-06	39.51	39.97	39.02	39.34	1000746
2015-11-09	39.46	39.61	39.05	39.29	722920
2015-11-10	39.20	39.37	38.74	39.04	636072
2015-11-11	39.21	39.36	38.66	38.72	358858
2015-11-12	38.52	38.84	37.74	37.75	544689
2015-11-13	37.45	37.85	37.19	37.45	750590
2015-11-16	37.38	37.88	37.08	37.83	530720
2015-11-17	37.75	38.08	37.52	37.54	809591
2015-11-18	37.69	38.05	37.46	38.01	722386
2015-11-19	37.78	37.94	37.50	37.77	433222
2015-11-20	37.91	38.01	37.55	37.73	516321
2015-11-23	37.73	38.17	37.47	37.62	978295
2015-11-24	37.48	38.03	37.37	37.94	679070
2015-11-25	37.98	38.21	37.70	38.07	508582
2015-11-27	38.11	38.13	37.65	38.10	291702
2015-11-30	38.18	38.18	37.72	37.80	614776
2015-12-01	38.04	38.09	37.30	37.76	706731
2015-12-02	37.88	37.88	37.05	37.14	696780
2015-12-03	37.35	37.43	36.62	36.72	974408
2015-12-04	36.84	38.01	36.64	37.85	1138583
2015-12-07	37.71	37.75	37.14	37.64	1291374
2015-12-08	37.30	37.42	36.74	37.12	945704
2015-12-09	37.03	37.22	36.24	36.46	897016
2015-12-10	36.47	37.68	36.28	37.32	807293
2015-12-11	36.67	36.94	35.97	36.17	650555
2015-12-14	36.14	36.61	35.62	36.60	1169457
2015-12-15	37.01	37.62	36.88	37.16	901837
2015-12-16	37.68	38.16	36.79	37.36	1153854
2015-12-17	37.36	37.69	36.73	37.00	1344433
2015-12-18	37.00	37.07	36.00	36.10	1962561
2015-12-21	36.29	36.55	35.63	36.02	1421596
2015-12-22	36.16	36.43	35.81	36.28	790552
2015-12-23	36.51	36.56	36.18	36.44	594396
2015-12-24	36.44	36.84	36.44	36.63	213423
2015-12-28	36.51	36.51	35.84	36.40	630681
2015-12-29	36.54	36.75	36.35	36.65	534907
2015-12-30	36.64	36.66	36.23	36.30	572081
2015-12-31	36.00	36.58	35.89	36.06	429425
2016-01-04	35.34	35.52	34.79	35.48	1080941
2016-01-05	35.56	35.80	35.35	35.45	826456
2016-01-06	34.79	35.33	34.57	35.17	1094805
2016-01-07	34.53	34.83	34.16	34.16	867838
2016-01-08	34.53	34.57	33.46	33.63	1256556
2016-01-11	33.69	34.07	33.47	33.70	1392832
2016-01-12	34.04	34.13	33.53	33.82	1662672
2016-01-13	33.60	34.45	32.39	32.46	1719885
2016-01-14	33.27	33.61	32.70	33.34	1367224
2016-01-15	32.39	33.04	32.19	32.97	1247046
2016-01-19	33.39	33.47	32.49	32.74	1173851
2016-01-20	32.15	32.81	31.47	32.37	1576911
2016-01-21	33.53	34.92	32.70	33.08	1496941
2016-01-22	33.63	33.72	32.69	32.99	1250585
2016-01-25	32.84	32.89	31.13	31.21	1263437
2016-01-26	31.44	32.32	31.22	32.26	1337342
2016-01-27	32.19	33.11	32.05	32.77	1194426
2016-01-28	33.14	33.45	32.75	32.92	697996
2016-01-29	33.09	33.70	32.98	33.70	930287
2016-02-01	33.44	33.90	33.18	33.60	658623
2016-02-02	33.11	33.13	32.48	32.94	904940
2016-02-03	33.22	33.32	32.19	33.15	812719
2016-02-04	33.06	33.74	33.06	33.71	767881
2016-02-05	33.62	33.89	33.08	33.18	1237177
2016-02-08	32.64	32.64	31.01	31.68	1786287
2016-02-09	31.12	32.02	31.03	31.80	1167055
2016-02-10	32.11	32.55	31.67	31.68	595240
2016-02-11	30.59	30.88	29.72	29.85	1480421
2016-02-12	30.28	30.89	30.21	30.71	1650343
2016-02-16	31.02	32.29	30.57	31.99	1515933
2016-02-17	32.32	33.00	31.82	31.99	739647
2016-02-18	32.06	32.14	31.46	31.68	554936
2016-02-19	31.44	32.06	31.44	31.84	366165
2016-02-22	32.20	32.75	32.20	32.72	738773
2016-02-23	32.56	32.58	31.72	31.97	766382
2016-02-24	31.54	31.81	31.00	31.76	470684
2016-02-25	31.81	32.39	31.78	32.29	326080
2016-02-26	32.59	33.14	32.38	32.84	774013
2016-02-29	32.78	32.81	32.12	32.12	540823
2016-03-01	32.33	33.27	32.18	33.26	547538
2016-03-02	33.29	33.70	33.04	33.70	562214
2016-03-03	33.62	34.47	33.38	34.39	674490
2016-03-04	34.62	34.81	34.12	34.16	817553
2016-03-07	33.95	35.01	33.84	34.99	780826
2016-03-08	34.67	34.87	34.13	34.16	874757
2016-03-09	34.36	34.36	33.93	34.07	472733
2016-03-10	34.32	34.62	33.56	34.54	643683
2016-03-11	34.90	35.50	34.62	35.38	996890
2016-03-14	35.27	35.87	34.96	35.65	954722
2016-03-15	35.42	35.62	35.00	35.58	679266
2016-03-16	35.49	35.90	34.76	34.83	660056
2016-03-17	34.75	35.47	34.32	35.33	651999
2016-03-18	35.48	35.94	35.29	35.64	1584157
2016-03-21	35.56	35.77	35.02	35.31	622402
2016-03-22	35.14	35.55	34.79	35.22	618540
2016-03-23	35.10	35.20	34.51	34.69	717871
2016-03-24	34.39	34.57	33.91	34.55	414833
2016-03-28	34.70	34.99	34.18	34.48	558608
2016-03-29	34.30	34.66	33.67	34.61	613139
2016-03-30	34.78	35.36	34.56	34.70	372153
2016-03-31	34.55	34.92	34.13	34.44	660175
2016-04-01	34.20	34.47	33.97	34.40	714809
2016-04-04	34.45	34.99	34.16	34.55	440638
2016-04-05	34.21	34.32	33.85	34.02	642493
2016-04-06	33.99	34.34	33.95	34.29	431576
2016-04-07	33.96	34.06	33.19	33.40	743584
2016-04-08	33.72	34.01	33.20	33.38	305847
2016-04-11	33.43	33.90	33.18	33.43	697053
2016-04-12	33.75	34.01	33.35	33.60	1984370
2016-04-13	33.78	35.46	33.78	35.23	1071653
2016-04-14	35.07	36.00	34.81	35.49	580635
2016-04-15	35.57	35.66	34.93	35.13	649278
2016-04-18	34.88	35.52	34.88	35.45	487975
2016-04-19	35.61	36.11	35.37	36.07	843017
2016-04-20	34.57	36.28	34.27	36.02	2301195
2016-04-21	35.84	36.02	34.95	35.05	1242854
2016-04-22	35.12	35.34	34.90	35.32	1181075
2016-04-25	35.20	35.34	34.81	34.89	615174
2016-04-26	35.01	35.52	34.85	35.40	1224637
2016-04-27	35.35	35.35	34.79	35.29	797647
2016-04-28	34.99	35.15	34.30	34.49	694295
2016-04-29	34.40	34.56	34.05	34.50	763345
2016-05-02	34.69	34.87	34.26	34.73	497554
2016-05-03	34.16	34.37	33.78	34.32	830950
2016-05-04	33.98	34.21	33.21	33.63	759182
2016-05-05	33.75	33.95	33.08	33.22	876812
2016-05-06	32.75	33.23	32.24	33.23	1038123
2016-05-09	33.08	33.72	33.01	33.49	1091760
2016-05-10	33.68	34.14	33.47	33.97	558469
2016-05-11	33.89	34.10	33.44	33.57	987692
2016-05-12	33.78	34.00	33.04	33.12	915680
2016-05-13	33.15	33.50	32.41	32.80	1224723
2016-05-16	32.72	33.24	32.62	32.94	608681
2016-05-17	32.87	33.24	32.37	32.47	757919
2016-05-18	32.42	33.87	32.42	33.76	916087
2016-05-19	33.05	33.28	32.25	33.17	1978409
2016-05-20	33.21	33.53	32.94	33.10	1048672
2016-05-23	33.11	33.12	32.52	32.79	996850
2016-05-24	32.97	33.44	32.90	33.23	834840
2016-05-25	33.44	33.66	32.97	33.47	1344840
2016-05-26	33.48	33.48	32.72	32.86	1199430
2016-05-27	32.84	33.31	32.84	33.30	725619
2016-05-31	33.55	33.58	32.92	33.10	1070468
2016-06-01	32.94	33.20	32.56	33.00	1281741
2016-06-02	32.98	33.33	32.75	33.33	1836791
2016-06-03	32.94	32.94	32.13	32.74	1433890
2016-06-06	32.67	33.47	32.67	33.36	1819701
2016-06-07	33.31	33.68	33.16	33.40	1131695
2016-06-08	33.33	33.72	33.21	33.53	1125620
2016-06-09	33.39	33.39	32.89	33.18	853078
2016-06-10	32.75	32.83	32.48	32.69	718305
2016-06-13	32.48	32.93	32.26	32.38	1135736
2016-06-14	32.25	32.55	31.57	31.69	1003788
2016-06-15	31.78	32.31	31.63	31.64	658880
2016-06-16	31.42	31.42	30.95	31.30	858535
2016-06-17	31.29	31.69	31.29	31.55	1396973
2016-06-20	32.11	32.55	31.76	31.77	664968
2016-06-21	31.84	32.05	31.57	31.98	599988
2016-06-22	31.92	32.35	31.92	32.00	819859
2016-06-23	32.46	32.99	32.46	32.97	774096
2016-06-24	30.79	31.55	30.20	30.28	2463012
2016-06-27	29.89	29.93	27.85	28.13	2911510
2016-06-28	28.71	29.25	28.43	29.20	1686076
2016-06-29	29.62	30.08	29.29	29.96	908908
2016-06-30	30.15	30.73	29.60	30.72	1796381
2016-07-01	30.25	30.74	29.98	30.15	636869
2016-07-05	29.85	29.88	29.00	29.27	718800
2016-07-06	28.92	29.45	28.64	29.44	825717
2016-07-07	29.45	29.96	29.42	29.67	771640
2016-07-08	30.08	30.48	29.91	30.36	872104
2016-07-11	30.56	31.01	30.51	30.87	877598
2016-07-12	31.23	31.97	31.20	31.43	1064043
2016-07-13	31.36	31.94	31.28	31.55	1039944
2016-07-14	32.20	32.49	31.91	32.30	971909
2016-07-15	32.50	32.77	32.23	32.47	863194
2016-07-18	32.39	32.72	32.30	32.62	1439596
2016-07-19	32.60	33.06	32.49	32.75	1244593
2016-07-20	32.24	32.24	29.80	30.66	5077037
2016-07-21	30.34	31.03	30.19	30.44	2016677
2016-07-22	30.39	30.72	30.22	30.60	1538403
2016-07-25	30.59	30.70	30.41	30.49	1224922
2016-07-26	30.44	30.74	30.43	30.57	1702385
2016-07-27	30.64	30.83	30.47	30.52	1074445
2016-07-28	30.46	30.47	30.10	30.23	819155
2016-07-29	30.21	30.99	29.88	30.02	1378084
2016-08-01	30.07	30.25	29.55	29.59	820347
2016-08-02	29.59	29.68	29.11	29.26	772686
2016-08-03	29.28	29.65	29.20	29.38	1245935
2016-08-04	29.37	29.58	29.31	29.47	611880
2016-08-05	29.80	30.39	29.73	30.39	717334
2016-08-08	30.48	30.55	30.07	30.27	656559
2016-08-09	30.33	30.38	30.08	30.22	737111
2016-08-10	30.13	30.33	29.72	29.78	701695
2016-08-11	29.88	29.96	29.66	29.79	915413
2016-08-12	29.58	29.75	29.43	29.68	559554
2016-08-15	29.75	30.21	29.72	30.10	663796
2016-08-16	29.92	30.19	29.81	30.01	567382
2016-08-17	29.92	30.19	29.91	30.01	738377
2016-08-18	29.99	30.38	29.92	30.38	915767
2016-08-19	30.24	30.28	30.03	30.24	386517
2016-08-22	30.23	30.42	30.10	30.36	443114
2016-08-23	30.54	30.70	30.51	30.61	528204
2016-08-24	30.58	30.81	30.51	30.63	645496
2016-08-25	30.37	30.86	30.26	30.85	590277
2016-08-26	30.93	31.49	30.87	31.33	878005
2016-08-29	31.40	31.83	31.40	31.71	724770
2016-08-30	31.78	32.31	31.78	32.19	1358322
2016-08-31	32.23	32.41	31.46	32.15	1382151
2016-09-01	31.16	31.79	30.76	31.01	2544931
2016-09-02	31.05	31.69	30.83	31.57	1408528
2016-09-06	31.54	31.66	30.68	30.80	1117335
2016-09-07	30.76	31.46	30.65	31.39	1238874
2016-09-08	31.47	31.74	31.39	31.56	732800
2016-09-09	31.48	31.97	31.48	31.59	1739333
2016-09-12	31.42	31.71	30.92	31.65	1195585
2016-09-13	31.20	31.40	30.83	31.22	812638
2016-09-14	31.25	31.47	30.87	30.91	763834
2016-09-15	30.78	31.33	30.72	31.27	876606
2016-09-16	30.98	31.31	30.73	31.19	1487947
2016-09-19	31.20	31.41	30.59	30.63	864141
2016-09-20	30.88	30.88	30.45	30.48	662682
2016-09-21	30.69	30.79	30.12	30.24	1385295
2016-09-22	30.41	30.64	30.21	30.61	1377807
2016-09-23	30.43	30.86	30.35	30.45	1048940
2016-09-26	30.15	30.26	29.80	29.89	852239
2016-09-27	29.76	30.22	29.71	30.04	665385
2016-09-28	30.03	30.37	29.89	30.27	1181432
2016-09-29	30.14	30.58	29.71	29.91	1152074
2016-09-30	30.11	30.37	29.80	30.20	760194
2016-10-03	29.97	30.11	29.75	29.90	537609
2016-10-04	29.89	30.26	29.87	30.15	946001
2016-10-05	30.30	30.61	30.17	30.25	1633032
2016-10-06	30.31	30.61	30.17	30.54	824410
2016-10-07	30.45	30.54	29.99	30.18	1520950
2016-10-10	30.36	30.57	30.34	30.42	648393
2016-10-11	30.26	30.46	29.68	29.84	564580
2016-10-12	29.78	29.98	29.64	29.46	544773
2016-10-13	29.10	29.38	28.44	28.74	1001033
2016-10-14	29.20	29.41	28.91	29.08	730585
2016-10-17	29.10	29.20	28.60	28.67	1002366
2016-10-18	29.02	29.09	28.64	28.96	865298
2016-10-19	28.88	29.65	28.88	29.56	1621211
2016-10-20	29.26	29.75	28.13	29.49	2043100
2016-10-21	29.17	29.62	29.10	29.59	1242509
2016-10-24	29.74	30.05	29.65	29.74	743238
2016-10-25	29.72	29.84	29.18	29.32	884932
2016-10-26	29.20	29.71	29.09	29.26	1932316
2016-10-27	29.43	29.84	29.25	29.69	985414
2016-10-28	29.70	29.78	29.20	29.34	828625
2016-10-31	29.38	29.46	28.95	29.14	723799
2016-11-01	29.47	29.73	28.94	29.18	1289158
2016-11-02	28.99	29.04	28.53	28.67	583744
2016-11-03	28.76	28.90	28.45	28.54	678366
2016-11-04	28.51	28.93	28.38	28.52	1006377
2016-11-07	29.10	29.64	28.98	29.61	768375
2016-11-08	29.37	29.64	29.16	29.24	501324
2016-11-09	29.98	30.99	29.70	30.78	984875
2016-11-10	31.25	32.71	31.25	32.56	1537381
2016-11-11	32.38	33.77	32.26	33.39	2189715
2016-11-14	33.77	35.31	33.77	34.49	1724728
2016-11-15	34.21	34.65	33.75	34.55	1165171
2016-11-16	34.13	34.45	33.88	34.19	726102
2016-11-17	34.15	35.12	34.15	35.09	701026
2016-11-18	35.07	35.42	34.96	35.24	769057
2016-11-21	35.34	35.47	34.64	35.02	690046
2016-11-22	35.27	35.53	35.18	35.47	368946
2016-11-23	35.81	35.93	35.40	35.59	493382
2016-11-25	35.66	35.72	35.29	35.58	155307
2016-11-28	35.38	35.46	34.68	34.76	594823
2016-11-29	34.91	35.28	34.82	35.01	574690
2016-11-30	35.36	35.75	35.04	35.43	508199
2016-12-01	35.85	36.17	35.76	36.04	787398
2016-12-02	35.84	36.03	35.49	35.88	437347
2016-12-05	36.26	36.49	36.14	36.42	492703
2016-12-06	37.52	37.52	37.06	37.28	673151
2016-12-07	37.27	37.70	37.06	37.61	582679
2016-12-08	37.90	38.47	37.46	38.22	729655
2016-12-09	38.18	38.47	37.82	38.16	805181
2016-12-12	38.00	38.28	37.39	37.50	611745
2016-12-13	37.54	37.93	37.22	37.83	1006333
2016-12-14	37.57	38.13	36.89	37.20	1027002
2016-12-15	37.47	37.97	37.13	37.70	1054400
2016-12-16	37.85	37.92	37.06	37.28	1231512
2016-12-19	37.13	37.48	36.88	37.37	675711
2016-12-20	37.70	37.86	37.30	37.71	525040
2016-12-21	37.81	38.04	37.62	37.81	468435
2016-12-22	37.78	38.03	37.53	37.68	623539
2016-12-23	37.60	37.89	37.49	37.84	463792
2016-12-27	38.03	38.17	37.87	38.11	224665
2016-12-28	38.14	38.14	37.57	37.73	406542
2016-12-29	37.73	37.90	37.31	37.52	498817
2016-12-30	37.68	37.83	37.45	37.69	506503
2017-01-03	38.33	38.55	37.25	37.68	751194
2017-01-04	37.83	38.39	37.68	38.20	1141935
2017-01-05	38.14	38.15	37.42	37.67	781884
2017-01-06	37.84	38.13	37.48	37.49	563823
2017-01-09	37.17	37.41	36.76	36.79	694909
2017-01-10	36.83	37.21	36.55	36.72	760066
2017-01-11	36.84	37.00	36.47	36.99	1070966
2017-01-12	36.69	36.78	36.04	36.20	1179798
2017-01-13	36.48	37.48	36.46	36.53	594938
2017-01-17	36.01	36.08	35.29	35.37	870866
2017-01-18	35.55	35.71	35.19	35.50	878094
2017-01-19	35.61	35.75	35.16	35.28	469421
2017-01-20	35.38	35.87	35.38	35.76	656591
2017-01-23	35.66	35.90	35.28	35.54	418284
2017-01-24	35.79	36.24	35.56	36.17	879302
2017-01-25	37.13	38.28	36.49	37.30	2239165
2017-01-26	37.75	38.57	37.31	38.34	1745244
2017-01-27	38.36	39.37	38.04	39.27	1386589
2017-01-30	39.00	39.05	38.41	38.68	1715075
2017-01-31	38.45	38.78	38.09	38.20	1189363
2017-02-01	38.44	38.66	37.40	37.54	1605603
2017-02-02	37.18	37.33	36.89	37.26	889698
2017-02-03	37.96	38.09	37.49	38.03	646491
2017-02-06	37.82	38.35	37.72	38.34	1205507
2017-02-07	38.49	38.62	38.09	38.32	979121
2017-02-08	38.01	38.35	37.69	38.26	982198
2017-02-09	38.45	38.90	38.35	38.79	731134
2017-02-10	39.03	39.08	38.57	38.78	518639
2017-02-13	39.05	39.41	38.78	38.84	514356
2017-02-14	39.31	40.24	38.95	40.15	1620410
2017-02-15	40.23	40.23	39.49	39.77	850477
2017-02-16	39.61	39.86	39.47	39.83	636169
2017-02-17	39.40	39.79	39.37	39.77	434971
2017-02-21	39.91	40.21	39.69	40.14	653419
2017-02-22	39.90	40.33	39.85	40.28	611672
2017-02-23	40.32	40.40	39.88	40.30	848172
2017-02-24	39.56	39.97	39.51	39.89	577749
2017-02-27	39.88	40.21	39.77	40.21	572555
2017-02-28	39.92	40.14	39.35	39.63	628670
2017-03-01	40.75	41.00	40.23	40.84	748001
2017-03-02	40.87	40.87	40.01	40.05	531042
2017-03-03	40.17	40.63	40.02	40.20	375500
2017-03-06	39.93	39.94	39.47	39.71	369560
2017-03-07	39.64	39.97	39.48	39.50	423645
2017-03-08	40.00	40.08	39.38	39.41	340509
2017-03-09	39.50	39.81	39.27	39.28	462451
2017-03-10	39.57	39.70	38.69	39.02	565556
2017-03-13	39.12	39.18	38.78	38.84	421839
2017-03-14	38.50	38.96	38.31	38.90	551883
2017-03-15	39.00	39.09	38.50	38.52	624855
2017-03-16	38.85	38.98	38.52	38.77	777072
2017-03-17	38.83	38.91	38.15	38.40	1073791
2017-03-20	38.32	38.50	37.79	37.85	533376
2017-03-21	38.17	38.17	35.61	36.04	2053178
2017-03-22	35.71	36.11	35.37	35.67	945777
2017-03-23	35.74	36.50	35.65	35.77	788966
2017-03-24	35.87	36.13	35.16	35.40	981578
2017-03-27	34.55	35.61	34.35	35.60	1071496
2017-03-28	35.28	36.37	35.25	36.25	854594
2017-03-29	36.23	36.53	35.93	36.23	847223
2017-03-30	36.17	37.70	36.14	37.60	988354
2017-03-31	37.49	37.65	37.22	37.31	786422
2017-04-03	37.51	37.56	36.72	37.33	838553
2017-04-04	37.06	37.45	36.93	37.22	655462
2017-04-05	37.75	37.80	36.46	36.51	576732
2017-04-06	36.60	37.06	36.07	36.69	785690
2017-04-07	36.22	36.49	35.93	36.38	1068930
2017-04-10	36.48	36.69	35.76	35.97	853621
2017-04-11	35.85	36.40	35.67	36.40	872574
2017-04-12	36.26	36.39	35.42	35.53	1142522
2017-04-13	35.26	35.52	34.49	34.55	930407
2017-04-17	34.62	35.00	34.20	35.00	762254
2017-04-18	34.70	34.97	34.39	34.84	1008425
2017-04-19	35.12	35.58	34.77	34.93	979619
2017-04-20	35.21	35.76	34.96	35.75	810745
2017-04-21	35.69	35.97	35.48	35.69	434145
2017-04-24	36.67	36.76	36.04	36.09	903928
2017-04-25	36.37	36.42	35.27	35.82	1495975
2017-04-26	35.36	36.44	35.19	36.17	1264336
2017-04-27	36.22	36.42	35.66	35.75	697021
2017-04-28	35.81	35.94	35.14	35.29	1010705
2017-05-01	35.49	35.49	34.90	35.26	664416
2017-05-02	35.23	35.38	35.09	35.28	513975
2017-05-03	35.06	35.43	34.71	34.99	764262
2017-05-04	35.41	35.74	34.93	35.02	656274
2017-05-05	35.10	35.18	34.73	34.81	411359
2017-05-08	34.82	34.91	34.51	34.89	498761
2017-05-09	34.96	35.22	34.53	34.67	578510
2017-05-10	34.59	34.83	34.43	34.61	610380
2017-05-11	34.50	34.66	33.93	33.97	1036862
2017-05-12	33.73	34.15	33.53	34.13	851061
2017-05-15	34.21	34.66	34.19	34.35	659945
2017-05-16	34.44	34.46	33.97	34.41	509296
2017-05-17	33.70	34.05	33.01	33.40	1380002
2017-05-18	33.35	33.95	33.18	33.83	538294
2017-05-19	33.79	34.13	33.53	33.54	860526
2017-05-22	33.66	33.94	33.48	33.72	626204
2017-05-23	33.80	34.20	33.46	34.08	591852
2017-05-24	34.11	34.27	33.72	34.04	617290
2017-05-25	34.08	34.26	33.57	33.79	731461
2017-05-26	33.75	33.85	33.47	33.63	322724
2017-05-30	33.50	33.57	33.13	33.23	429082
2017-05-31	33.29	33.29	32.75	33.16	691254
2017-06-01	33.41	33.46	32.98	33.43	744097
2017-06-02	33.10	33.48	32.93	33.00	687031
2017-06-05	32.91	33.38	32.87	33.09	591795
2017-06-06	32.86	32.99	32.46	32.69	575595
2017-06-07	32.74	33.09	32.69	32.72	664943
2017-06-08	32.70	34.38	32.57	33.87	704746
2017-06-09	34.09	34.99	33.94	34.91	648135
2017-06-12	34.97	35.50	34.71	34.90	567903
2017-06-13	35.00	35.22	34.73	34.99	698888
2017-06-14	34.67	34.89	33.95	34.89	583430
2017-06-15	34.61	35.15	34.34	34.46	428327
2017-06-16	34.43	34.48	33.94	34.14	891408
2017-06-19	34.37	34.55	33.96	34.18	659065
2017-06-20	34.08	34.09	33.71	33.95	755778
2017-06-21	34.03	34.03	33.34	33.38	816963
2017-06-22	33.37	33.44	33.04	33.14	618965
2017-06-23	33.10	33.23	32.40	32.50	1684407
2017-06-26	32.58	32.91	32.33	32.70	1757705
2017-06-27	32.95	33.28	32.76	32.87	2534957
2017-06-28	33.06	33.37	32.91	33.28	854049
2017-06-29	34.02	34.37	33.58	33.94	1525295
2017-06-30	34.09	34.13	33.50	33.71	526067
2017-07-03	33.90	34.79	33.82	34.66	218421
2017-07-05	34.70	34.70	33.87	34.10	613430
2017-07-06	34.13	34.49	34.05	34.16	855525
2017-07-07	34.18	34.41	33.55	33.91	783949
2017-07-10	33.79	33.93	33.26	33.28	832264
2017-07-11	33.21	33.54	32.96	33.18	1113178
2017-07-12	33.14	33.33	32.89	33.18	608491
2017-07-13	33.21	33.48	32.84	33.21	872154
2017-07-14	32.82	33.20	32.56	32.81	2296127
2017-07-17	32.81	33.05	32.55	32.91	835959
2017-07-18	32.73	32.99	32.59	32.92	502865
2017-07-19	32.96	33.04	32.48	32.77	862903
2017-07-20	32.85	32.99	32.63	32.96	684055
2017-07-21	32.92	33.09	32.65	32.81	742077
2017-07-24	32.87	33.19	32.87	33.16	896055
2017-07-25	33.82	33.89	33.34	33.75	1338073
2017-07-26	34.00	34.95	33.64	34.65	1986560
2017-07-27	34.81	35.12	34.46	34.92	4043076
2017-07-28	34.86	34.94	34.28	34.54	872524
2017-07-31	34.60	34.72	34.28	34.42	785279
2017-08-01	34.70	34.70	34.41	34.64	372879
2017-08-02	34.62	34.84	34.52	34.81	440370
2017-08-03	34.80	35.08	34.61	34.75	997836
2017-08-04	35.08	35.45	34.90	35.14	878954
2017-08-07	35.16	35.16	34.48	34.51	444808
2017-08-08	34.56	35.13	34.41	34.59	399660
2017-08-09	34.37	34.56	33.96	34.19	588542
2017-08-10	34.00	34.12	33.57	33.61	538532
2017-08-11	33.36	33.74	32.99	33.24	528085
2017-08-14	33.60	34.04	33.60	33.93	532320
2017-08-15	34.27	34.33	33.84	33.84	405830
2017-08-16	33.95	34.16	33.72	33.87	310349
2017-08-17	33.72	33.90	32.86	33.01	471368
2017-08-18	32.80	33.07	32.60	32.85	401859
2017-08-21	32.81	32.88	32.62	32.85	316309
2017-08-22	32.99	33.27	32.88	33.11	540093
2017-08-23	32.81	33.31	32.81	33.21	787325
2017-08-24	33.30	33.42	33.15	33.36	466627
2017-08-25	33.50	33.78	33.47	33.61	347014
2017-08-28	33.67	33.73	33.13	33.25	377922
2017-08-29	32.89	33.16	32.83	33.04	340584
2017-08-30	33.17	33.33	32.97	33.14	363625
2017-08-31	33.29	33.47	33.21	33.28	357393
2017-09-01	33.26	33.62	33.26	33.49	241300
2017-09-05	33.31	33.36	32.29	32.43	1175928
2017-09-06	32.56	32.57	32.06	32.14	1062637
2017-09-07	31.97	32.06	30.50	30.50	1261709
2017-09-08	30.50	31.30	30.37	31.09	1086159
2017-09-11	31.56	32.49	31.55	32.45	871768
2017-09-12	32.58	33.16	32.58	33.03	723485
2017-09-13	32.93	33.03	32.61	32.90	458809
2017-09-14	32.99	33.03	32.30	32.34	574945
2017-09-15	32.25	32.89	32.25	32.82	1825266
2017-09-18	32.85	33.34	32.82	33.28	483278
2017-09-19	33.26	33.71	33.20	33.59	723770
2017-09-20	33.53	34.31	33.27	34.30	720536
2017-09-21	34.22	34.45	33.94	34.05	667659
2017-09-22	33.96	34.45	33.83	34.31	1027083
2017-09-25	34.12	34.65	34.09	34.35	1377159
2017-09-26	34.42	34.87	34.30	34.80	1004083
2017-09-27	35.31	35.61	34.91	35.43	950449
2017-09-28	35.52	35.82	35.08	35.68	804387
2017-09-29	35.69	36.14	35.50	35.57	1188118
2017-10-02	35.60	35.72	35.26	35.54	923481
2017-10-03	35.54	35.72	35.16	35.41	488299
2017-10-04	35.34	35.45	34.86	34.90	331022
2017-10-05	34.94	35.41	34.80	35.27	683847
2017-10-06	35.48	35.71	35.21	35.38	490782
2017-10-09	35.38	35.40	34.86	34.91	5876047
2017-10-10	35.06	35.18	34.86	34.99	522687
2017-10-11	34.87	35.03	34.57	34.74	643209
2017-10-12	34.90	34.96	34.37	34.33	564389
2017-10-13	34.27	34.41	33.87	34.12	512159
2017-10-16	34.14	34.48	34.14	34.24	601588
2017-10-17	34.40	34.44	34.01	34.17	870096
2017-10-18	34.32	34.57	34.26	34.46	460972
2017-10-19	34.13	34.68	34.03	34.65	549175
2017-10-20	35.08	35.23	34.83	35.06	503599
2017-10-23	34.99	35.09	34.55	34.61	438907
2017-10-24	34.81	35.13	34.52	34.55	553981
2017-10-25	34.78	34.98	34.40	34.79	614559
2017-10-26	34.69	35.33	34.58	35.22	676180
2017-10-27	35.27	35.77	35.14	35.76	850799
2017-10-30	35.59	35.86	35.12	35.42	832282
2017-10-31	34.95	35.30	34.46	34.85	2432957
2017-11-01	34.41	35.13	33.45	33.69	1910278
2017-11-02	33.62	33.90	32.52	32.71	3551687
2017-11-03	32.73	33.77	32.59	33.31	2629292
2017-11-06	33.11	33.38	32.90	33.29	1262278
2017-11-07	33.29	33.63	32.89	33.03	1378242
2017-11-08	32.83	32.95	32.50	32.90	788538
2017-11-09	32.79	33.13	32.34	32.70	1111780
2017-11-10	32.80	33.25	32.75	32.98	977451
2017-11-13	32.74	33.68	32.68	33.57	1012670
2017-11-14	33.34	33.95	33.27	33.89	996096
2017-11-15	33.57	34.91	33.40	34.62	1523397
2017-11-16	34.83	34.85	33.66	34.30	633510
2017-11-17	34.16	34.84	33.97	34.60	599203
2017-11-20	35.16	35.65	34.88	35.62	904708
2017-11-21	35.80	36.02	35.40	35.96	1400317
2017-11-22	35.95	36.09	35.72	35.79	531681
2017-11-24	35.91	36.02	35.46	35.53	240461
2017-11-27	35.55	35.75	35.40	35.50	639038
2017-11-28	35.48	36.65	35.38	36.54	668602
2017-11-29	36.91	38.03	36.90	37.94	1274655
2017-11-30	38.12	38.27	37.20	37.23	1135317
2017-12-01	37.31	37.62	36.25	37.40	703497
2017-12-04	38.50	40.44	38.50	39.62	2263109
2017-12-05	39.84	40.00	39.48	39.52	1161867
2017-12-06	39.51	39.81	39.36	39.44	1392911
2017-12-07	39.30	39.91	39.13	39.82	817797
2017-12-08	40.80	41.64	39.63	40.11	764164
2017-12-11	40.11	40.40	39.53	39.75	932332
2017-12-12	40.00	40.27	39.76	39.93	1049613
2017-12-13	40.02	40.23	39.42	39.46	1161691
2017-12-14	39.65	39.83	38.75	38.86	1007088
2017-12-15	38.95	40.43	38.95	40.10	1096663
2017-12-18	40.31	40.96	40.24	40.74	756519
2017-12-19	40.94	41.02	40.46	40.51	600273
2017-12-20	40.80	40.99	39.93	40.33	507327
2017-12-21	40.69	41.08	40.56	40.90	931649
2017-12-22	41.04	41.16	40.60	40.89	574884
2017-12-26	40.77	41.08	40.22	40.28	428294
2017-12-27	40.38	40.63	40.30	40.40	744578
2017-12-28	40.44	40.80	40.34	40.79	368522
2017-12-29	41.09	41.09	40.56	40.72	518524
2018-01-02	41.07	41.07	40.26	40.40	669351
2018-01-03	40.34	40.57	40.10	40.42	561997
2018-01-04	40.78	41.04	40.48	40.71	1305036
2018-01-05	41.05	41.05	40.47	40.66	925985
2018-01-08	40.61	41.14	40.34	40.52	516438
2018-01-09	41.33	41.73	40.88	41.38	1053956
2018-01-10	41.50	42.35	41.34	41.73	1033145
2018-01-11	41.90	42.58	41.90	42.58	724811
2018-01-12	42.81	43.22	42.50	43.18	696154
2018-01-16	43.26	43.39	42.57	42.72	748245
2018-01-17	42.72	42.77	42.23	42.57	812512
2018-01-18	42.79	42.81	42.30	42.40	588441
2018-01-19	42.38	42.95	42.38	42.95	639449
2018-01-22	43.00	43.35	42.68	43.25	1051244
2018-01-23	43.71	43.84	42.44	43.34	2074229
2018-01-24	43.15	43.42	42.52	42.53	2857348
2018-01-25	42.83	42.85	41.44	41.60	1295664
2018-01-26	41.79	41.93	41.43	41.90	1686121
2018-01-29	41.75	41.94	41.64	41.67	687121
2018-01-30	41.22	41.81	41.03	41.08	765801
2018-01-31	41.15	41.50	40.90	41.04	834131
2018-02-01	40.93	41.97	40.56	41.95	1501770
2018-02-02	41.89	42.15	41.01	41.17	809437
2018-02-05	40.58	41.32	39.41	39.45	593459
2018-02-06	38.44	39.85	38.44	39.67	868053
2018-02-07	38.88	40.45	38.88	40.16	930120
2018-02-08	40.22	40.49	38.72	38.72	991029
2018-02-09	39.35	39.86	38.24	39.64	1022353
2018-02-12	39.81	40.14	39.52	39.67	1149286
2018-02-13	39.62	39.99	39.27	39.91	542289
2018-02-14	39.70	40.63	39.70	40.63	909334
2018-02-15	40.75	40.94	40.38	40.86	566359
2018-02-16	40.54	41.34	40.54	41.23	770633
2018-02-20	41.03	41.43	40.66	40.90	687706
2018-02-21	40.90	41.84	40.88	41.40	1314070
2018-02-22	41.59	41.80	40.18	40.24	798136
2018-02-23	40.32	40.77	40.32	40.77	779327
2018-02-26	41.16	41.26	40.55	41.21	572814
2018-02-27	41.17	41.70	40.77	40.78	976513
2018-02-28	41.00	41.20	40.20	40.22	1036314
2018-03-01	40.24	40.96	40.05	40.28	696677
2018-03-02	39.95	41.34	39.62	41.22	767535
2018-03-05	40.88	42.00	40.68	41.75	778189
2018-03-06	41.89	42.33	41.18	42.32	675459
2018-03-07	41.86	42.50	41.79	42.23	836181
2018-03-08	43.00	43.00	41.95	42.13	773358
2018-03-09	42.62	43.19	42.27	43.16	598193
2018-03-12	43.25	43.56	43.00	43.07	690166
2018-03-13	43.21	43.34	42.70	42.82	1097412
2018-03-14	42.91	43.03	41.85	41.90	692643
2018-03-15	42.00	42.88	41.79	42.77	1061023
2018-03-16	42.82	43.05	42.57	42.82	3574189
2018-03-19	42.70	42.80	41.58	42.08	493096
2018-03-20	42.17	42.64	42.01	42.37	945212
2018-03-21	42.45	42.96	42.25	42.60	624019
2018-03-22	42.09	42.30	40.57	40.63	1219697
2018-03-23	40.64	40.93	39.15	39.21	814059
2018-03-26	39.80	40.51	39.62	40.38	621339
2018-03-27	40.56	40.59	39.15	39.43	563366
2018-03-28	39.54	39.96	39.02	39.68	1302105
2018-03-29	39.69	40.09	39.54	39.98	983304
2018-04-02	39.63	40.04	38.36	38.97	650103
2018-04-03	39.29	39.94	39.08	39.81	1098707
2018-04-04	39.34	40.08	39.28	39.93	1212769
2018-04-05	39.98	40.13	39.36	39.94	1514309
2018-04-06	39.53	39.78	38.47	38.97	849781
2018-04-09	39.26	39.90	38.87	38.91	615663
2018-04-10	39.46	39.55	38.74	39.25	798633
2018-04-11	39.00	39.38	38.62	39.22	752800
2018-04-12	39.39	40.34	39.36	40.15	897500
2018-04-13	40.48	40.48	39.48	39.75	895150
2018-04-16	39.94	40.12	39.55	39.92	362707
2018-04-17	40.34	40.34	38.81	39.00	1472067
2018-04-18	39.01	39.53	38.93	38.99	1077599
2018-04-19	39.04	39.57	38.99	39.28	747750
2018-04-20	39.46	39.95	39.30	39.63	515382
2018-04-23	39.80	40.15	39.61	39.81	664922
2018-04-24	39.95	40.32	39.39	39.46	1289179
2018-04-25	39.36	40.11	38.67	39.82	1223349
2018-04-26	40.29	40.59	39.90	39.98	738569
2018-04-27	40.00	40.50	39.88	40.30	687217
2018-04-30	40.20	40.51	39.60	39.61	403502
2018-05-01	39.59	40.30	39.15	40.26	629835
2018-05-02	40.04	41.03	40.00	40.61	1468517
2018-05-03	40.32	40.37	39.65	40.10	665597
2018-05-04	39.87	40.90	39.60	40.55	391917
2018-05-07	40.62	40.91	40.24	40.66	441726
2018-05-08	40.49	41.14	40.46	40.62	771723
2018-05-09	40.96	41.37	40.64	41.04	554485
2018-05-10	41.09	41.33	40.74	41.06	1004028
2018-05-11	41.14	41.50	41.01	41.14	457661
2018-05-14	41.33	41.33	40.82	41.06	568458
2018-05-15	41.16	41.71	41.06	41.45	867085
2018-05-16	41.44	42.01	41.30	41.81	779954
2018-05-17	41.78	42.15	41.57	42.01	439659
2018-05-18	42.04	42.04	41.49	41.69	457090
2018-05-21	41.82	43.34	41.65	42.91	1402207
2018-05-22	42.96	43.91	42.92	43.24	1213907
2018-05-23	43.05	43.19	42.47	42.80	465801
2018-05-24	42.58	42.81	41.94	42.76	995873
2018-05-25	42.51	43.01	42.51	42.74	887052
2018-05-29	42.32	42.85	41.77	41.94	752342
2018-05-30	42.34	42.75	41.96	42.58	669368
2018-05-31	42.62	42.82	42.00	42.17	557601
2018-06-01	42.66	43.06	42.59	42.75	386732
2018-06-04	42.85	43.17	42.73	43.14	378026
2018-06-05	43.07	43.19	42.78	42.98	790246
2018-06-06	43.03	43.80	43.03	43.70	425520
2018-06-07	43.76	44.17	43.52	43.77	775964
2018-06-08	43.81	44.06	43.55	43.96	514034
2018-06-11	44.47	44.97	43.88	43.99	1553571
2018-06-12	44.04	44.24	43.41	43.66	997862
2018-06-13	43.74	44.20	43.38	43.50	1391127
2018-06-14	43.62	43.94	43.09	43.77	996990
2018-06-15	43.41	43.82	42.73	43.71	4097864
2018-06-18	43.29	43.75	43.00	43.64	631957
2018-06-19	43.19	44.35	43.05	44.24	745706
2018-06-20	44.59	44.66	44.20	44.22	722417
2018-06-21	44.22	44.35	43.61	43.77	1673708
2018-06-22	44.27	44.27	43.16	43.24	1646208
2018-06-25	43.18	43.30	42.79	43.05	809694
2018-06-26	43.10	43.14	42.25	42.54	822060
2018-06-27	42.62	42.67	41.44	41.52	855025
2018-06-28	41.56	41.84	40.79	41.21	1025988
2018-06-29	41.55	41.85	40.85	40.85	910568
2018-07-02	40.47	41.48	40.42	41.44	926422
2018-07-03	41.50	42.09	41.43	41.65	493494
2018-07-05	41.84	42.27	41.43	41.69	493180
2018-07-06	41.45	42.11	41.20	41.93	690849
2018-07-09	41.98	42.91	41.90	42.67	746955
2018-07-10	42.61	42.68	41.49	41.60	979340
2018-07-11	41.37	41.78	41.18	41.22	1086405
2018-07-12	41.33	41.38	39.63	39.75	1175898
2018-07-13	39.60	39.81	39.14	39.29	887869
2018-07-16	39.47	39.83	39.45	39.75	587817
2018-07-17	39.73	39.99	39.64	39.82	573106
2018-07-18	39.82	40.50	39.82	40.37	668527
2018-07-19	40.33	40.34	39.87	39.93	847868
2018-07-20	39.90	40.14	39.65	40.01	901932
2018-07-23	40.01	40.41	39.89	39.98	1330036
2018-07-24	39.94	40.88	39.12	40.74	1568719
2018-07-25	40.52	40.70	39.06	39.65	1772984
2018-07-26	39.73	40.09	39.34	39.37	623107
2018-07-27	39.37	39.57	39.06	39.29	762802
2018-07-30	39.41	39.92	39.37	39.41	626268
2018-07-31	39.41	39.45	38.80	38.86	950010
2018-08-01	39.13	39.80	39.13	39.55	898879
2018-08-02	39.42	40.12	39.37	39.98	809669
2018-08-03	39.80	40.24	39.67	39.83	545775
2018-08-06	39.83	40.12	39.62	39.92	567158
2018-08-07	39.92	40.50	39.92	40.40	739653
2018-08-08	40.38	40.94	40.19	40.86	578379
2018-08-09	40.83	41.17	40.56	40.92	633829
2018-08-10	40.51	40.79	40.19	40.47	615489
2018-08-13	40.40	40.59	39.63	39.73	1065559
2018-08-14	39.76	40.72	39.76	40.51	947778
2018-08-15	40.35	40.56	39.88	40.06	682286
2018-08-16	40.14	40.66	40.13	40.41	431256
2018-08-17	40.29	40.54	40.14	40.42	401887
2018-08-20	40.38	40.51	39.93	40.27	446172
2018-08-21	40.33	41.03	40.33	40.89	629795
2018-08-22	40.83	41.13	40.63	40.72	345161
2018-08-23	40.68	40.81	39.97	40.18	481689
2018-08-24	40.21	40.48	39.98	40.01	303278
2018-08-27	40.08	40.48	39.99	40.01	461460
2018-08-28	40.15	40.25	39.65	39.94	649318
2018-08-29	39.70	39.90	38.65	38.68	2995984
2018-08-30	38.53	38.54	37.89	38.01	4577787
2018-08-31	37.84	38.81	37.79	38.79	920784
2018-09-04	38.73	39.14	38.73	39.04	698334
2018-09-05	39.01	39.73	39.01	39.39	967746
2018-09-06	39.41	39.82	39.08	39.10	665959
2018-09-07	39.12	39.28	38.35	38.63	1145402
2018-09-10	38.85	38.93	38.60	38.76	506563
2018-09-11	38.73	39.23	38.55	38.91	547615
2018-09-12	38.77	38.90	38.04	38.20	706588
2018-09-13	38.30	38.37	37.61	37.63	876598
2018-09-14	37.30	37.87	37.09	37.65	1140629
2018-09-17	37.74	37.74	37.11	37.23	721933
2018-09-18	36.26	36.64	36.19	36.43	1449409
2018-09-19	36.42	37.07	36.42	36.87	608244
2018-09-20	37.03	37.47	37.00	37.34	557941
2018-09-21	37.46	37.47	37.08	37.19	1293053
2018-09-24	37.18	37.18	36.31	36.60	586159
2018-09-25	36.62	36.83	36.30	36.40	519827
2018-09-26	36.60	36.60	35.89	35.93	716668
2018-09-27	35.78	36.05	35.43	35.48	593342
2018-09-28	35.29	35.77	35.25	35.40	643522
2018-10-01	35.73	35.75	34.83	34.95	925926
2018-10-02	34.97	35.33	34.47	34.84	626676
2018-10-03	35.04	35.91	34.77	35.65	980827
2018-10-04	35.59	36.22	35.10	35.50	826365
2018-10-05	35.59	35.72	35.02	35.13	411957
2018-10-08	35.05	35.60	34.92	35.45	551136
2018-10-09	35.34	35.38	34.88	34.98	518984
2018-10-10	35.04	35.41	34.84	34.86	935365
2018-10-11	34.73	35.07	33.96	33.98	1557957
2018-10-12	34.50	34.58	32.83	33.43	2058706
2018-10-15	33.38	33.87	33.29	33.61	1104013
2018-10-16	33.74	33.79	33.00	33.49	407049
2018-10-17	33.42	34.00	33.05	33.58	1017674
2018-10-18	33.49	33.83	33.04	33.12	579422
2018-10-19	33.05	33.16	32.39	32.42	982283
2018-10-22	32.55	32.55	30.92	30.92	1441001
2018-10-23	30.36	31.21	30.32	31.00	1582638
2018-10-24	31.44	31.44	29.86	29.87	2359797
2018-10-25	30.04	31.47	30.04	31.19	1948394
2018-10-26	30.85	32.22	30.72	31.82	1885693
2018-10-29	32.17	33.08	32.13	32.69	1607392
2018-10-30	32.70	33.27	32.21	32.62	1601690
2018-10-31	32.90	33.59	32.81	33.10	1128580
2018-11-01	33.39	33.51	32.95	33.06	1009581
2018-11-02	33.45	33.59	32.78	33.00	432208
2018-11-05	32.86	33.64	32.85	33.14	1076431
2018-11-06	32.94	33.85	32.89	33.79	1406834
2018-11-07	33.80	34.31	33.54	34.16	1179305
2018-11-08	34.03	34.96	33.94	34.66	1206063
2018-11-09	34.59	35.09	34.16	34.50	924269
2018-11-12	34.36	34.81	34.22	34.24	742713
2018-11-13	34.25	34.99	34.25	34.41	1029787
2018-11-14	34.52	34.87	32.92	33.30	916657
2018-11-15	32.87	33.94	32.77	33.71	1212536
2018-11-16	33.45	33.78	33.31	33.43	775865
2018-11-19	33.51	34.21	33.37	33.63	767964
2018-11-20	33.26	33.52	32.60	32.74	935043
2018-11-21	32.82	33.51	32.45	32.96	1115986
2018-11-23	32.79	33.59	32.74	33.13	363995
2018-11-26	33.37	33.86	33.26	33.42	550448
2018-11-27	33.22	33.56	32.81	32.99	597528
2018-11-28	33.11	33.48	32.51	33.44	743535
2018-11-29	33.16	33.86	33.14	33.61	978781
2018-11-30	33.43	34.67	33.43	34.54	914399
2018-12-03	34.96	34.98	33.57	33.89	556482
2018-12-04	33.71	33.89	31.41	31.91	1077540
2018-12-06	31.38	32.20	31.02	32.15	1379957
2018-12-07	32.15	32.82	32.00	32.41	1171347
2018-12-10	32.25	32.33	31.29	31.45	1114891
2018-12-11	31.81	32.22	31.29	31.43	804695
2018-12-12	31.93	32.30	31.44	31.89	516493
2018-12-13	31.89	31.89	30.75	30.99	700930
2018-12-14	30.75	31.32	29.78	29.85	840540
2018-12-17	29.70	30.78	29.60	30.00	1153518
2018-12-18	29.97	30.29	28.86	29.13	1226874
2018-12-19	29.05	29.77	28.49	28.51	1327723
2018-12-20	28.25	28.87	28.25	28.61	1329818
2018-12-21	28.66	29.54	28.46	28.57	2194038
2018-12-24	28.23	28.75	28.05	28.22	538253
2018-12-26	28.25	29.77	28.11	29.73	1122722
2018-12-27	29.29	29.71	28.66	29.67	715525
2018-12-28	29.83	30.36	29.75	30.06	952336
2018-12-31	30.04	30.34	29.08	29.94	883877
2019-01-02	29.46	30.59	29.42	30.57	611739
2019-01-03	30.46	31.36	30.27	30.90	658730
2019-01-04	31.39	31.81	30.54	31.72	703193
2019-01-07	31.73	32.28	31.39	32.11	980832
2019-01-08	32.17	32.78	31.79	32.70	970571
2019-01-09	32.84	33.25	32.64	32.98	624481
2019-01-10	32.39	32.75	31.96	32.12	1030878
2019-01-11	31.70	32.29	31.40	32.15	991956
2019-01-14	31.94	32.47	31.76	32.23	805967
2019-01-15	32.12	32.34	31.71	32.18	771484
2019-01-16	32.52	33.11	32.32	32.96	642397
2019-01-17	32.89	33.12	32.60	33.01	1266276
2019-01-18	33.25	33.95	32.93	33.89	1569806
2019-01-22	33.64	34.13	33.29	33.50	1506797
2019-01-23	33.09	33.73	32.37	33.64	2272897
2019-01-24	33.48	34.32	33.48	33.98	933038
2019-01-25	34.08	34.45	33.86	33.92	649240
2019-01-28	33.71	34.46	33.66	34.44	595219
2019-01-29	34.45	34.60	33.99	34.00	391733
2019-01-30	34.03	34.38	33.88	34.05	646946
2019-01-31	33.78	34.14	33.03	33.81	630448
2019-02-01	34.06	34.65	34.00	34.54	1106078
2019-02-04	34.76	34.76	34.29	34.64	516340
2019-02-05	34.66	34.79	34.32	34.59	601894
2019-02-06	34.45	34.79	34.36	34.73	493053
2019-02-07	35.32	35.87	34.93	35.16	782912
2019-02-08	35.15	35.33	34.85	35.21	983292
2019-02-11	35.34	35.77	35.24	35.64	736375
2019-02-12	35.77	35.99	35.39	35.44	955673
2019-02-13	35.53	35.99	35.45	35.86	747559
2019-02-14	35.50	35.77	35.20	35.59	1051876
2019-02-15	35.87	36.45	35.81	36.35	838427
2019-02-19	36.19	36.78	36.10	36.65	1163588
2019-02-20	36.56	36.82	36.27	36.65	675501
2019-02-21	36.69	36.77	36.35	36.61	622482
2019-02-22	36.61	37.00	36.56	36.96	603483
2019-02-25	37.32	37.32	36.72	36.73	680057
2019-02-26	36.51	36.91	36.33	36.41	658102
2019-02-27	36.50	36.58	36.23	36.48	694642
2019-02-28	36.54	36.64	36.40	36.49	554816
2019-03-01	36.73	36.91	36.28	36.65	562518
2019-03-04	36.61	36.91	36.20	36.48	472143
2019-03-05	36.44	36.79	35.92	36.49	701089
2019-03-06	36.50	36.68	35.54	35.63	694144
2019-03-07	35.28	35.61	34.98	35.14	560709
2019-03-08	34.85	35.26	34.85	35.00	731326
2019-03-11	35.18	35.37	34.98	35.25	664416
2019-03-12	35.26	35.52	35.00	35.25	502911
2019-03-13	35.45	35.77	35.19	35.64	859444
2019-03-14	35.67	36.00	35.49	35.84	1190709
2019-03-15	35.81	35.95	35.26	35.63	2257620
2019-03-18	35.70	36.35	35.70	36.22	849556
2019-03-19	36.38	36.38	35.11	35.15	544665
2019-03-20	35.00	35.24	34.11	34.16	830277
2019-03-21	33.83	34.22	33.39	33.52	981629
2019-03-22	33.09	33.17	31.83	32.15	1164723
2019-03-25	32.18	32.58	31.90	32.42	1413399
2019-03-26	32.58	33.41	32.58	33.38	878689
2019-03-27	33.28	33.56	32.85	33.34	851032
2019-03-28	33.42	34.01	33.33	33.98	625133
2019-03-29	34.34	34.34	33.36	33.40	718491
2019-04-01	33.80	34.48	33.74	34.41	625465
2019-04-02	34.29	34.62	34.23	34.37	606975
2019-04-03	34.64	34.88	34.13	34.31	751974
2019-04-04	34.33	35.05	34.33	34.89	761494
2019-04-05	35.05	35.24	34.72	35.19	433106
2019-04-08	35.14	35.44	34.99	35.24	538604
2019-04-09	34.99	35.18	34.60	34.87	645027
2019-04-10	34.88	35.12	34.49	34.88	419597
2019-04-11	34.98	35.39	34.70	34.97	502773
2019-04-12	35.36	35.96	35.21	35.89	832932
2019-04-15	35.90	36.05	35.09	35.21	685765
2019-04-16	35.34	35.80	34.75	35.77	1544769
2019-04-17	35.94	36.13	35.26	36.00	857946
2019-04-18	35.91	35.91	35.29	35.35	568442
2019-04-22	35.35	35.37	34.90	34.98	296416
2019-04-23	34.88	35.73	34.65	35.73	1570492
2019-04-24	35.24	37.12	35.24	36.47	1757744
2019-04-25	36.82	36.91	36.07	36.10	797030
2019-04-26	35.37	36.36	35.12	36.20	1221540
2019-04-29	36.18	36.68	36.18	36.50	721535
2019-04-30	36.65	36.69	36.23	36.58	595725
2019-05-01	36.48	36.91	35.89	36.12	809518
2019-05-02	36.14	36.60	36.14	36.45	480852
2019-05-03	36.64	36.78	36.29	36.59	969457
2019-05-06	36.05	36.88	36.05	36.74	801095
2019-05-07	36.27	36.77	36.15	36.42	840228
2019-05-08	36.29	36.53	35.87	35.87	466083
2019-05-09	35.52	35.86	35.20	35.77	527996
2019-05-10	35.48	35.77	35.14	35.50	505250
2019-05-13	34.96	35.05	34.03	34.11	672224
2019-05-14	34.13	34.94	34.00	34.71	1427894
2019-05-15	34.71	34.81	33.99	34.23	535506
2019-05-16	34.44	34.85	34.42	34.46	565059
2019-05-17	34.14	34.61	34.07	34.17	350259
2019-05-20	34.03	34.40	34.03	34.23	367049
2019-05-21	34.42	34.64	34.29	34.43	637349
2019-05-22	34.33	34.39	33.83	33.97	582959
2019-05-23	33.56	33.70	33.23	33.50	730294
2019-05-24	33.73	34.00	33.65	33.91	915473
2019-05-28	33.80	33.93	33.48	33.48	591979
2019-05-29	32.98	33.87	32.63	33.75	712669
2019-05-30	33.75	34.07	32.98	33.16	373870
2019-05-31	32.67	32.89	32.43	32.48	639641
2019-06-03	32.46	33.20	32.46	32.91	770369
2019-06-04	33.40	34.33	33.32	34.30	816388
2019-06-05	34.28	34.29	33.71	33.82	421464
2019-06-06	33.83	33.92	33.24	33.49	724981
2019-06-07	33.27	33.45	33.00	33.18	727107
2019-06-10	33.57	33.97	33.48	33.48	448359
2019-06-11	33.62	33.94	33.25	33.50	490115
2019-06-12	33.42	33.69	33.05	33.25	882995
2019-06-13	33.38	33.77	33.12	33.24	534189
2019-06-14	33.26	33.28	32.76	33.15	733041
2019-06-17	33.09	33.41	32.49	32.60	566459
2019-06-18	32.60	33.13	32.45	32.96	792150
2019-06-19	33.02	33.52	32.74	32.77	934086
2019-06-20	32.97	32.97	32.36	32.91	584741
2019-06-21	32.87	33.37	32.86	33.07	1204026
2019-06-24	33.05	33.42	32.70	32.72	479789
2019-06-25	32.69	33.22	32.36	33.08	751914
2019-06-26	33.04	33.36	32.78	32.78	712926
2019-06-27	32.77	33.39	32.77	33.17	624906
2019-06-28	33.41	33.82	33.20	33.74	1038794
2019-07-01	34.00	34.28	33.53	33.76	446207
2019-07-02	33.49	33.69	32.92	33.09	515084
2019-07-03	33.15	33.37	33.02	33.29	217550
2019-07-05	33.51	33.88	33.40	33.67	321626
2019-07-08	33.51	33.52	33.21	33.32	454779
2019-07-09	32.92	33.26	32.81	33.12	406793
2019-07-10	32.98	32.99	32.25	32.15	744743
2019-07-11	32.27	32.48	32.01	32.38	740443
2019-07-12	32.57	32.82	32.35	32.69	654613
2019-07-15	32.86	32.86	31.95	32.01	683025
2019-07-16	32.08	32.42	31.78	32.36	666550
2019-07-17	32.30	32.33	31.89	31.93	687905
2019-07-18	31.95	32.46	31.85	32.11	410535
2019-07-19	32.19	32.54	32.17	32.36	384791
2019-07-22	32.30	32.36	31.79	32.01	439847
2019-07-23	32.14	32.31	31.50	32.30	1555332
2019-07-24	33.30	35.47	33.22	35.27	2847267
2019-07-25	35.32	35.33	33.76	34.11	1260291
2019-07-26	34.19	34.81	34.06	34.70	433973
2019-07-29	34.56	34.91	34.11	34.18	646889
2019-07-30	33.96	34.58	33.96	34.54	749437
2019-07-31	34.55	34.91	34.27	34.41	709014
2019-08-01	34.20	34.51	32.84	32.89	969429
2019-08-02	32.90	33.01	32.35	32.68	716015
2019-08-05	31.93	32.19	31.10	31.62	780330
2019-08-06	31.83	32.32	31.40	32.18	766976
2019-08-07	31.50	32.13	31.22	31.97	630204
2019-08-08	32.35	32.64	32.06	32.49	670171
2019-08-09	32.38	32.47	31.97	32.27	293132
2019-08-12	31.78	31.90	31.44	31.50	259579
2019-08-13	31.50	32.33	31.40	31.76	450049
2019-08-14	30.99	31.35	30.58	31.16	906375
2019-08-15	31.34	31.34	30.57	30.61	499846
2019-08-16	30.81	31.57	30.81	31.45	418994
2019-08-19	31.95	32.20	31.67	31.89	868327
2019-08-20	31.64	31.72	31.06	31.11	553757
2019-08-21	31.40	31.83	31.22	31.62	491655
2019-08-22	31.84	32.10	31.69	31.84	537911
2019-08-23	31.71	32.13	30.77	30.84	559850
2019-08-26	31.10	31.18	30.60	31.09	1004260
2019-08-27	31.22	31.25	30.35	30.47	626481
2019-08-28	30.32	31.25	30.32	31.07	399609
2019-08-29	31.38	31.86	31.33	31.75	431431
2019-08-30	31.98	32.15	31.66	31.76	496100
2019-09-03	31.45	31.49	30.86	31.03	683552
2019-09-04	31.08	31.32	30.34	31.14	486640
2019-09-05	31.70	32.33	31.70	31.86	420028
2019-09-06	31.85	31.97	31.54	31.76	498747
2019-09-09	32.04	32.88	31.81	32.62	729242
2019-09-10	32.81	33.42	32.71	33.41	1031043
2019-09-11	33.53	33.82	32.85	33.80	601004
2019-09-12	33.45	33.54	32.87	33.21	639988
2019-09-13	34.10	34.40	33.74	34.28	1415737
2019-09-16	33.93	34.11	33.33	33.60	851987
2019-09-17	33.44	33.54	33.09	33.38	665977
2019-09-18	33.19	33.86	33.15	33.72	993001
2019-09-19	33.72	34.21	33.57	33.77	849817
2019-09-20	33.74	34.02	33.49	33.60	1638199
2019-09-23	33.31	33.98	33.26	33.84	536398
2019-09-24	33.76	33.84	33.20	33.37	627304
2019-09-25	33.46	34.12	33.34	34.01	651111
2019-09-26	33.93	34.01	33.55	33.58	509889
2019-09-27	34.08	34.61	33.83	34.00	556163
2019-09-30	34.08	34.08	33.48	33.62	376282
2019-10-01	33.94	34.07	32.62	32.68	408287
2019-10-02	32.45	32.92	32.40	32.55	437240
2019-10-03	32.42	32.94	32.02	32.93	500419
2019-10-04	32.97	33.20	32.48	33.16	276348
2019-10-07	33.05	33.38	33.04	33.04	214473
2019-10-08	32.54	32.67	32.17	32.19	397715
2019-10-09	32.53	32.62	32.08	32.40	442925
2019-10-10	32.61	33.06	32.61	32.76	611334
2019-10-11	33.33	33.45	33.07	33.08	377126
2019-10-14	32.76	33.18	32.76	32.92	343207
2019-10-15	32.96	33.42	32.86	33.14	1079801
2019-10-16	33.02	33.38	32.81	33.15	994629
2019-10-17	33.37	33.55	32.99	33.37	620102
2019-10-18	33.29	33.89	33.28	33.75	687507
2019-10-21	34.04	34.34	33.98	34.05	834662
2019-10-22	34.03	34.51	33.58	33.91	995591
2019-10-23	33.83	35.14	33.75	34.48	985948
2019-10-24	34.90	34.90	34.19	34.47	879259
2019-10-25	34.39	34.85	34.23	34.52	388009
2019-10-28	34.77	35.11	34.77	34.99	352930
2019-10-29	34.84	35.26	34.84	35.09	325295
2019-10-30	35.07	35.12	34.62	34.81	488736
2019-10-31	34.58	34.65	33.95	34.30	530479
2019-11-01	34.61	34.88	34.41	34.80	451010
2019-11-04	35.10	35.27	34.92	35.26	372002
2019-11-05	35.42	35.91	35.23	35.35	734151
2019-11-06	35.21	35.44	34.85	35.30	794234
2019-11-07	35.56	35.89	35.21	35.30	362948
2019-11-08	35.27	35.54	35.12	35.43	248744
2019-11-11	35.11	35.46	35.11	35.31	169985
2019-11-12	35.26	35.35	35.01	35.14	249897
2019-11-13	34.76	34.91	34.53	34.68	261742
2019-11-14	34.65	34.85	34.50	34.70	340756
2019-11-15	34.98	34.98	34.51	34.55	288703
2019-11-18	34.49	34.54	34.16	34.45	403929
2019-11-19	34.62	34.77	34.48	34.67	624882
2019-11-20	34.54	34.88	34.23	34.69	738836
2019-11-21	34.80	34.80	34.39	34.57	492510
2019-11-22	34.62	34.99	34.49	34.85	353938
2019-11-25	34.80	35.21	34.78	35.14	364677
2019-11-26	35.03	35.27	34.90	35.17	491934
2019-11-27	35.36	35.36	34.98	35.07	589594
2019-11-29	34.99	35.23	34.90	35.06	132251
2019-12-02	35.16	35.42	34.71	34.74	428211
2019-12-03	34.27	34.59	34.10	34.31	416884
2019-12-04	34.29	34.92	34.25	34.70	438671
2019-12-05	34.84	35.11	34.78	35.03	498754
2019-12-06	35.50	35.63	35.39	35.48	498235
2019-12-09	35.38	35.64	35.32	35.50	532433
2019-12-10	35.70	35.70	35.39	35.51	511424
2019-12-11	35.46	35.64	35.38	35.61	471441
2019-12-12	35.81	36.79	35.66	36.78	835092
2019-12-13	36.63	36.78	35.99	36.26	662059
2019-12-16	36.75	36.90	36.53	36.53	490047
2019-12-17	36.53	37.03	36.51	36.90	637815
2019-12-18	36.99	37.22	36.85	37.10	470096
2019-12-19	37.07	37.25	36.95	37.08	732276
2019-12-20	37.24	37.60	36.94	36.96	1100059
2019-12-23	37.03	37.03	36.64	36.68	259365
2019-12-24	36.73	36.86	36.57	36.83	275657
2019-12-26	36.99	36.99	36.62	36.78	224413
2019-12-27	36.74	36.74	36.32	36.39	222957
2019-12-30	36.56	36.61	36.34	36.43	291321
2019-12-31	36.39	36.71	36.20	36.56	353122
2020-01-02	36.72	36.79	36.09	36.55	517683
2020-01-03	36.22	36.59	35.97	36.40	488032
2020-01-06	36.20	36.28	35.76	36.07	485805
2020-01-07	35.99	36.06	35.49	35.75	376008
2020-01-08	35.80	36.14	35.63	35.86	459408
2020-01-09	36.12	36.41	35.68	35.77	611000
2020-01-10	35.82	35.83	35.17	35.04	525123
2020-01-13	35.07	35.11	34.86	35.10	582666
2020-01-14	35.06	35.39	34.95	35.11	388908
2020-01-15	34.78	35.00	34.44	34.56	1550784
2020-01-16	34.75	35.20	34.62	35.04	485556
2020-01-17	35.22	35.34	35.06	35.16	775958
2020-01-21	34.95	35.21	34.88	34.91	613152
2020-01-22	35.01	35.27	34.86	35.15	733048
2020-01-23	35.24	35.63	34.11	35.06	1170325
2020-01-24	34.99	34.99	33.85	34.02	847955
2020-01-27	33.39	34.11	33.36	33.73	1072611
2020-01-28	33.87	34.12	33.59	33.73	919949
2020-01-29	33.75	33.93	33.30	33.36	912143
2020-01-30	33.07	33.59	32.95	33.51	426093
2020-01-31	33.23	33.67	32.99	33.00	725051
2020-02-03	33.16	33.52	33.16	33.30	695279
2020-02-04	33.81	33.88	33.49	33.59	600594
2020-02-05	34.00	34.59	33.88	34.41	523435
2020-02-06	34.58	34.67	33.48	33.56	561628
2020-02-07	33.32	33.69	33.09	33.12	446827
2020-02-10	32.95	33.25	32.95	33.06	509566
2020-02-11	33.14	33.76	33.10	33.14	637959
2020-02-12	33.33	33.52	33.17	33.21	529815
2020-02-13	33.01	33.45	33.01	33.34	470689
2020-02-14	33.25	33.41	32.90	33.11	378674
2020-02-18	33.05	33.17	32.34	32.48	634579
2020-02-19	32.92	33.13	32.45	32.96	1189591
2020-02-20	32.93	33.50	32.93	33.36	821229
2020-02-21	33.20	33.26	32.68	32.86	964547
2020-02-24	31.86	32.36	31.72	32.19	1018542
2020-02-25	32.26	32.26	31.43	31.55	1241113
2020-02-26	31.79	32.01	31.30	31.46	1131337
2020-02-27	30.80	32.01	30.49	30.49	1187744
2020-02-28	29.52	30.22	29.16	29.70	1485352
2020-03-02	29.56	30.95	29.48	30.90	1578793
2020-03-03	30.79	31.19	29.61	29.68	1221850
2020-03-04	29.78	30.27	29.01	30.18	1140809
2020-03-05	29.18	29.44	28.44	28.53	910850
2020-03-06	27.43	28.35	27.19	27.59	1289430
2020-03-09	25.47	26.53	24.27	24.28	1273207
2020-03-10	25.20	26.47	24.99	26.44	1766801
2020-03-11	25.75	26.36	25.04	25.35	1424661
2020-03-12	23.48	25.32	22.74	23.01	1048511
2020-03-13	24.41	25.15	22.99	25.15	1372343
2020-03-16	22.00	23.21	21.29	22.39	1533432
2020-03-17	22.70	23.33	20.78	22.41	1696685
2020-03-18	21.41	21.68	15.50	16.31	1693770
2020-03-19	15.90	19.65	14.50	19.26	1788659
2020-03-20	19.59	20.57	18.16	18.46	1167107
2020-03-23	18.13	18.30	15.52	15.63	1571168
2020-03-24	16.50	17.80	16.36	17.33	1314385
2020-03-25	17.54	18.95	17.09	18.25	1136943
2020-03-26	18.48	20.48	18.05	20.35	1101100
2020-03-27	19.44	19.99	19.08	19.35	861563
2020-03-30	19.07	19.38	18.09	18.92	711026
2020-03-31	18.71	19.09	18.21	18.70	639384
2020-04-01	17.46	17.90	16.83	17.20	590592
2020-04-02	17.22	18.56	17.22	18.20	899177
2020-04-03	18.08	18.27	16.40	16.62	815376
2020-04-06	17.60	18.32	17.16	17.69	909436
2020-04-07	18.91	19.28	18.04	18.37	1267530
2020-04-08	18.65	19.75	18.40	19.41	548956
2020-04-09	19.84	21.61	19.74	21.14	1643079
2020-04-13	21.07	21.07	19.10	19.50	957185
2020-04-14	20.10	20.41	18.45	18.96	723922
2020-04-15	17.97	18.14	17.44	17.59	1857162
2020-04-16	17.53	17.53	16.65	17.32	1195038
2020-04-17	18.33	19.22	17.76	18.85	1386765
2020-04-20	18.25	19.49	17.89	19.05	1032699
2020-04-21	18.02	19.00	18.02	18.37	682604
2020-04-22	18.79	19.11	17.75	17.97	436680
2020-04-23	18.23	18.67	18.04	18.13	511200
2020-04-24	18.21	18.82	18.06	18.56	469804
2020-04-27	18.73	20.03	18.71	19.88	805660
2020-04-28	20.69	20.83	20.15	20.52	804031
2020-04-29	20.11	20.68	18.67	19.86	3323581
2020-04-30	19.50	20.51	18.99	19.81	1488457
2020-05-01	19.28	19.59	18.45	18.64	776545
2020-05-04	18.24	18.47	17.75	18.19	984332
2020-05-05	18.65	18.99	17.66	17.68	584093
2020-05-06	17.82	17.99	16.49	16.49	625326
2020-05-07	16.67	17.49	16.65	16.73	641008
2020-05-08	17.18	18.02	17.05	17.89	511158
2020-05-11	17.56	17.58	16.20	16.20	1099388
2020-05-12	16.28	16.58	15.38	15.44	1303274
2020-05-13	15.29	15.39	14.22	14.31	969019
2020-05-14	14.01	15.04	13.47	14.87	898707
2020-05-15	14.61	14.76	13.91	13.99	862177
2020-05-18	14.87	15.73	14.69	15.65	1407249
2020-05-19	15.42	15.54	14.58	14.85	1385422
2020-05-20	15.20	15.69	15.09	15.67	1071510
2020-05-21	15.64	16.26	15.53	16.00	1125905
2020-05-22	16.03	16.20	15.43	15.88	1498326
2020-05-26	16.76	17.61	16.60	17.42	1512469
2020-05-27	18.34	19.30	17.93	19.25	1429971
2020-05-28	19.67	19.67	18.54	18.97	1620378
2020-05-29	18.50	18.90	18.08	18.48	1372279
2020-06-01	18.65	19.32	18.40	19.04	1198071
2020-06-02	19.35	19.58	18.63	18.82	1270093
2020-06-03	19.65	20.54	19.28	20.21	1166751
2020-06-04	20.15	21.51	19.75	21.48	1854352
2020-06-05	23.63	24.22	22.27	22.73	1673333
2020-06-08	24.11	24.53	23.80	24.40	1661890
2020-06-09	23.48	23.74	22.76	23.34	1121390
2020-06-10	23.00	23.21	21.61	21.64	1142135
2020-06-11	19.74	20.45	19.01	19.20	998971
2020-06-12	20.49	20.82	19.58	20.29	1109396
2020-06-15	19.14	20.62	19.00	20.32	1351850
2020-06-16	21.68	21.75	20.43	21.21	1222173
2020-06-17	21.30	21.44	20.72	21.14	1098752
2020-06-18	20.73	21.80	20.27	21.16	1000186
2020-06-19	21.65	21.65	20.34	20.78	1645617
2020-06-22	20.59	21.20	20.39	20.99	1040843
2020-06-23	21.44	21.79	20.63	20.64	928221
2020-06-24	20.26	20.31	19.40	19.50	800855
2020-06-25	19.37	20.42	19.28	20.39	1208239
2020-06-26	19.85	19.99	18.01	18.11	9706669
2020-06-29	19.00	19.99	18.85	19.71	1600901
2020-06-30	19.46	20.40	19.34	20.25	963778
2020-07-01	20.24	20.36	18.72	18.82	1004846
2020-07-02	19.51	19.72	18.52	18.61	682316
2020-07-06	19.29	19.67	18.65	18.96	1292749
2020-07-07	18.65	18.76	17.42	17.49	1667991
2020-07-08	17.45	17.82	16.93	17.39	1605511
2020-07-09	17.18	17.31	16.29	16.49	862420
2020-07-10	16.49	17.77	16.47	17.75	1011182
2020-07-13	18.10	18.36	17.19	17.61	1152007
2020-07-14	17.53	17.66	16.79	17.05	758275
2020-07-15	17.72	18.57	17.58	18.43	897811
2020-07-16	18.18	18.68	17.91	18.39	568306
2020-07-17	18.31	18.51	17.80	17.91	993749
2020-07-20	17.74	17.87	17.35	17.39	580182
2020-07-21	17.69	18.62	17.68	18.57	766564
2020-07-22	18.29	18.67	18.18	18.50	779933
2020-07-23	18.38	19.26	18.32	18.96	533114
2020-07-24	19.02	19.34	18.72	18.74	431737
2020-07-27	18.51	18.66	18.11	18.27	555626
2020-07-28	18.05	18.42	17.92	18.16	860764
2020-07-29	19.20	20.95	19.05	20.50	1908630
2020-07-30	20.52	20.91	19.32	20.66	1290128
2020-07-31	20.44	20.50	19.61	20.14	1106768
2020-08-03	20.18	20.45	19.77	20.18	561698
2020-08-04	20.07	20.24	19.66	20.04	441501
2020-08-05	20.55	20.96	20.27	20.78	587501
2020-08-06	20.65	20.96	20.51	20.83	583113
2020-08-07	20.57	22.27	20.47	22.23	790940
2020-08-10	22.41	23.67	22.35	23.13	914070
2020-08-11	23.76	24.33	23.25	23.45	818619
2020-08-12	23.92	23.92	22.76	23.36	539534
2020-08-13	23.03	23.45	22.84	22.95	469815
2020-08-14	22.76	24.00	22.55	23.66	505911
2020-08-17	23.37	23.74	22.60	22.84	625930
2020-08-18	22.96	22.96	21.86	22.25	545721
2020-08-19	22.34	22.81	22.25	22.47	327279
2020-08-20	21.98	22.30	21.78	22.21	622727
2020-08-21	21.99	22.31	21.60	21.79	350480
2020-08-24	22.04	23.03	21.60	23.02	294535
2020-08-25	23.41	23.59	22.68	22.97	285257
2020-08-26	25.76	25.96	23.88	24.60	6166261
2020-08-27	24.37	25.10	24.09	24.57	2268792
2020-08-28	24.77	24.91	24.09	24.15	2246179
2020-08-31	23.91	24.15	23.03	23.38	19635782
2020-09-01	23.22	23.98	22.92	23.55	1146868
2020-09-02	23.45	23.97	23.13	23.87	941720
2020-09-03	24.00	25.08	23.93	24.09	1049743
2020-09-04	24.98	25.16	24.33	25.14	1341201
2020-09-08	24.46	24.60	23.41	23.60	1271868
2020-09-09	23.70	23.90	23.12	23.34	1070689
2020-09-10	23.47	23.56	22.27	22.46	1238999
2020-09-11	22.50	23.05	22.21	23.04	1111942
2020-09-14	23.15	24.00	22.92	23.69	832314
2020-09-15	23.72	23.72	23.05	23.24	790844
2020-09-16	23.27	23.76	22.86	23.27	1421441
2020-09-17	22.99	23.39	22.75	23.29	740613
2020-09-18	23.42	23.42	22.80	23.14	2406236
2020-09-21	22.27	22.51	21.37	21.59	876142
2020-09-22	21.78	22.18	20.98	21.08	860195
2020-09-23	21.75	22.53	20.86	20.86	1016017
2020-09-24	20.91	21.55	20.52	20.94	783822
2020-09-25	20.69	21.49	20.57	21.35	571797
2020-09-28	21.73	22.21	21.73	21.87	981866
2020-09-29	21.72	21.74	21.08	21.63	547997
2020-09-30	21.71	22.28	21.56	21.91	659304
2020-10-01	22.06	22.45	21.66	22.16	756287
2020-10-02	21.57	23.10	21.49	22.98	643231
2020-10-05	23.34	24.06	23.14	23.95	969568
2020-10-06	24.33	25.07	23.72	23.75	934850
2020-10-07	24.15	24.81	24.07	24.34	843523
2020-10-08	24.78	24.93	24.36	24.77	440639
2020-10-09	25.11	25.11	24.23	24.35	512100
2020-10-12	24.22	24.82	24.18	24.76	500595
2020-10-13	24.59	24.59	23.85	23.86	537406
2020-10-14	23.77	24.20	23.51	23.53	385646
2020-10-15	23.20	24.37	23.13	24.35	595106
2020-10-16	24.27	24.58	23.61	24.43	642271
2020-10-19	24.61	24.88	24.04	24.10	372338
2020-10-20	24.73	25.23	24.56	24.76	370130
2020-10-21	24.66	25.11	24.65	24.89	341619
2020-10-22	24.92	26.84	24.86	26.77	679026
2020-10-23	27.05	27.43	26.34	26.94	553762
2020-10-26	26.45	26.64	25.74	26.27	549930
2020-10-27	26.06	26.36	25.33	25.33	770442
2020-10-28	24.50	25.30	23.86	24.22	811954
2020-10-29	23.96	25.00	23.30	24.84	631771
2020-10-30	24.64	25.60	24.64	25.25	525618
2020-11-02	25.70	26.00	25.07	25.77	591544
2020-11-03	26.44	26.78	26.02	26.26	559735
2020-11-04	25.30	25.30	23.80	23.82	744682
2020-11-05	23.89	25.26	23.89	24.95	677626
2020-11-06	25.25	25.55	23.97	24.04	514979
2020-11-09	26.67	29.31	26.64	28.18	1085611
2020-11-10	28.59	29.64	28.22	29.45	783353
2020-11-11	29.45	29.50	27.61	28.02	539169
2020-11-12	27.29	27.79	26.90	27.41	747280
2020-11-13	27.76	28.79	27.62	28.50	629695
2020-11-16	29.77	30.21	29.29	29.86	651512
2020-11-17	29.06	29.84	28.81	29.72	521186
2020-11-18	30.02	30.41	29.17	29.17	560098
2020-11-19	28.87	29.65	28.67	29.58	369864
2020-11-20	29.28	29.64	28.74	29.63	675511
2020-11-23	30.28	30.30	29.56	29.57	1100740
2020-11-24	30.34	31.54	30.25	31.00	769718
2020-11-25	30.47	30.88	30.05	30.35	419931
2020-11-27	30.05	30.44	29.37	30.16	231813
2020-11-30	29.84	30.25	28.40	28.51	629785
2020-12-01	29.42	29.84	29.13	29.29	453926
2020-12-02	29.34	29.97	28.99	29.78	605592
2020-12-03	29.94	30.39	29.65	30.08	599615
2020-12-04	30.63	31.18	30.37	31.14	426406
2020-12-07	31.25	31.55	30.75	31.37	466278
2020-12-08	30.88	31.86	30.88	31.72	479817
2020-12-09	32.15	32.61	31.89	32.43	504245
2020-12-10	31.93	33.00	31.93	32.80	649183
2020-12-11	32.24	32.75	32.15	32.25	485699
2020-12-14	32.85	33.09	32.19	32.42	609778
2020-12-15	33.44	34.19	33.10	33.81	785150
2020-12-16	33.92	34.75	33.64	34.47	828948
2020-12-17	34.69	34.98	33.75	33.90	465624
2020-12-18	33.94	34.57	32.87	33.12	1760161
2020-12-21	33.17	33.83	32.97	33.48	560537
2020-12-22	33.58	34.01	33.08	33.40	437754
2020-12-23	33.80	34.67	33.59	34.50	459219
2020-12-24	34.73	34.73	33.74	34.14	192507
2020-12-28	34.72	35.35	34.29	34.78	485668
2020-12-29	34.77	35.08	33.69	33.96	384016
2020-12-30	33.96	34.80	33.96	34.43	318020
2020-12-31	34.25	34.94	33.97	34.78	224439
2021-01-04	35.22	35.34	33.74	34.33	806092
2021-01-05	34.75	35.42	34.29	35.17	622362
2021-01-06	36.32	38.34	36.31	37.74	1189259
2021-01-07	38.69	39.90	38.39	39.53	647655
2021-01-08	39.09	39.68	37.72	38.76	520235
2021-01-11	38.32	39.11	38.19	39.03	542384
2021-01-12	39.48	40.31	39.10	39.76	512131
2021-01-13	39.55	39.70	38.75	39.26	448706
2021-01-14	39.75	40.17	39.40	39.66	650066
2021-01-15	38.72	39.36	38.48	38.83	535800
2021-01-19	39.03	39.20	38.44	38.94	492947
2021-01-20	38.72	38.90	37.96	38.50	492634
2021-01-21	38.68	38.95	36.68	36.72	665141
2021-01-22	36.37	37.57	36.15	37.41	479168
2021-01-25	36.92	37.19	35.98	37.11	409337
2021-01-26	37.51	37.62	35.66	35.72	416684
2021-01-27	34.84	35.36	34.02	34.29	601612
2021-01-28	34.93	36.00	34.53	35.68	597836
2021-01-29	35.49	36.00	34.44	34.65	572095
2021-02-01	35.11	35.82	34.55	35.72	481116
2021-02-02	36.11	36.63	35.72	36.22	392889
2021-02-03	36.05	36.60	35.67	36.05	590614
2021-02-04	36.22	37.80	36.22	37.54	498104
2021-02-05	38.11	38.16	36.75	37.49	314764
2021-02-08	37.56	38.33	37.32	38.32	360193
2021-02-09	38.23	38.92	37.67	38.60	385982
2021-02-10	38.68	39.64	38.54	39.21	547411
2021-02-11	39.11	39.49	38.11	38.75	438926
2021-02-12	38.55	39.58	38.45	39.51	393478
2021-02-16	40.00	40.46	39.54	40.19	511192
2021-02-17	39.90	40.76	39.90	40.35	442715
2021-02-18	39.99	40.38	39.53	39.65	248987
2021-02-19	39.27	40.82	39.27	40.64	545401
2021-02-22	40.50	41.78	40.44	41.40	489287
2021-02-23	41.63	42.13	40.77	41.65	767808
2021-02-24	42.31	43.11	41.94	42.80	604393
2021-02-25	43.43	43.47	40.99	41.36	542019
2021-02-26	41.03	41.38	39.94	40.19	608635
2021-03-01	41.11	42.41	40.80	42.01	535060
2021-03-02	41.79	42.66	41.69	42.03	609392
2021-03-03	41.91	44.13	41.91	42.97	674194
2021-03-04	42.97	44.11	42.06	42.80	952309
2021-03-05	43.69	44.16	41.70	43.91	1074421
2021-03-08	44.96	46.64	44.69	45.96	704466
2021-03-09	45.15	46.22	43.95	45.49	666266
2021-03-10	45.34	48.13	45.34	47.99	936605
2021-03-11	47.30	49.09	47.27	48.99	931093
2021-03-12	49.84	50.71	48.98	49.92	887091
2021-03-15	49.73	49.95	48.89	49.90	717366
2021-03-16	49.36	49.36	48.31	49.12	522499
2021-03-17	49.55	50.01	47.83	48.34	829730
2021-03-18	49.13	50.30	47.95	48.23	763943
2021-03-19	47.94	49.02	46.59	47.86	1870239
2021-03-22	47.17	47.34	44.92	45.53	574927
2021-03-23	44.79	45.10	42.95	43.34	666822
2021-03-24	44.21	45.20	42.36	42.48	1024831
2021-03-25	42.07	44.21	41.41	43.85	920993
2021-03-26	44.79	45.44	44.18	45.18	538550
2021-03-29	44.17	44.95	43.14	43.45	533631
2021-03-30	44.17	45.00	44.04	44.46	540495
2021-03-31	44.34	44.80	43.71	43.95	608689
2021-04-01	43.87	44.85	43.40	44.47	529851
2021-04-05	45.23	45.43	43.60	44.16	624195
2021-04-06	44.16	44.55	43.15	43.59	629685
2021-04-07	43.72	44.13	43.02	43.53	412005
2021-04-08	43.12	43.96	42.44	43.87	421154
2021-04-09	44.10	44.53	43.81	44.43	467569
2021-04-12	44.68	44.80	44.23	44.33	388343
2021-04-13	43.85	44.01	43.07	43.14	323669
2021-04-14	43.11	44.66	43.10	44.10	327829
2021-04-15	44.20	44.41	42.72	43.63	307925
2021-04-16	44.38	44.42	43.52	44.23	350795
2021-04-19	44.22	44.53	43.54	43.97	258892
2021-04-20	43.50	43.70	41.48	41.96	592284
2021-04-21	41.77	43.42	41.57	43.20	431296
2021-04-22	43.18	44.01	42.71	42.87	685031
2021-04-23	43.26	46.22	42.78	45.89	633989
2021-04-26	46.34	47.05	45.19	45.43	559429
2021-04-27	45.54	46.38	45.12	46.38	372983
2021-04-28	46.36	46.76	45.70	46.47	383036
2021-04-29	47.14	47.70	46.53	47.05	503590
2021-04-30	46.69	47.54	46.50	46.61	521577
2021-05-03	47.31	47.68	46.37	47.32	584509
2021-05-04	46.76	48.10	46.31	48.10	481128
2021-05-05	48.13	48.80	47.40	48.04	349562
2021-05-06	48.38	48.89	47.69	48.76	521930
2021-05-07	47.72	48.83	47.26	48.68	406495
2021-05-10	49.00	49.55	47.48	47.48	473186
2021-05-11	46.79	47.72	46.22	46.98	419540
2021-05-12	47.57	47.86	45.41	45.74	536033
2021-05-13	45.66	47.39	45.66	47.05	678649
2021-05-14	47.40	47.96	47.08	47.87	532195
2021-05-17	47.71	48.01	46.93	47.92	488755
2021-05-18	48.06	48.28	46.38	46.42	444898
2021-05-19	45.61	46.56	44.95	46.45	631390
2021-05-20	46.39	46.87	45.68	46.59	369983
2021-05-21	47.07	47.89	46.44	47.64	454893
2021-05-24	47.94	47.94	47.07	47.38	343753
2021-05-25	47.68	48.22	46.21	46.24	437593
2021-05-26	46.24	47.39	46.05	47.25	439677
2021-05-27	48.14	48.34	47.58	47.82	500752
2021-05-28	47.74	47.90	46.99	47.79	375777
2021-06-01	48.36	48.74	47.82	48.20	555961
2021-06-02	48.30	48.30	47.28	47.38	337703
2021-06-03	47.23	47.69	46.89	47.35	449054
2021-06-04	47.56	47.87	46.98	47.64	388017
2021-06-07	47.87	48.33	47.64	48.15	586907
2021-06-08	47.62	48.72	47.25	48.41	629746
2021-06-09	47.99	47.99	47.40	47.52	450850
2021-06-10	48.25	48.38	45.91	45.96	418420
2021-06-11	46.28	46.80	45.94	46.18	365775
2021-06-14	46.19	46.50	44.57	45.01	524596
2021-06-15	44.97	46.27	44.97	45.65	719163
2021-06-16	45.30	47.24	44.77	46.71	637317
2021-06-17	46.98	46.98	43.57	43.58	684302
2021-06-18	42.87	43.32	41.62	41.63	1543928
2021-06-21	42.14	43.87	42.14	43.66	520649
2021-06-22	43.51	43.74	42.92	43.47	405472
2021-06-23	43.63	43.92	43.19	43.20	525558
2021-06-24	43.53	44.28	43.00	44.15	470552
2021-06-25	44.06	44.92	43.89	44.59	829141
2021-06-28	44.14	44.15	42.60	42.73	688387
2021-06-29	43.28	43.83	42.56	42.58	408276
2021-06-30	42.59	42.98	42.42	42.69	465819
2021-07-01	43.25	43.55	42.88	43.43	365173
2021-07-02	43.39	43.39	42.69	42.83	252357
2021-07-06	42.52	42.52	41.11	41.27	468834
2021-07-07	40.69	41.64	40.69	41.25	575819
2021-07-08	40.18	41.03	39.61	40.55	753852
2021-07-09	41.68	42.70	41.14	42.68	523706
2021-07-12	41.81	42.78	41.51	42.74	542358
2021-07-13	42.39	42.62	41.10	40.94	764477
2021-07-14	41.07	41.99	40.14	40.40	487532
2021-07-15	39.89	41.05	39.61	40.67	882309
2021-07-16	41.09	41.09	39.09	39.22	381671
2021-07-19	37.81	38.18	37.08	37.46	786357
2021-07-20	37.54	39.50	37.36	38.47	785310
2021-07-21	39.16	39.97	39.15	39.60	413415
2021-07-22	39.61	40.28	37.76	38.08	671181
2021-07-23	38.60	38.99	38.13	38.65	495979
2021-07-26	38.87	39.75	38.79	39.10	449994
2021-07-27	38.33	39.54	38.21	39.21	571534
2021-07-28	39.47	40.39	38.73	39.85	593842
2021-07-29	40.43	40.57	39.77	39.96	358526
2021-07-30	39.80	40.69	39.53	39.58	573956
2021-08-02	39.91	41.10	39.17	39.21	536656
2021-08-03	39.55	40.24	38.60	40.13	629234
2021-08-04	39.07	40.44	39.02	39.92	664933
2021-08-05	40.33	41.15	40.33	40.95	415614
2021-08-06	41.68	42.82	41.68	42.40	484395
2021-08-09	41.93	42.46	41.44	41.72	478133
2021-08-10	41.89	42.42	41.37	42.12	577407
2021-08-11	42.12	42.94	41.67	42.94	449806
2021-08-12	43.16	43.16	42.13	42.55	305459
2021-08-13	42.61	42.76	41.97	42.08	201860
2021-08-16	41.56	42.33	41.18	42.18	327707
2021-08-17	41.53	42.08	40.77	41.27	350407
2021-08-18	41.01	41.71	40.68	40.85	516830
2021-08-19	40.14	40.90	40.00	40.26	624502
2021-08-20	40.26	41.15	40.02	41.02	565287
2021-08-23	41.30	41.72	41.19	41.56	542833
2021-08-24	41.53	42.16	41.53	41.95	568386
2021-08-25	42.21	42.89	41.88	42.18	514296
2021-08-26	42.36	42.44	41.48	41.49	465533
2021-08-27	41.54	42.91	41.54	42.87	449249
2021-08-30	43.00	43.00	41.76	41.78	344209
2021-08-31	41.96	42.37	41.65	42.03	571085
2021-09-01	42.04	42.04	41.22	41.30	537871
2021-09-02	41.68	42.30	41.49	41.58	463531
2021-09-03	41.58	42.14	41.44	41.83	445402
2021-09-07	41.85	42.61	41.72	41.75	562056
2021-09-08	41.58	41.63	40.61	40.81	416274
2021-09-09	40.66	41.69	40.53	41.10	482246
2021-09-10	41.42	41.64	40.44	40.46	478754
2021-09-13	40.81	41.15	40.38	40.89	592538
2021-09-14	40.90	41.14	39.88	40.25	562546
2021-09-15	40.25	41.07	40.19	40.55	612484
2021-09-16	40.86	41.19	40.00	40.00	725367
2021-09-17	39.98	40.44	39.69	40.14	1982333
2021-09-20	38.86	38.99	37.96	38.87	936706
2021-09-21	39.07	39.52	38.78	38.78	714309
2021-09-22	39.38	40.31	39.38	39.78	549311
2021-09-23	40.25	41.76	40.24	41.39	960682
2021-09-24	41.35	42.03	41.27	41.30	702262
2021-09-27	41.94	43.37	41.94	42.94	615037
2021-09-28	42.95	43.39	42.21	42.39	481846
2021-09-29	42.51	42.69	41.98	42.26	1067694
2021-09-30	42.61	42.61	41.78	41.82	574618
2021-10-01	42.04	43.79	41.99	43.64	756209
2021-10-04	43.64	44.17	43.29	43.52	396541
2021-10-05	44.09	44.09	43.01	43.11	571961
2021-10-06	42.68	43.08	41.92	42.99	756040
2021-10-07	43.45	43.57	42.39	42.50	882682
2021-10-08	42.27	42.58	41.78	42.24	1103799
2021-10-11	42.57	42.74	41.84	41.84	627555
2021-10-12	41.65	42.12	41.46	41.64	525617
2021-10-13	41.45	41.62	40.70	41.52	754510
2021-10-14	42.08	42.32	41.62	42.18	590082
2021-10-15	42.94	42.94	41.97	41.99	635503
2021-10-18	41.79	42.63	41.79	42.08	404151
2021-10-19	42.42	42.48	41.94	42.37	497962
2021-10-20	42.26	43.68	42.06	43.67	799309
2021-10-21	42.50	43.57	41.75	42.40	993138
2021-10-22	41.50	42.34	41.13	41.35	1614190
2021-10-25	41.50	42.26	41.35	42.21	712158
2021-10-26	42.17	42.29	41.35	41.40	979828
2021-10-27	41.14	41.55	40.24	40.24	917659
2021-10-28	40.37	41.36	40.37	41.29	590010
2021-10-29	41.46	41.72	40.39	40.56	788326
2021-11-01	40.91	42.23	40.91	42.13	696283
2021-11-02	42.21	42.41	41.34	41.47	611734
2021-11-03	41.33	43.19	41.33	42.84	956499
2021-11-04	42.78	42.83	41.67	41.76	800450
2021-11-05	42.46	43.31	42.46	43.10	724275
2021-11-08	43.31	43.74	42.84	42.96	461122
2021-11-09	42.56	43.44	42.50	43.21	452542
2021-11-10	43.32	43.59	43.03	43.17	481980
2021-11-11	43.21	43.49	42.98	43.22	299643
2021-11-12	43.29	43.38	42.89	43.09	404591
2021-11-15	43.47	43.53	42.95	43.10	567670
2021-11-16	43.16	43.40	42.88	42.98	387166
2021-11-17	42.74	42.87	42.20	42.56	557120
2021-11-18	42.49	42.78	42.16	42.55	563703
2021-11-19	41.81	42.25	41.11	41.94	553390
2021-11-22	42.64	43.33	42.31	42.74	573184
2021-11-23	42.82	43.42	42.82	43.32	453551
2021-11-24	43.24	43.28	42.87	42.89	525841
2021-11-26	40.91	40.99	39.91	40.77	787794
2021-11-29	41.74	41.74	40.21	40.36	570318
2021-11-30	39.70	40.15	39.15	39.64	796196
2021-12-01	40.83	41.41	39.03	39.03	673632
2021-12-02	39.52	41.16	39.10	40.85	751053
2021-12-03	40.88	41.14	39.50	39.81	864387
2021-12-06	40.89	41.64	40.38	40.99	800562
2021-12-07	41.28	41.69	40.67	40.98	838636
2021-12-08	40.94	41.72	40.94	41.38	615079
2021-12-09	40.86	41.87	40.51	41.35	592124
2021-12-10	41.71	41.76	40.72	41.23	718168
2021-12-13	40.93	41.14	40.29	40.29	729277
2021-12-14	40.30	41.59	40.30	40.68	732736
2021-12-15	40.93	41.70	40.43	40.97	1332432
2021-12-16	41.58	42.31	41.37	41.47	823282
2021-12-17	40.93	41.44	39.93	41.30	2900298
2021-12-20	40.61	40.72	38.93	39.86	1215595
2021-12-21	40.53	41.43	40.29	41.11	852770
2021-12-22	41.09	41.81	40.94	41.72	531744
2021-12-23	42.05	42.36	41.73	41.89	448435
2021-12-27	41.93	42.28	41.58	42.27	336978
2021-12-28	42.09	42.76	41.92	42.37	267019
2021-12-29	42.58	42.64	42.16	42.30	382850
2021-12-30	42.30	42.82	42.05	42.23	485226
2021-12-31	42.05	42.51	42.03	42.31	349448
2022-01-03	42.86	43.88	42.50	43.25	790778
2022-01-04	43.90	44.75	43.78	44.25	905929
2022-01-05	44.57	45.12	43.96	43.99	562540
2022-01-06	44.57	45.78	44.19	45.63	885163
2022-01-07	45.89	46.75	45.58	46.37	1048680
2022-01-10	46.65	46.65	45.41	46.29	809937
2022-01-11	46.47	46.55	45.34	45.68	635929
2022-01-12	45.88	46.20	45.24	45.65	655922
2022-01-13	45.84	46.34	45.75	45.91	821577
2022-01-14	45.40	46.37	45.06	46.37	1100685
2022-01-18	46.20	46.50	45.34	45.49	715272
2022-01-19	45.67	45.67	43.95	43.97	566600
2022-01-20	43.86	44.60	41.07	41.12	1511921
2022-01-21	41.14	42.36	40.88	41.99	1737753
2022-01-24	41.54	43.81	41.52	43.47	1256022
2022-01-25	43.16	44.29	42.57	43.85	1132709
2022-01-26	44.13	44.13	42.90	43.54	1015093
2022-01-27	43.94	44.40	41.28	41.76	1051798
2022-01-28	41.67	42.33	40.78	41.64	1241912
2022-01-31	41.16	41.79	40.41	41.75	1130479
2022-02-01	41.56	42.31	41.06	42.26	719256
2022-02-02	41.95	42.17	41.53	42.10	821642
2022-02-03	42.92	43.31	42.50	42.90	1162860
2022-02-04	42.89	43.85	42.85	43.53	870480
2022-02-07	43.56	43.68	43.11	43.36	757385
2022-02-08	43.91	44.31	43.60	44.20	492145
2022-02-09	44.24	44.52	43.66	43.97	645495
2022-02-10	43.69	44.57	43.30	43.64	743780
2022-02-11	43.42	44.35	42.95	43.20	632369
2022-02-14	43.47	43.98	42.76	43.16	652349
2022-02-15	43.80	44.34	43.48	44.18	407033
2022-02-16	43.82	44.47	43.82	44.23	469374
2022-02-17	43.60	43.71	42.66	42.80	487614
2022-02-18	42.59	43.75	42.31	43.64	619477
2022-02-22	43.69	43.88	42.99	43.45	721427
2022-02-23	43.89	44.22	42.74	42.89	759281
2022-02-24	41.48	42.23	40.51	41.92	912304
2022-02-25	42.32	43.86	42.28	43.67	567078
2022-02-28	42.48	44.32	42.48	44.20	1182110
2022-03-01	43.56	43.94	41.02	41.87	1036392
2022-03-02	42.45	44.13	42.15	43.71	1480435
2022-03-03	43.82	43.99	42.98	43.59	613865
2022-03-04	42.58	42.90	41.07	41.46	886611
2022-03-07	41.24	41.53	40.07	40.07	827280
2022-03-08	40.61	41.21	39.74	39.98	857801
2022-03-09	41.29	41.98	41.11	41.31	654057
2022-03-10	40.69	41.59	40.64	41.35	488798
2022-03-11	41.76	42.25	41.38	41.66	604711
2022-03-14	42.44	43.07	42.00	42.16	645195
2022-03-15	42.49	42.96	41.67	42.05	614354
2022-03-16	42.55	43.62	42.42	43.50	1234885
2022-03-17	42.83	43.14	42.28	42.72	650325
2022-03-18	42.58	43.40	41.67	43.36	2231034
2022-03-21	43.65	43.89	42.12	42.70	822596
2022-03-22	43.27	43.85	42.91	43.18	729692
2022-03-23	42.70	43.02	41.32	41.39	812022
2022-03-24	41.77	42.60	41.38	42.48	864653
2022-03-25	42.46	44.81	42.46	44.79	1516154
2022-03-28	44.44	44.61	43.43	44.58	1424506
2022-03-29	45.37	45.73	44.66	45.65	1095771
2022-03-30	45.64	45.86	43.92	44.51	1046395
2022-03-31	44.47	45.03	43.89	43.96	932093
2022-04-01	44.39	44.82	43.63	43.88	1525744
2022-04-04	43.71	44.28	42.73	44.17	1647986
2022-04-05	44.01	44.54	43.03	43.08	1305291
2022-04-06	42.65	43.16	42.50	42.71	1390322
2022-04-07	42.80	43.13	41.44	41.91	1196661
2022-04-08	42.14	42.92	41.99	42.16	1239613
2022-04-11	42.07	43.42	42.07	42.99	1198693
2022-04-12	43.00	43.68	42.65	42.61	944540
2022-04-13	42.35	42.98	42.04	42.74	805736
2022-04-14	42.54	43.14	42.09	42.20	825184
2022-04-18	41.97	42.92	41.97	42.54	772769
2022-04-19	42.95	44.02	42.78	43.85	969707
2022-04-20	44.40	44.68	43.83	43.88	1026319
2022-04-21	43.94	44.69	40.96	40.99	1710088
2022-04-22	41.07	41.99	40.67	40.68	1227518
2022-04-25	39.56	40.22	38.53	39.96	1681354
2022-04-26	39.27	39.49	38.07	38.55	1276650
2022-04-27	38.51	39.33	38.34	38.92	823497
2022-04-28	39.30	39.50	38.27	38.87	877870
2022-04-29	38.93	39.14	37.29	37.54	770893
2022-05-02	37.66	38.38	37.30	38.33	547409
2022-05-03	38.76	39.62	38.21	39.35	869428
2022-05-04	39.24	40.71	39.18	40.48	854697
2022-05-05	39.79	40.15	39.00	39.84	987202
2022-05-06	39.72	40.19	39.14	39.62	1315948
2022-05-09	38.40	39.14	38.25	38.46	1346500
2022-05-10	38.70	39.37	37.45	38.37	1481687
2022-05-11	38.51	39.39	37.99	38.08	932840
2022-05-12	38.12	38.29	37.23	38.08	973568
2022-05-13	38.28	39.02	38.16	38.42	825106
2022-05-16	38.05	38.79	37.70	38.25	886378
2022-05-17	38.93	40.46	38.93	40.23	861483
2022-05-18	39.85	40.41	39.49	39.66	998916
2022-05-19	39.07	40.32	39.07	39.22	1220198
2022-05-20	39.45	40.04	38.77	39.56	1025085
2022-05-23	40.39	40.96	40.15	40.48	758407
2022-05-24	40.28	40.53	39.55	40.34	888879
2022-05-25	40.18	41.16	40.18	40.73	731678
2022-05-26	40.95	41.84	40.95	41.61	649879
2022-05-27	41.68	42.17	41.51	42.17	448316
2022-05-31	41.15	41.96	41.02	41.66	582700
2022-06-01	41.94	42.11	40.94	41.69	782049
2022-06-02	41.58	41.76	40.98	41.67	1019706
2022-06-03	41.07	41.20	40.37	40.73	889298
2022-06-06	41.13	41.74	40.71	41.24	1122745
2022-06-07	41.04	41.66	40.52	41.56	481060
2022-06-08	40.93	41.09	40.42	40.90	866392
2022-06-09	40.73	40.73	38.98	39.00	669538
2022-06-10	38.13	38.61	37.43	37.67	628213
2022-06-13	36.68	36.81	35.69	35.95	887660
2022-06-14	36.15	36.59	35.72	36.09	645936
2022-06-15	36.64	37.21	36.14	36.52	1055925
2022-06-16	35.75	35.81	34.57	34.80	1053818
2022-06-17	34.90	35.56	34.80	35.23	2636918
2022-06-21	36.26	36.27	35.31	35.63	611144
2022-06-22	35.14	35.75	35.00	35.64	666613
2022-06-23	35.43	35.55	34.30	34.88	465970
2022-06-24	35.02	36.39	34.77	36.23	1799496
2022-06-27	36.66	36.71	35.84	35.94	652476
2022-06-28	36.46	36.96	36.00	36.17	709296
2022-06-29	36.12	36.12	35.39	35.69	589366
2022-06-30	35.10	36.10	34.72	35.57	625972
2022-07-01	35.39	36.28	35.16	36.21	527426
2022-07-05	35.24	35.65	34.62	35.64	709642
2022-07-06	35.16	35.57	34.83	35.22	460619
2022-07-07	35.42	35.88	35.28	35.38	490784
2022-07-08	35.69	35.73	34.96	35.33	384820
2022-07-11	34.96	35.37	34.75	35.04	298334
2022-07-12	34.75	35.61	34.69	34.93	381315
2022-07-13	34.56	34.83	34.27	34.74	655075
2022-07-14	34.06	34.34	33.90	34.23	576603
2022-07-15	34.79	35.59	34.46	35.22	594626
2022-07-18	35.73	36.17	35.33	35.55	479353
2022-07-19	36.18	37.03	36.18	36.81	452909
2022-07-20	36.65	37.34	36.65	37.26	446799
2022-07-21	35.96	38.51	35.15	38.05	1239551
2022-07-22	38.40	38.68	37.05	37.43	821863
2022-07-25	37.72	38.10	37.46	37.96	704940
2022-07-26	37.80	38.14	36.80	36.94	1008209
2022-07-27	37.11	38.12	36.96	37.94	968772
2022-07-28	38.06	38.32	37.40	37.85	480405
2022-07-29	38.11	39.00	38.10	38.85	612668
2022-08-01	38.46	38.77	38.16	38.56	515675
2022-08-02	38.63	38.69	37.80	37.80	557791
2022-08-03	38.11	38.52	37.87	38.45	548234
2022-08-04	38.46	38.56	38.05	38.17	457670
2022-08-05	38.17	38.79	38.03	38.64	526160
2022-08-08	38.72	39.20	38.46	38.66	384089
2022-08-09	38.57	38.76	38.22	38.75	541489
2022-08-10	39.43	39.96	39.43	39.81	657622
2022-08-11	40.28	40.51	40.08	40.18	440913
2022-08-12	40.62	40.83	40.19	40.82	318732
2022-08-15	40.48	41.03	40.38	40.92	337989
2022-08-16	40.65	41.34	40.65	41.09	413138
2022-08-17	40.58	40.82	40.26	40.68	329006
2022-08-18	40.63	41.00	40.49	41.00	278197
2022-08-19	40.73	40.87	39.81	40.15	435849
2022-08-22	39.56	39.56	39.11	39.29	714977
2022-08-23	39.42	39.69	39.15	39.37	380228
2022-08-24	39.16	39.45	39.02	39.39	432861
2022-08-25	39.26	40.26	39.19	39.60	563745
2022-08-26	39.82	39.82	38.18	38.34	566197
2022-08-29	37.98	38.02	37.50	37.61	436276
2022-08-30	37.75	37.75	37.05	37.31	663679
2022-08-31	37.37	37.54	36.95	37.05	379831
2022-09-01	36.81	36.92	36.31	36.69	413662
2022-09-02	37.19	37.47	36.26	36.49	470923
2022-09-06	36.62	36.92	35.20	35.45	579395
2022-09-07	35.44	36.28	35.20	36.18	905699
2022-09-08	35.81	37.01	35.61	36.95	615393
2022-09-09	37.19	37.79	37.08	37.64	711854
2022-09-12	37.72	38.32	37.55	38.29	630244
2022-09-13	37.45	37.72	36.79	37.01	554677
2022-09-14	37.50	37.53	36.75	37.09	777397
2022-09-15	36.90	37.97	36.90	37.60	493009
2022-09-16	37.16	37.71	36.64	37.63	2468197
2022-09-19	37.23	38.63	37.23	38.63	598523
2022-09-20	38.29	38.54	37.90	38.29	560313
2022-09-21	38.51	38.77	37.37	37.38	567920
2022-09-22	37.53	37.56	36.06	36.23	684619
2022-09-23	35.73	35.76	34.99	35.43	586327
2022-09-26	35.16	35.78	34.92	34.96	532909
2022-09-27	35.01	35.40	34.03	34.13	625462
2022-09-28	34.44	35.07	33.98	34.67	1090477
2022-09-29	34.07	34.26	33.54	34.08	610053
2022-09-30	34.44	34.86	34.08	34.17	746056
2022-10-03	34.89	35.43	34.17	35.34	665831
2022-10-04	35.60	36.99	35.51	36.96	606335
2022-10-05	36.28	36.88	36.28	36.84	568928
2022-10-06	36.49	36.93	36.32	36.44	531727
2022-10-07	36.16	36.25	35.30	35.40	398948
2022-10-10	35.68	35.88	35.22	35.43	311070
2022-10-11	35.32	35.93	35.12	35.75	667789
2022-10-12	35.51	35.64	34.92	34.67	620210
2022-10-13	34.32	36.62	33.98	36.19	1033735
2022-10-14	36.39	37.17	35.16	35.24	743838
2022-10-17	36.03	36.53	35.46	36.33	736835
2022-10-18	36.87	37.11	35.95	36.27	792329
2022-10-19	35.88	36.45	35.12	35.77	870292
2022-10-20	35.96	36.03	34.17	34.39	973905
2022-10-21	34.52	35.05	33.98	34.31	1013837
2022-10-24	34.61	35.15	34.40	35.01	760445
2022-10-25	34.68	35.67	34.68	35.10	856897
2022-10-26	35.20	35.42	34.81	34.81	484051
2022-10-27	35.22	35.56	34.90	34.97	428666
2022-10-28	35.31	36.05	35.07	36.02	682619
2022-10-31	35.94	36.31	35.54	35.95	736282
2022-11-01	36.09	36.16	35.62	35.96	408087
2022-11-02	35.89	35.98	34.76	34.84	466555
2022-11-03	34.40	34.71	33.94	34.38	412278
2022-11-04	35.05	35.65	34.93	35.36	375057
2022-11-07	35.78	35.80	35.07	35.33	307349
2022-11-08	35.59	35.81	35.00	35.26	333759
2022-11-09	35.01	35.38	34.66	34.70	426514
2022-11-10	35.98	37.98	35.86	37.90	741789
2022-11-11	37.84	38.80	37.82	38.46	755861
2022-11-14	38.27	38.56	37.54	37.66	721618
2022-11-15	38.21	38.82	37.96	38.23	544316
2022-11-16	38.07	38.18	37.01	37.15	409409
2022-11-17	36.67	36.77	36.11	36.34	421548
2022-11-18	37.01	37.16	35.98	36.06	365959
2022-11-21	35.98	36.30	35.80	36.02	308925
2022-11-22	36.38	36.72	36.16	36.44	343664
2022-11-23	36.38	36.76	36.13	36.47	277762
2022-11-25	36.58	36.83	36.52	36.57	86622
2022-11-28	36.37	36.45	35.27	35.47	418560
2022-11-29	35.49	36.02	35.38	35.89	266404
2022-11-30	35.69	36.73	34.83	36.72	680603
2022-12-01	36.84	36.85	36.04	36.52	293559
2022-12-02	36.00	36.24	35.71	36.17	484751
2022-12-05	35.95	35.95	33.81	34.19	483874
2022-12-06	34.21	34.53	33.76	34.53	790331
2022-12-07	34.37	34.90	34.04	34.53	431214
2022-12-08	34.63	35.29	34.52	35.11	415322
2022-12-09	34.90	35.37	34.66	34.90	303467
2022-12-12	34.83	35.51	34.44	35.28	374411
2022-12-13	35.80	36.26	34.28	34.52	583086
2022-12-14	34.43	34.72	33.70	33.80	557716
2022-12-15	33.22	33.32	32.39	32.63	799581
2022-12-16	31.94	32.66	31.44	32.53	1321253
2022-12-19	32.55	33.18	32.47	32.91	525924
2022-12-20	33.10	33.62	33.02	33.13	447544
2022-12-21	33.50	34.12	33.47	33.72	501454
2022-12-22	33.31	33.36	32.74	33.27	594926
2022-12-23	33.12	33.85	33.12	33.71	342455
2022-12-27	33.67	34.02	33.45	33.74	348676
2022-12-28	33.90	34.00	33.42	33.42	375866
2022-12-29	33.54	33.97	33.48	33.50	1119973
2022-12-30	33.34	34.00	33.18	33.97	1009603
2023-01-03	34.31	34.65	33.09	33.31	801661
2023-01-04	33.64	34.32	33.57	33.72	841908
2023-01-05	33.29	33.49	32.75	32.84	680956
2023-01-06	33.10	34.16	32.96	34.11	491648
2023-01-09	34.15	34.36	33.91	33.96	524848
2023-01-10	33.93	34.53	33.89	34.43	479546
2023-01-11	34.55	34.99	34.49	34.70	452760
2023-01-12	34.83	35.34	34.78	35.14	536949
2023-01-13	34.76	35.32	34.04	35.22	598456
2023-01-17	35.32	35.35	34.92	35.06	368630
2023-01-18	34.80	35.22	33.92	33.97	833589
2023-01-19	33.00	34.30	30.75	33.42	2132105
2023-01-20	33.70	35.15	33.57	35.15	988268
2023-01-23	35.01	35.94	35.01	35.49	695050
2023-01-24	35.25	35.42	34.60	34.91	828955
2023-01-25	34.62	35.54	34.41	35.51	634776
2023-01-26	35.88	36.33	35.41	36.33	752143
2023-01-27	36.31	36.72	35.93	36.70	657267
2023-01-30	36.35	37.01	36.04	36.72	936125
2023-01-31	36.79	37.66	36.59	37.64	713711
2023-02-01	37.39	38.48	37.30	38.26	741898
2023-02-02	38.26	40.04	38.26	39.93	837261
2023-02-03	39.58	40.22	39.47	39.69	823712
2023-02-06	39.50	39.60	38.45	38.75	648409
2023-02-07	38.54	39.05	38.15	38.79	613169
2023-02-08	38.31	38.88	38.18	38.19	507825
2023-02-09	38.64	38.64	37.59	37.68	486447
2023-02-10	37.55	37.79	37.26	37.66	350539
2023-02-13	37.79	38.46	37.49	38.37	706797
2023-02-14	38.29	38.44	37.60	38.34	589029
2023-02-15	37.86	38.79	37.86	38.71	317592
2023-02-16	38.09	38.50	37.80	37.80	685185
2023-02-17	37.94	37.94	36.72	36.79	900781
2023-02-21	36.27	36.37	35.31	35.44	777337
2023-02-22	35.47	35.85	34.99	35.17	636309
2023-02-23	35.32	35.50	34.73	35.22	575652
2023-02-24	34.94	35.36	34.81	35.14	691386
2023-02-27	35.49	35.65	34.98	34.98	557746
2023-02-28	34.94	35.68	34.94	35.42	1062970
2023-03-01	35.14	35.58	34.96	35.39	798298
2023-03-02	34.98	34.98	34.22	34.87	629193
2023-03-03	35.21	35.27	34.75	35.22	355469
2023-03-06	35.16	35.41	34.72	34.74	568248
2023-03-07	34.56	34.56	33.56	33.64	600131
2023-03-08	33.63	33.63	32.94	33.11	830964
2023-03-09	32.71	32.85	30.40	30.42	1191428
2023-03-10	29.56	30.60	28.62	29.28	1660392
2023-03-13	26.03	26.03	23.14	25.09	5051583
2023-03-14	27.00	27.00	23.79	23.97	2166405
2023-03-15	22.92	23.81	22.31	23.14	2969420
2023-03-16	22.71	23.70	21.73	23.10	3911303
2023-03-17	22.33	22.47	20.54	21.27	4085867
2023-03-20	22.45	23.42	21.91	22.29	1942017
2023-03-21	23.52	24.78	23.36	24.62	1712318
2023-03-22	24.38	24.51	22.48	22.52	1484877
2023-03-23	22.66	22.80	21.40	21.53	1380341
2023-03-24	21.11	22.57	21.00	22.46	1158937
2023-03-27	23.49	24.04	22.81	23.01	1227972
2023-03-28	22.91	23.57	22.62	23.21	934758
2023-03-29	23.32	23.50	22.57	23.06	1336818
2023-03-30	23.55	23.55	22.25	22.26	1068945
2023-03-31	22.57	22.79	22.09	22.58	1136208
2023-04-03	22.73	22.91	22.03	22.31	712708
2023-04-04	22.23	22.53	20.97	21.60	1247130
2023-04-05	21.08	21.45	20.61	20.88	1219922
2023-04-06	20.95	21.51	20.73	21.49	732501
2023-04-10	21.38	21.81	21.12	21.35	1050038
2023-04-11	21.52	21.74	21.16	21.30	1026366
2023-04-12	21.53	21.85	20.80	21.06	912549
2023-04-13	21.11	21.59	20.67	21.33	836835
2023-04-14	21.88	22.04	20.07	20.53	995061
2023-04-17	20.37	21.20	20.03	21.07	1060034
2023-04-18	21.04	21.04	20.04	20.50	991322
2023-04-19	20.62	22.01	20.42	21.84	1204329
2023-04-20	21.28	21.48	20.92	21.31	1222101
2023-04-21	21.22	21.25	20.67	21.21	880237
2023-04-24	21.26	21.80	21.17	21.52	1017580
2023-04-25	19.73	21.08	19.04	20.86	2323363
2023-04-26	21.00	21.85	20.81	21.58	1618736
2023-04-27	21.66	22.20	21.54	22.08	1715964
2023-04-28	22.00	22.93	22.00	22.55	1602547
2023-05-01	22.45	22.70	21.41	21.42	1330567
2023-05-02	21.36	21.36	18.94	19.37	2401820
2023-05-03	19.60	20.25	18.95	19.02	1499367
2023-05-04	18.17	18.50	16.53	17.62	2387873
2023-05-05	18.53	18.92	17.68	18.19	2035848
2023-05-08	18.70	18.87	17.24	17.30	1228094
2023-05-09	17.05	17.64	16.44	17.23	1659636
2023-05-10	17.69	17.74	16.38	16.55	1114952
2023-05-11	16.17	16.76	15.99	16.51	1240809
2023-05-12	16.63	16.63	15.83	16.38	1130921
2023-05-15	16.50	17.91	16.40	17.64	1469962
2023-05-16	17.42	18.02	16.94	16.94	735232
2023-05-17	17.60	18.86	17.45	18.63	1263172
2023-05-18	18.50	19.17	18.35	18.98	1568962
2023-05-19	19.18	19.40	17.87	18.60	1390398
2023-05-22	18.79	19.27	18.51	19.22	750143
2023-05-23	19.69	20.87	19.47	20.05	1518570
2023-05-24	19.74	19.85	19.18	19.24	834010
2023-05-25	19.02	19.49	18.72	19.33	684641
2023-05-26	19.40	19.70	19.00	19.61	591570
2023-05-30	19.75	19.82	19.22	19.72	920632
2023-05-31	19.36	19.54	18.54	18.92	958396
2023-06-01	19.25	20.25	18.74	19.58	1070347
2023-06-02	20.14	21.26	19.95	21.05	1196675
2023-06-05	20.83	21.00	20.13	20.76	896677
2023-06-06	20.74	23.00	20.74	22.72	1407441
2023-06-07	23.12	23.74	22.79	23.45	1017746
2023-06-08	23.00	23.57	22.65	23.28	829859
2023-06-09	23.31	23.31	22.34	22.50	662855
2023-06-12	22.55	23.37	21.84	22.15	749785
2023-06-13	22.34	23.04	21.98	22.99	723944
2023-06-14	23.15	23.29	21.93	22.18	654871
2023-06-15	21.62	23.34	21.62	23.17	604407
2023-06-16	23.35	23.50	22.45	23.18	2378315
2023-06-20	22.97	23.02	22.51	22.61	1212478
2023-06-21	22.52	22.52	21.96	22.41	1005004
2023-06-22	22.25	22.26	21.44	21.77	950501
2023-06-23	21.22	21.80	20.98	21.24	1151512
2023-06-26	21.38	22.21	21.16	21.18	1043867
2023-06-27	21.28	21.93	20.87	21.64	933574
2023-06-28	21.44	21.66	21.11	21.53	980532
2023-06-29	21.94	22.53	21.91	22.04	1121988
2023-06-30	22.36	22.53	21.55	21.55	1676692
2023-07-03	21.71	22.58	21.71	22.36	437778
2023-07-05	21.93	22.59	21.51	22.02	1034340
2023-07-06	21.51	21.60	20.94	21.24	1172374
2023-07-07	21.34	22.18	21.34	21.95	761960
2023-07-10	21.80	22.73	21.58	22.41	688788
2023-07-11	22.56	23.10	22.21	23.09	705214
2023-07-12	23.74	24.21	23.50	23.55	847475
2023-07-13	23.80	24.18	23.54	24.00	935684
2023-07-14	24.42	24.49	22.97	23.12	838515
2023-07-17	23.07	23.80	22.97	23.68	933242
2023-07-18	23.77	25.14	23.77	25.06	1473473
2023-07-19	25.23	26.26	24.87	26.21	1554299
2023-07-20	25.97	26.64	25.60	26.58	1521674
2023-07-21	26.91	26.96	25.79	26.35	1106004
2023-07-24	26.25	27.64	26.25	27.45	1566328
2023-07-25	27.78	30.01	27.00	28.33	2275527
2023-07-26	28.88	30.34	28.83	29.85	1700457
2023-07-27	30.04	30.40	28.83	28.95	1020621
2023-07-28	29.59	29.79	29.01	29.72	613603
2023-07-31	29.64	30.18	29.54	29.84	639741
2023-08-01	29.60	29.69	28.87	29.60	716253
2023-08-02	29.05	29.12	28.15	29.03	907679
2023-08-03	29.00	29.47	28.49	29.28	478216
2023-08-04	29.07	29.70	28.82	29.49	483268
2023-08-07	29.47	29.90	29.21	29.74	660178
2023-08-08	28.70	29.89	27.87	29.86	529125
2023-08-09	29.49	29.71	28.99	29.26	516834
2023-08-10	29.52	29.83	28.45	28.60	585965
2023-08-11	28.46	28.91	28.43	28.78	439917
2023-08-14	28.34	28.34	27.57	27.84	469236
2023-08-15	27.31	27.44	26.77	26.90	690717
2023-08-16	26.76	27.21	26.09	26.13	472537
2023-08-17	26.46	26.55	25.73	26.00	756265
2023-08-18	25.62	26.47	25.62	26.04	420449
2023-08-21	25.99	26.29	25.38	25.81	326899
2023-08-22	25.85	26.04	24.74	24.79	470126
2023-08-23	24.81	25.40	24.48	25.24	348696
2023-08-24	25.08	25.89	25.08	25.76	378518
2023-08-25	25.87	26.15	24.93	25.66	540200
2023-08-28	25.89	26.47	25.84	25.94	268246
2023-08-29	26.10	26.44	25.75	26.29	355875
2023-08-30	26.04	26.23	25.82	25.89	295563
2023-08-31	25.93	26.28	25.69	26.25	493140
2023-09-01	26.64	27.32	26.64	27.18	525679
2023-09-05	26.81	26.97	26.35	26.47	777046
2023-09-06	26.37	26.80	25.26	25.61	645550
2023-09-07	25.46	25.68	24.53	24.74	937960
2023-09-08	24.93	24.95	24.13	24.75	543637
2023-09-11	24.84	25.23	24.69	24.83	549455
2023-09-12	24.88	25.17	24.40	24.71	866121
2023-09-13	24.90	25.00	23.82	24.15	692881
2023-09-14	24.57	24.93	24.28	24.76	575546
2023-09-15	24.39	24.69	24.11	24.30	3682135
2023-09-18	24.35	24.35	23.59	23.81	1034988
2023-09-19	23.94	24.11	23.48	23.56	768574
2023-09-20	23.84	24.14	23.22	23.27	450815
2023-09-21	23.01	23.28	22.40	22.41	667541
2023-09-22	22.51	22.71	22.19	22.49	427821
2023-09-25	22.38	22.91	22.27	22.78	413359
2023-09-26	22.50	23.02	22.50	22.72	685914
2023-09-27	22.92	22.98	22.22	22.52	659658
2023-09-28	22.62	22.87	22.41	22.58	962402
2023-09-29	22.78	23.38	22.56	22.70	974089
2023-10-02	22.61	22.72	21.77	21.98	857471
2023-10-03	21.80	21.80	21.05	21.24	724507
2023-10-04	21.33	21.57	20.84	21.57	1123586
2023-10-05	21.27	22.13	21.27	22.11	824953
2023-10-06	21.72	22.37	21.35	21.76	944214
2023-10-09	21.41	21.88	21.37	21.50	725684
2023-10-10	21.53	22.40	21.53	22.13	982619
2023-10-11	22.13	22.69	22.04	22.15	683333
2023-10-12	22.05	22.21	21.63	21.87	837800
2023-10-13	22.33	22.33	21.46	21.58	603733
2023-10-16	21.88	22.40	21.83	22.30	767471
2023-10-17	22.08	23.14	22.08	22.65	1176736
2023-10-18	22.31	22.34	21.79	22.18	715486
2023-10-19	22.79	23.64	22.39	22.46	1441341
2023-10-20	22.66	23.09	21.78	21.82	1148049
2023-10-23	21.65	22.19	21.41	21.44	838193
2023-10-24	21.60	21.84	21.17	21.78	1442982
2023-10-25	21.45	21.67	21.02	21.36	1813950
2023-10-26	21.53	22.27	21.53	22.10	1075111
2023-10-27	22.03	22.05	21.13	21.35	515053
2023-10-30	21.69	21.94	21.29	21.79	462963
2023-10-31	21.82	22.06	21.60	21.81	375893
2023-11-01	21.72	22.16	21.38	22.15	533807
2023-11-02	22.66	23.99	22.28	23.86	1137113
2023-11-03	24.72	25.35	24.64	24.82	1004559
2023-11-06	24.75	24.75	24.21	24.37	595401
2023-11-07	24.21	24.21	23.81	23.89	705704
2023-11-08	23.96	23.96	23.27	23.35	491780
2023-11-09	23.42	23.46	22.54	22.71	514710
2023-11-10	22.95	22.95	22.45	22.66	538140
2023-11-13	22.41	22.75	22.16	22.63	485585
2023-11-14	23.83	25.40	23.83	25.16	783240
2023-11-15	25.14	25.96	25.14	25.83	658985
2023-11-16	25.74	25.92	25.24	25.80	1179275
2023-11-17	26.15	26.97	26.14	26.89	934328
2023-11-20	26.72	27.19	26.40	27.16	725456
2023-11-21	26.98	27.04	26.20	26.21	487632
2023-11-22	26.74	26.77	26.26	26.58	414690
2023-11-24	26.65	26.85	26.45	26.62	150445
2023-11-27	26.35	26.46	26.13	26.31	445182
2023-11-28	26.38	26.38	25.70	26.35	476900
2023-11-29	26.64	27.77	26.64	27.18	1194227
2023-11-30	27.33	27.74	27.14	27.59	1331859
2023-12-01	27.37	29.61	27.10	29.52	1065231
2023-12-04	28.93	29.93	28.84	29.53	838692
2023-12-05	29.28	29.28	28.65	28.82	703072
2023-12-06	29.18	29.91	28.43	28.57	1134087
2023-12-07	28.82	29.87	28.56	29.58	982115
2023-12-08	29.63	30.09	29.26	29.74	774732
2023-12-11	29.59	29.84	29.44	29.53	686037
2023-12-12	29.47	29.65	29.08	29.28	696153
2023-12-13	29.45	31.81	29.17	31.57	1064895
2023-12-14	32.81	34.22	32.48	33.00	1253006
2023-12-15	33.02	33.14	32.26	32.89	2069241
2023-12-18	33.16	33.21	32.07	32.08	1171239
2023-12-19	32.29	33.01	32.29	32.40	951431
2023-12-20	32.42	32.79	31.41	31.43	795288
2023-12-21	31.97	32.40	31.60	32.33	976771
2023-12-22	32.48	33.00	32.19	32.25	476921
2023-12-26	32.51	33.07	32.31	32.95	628914
2023-12-27	33.00	33.07	32.54	32.77	570566
2023-12-28	32.55	33.11	32.55	32.99	480562
2023-12-29	32.81	33.02	32.35	32.43	393558
2024-01-02	32.09	32.96	31.95	32.49	783909
2024-01-03	32.00	32.11	31.28	31.41	739476
2024-01-04	31.30	31.82	31.23	31.25	884667
2024-01-05	31.06	32.00	31.06	31.19	917536
2024-01-08	30.70	31.77	30.35	31.74	904368
2024-01-09	31.04	31.27	30.53	30.67	949594
2024-01-10	30.50	31.00	30.12	30.49	663689
2024-01-11	30.17	30.21	29.47	30.04	947198
2024-01-12	30.44	30.52	29.17	29.82	753196
2024-01-16	29.21	29.56	28.97	29.14	466436
2024-01-17	28.51	29.15	28.37	28.91	1249230
2024-01-18	29.14	29.23	28.47	28.68	969747
2024-01-19	28.79	29.36	28.44	29.24	1475379
2024-01-22	29.74	29.99	29.35	29.84	1698667
2024-01-23	30.21	30.36	29.41	29.45	1040720
2024-01-24	29.86	30.72	29.59	29.91	1299508
2024-01-25	30.34	30.67	29.52	30.09	1233080
2024-01-26	29.46	30.76	28.75	29.90	1181150
2024-01-29	29.90	30.03	29.13	30.01	1068843
2024-01-30	29.75	30.50	29.22	30.34	1024567
2024-01-31	29.11	29.44	28.24	28.26	1497809
2024-02-01	28.37	28.56	25.48	26.61	1489951
2024-02-02	25.87	26.79	25.74	26.59	851597
2024-02-05	26.13	26.16	25.53	25.96	964169
2024-02-06	25.84	26.40	25.42	25.63	826773
2024-02-07	25.82	25.82	24.59	24.88	1372598
2024-02-08	24.62	26.04	24.47	26.02	1234115
2024-02-09	25.98	26.80	25.77	26.79	960848
2024-02-12	26.82	27.84	26.81	27.43	692434
2024-02-13	26.13	26.53	25.32	25.71	1180074
2024-02-14	26.25	26.54	25.56	26.19	1034822
2024-02-15	26.52	27.78	26.50	27.55	680699
2024-02-16	26.99	27.59	26.81	27.27	594026
2024-02-20	26.80	27.27	26.80	27.15	415028
2024-02-21	26.80	27.20	26.65	27.06	858009
2024-02-22	27.00	27.49	26.98	27.30	800020
2024-02-23	27.55	27.79	26.89	27.05	962690
2024-02-26	26.83	27.13	26.11	26.36	677003
2024-02-27	26.66	26.84	26.32	26.62	627094
2024-02-28	26.29	26.63	26.11	26.25	936480
2024-02-29	26.73	27.35	26.45	26.82	1002455
2024-03-01	26.53	26.53	25.79	26.23	970972
2024-03-04	26.32	26.71	25.23	25.55	1230584
2024-03-05	25.26	27.30	25.26	27.27	921524
2024-03-06	27.14	28.35	26.09	27.48	1412358
2024-03-07	27.81	28.03	27.34	27.73	759482
2024-03-08	27.99	28.20	27.53	27.54	523617
2024-03-11	27.54	28.00	27.27	27.89	638320
2024-03-12	27.89	27.91	27.18	27.29	518355
2024-03-13	27.23	27.85	27.05	27.22	683660
2024-03-14	27.06	27.13	26.12	26.26	817436
2024-03-15	26.26	26.97	26.26	26.54	2507340
2024-03-18	26.56	26.77	26.13	26.29	632135
2024-03-19	26.19	26.47	26.06	26.11	517206
2024-03-20	25.98	27.67	25.88	27.27	718391
2024-03-21	27.53	28.19	27.01	27.60	804817
2024-03-22	27.68	27.68	26.82	26.97	918883
2024-03-25	26.95	27.49	26.95	27.03	331368
2024-03-26	27.32	27.43	26.75	26.81	308074
2024-03-27	26.97	28.20	26.97	28.17	620619
2024-03-28	28.24	28.57	27.90	28.00	676093
2024-04-01	28.13	28.13	27.33	27.44	592094
2024-04-02	27.13	27.13	26.69	27.06	513375
2024-04-03	26.84	27.23	26.84	27.01	665078
2024-04-04	27.45	27.79	26.86	27.06	1386868
2024-04-05	26.92	27.23	26.75	26.92	316177
2024-04-08	27.09	27.52	26.79	27.40	315733
2024-04-09	27.41	27.76	27.33	27.50	516293
2024-04-10	26.67	26.98	25.55	25.46	1072317
2024-04-11	25.72	25.73	25.12	25.59	925924
2024-04-12	25.26	25.52	25.00	25.25	550449
2024-04-15	25.42	25.78	24.52	24.94	622926
2024-04-16	24.67	24.72	24.34	24.48	1080415
2024-04-17	25.00	25.55	24.48	25.19	1449039
2024-04-18	25.32	26.03	25.14	25.87	1228471
2024-04-19	25.74	26.77	25.74	26.71	967346
2024-04-22	26.75	27.55	26.69	27.44	853480
2024-04-23	27.41	27.87	27.29	27.60	705337
2024-04-24	27.33	27.83	27.11	27.78	601852
2024-04-25	27.41	27.56	26.95	27.26	948572
2024-04-26	27.22	27.73	27.17	27.26	405087
2024-04-29	27.32	27.57	27.15	27.35	752931
2024-04-30	27.12	27.38	26.70	26.73	684589
2024-05-01	27.14	28.43	27.10	27.69	990907
2024-05-02	28.04	28.81	27.95	28.77	764310
2024-05-03	29.33	29.66	28.61	28.85	624837
2024-05-06	29.15	29.22	28.91	28.93	562588
2024-05-07	28.97	29.16	28.30	28.33	721135
2024-05-08	28.02	28.55	27.99	28.37	802188
2024-05-09	28.40	28.98	28.21	28.93	1241967
2024-05-10	28.98	29.14	28.51	29.09	381841
2024-05-13	29.36	29.43	28.75	28.76	469512
2024-05-14	29.21	29.48	29.00	29.38	486979
2024-05-15	29.87	30.25	29.62	30.18	657514
2024-05-16	30.04	30.39	29.89	30.01	748979
2024-05-17	30.17	30.56	29.90	29.93	674577
2024-05-20	29.93	29.93	29.21	29.21	454005
2024-05-21	29.12	29.51	29.12	29.17	430557
2024-05-22	29.05	29.42	28.84	29.01	558334
2024-05-23	29.05	29.13	28.14	28.19	486518
2024-05-24	28.37	28.56	28.14	28.52	351900
2024-05-28	28.55	28.83	28.30	28.37	491737
2024-05-29	27.64	27.83	27.13	27.42	788403
2024-05-30	27.86	28.13	27.60	27.93	580563
2024-05-31	28.12	28.70	27.99	28.69	570750
2024-06-03	29.06	29.06	28.06	28.52	913887
2024-06-04	28.14	28.61	27.98	28.53	743742
2024-06-05	28.82	28.82	28.01	28.09	712331
2024-06-06	28.04	28.55	28.04	28.33	768045
2024-06-07	27.98	28.46	27.98	28.31	698264
2024-06-10	27.86	27.95	27.14	27.53	762015
2024-06-11	27.24	27.27	26.78	27.14	666117
2024-06-12	28.12	28.95	27.90	28.38	1199227
2024-06-13	28.27	28.27	27.41	27.93	739834
2024-06-14	27.42	27.72	27.04	27.05	425757
2024-06-17	26.94	27.92	26.88	27.90	614526
2024-06-18	27.73	28.03	27.73	27.81	348360
2024-06-20	27.74	28.17	27.70	28.08	430441
2024-06-21	27.99	28.08	27.70	28.03	1683163
2024-06-24	28.32	28.96	28.19	28.57	408985
2024-06-25	28.40	28.64	27.97	28.06	317916
2024-06-26	27.74	28.09	27.58	27.94	544743
2024-06-27	28.03	28.65	27.74	28.55	443107
2024-06-28	28.87	29.60	28.79	29.27	985297
2024-07-01	29.10	29.66	28.87	28.92	727722
2024-07-02	28.81	29.61	28.81	29.55	791271
2024-07-03	29.55	29.66	29.13	29.20	295084
2024-07-05	29.08	29.30	28.59	28.65	951811
2024-07-08	29.04	29.15	28.65	28.79	359755
2024-07-09	28.67	29.67	28.50	29.60	726784
2024-07-10	29.73	30.22	29.38	30.15	638196
2024-07-11	30.91	32.08	30.68	31.61	1173054
2024-07-12	31.79	32.09	31.38	31.63	1001988
2024-07-15	32.31	33.29	32.14	32.79	1300839
2024-07-16	33.19	34.40	33.04	34.30	1523447
2024-07-17	33.82	35.31	33.82	34.66	1641206
2024-07-18	35.02	37.55	33.93	36.21	2707182
2024-07-19	36.29	37.33	36.04	36.86	1159619
2024-07-22	36.65	37.85	36.07	37.34	1297467
2024-07-23	36.79	38.50	36.66	38.07	1065134
2024-07-24	37.82	38.50	37.05	37.14	675709
2024-07-25	37.22	38.46	36.80	37.81	1004941
2024-07-26	38.00	38.93	37.64	38.88	828130
2024-07-29	39.07	39.22	38.00	38.12	733705
2024-07-30	38.37	38.66	38.07	38.47	679844
2024-07-31	38.45	39.51	38.21	38.52	902204
2024-08-01	38.46	38.77	36.43	36.69	1183799
2024-08-02	35.05	35.82	34.39	35.64	1073424
2024-08-05	33.82	35.07	33.15	34.45	827497
2024-08-06	34.38	34.94	34.05	34.26	587134
2024-08-07	34.80	35.06	33.83	34.10	477950
2024-08-08	34.63	34.80	34.05	34.70	1190642
2024-08-09	34.68	34.87	34.28	34.79	521044
2024-08-12	35.16	35.77	34.29	34.45	536221
2024-08-13	34.84	35.41	34.32	35.31	657478
2024-08-14	35.50	35.60	34.91	35.02	644812
2024-08-15	35.92	36.89	35.92	36.35	682953
2024-08-16	36.33	37.24	36.20	36.66	341572
2024-08-19	36.63	37.20	36.52	37.10	494409
2024-08-20	36.84	36.84	36.17	36.28	364112
2024-08-21	36.67	36.72	36.07	36.43	274396
2024-08-22	36.53	37.34	36.53	36.63	395320
2024-08-23	36.92	39.17	36.86	38.64	625320
2024-08-26	39.00	39.37	38.41	38.49	420537
2024-08-27	37.99	38.42	37.69	38.07	414360
2024-08-28	37.93	38.55	37.74	38.24	396679
2024-08-29	38.57	38.57	37.87	38.13	425872
2024-08-30	38.20	38.51	37.75	38.43	508895
2024-09-03	37.91	38.65	37.70	37.89	452232
2024-09-04	37.65	38.19	37.05	37.36	607969
2024-09-05	37.83	37.83	36.71	36.75	568120
2024-09-06	36.99	37.21	35.74	35.81	650691
2024-09-09	35.79	36.37	35.63	36.13	521742
2024-09-10	36.20	36.51	35.06	35.79	525698
2024-09-11	35.20	35.22	33.92	34.89	686607
2024-09-12	34.99	35.23	34.33	34.72	902954
2024-09-13	35.27	36.06	35.25	36.03	596100
2024-09-16	36.19	36.73	35.80	36.39	604525
2024-09-17	36.93	37.74	36.60	36.97	768065
2024-09-18	36.89	38.26	36.22	36.92	1061390
2024-09-19	37.92	38.11	37.10	37.66	920069
2024-09-20	37.41	37.86	36.63	36.67	2609242
2024-09-23	36.95	37.11	36.38	36.39	764405
2024-09-24	36.46	36.80	35.87	36.31	723383
2024-09-25	36.24	36.31	35.24	35.28	626703
2024-09-26	36.11	36.11	35.53	35.70	611030
2024-09-27	36.24	36.24	35.36	35.56	531774
2024-09-30	35.43	36.52	35.43	36.44	641486
2024-10-01	35.98	36.25	34.69	35.24	942308
2024-10-02	35.10	35.63	34.67	34.74	466956
2024-10-03	34.54	35.01	34.24	34.88	1861253
2024-10-04	35.68	36.04	35.33	35.70	917863
2024-10-07	35.46	35.67	34.98	35.28	883607
2024-10-08	35.46	35.58	34.86	34.88	700085
2024-10-09	34.81	35.76	34.62	35.40	844977
2024-10-10	35.04	35.86	34.94	35.48	966633
2024-10-11	35.77	36.95	35.74	36.58	734319
2024-10-14	36.50	37.12	36.24	36.80	723551
2024-10-15	36.95	38.10	36.75	37.23	1027676
2024-10-16	37.73	38.19	37.42	37.54	620468
2024-10-17	37.36	38.00	37.15	37.80	913148
2024-10-18	37.82	37.82	36.88	37.06	744752
2024-10-21	36.78	37.01	35.01	35.13	953754
2024-10-22	35.28	35.66	33.78	35.02	1267781
2024-10-23	34.60	35.22	34.60	34.89	925891
2024-10-24	35.19	35.47	34.48	35.41	801375
2024-10-25	35.60	35.88	34.57	34.59	1036697
2024-10-28	35.19	36.01	34.95	35.83	935331
2024-10-29	35.50	35.71	35.19	35.51	518610
2024-10-30	35.32	36.74	35.32	35.72	504468
2024-10-31	35.71	35.87	35.33	35.34	588657
2024-11-01	35.59	35.98	35.22	35.40	768200
2024-11-04	35.07	35.27	34.20	34.66	622480
2024-11-05	34.83	35.43	34.71	35.09	579750
2024-11-06	38.54	40.44	38.28	40.43	2644285
2024-11-07	39.88	40.00	38.36	38.57	1024453
2024-11-08	38.80	39.37	38.24	38.97	618848
2024-11-11	39.75	41.32	39.70	40.56	822910
2024-11-12	40.15	40.90	39.63	39.78	605585
2024-11-13	40.73	41.65	40.15	40.30	1667672
2024-11-14	40.62	40.68	39.99	40.67	612359
2024-11-15	40.96	41.10	40.18	40.71	972731
2024-11-18	40.83	41.16	40.50	41.14	651684
2024-11-19	40.54	41.62	40.54	41.46	903417
2024-11-20	41.45	41.72	40.80	41.00	1051495
2024-11-21	41.28	42.22	40.95	41.80	616741
2024-11-22	42.00	42.83	41.95	42.72	669448
2024-11-25	43.45	44.45	43.15	43.20	901478
2024-11-26	42.89	43.35	42.52	42.68	575453
2024-11-27	43.11	43.34	42.17	42.36	487692
2024-11-29	42.82	42.82	41.84	42.07	298650
2024-12-02	42.45	42.45	41.47	41.54	571909
2024-12-03	41.55	41.92	41.09	41.13	578329
2024-12-04	41.28	41.70	40.99	41.52	683527
2024-12-05	41.83	42.08	41.42	41.46	408429
2024-12-06	42.05	42.05	41.13	41.70	303275
2024-12-09	41.84	42.02	41.25	41.47	663386
2024-12-10	41.74	42.04	40.96	41.18	529109
2024-12-11	41.71	41.84	41.22	41.24	550404
2024-12-12	41.06	41.54	40.63	40.67	460233
2024-12-13	40.67	40.89	40.35	40.55	510434
2024-12-16	40.64	40.84	40.04	40.82	491603
2024-12-17	40.44	40.77	39.44	39.72	502236
2024-12-18	40.03	40.35	37.33	37.64	825751
2024-12-19	38.20	38.66	37.19	37.41	589462
2024-12-20	37.05	38.76	37.05	38.10	2067261
2024-12-23	37.88	38.46	37.58	38.38	712474
2024-12-24	38.31	38.61	38.09	38.61	165841
2024-12-26	38.25	38.83	38.13	38.80	275393
2024-12-27	38.37	38.71	37.84	38.41	467944
2024-12-30	38.13	38.57	37.97	38.29	495394
2024-12-31	38.34	38.66	38.01	38.17	386639
2025-01-02	38.42	38.77	37.78	37.92	1231135
2025-01-03	38.05	38.81	37.56	38.74	680150
2025-01-06	38.87	39.91	38.63	38.91	716783
2025-01-07	39.05	39.31	37.82	38.30	770267
2025-01-08	38.19	38.65	37.73	38.28	539398
2025-01-10	37.42	37.75	36.30	36.87	799478
2025-01-13	36.39	37.37	36.39	37.36	784216
2025-01-14	37.99	38.72	37.53	38.65	842813
2025-01-15	40.64	40.85	39.50	39.83	1105779
2025-01-16	39.46	39.84	39.04	39.37	840441
2025-01-17	39.80	40.08	39.45	39.82	511674
2025-01-21	40.06	40.91	39.85	40.13	1059849
2025-01-22	40.24	41.10	39.23	39.59	1083316
2025-01-23	40.03	40.23	39.65	39.91	793977
2025-01-24	39.59	41.12	39.46	40.83	1106709
2025-01-27	41.22	42.19	40.60	40.74	1299964
2025-01-28	40.60	41.14	40.37	40.83	861241
2025-01-29	40.59	41.49	40.52	40.80	644275
2025-01-30	41.37	41.93	41.17	41.63	645466
2025-01-31	41.52	41.89	40.78	41.11	603232
2025-02-03	39.91	40.64	39.53	39.81	404774
2025-02-04	39.78	40.80	39.74	40.57	854831
2025-02-05	40.93	40.93	40.06	40.79	535421
2025-02-06	40.93	41.31	40.43	41.22	562212
2025-02-07	41.14	41.22	40.18	40.78	516053
2025-02-10	40.68	41.00	40.25	40.33	539702
2025-02-11	40.10	41.28	40.10	41.14	473827
2025-02-12	40.41	40.71	40.09	40.21	639696
2025-02-13	40.35	40.43	39.83	40.38	615123
2025-02-14	40.47	41.13	40.38	40.66	358279
2025-02-18	40.62	41.01	40.38	40.55	480860
2025-02-19	39.99	40.44	39.90	40.08	551023
2025-02-20	39.90	40.23	38.95	39.45	636823
2025-02-21	39.94	39.94	37.74	37.91	1157634
2025-02-24	38.41	38.41	37.31	37.32	634188
2025-02-25	37.69	37.89	37.12	37.22	503065
2025-02-26	37.28	37.78	36.82	37.18	794921
2025-02-27	37.18	37.68	37.09	37.24	649802
2025-02-28	37.43	37.96	37.08	37.58	708621
2025-03-03	37.66	38.10	36.63	37.24	985319
2025-03-04	36.70	36.70	34.76	35.10	776057
2025-03-05	35.18	35.55	34.34	34.81	898648
2025-03-06	34.43	34.55	33.54	33.85	769729
2025-03-07	33.63	33.70	32.26	33.05	1317182
2025-03-10	32.30	32.76	30.98	31.36	1488207
2025-03-11	31.98	32.94	31.56	32.45	1425875
2025-03-12	32.94	33.75	32.61	33.50	448982

Explore More About BKU

Coins representing dividend payouts and trends

BKU Dividend History

Discover BankUnited Inc'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

BKU Stock Split History

Discover BankUnited Inc'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

BKU Historical Prices

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

Web Analytics