CG Historical Prices

Summary

Key Stock Metrics

33.02

(April 4, 2025)

52-Week Low

64.09

(August 7, 2025)

52-Week High

64.09

(August 7, 2025)

All-Time High

62.34

(August 11, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2012-05-03	22.00	22.45	21.85	22.05	13299419
2012-05-04	22.05	22.09	22.00	22.05	6276244
2012-05-07	22.07	22.09	22.00	22.01	2769711
2012-05-08	22.01	22.05	22.00	22.00	6862653
2012-05-09	22.00	22.06	21.02	21.75	4307158
2012-05-10	21.50	21.75	21.50	21.72	463888
2012-05-11	21.72	21.83	21.15	21.35	266729
2012-05-14	21.15	21.44	20.98	21.03	359229
2012-05-15	21.22	21.39	21.00	21.12	521457
2012-05-16	21.09	21.60	21.01	21.57	313179
2012-05-17	21.30	21.51	21.00	21.10	329654
2012-05-18	21.00	21.40	21.00	21.11	343862
2012-05-21	22.00	22.00	21.00	21.05	130552
2012-05-22	21.06	21.27	20.24	21.00	333993
2012-05-23	20.83	20.94	20.00	20.14	510414
2012-05-24	20.18	20.62	20.00	20.39	204207
2012-05-25	20.27	21.60	20.27	21.51	305966
2012-05-29	21.73	21.73	20.97	21.06	96911
2012-05-30	20.82	21.40	20.32	21.21	157301
2012-05-31	21.09	21.20	20.71	21.12	366678
2012-06-01	20.66	21.40	20.66	21.02	347614
2012-06-04	21.17	21.17	20.50	20.96	116884
2012-06-05	20.32	21.09	20.32	20.94	231459
2012-06-06	21.10	21.38	20.31	21.38	165826
2012-06-07	21.50	21.67	21.23	21.60	162473
2012-06-08	21.67	21.88	21.36	21.75	1368050
2012-06-11	21.80	21.89	21.30	21.42	177114
2012-06-12	21.75	22.01	21.63	21.80	389768
2012-06-13	21.67	21.90	21.67	21.88	165435
2012-06-14	21.95	22.06	21.56	21.79	221547
2012-06-15	21.87	21.95	21.69	21.94	97123
2012-06-18	21.98	21.98	21.73	21.85	95151
2012-06-19	21.85	21.92	21.68	21.79	174189
2012-06-20	21.85	21.95	21.72	21.88	394883
2012-06-21	21.91	22.03	21.51	21.80	168144
2012-06-22	21.97	22.02	21.74	21.85	42437
2012-06-25	21.95	22.00	21.51	21.90	45747
2012-06-26	21.97	22.00	21.61	21.61	232610
2012-06-27	21.80	21.98	21.60	21.73	91555
2012-06-28	21.48	22.16	21.33	22.16	907655
2012-06-29	22.30	22.44	22.16	22.43	171442
2012-07-02	22.45	23.00	22.40	22.90	474925
2012-07-03	22.94	23.01	22.90	22.95	92691
2012-07-05	22.86	23.49	22.86	23.08	91927
2012-07-06	23.76	23.76	23.05	23.13	62706
2012-07-09	23.04	23.35	22.87	23.24	117121
2012-07-10	23.37	23.37	23.06	23.06	103278
2012-07-11	23.25	23.46	23.10	23.18	114861
2012-07-12	23.39	23.48	22.55	22.73	95373
2012-07-13	22.76	23.15	22.76	23.08	130872
2012-07-16	23.16	23.25	23.01	23.11	87680
2012-07-17	23.33	23.34	22.87	23.05	103560
2012-07-18	23.03	23.22	22.82	22.93	49505
2012-07-19	23.06	23.27	23.00	23.00	39725
2012-07-20	22.92	23.44	22.76	23.42	110502
2012-07-23	23.36	23.45	22.61	22.92	181400
2012-07-24	23.29	23.95	23.28	23.37	211845
2012-07-25	23.48	23.90	23.02	23.71	91242
2012-07-26	23.76	24.00	23.47	24.00	74033
2012-07-27	23.99	24.50	23.87	24.15	181164
2012-07-30	24.44	24.50	23.93	24.21	164360
2012-07-31	24.00	24.52	24.00	24.43	723342
2012-08-01	24.46	24.84	23.92	24.02	69748
2012-08-02	23.90	24.25	23.24	23.87	70321
2012-08-03	24.49	24.50	24.00	24.37	51563
2012-08-06	24.70	24.89	23.80	24.28	138236
2012-08-07	25.00	25.24	24.02	24.47	261522
2012-08-08	24.20	24.64	23.64	24.34	266745
2012-08-09	24.64	25.95	23.72	24.02	140614
2012-08-10	24.10	24.36	23.75	23.79	133088
2012-08-13	23.93	25.10	23.89	24.98	39944
2012-08-14	24.86	25.23	24.40	24.93	73898
2012-08-15	24.70	25.08	24.50	24.90	142356
2012-08-16	25.20	25.20	24.78	24.99	238935
2012-08-17	25.05	25.12	24.95	25.05	150131
2012-08-20	25.50	25.50	24.40	24.47	32256
2012-08-21	24.70	25.21	24.51	25.00	85544
2012-08-22	25.48	25.48	24.57	24.99	157533
2012-08-23	25.00	25.19	24.83	25.10	66577
2012-08-24	25.17	25.41	25.00	25.11	38919
2012-08-27	25.25	25.32	25.06	25.25	21240
2012-08-28	25.32	26.00	25.10	25.44	127006
2012-08-29	25.95	25.95	25.38	25.79	56993
2012-08-30	25.97	26.00	25.62	25.88	111349
2012-08-31	26.14	26.31	25.81	26.22	162890
2012-09-04	27.90	27.90	25.76	26.28	252985
2012-09-05	26.40	26.60	25.78	26.34	171341
2012-09-06	26.20	26.61	26.20	26.20	140669
2012-09-07	26.60	26.85	26.21	26.47	296825
2012-09-10	26.59	26.59	26.29	26.47	145648
2012-09-11	26.40	26.78	26.38	26.59	102868
2012-09-12	27.78	27.87	26.65	26.89	148333
2012-09-13	26.51	26.89	26.40	26.72	223485
2012-09-14	26.70	27.15	26.50	27.02	193242
2012-09-17	27.10	27.40	26.60	27.25	136009
2012-09-18	27.05	27.26	26.89	27.12	98018
2012-09-19	27.11	27.15	26.75	26.82	87841
2012-09-20	26.80	27.00	26.11	26.51	154960
2012-09-21	26.58	27.00	26.42	26.42	52070
2012-09-24	26.50	27.00	26.15	26.17	49260
2012-09-25	26.25	26.40	25.75	25.84	64413
2012-09-26	25.89	25.94	25.34	25.69	81998
2012-09-27	25.61	25.88	25.53	25.85	76934
2012-09-28	25.55	26.84	25.55	26.24	266791
2012-10-01	26.21	26.21	25.96	26.12	59079
2012-10-02	26.21	26.21	25.50	25.64	119774
2012-10-03	25.63	26.19	25.49	25.60	155898
2012-10-04	25.62	26.17	25.56	25.66	52282
2012-10-05	25.85	26.92	25.76	25.86	143486
2012-10-08	25.52	25.74	25.41	25.62	204176
2012-10-09	25.54	25.89	25.38	25.76	69148
2012-10-10	25.85	26.28	25.82	26.20	172963
2012-10-11	26.20	26.27	26.00	26.19	58284
2012-10-12	26.32	26.56	25.54	25.65	100958
2012-10-15	25.68	26.38	25.65	26.20	94835
2012-10-16	26.55	26.55	25.71	26.03	106899
2012-10-17	26.13	26.36	25.81	26.32	84417
2012-10-18	26.45	26.45	26.00	26.32	111672
2012-10-19	26.23	26.37	25.70	25.77	113472
2012-10-22	26.14	26.33	25.80	26.25	142965
2012-10-23	26.17	26.19	25.62	25.69	54033
2012-10-24	25.84	25.86	25.55	25.73	32297
2012-10-25	25.82	26.13	25.41	25.95	69833
2012-10-26	25.90	25.92	25.51	25.82	27851
2012-10-31	26.08	26.08	25.68	25.99	16532
2012-11-01	26.14	26.20	25.49	25.97	63892
2012-11-02	25.96	26.24	25.80	26.16	41217
2012-11-05	26.24	26.41	25.95	26.41	27450
2012-11-06	26.25	26.25	25.96	26.14	41123
2012-11-07	25.95	26.02	25.42	25.59	35325
2012-11-08	25.53	26.03	25.42	25.42	32027
2012-11-09	25.52	26.36	25.50	25.64	96270
2012-11-12	25.82	26.14	25.66	25.99	146574
2012-11-13	25.95	26.14	25.51	25.55	49452
2012-11-14	25.70	25.82	25.45	25.62	183194
2012-11-15	25.47	25.65	25.26	25.56	380351
2012-11-16	25.57	25.57	25.25	25.50	88267
2012-11-19	25.57	26.00	25.35	25.76	136904
2012-11-20	25.84	25.96	25.50	25.55	110996
2012-11-21	25.50	25.76	25.27	25.34	81331
2012-11-23	25.34	25.36	25.06	25.19	49787
2012-11-26	25.43	25.65	25.21	25.23	24666
2012-11-27	25.20	25.36	24.52	24.99	86945
2012-11-28	24.77	25.48	24.77	24.99	22667
2012-11-29	25.15	25.50	24.82	25.00	29431
2012-11-30	25.14	25.46	25.01	25.08	19845
2012-12-03	25.16	25.24	24.91	24.97	40862
2012-12-04	24.85	25.21	24.85	25.16	30580
2012-12-05	25.15	25.41	25.03	25.26	32858
2012-12-06	25.09	25.48	24.91	24.95	71375
2012-12-07	25.00	25.19	24.81	24.95	69176
2012-12-10	24.89	24.97	24.76	24.94	29357
2012-12-11	24.95	25.15	24.93	25.10	288680
2012-12-12	25.01	25.25	24.73	24.85	62715
2012-12-13	24.94	24.94	24.64	24.83	39954
2012-12-14	24.74	24.97	24.52	24.71	99831
2012-12-17	24.71	26.06	24.71	25.28	52139
2012-12-18	25.40	26.30	25.05	26.27	139234
2012-12-19	26.25	26.25	25.98	26.11	49186
2012-12-20	26.04	26.45	26.04	26.20	99965
2012-12-21	26.00	26.18	25.86	26.18	22480
2012-12-24	26.18	26.18	26.01	26.10	2790
2012-12-26	26.14	26.32	26.00	26.01	30317
2012-12-27	26.20	26.20	26.00	26.19	29426
2012-12-28	26.02	26.20	25.85	25.85	45651
2012-12-31	25.75	26.10	25.75	26.03	64399
2013-01-02	26.26	26.47	26.11	26.20	70456
2013-01-03	26.50	26.93	26.20	26.28	81054
2013-01-04	26.20	26.50	26.19	26.39	176339
2013-01-07	26.40	26.47	26.30	26.40	98535
2013-01-08	26.43	26.74	26.32	26.46	94398
2013-01-09	26.77	26.77	26.40	26.45	102971
2013-01-10	26.60	26.71	26.47	26.62	81361
2013-01-11	26.62	26.70	26.45	26.57	190568
2013-01-14	26.49	26.74	26.46	26.63	174264
2013-01-15	26.64	27.00	26.56	27.00	104955
2013-01-16	27.00	28.92	27.00	27.91	153873
2013-01-17	27.73	28.24	27.56	27.93	84258
2013-01-18	27.98	29.16	27.98	28.58	120438
2013-01-22	28.64	29.31	28.27	29.12	132553
2013-01-23	29.15	29.19	28.99	29.15	70908
2013-01-24	29.17	29.98	29.00	29.74	211762
2013-01-25	30.05	31.74	29.74	30.98	191806
2013-01-28	31.00	31.44	30.01	30.61	167328
2013-01-29	30.41	30.72	30.05	30.55	67091
2013-01-30	30.50	30.80	30.50	30.53	42205
2013-01-31	30.65	31.47	30.51	31.24	53178
2013-02-01	32.62	33.42	31.58	31.90	173286
2013-02-04	31.87	32.32	31.00	31.02	83427
2013-02-05	31.23	31.69	29.70	30.49	294666
2013-02-06	31.29	32.00	30.50	31.49	153894
2013-02-07	31.61	32.38	30.59	31.10	114702
2013-02-08	31.21	32.20	31.10	32.17	65776
2013-02-11	32.40	33.63	32.26	32.50	110102
2013-02-12	32.99	32.99	32.51	32.77	86152
2013-02-13	32.99	33.97	32.65	33.43	97938
2013-02-14	33.65	34.00	33.31	33.71	111712
2013-02-15	33.75	36.59	33.34	35.51	200538
2013-02-19	36.10	37.74	35.97	37.30	491089
2013-02-20	37.50	37.89	36.61	36.67	363679
2013-02-21	35.00	35.25	32.04	33.80	616164
2013-02-22	34.48	34.58	33.58	34.18	158510
2013-02-25	34.50	34.50	31.91	32.25	296630
2013-02-26	32.41	32.41	31.50	31.84	371435
2013-02-27	31.74	32.99	31.61	32.99	312046
2013-02-28	32.20	32.82	31.31	31.68	364103
2013-03-01	31.31	32.35	30.57	31.09	241323
2013-03-04	30.95	31.12	30.30	30.50	201933
2013-03-05	31.00	31.55	30.14	30.59	318402
2013-03-06	31.00	32.35	30.35	31.15	361163
2013-03-07	31.61	32.97	31.04	32.56	144899
2013-03-08	34.24	34.24	33.18	33.45	165747
2013-03-11	33.45	33.45	32.51	32.60	145826
2013-03-12	32.87	32.87	32.34	32.50	183443
2013-03-13	32.50	32.90	32.05	32.30	197511
2013-03-14	32.66	32.89	32.33	32.37	330923
2013-03-15	30.23	30.70	29.91	30.09	2849597
2013-03-18	30.00	31.00	30.00	30.71	372220
2013-03-19	30.80	31.00	30.50	30.50	330625
2013-03-20	30.66	30.86	30.59	30.78	193391
2013-03-21	31.09	31.19	29.86	30.96	416714
2013-03-22	31.46	31.47	30.58	30.65	152765
2013-03-25	31.73	31.73	30.56	30.72	154995
2013-03-26	30.87	31.00	30.44	30.75	91683
2013-03-27	30.59	30.85	30.06	30.25	243088
2013-03-28	30.03	30.54	30.03	30.25	496524
2013-04-01	30.81	30.81	30.17	30.34	74186
2013-04-02	30.34	30.95	30.34	30.53	128723
2013-04-03	31.29	31.49	30.33	30.38	255515
2013-04-04	30.55	31.06	30.29	30.67	143868
2013-04-05	30.40	30.58	29.90	30.13	253969
2013-04-08	30.45	30.64	30.03	30.34	107729
2013-04-09	30.69	30.85	30.32	30.66	276546
2013-04-10	31.04	32.45	30.89	31.53	601263
2013-04-11	31.83	32.65	31.83	32.41	472943
2013-04-12	32.00	33.12	31.64	32.23	312615
2013-04-15	31.90	32.39	31.31	31.61	195853
2013-04-16	32.01	32.93	32.00	32.87	185667
2013-04-17	32.52	32.84	31.72	31.89	360395
2013-04-18	31.89	32.04	31.31	31.51	113316
2013-04-19	31.68	32.61	31.33	32.41	85590
2013-04-22	32.78	32.97	31.95	32.61	121777
2013-04-23	32.99	33.47	32.33	32.60	168338
2013-04-24	31.15	31.45	31.00	31.08	1079989
2013-04-25	31.20	31.89	31.11	31.80	513328
2013-04-26	31.80	32.40	31.61	31.99	285643
2013-04-29	32.19	32.44	31.27	31.42	275840
2013-04-30	31.59	32.80	31.42	32.48	580441
2013-05-01	32.60	32.85	31.69	31.83	388054
2013-05-02	31.97	32.37	31.27	31.99	113198
2013-05-03	32.82	32.86	32.43	32.44	255935
2013-05-06	32.89	32.89	31.88	31.96	538097
2013-05-07	32.20	32.30	31.55	31.87	760033
2013-05-08	32.02	32.28	31.90	32.20	335351
2013-05-09	32.05	32.10	30.85	30.95	611386
2013-05-10	31.00	31.05	29.80	30.20	917564
2013-05-13	29.86	30.02	29.06	29.33	598861
2013-05-14	29.23	30.58	29.08	29.98	954296
2013-05-15	29.71	30.63	29.71	30.27	413839
2013-05-16	30.57	30.64	29.71	29.99	472450
2013-05-17	30.31	30.50	29.92	30.19	467313
2013-05-20	30.46	30.97	30.10	30.26	467086
2013-05-21	30.24	30.82	30.16	30.76	197726
2013-05-22	30.97	31.32	29.57	30.12	329892
2013-05-23	29.82	29.94	29.10	29.78	190942
2013-05-24	29.60	30.34	29.60	30.10	172838
2013-05-28	30.45	30.96	30.22	30.48	415790
2013-05-29	30.62	30.70	29.50	29.69	189155
2013-05-30	29.64	29.95	29.27	29.49	272988
2013-05-31	29.40	29.69	28.98	29.16	158047
2013-06-03	29.62	30.28	29.01	29.39	314290
2013-06-04	28.75	28.75	27.65	27.82	1065996
2013-06-05	27.93	27.95	26.76	27.01	1467481
2013-06-06	26.45	26.62	26.12	26.25	8105765
2013-06-07	26.26	26.90	26.26	26.74	2130869
2013-06-10	26.73	27.02	26.32	26.77	1322658
2013-06-11	26.55	26.69	26.03	26.11	328059
2013-06-12	26.40	26.40	25.82	26.03	694630
2013-06-13	26.40	27.08	26.10	26.86	989659
2013-06-14	26.70	27.05	26.35	26.80	515624
2013-06-17	26.93	27.04	26.53	26.68	734834
2013-06-18	26.60	26.81	26.41	26.66	501022
2013-06-19	26.66	26.85	26.35	26.49	482545
2013-06-20	26.25	26.25	25.50	25.65	494208
2013-06-21	25.78	26.19	24.55	25.09	963647
2013-06-24	24.58	24.88	23.85	24.19	586184
2013-06-25	24.54	25.06	24.24	24.99	405412
2013-06-26	25.23	25.71	24.92	24.96	324376
2013-06-27	24.95	25.38	24.65	25.17	612432
2013-06-28	25.27	25.78	24.93	25.63	318879
2013-07-01	25.89	25.89	24.83	25.21	582090
2013-07-02	25.06	25.63	25.00	25.23	331416
2013-07-03	25.20	25.32	24.98	25.07	116025
2013-07-05	25.51	25.52	25.07	25.36	126438
2013-07-08	25.52	25.97	25.40	25.69	331496
2013-07-09	25.91	26.79	25.69	26.62	868420
2013-07-10	26.80	26.80	25.71	25.79	312125
2013-07-11	26.15	26.43	26.03	26.36	358990
2013-07-12	26.36	26.76	26.36	26.75	258648
2013-07-15	26.85	27.10	26.81	27.00	282838
2013-07-16	27.00	27.10	26.50	26.54	525241
2013-07-17	26.61	27.10	26.60	26.85	526869
2013-07-18	27.10	27.73	26.90	27.51	821247
2013-07-19	27.59	28.69	27.52	28.30	515948
2013-07-22	28.50	28.97	28.50	28.84	532142
2013-07-23	28.99	29.10	28.54	28.68	360279
2013-07-24	28.91	29.12	28.07	28.50	352099
2013-07-25	28.49	28.70	27.88	28.20	227979
2013-07-26	28.07	28.61	28.02	28.24	323627
2013-07-29	28.24	28.46	27.62	27.68	259740
2013-07-30	27.79	28.19	27.79	27.99	230379
2013-07-31	28.11	28.44	27.90	27.99	196776
2013-08-01	28.30	28.99	28.06	28.81	510780
2013-08-02	28.85	29.05	28.36	28.51	372227
2013-08-05	28.56	28.80	28.20	28.49	243826
2013-08-06	28.73	29.10	28.31	28.31	444597
2013-08-07	28.20	28.25	27.46	27.98	830946
2013-08-08	27.35	27.87	26.91	27.21	1039453
2013-08-09	27.16	27.37	26.51	27.05	667576
2013-08-12	26.78	27.42	26.78	26.92	322885
2013-08-13	26.85	27.10	26.80	26.99	199020
2013-08-14	26.55	27.28	26.55	26.87	449808
2013-08-15	26.43	26.65	25.63	25.97	563472
2013-08-16	26.01	26.25	25.40	25.70	294046
2013-08-19	25.54	25.76	24.66	24.75	377414
2013-08-20	24.88	25.52	24.88	25.41	272350
2013-08-21	25.11	25.81	25.11	25.67	691788
2013-08-22	25.80	27.04	25.80	26.51	454470
2013-08-23	26.69	27.09	26.44	26.53	269372
2013-08-26	26.53	27.00	26.35	26.70	157268
2013-08-27	26.29	26.64	25.50	25.52	403675
2013-08-28	25.55	26.36	25.55	26.15	162083
2013-08-29	25.98	26.49	25.98	26.37	91775
2013-08-30	26.47	26.63	26.10	26.18	96748
2013-09-03	26.48	26.48	25.29	25.38	289995
2013-09-04	25.30	25.97	25.07	25.12	199406
2013-09-05	25.14	25.64	25.13	25.51	234152
2013-09-06	25.71	25.71	25.05	25.05	321405
2013-09-09	25.10	25.77	25.10	25.37	339393
2013-09-10	25.44	25.91	25.36	25.45	286751
2013-09-11	25.31	25.70	25.19	25.42	253010
2013-09-12	25.50	25.86	25.15	25.69	364496
2013-09-13	25.70	25.93	25.60	25.81	92311
2013-09-16	26.07	26.34	25.41	25.83	313661
2013-09-17	26.32	26.40	25.57	26.32	399750
2013-09-18	26.35	26.64	26.10	26.31	429534
2013-09-19	26.40	26.47	25.61	25.73	348379
2013-09-20	26.04	26.04	25.10	25.13	463810
2013-09-23	25.10	25.42	24.95	25.26	544818
2013-09-24	25.27	25.56	25.16	25.39	441314
2013-09-25	25.49	26.05	25.37	26.03	161704
2013-09-26	26.17	26.65	25.98	26.63	225600
2013-09-27	26.50	26.75	26.12	26.51	1137164
2013-09-30	26.07	26.50	25.61	25.72	270373
2013-10-01	25.84	26.25	25.50	25.69	674535
2013-10-02	25.52	25.87	25.48	25.80	401679
2013-10-03	25.82	26.94	25.60	26.87	662329
2013-10-04	26.98	28.17	26.40	27.14	634429
2013-10-07	27.18	27.90	26.76	27.58	742010
2013-10-08	27.44	27.55	27.18	27.39	631986
2013-10-09	27.42	27.50	26.57	27.13	686649
2013-10-10	27.50	28.13	27.08	27.89	1450692
2013-10-11	28.22	29.27	27.94	28.93	797359
2013-10-14	28.66	30.00	28.31	29.76	609583
2013-10-15	29.73	30.05	29.31	29.86	583525
2013-10-16	29.97	31.00	29.68	30.97	1269285
2013-10-17	30.85	31.36	30.51	30.95	770582
2013-10-18	30.61	31.87	30.47	31.57	573692
2013-10-21	31.60	31.80	30.21	30.40	623479
2013-10-22	30.60	31.25	30.21	31.00	622023
2013-10-23	30.62	31.00	29.97	30.34	195045
2013-10-24	30.28	30.47	29.93	30.02	138112
2013-10-25	30.17	30.41	29.67	29.86	213049
2013-10-28	29.94	30.83	29.81	30.37	441806
2013-10-29	30.25	31.08	29.80	30.92	392745
2013-10-30	30.90	31.26	30.52	31.25	380338
2013-10-31	31.17	31.17	30.82	30.92	255037
2013-11-01	30.78	31.03	30.08	30.80	211153
2013-11-04	30.92	31.18	30.46	30.94	348216
2013-11-05	30.83	31.28	29.82	30.13	459093
2013-11-06	29.50	31.22	29.50	30.54	467414
2013-11-07	30.65	30.88	30.04	30.15	399366
2013-11-08	29.97	30.87	29.51	30.77	298564
2013-11-11	30.79	31.89	29.51	29.91	1024499
2013-11-12	30.07	30.94	29.52	30.80	467245
2013-11-13	30.07	30.77	30.07	30.64	344458
2013-11-14	31.25	31.93	30.74	31.86	942371
2013-11-15	32.20	32.20	31.17	31.52	472781
2013-11-18	32.77	33.30	31.65	32.34	1012351
2013-11-19	32.35	32.75	31.62	32.51	545345
2013-11-20	32.68	32.68	32.00	32.16	353599
2013-11-21	32.21	32.63	32.01	32.48	248973
2013-11-22	32.42	32.99	32.08	32.48	496521
2013-11-25	32.66	33.46	32.30	32.83	495469
2013-11-26	32.93	33.29	32.33	32.82	376684
2013-11-27	32.84	32.88	31.75	32.11	350312
2013-11-29	32.08	32.64	32.00	32.50	49084
2013-12-02	32.71	32.91	31.87	31.95	227495
2013-12-03	32.00	32.15	31.08	31.25	327906
2013-12-04	31.32	32.15	31.10	31.99	183883
2013-12-05	32.00	32.56	31.71	32.03	292226
2013-12-06	32.61	33.02	31.96	32.99	397081
2013-12-09	33.17	33.31	32.63	32.77	290967
2013-12-10	33.00	33.26	32.20	33.03	416249
2013-12-11	32.98	33.21	32.39	32.61	299570
2013-12-12	32.50	33.33	31.95	32.88	421323
2013-12-13	32.83	33.51	32.70	33.44	420987
2013-12-16	33.73	34.42	33.20	33.90	494574
2013-12-17	33.99	35.41	33.69	34.53	1003277
2013-12-18	35.11	35.55	34.55	35.24	507570
2013-12-19	35.12	35.57	34.70	34.90	785759
2013-12-20	34.70	35.40	34.25	34.67	434339
2013-12-23	34.92	35.70	34.49	35.35	564550
2013-12-24	35.50	36.71	35.20	36.11	289057
2013-12-26	36.30	36.48	35.22	36.14	389235
2013-12-27	36.33	36.33	35.60	35.73	251176
2013-12-30	35.72	35.77	34.54	34.61	383078
2013-12-31	34.55	35.69	34.54	35.62	166990
2014-01-02	35.46	35.71	34.43	34.99	190982
2014-01-03	35.18	36.21	35.02	35.93	210210
2014-01-06	36.26	36.84	35.88	35.95	418802
2014-01-07	36.03	36.70	35.66	35.91	346597
2014-01-08	36.09	36.48	35.73	36.06	176002
2014-01-09	36.27	37.27	35.87	36.42	401245
2014-01-10	36.95	37.56	36.62	36.80	380497
2014-01-13	36.74	37.49	36.20	36.25	249914
2014-01-14	36.20	38.00	36.01	37.91	368279
2014-01-15	38.11	38.13	36.89	36.99	313674
2014-01-16	37.05	37.35	36.67	36.92	189613
2014-01-17	37.09	37.32	35.62	35.83	271178
2014-01-21	35.88	37.01	35.64	36.51	355220
2014-01-22	36.84	37.55	36.54	37.09	278588
2014-01-23	36.76	37.46	36.10	36.78	387438
2014-01-24	36.40	36.82	35.60	36.04	420246
2014-01-27	35.96	36.35	33.70	35.72	501864
2014-01-28	35.85	36.28	35.33	35.65	449642
2014-01-29	36.01	36.32	35.32	35.80	523570
2014-01-30	36.00	36.24	35.73	36.06	555180
2014-01-31	35.30	35.92	34.67	34.81	359159
2014-02-03	34.80	35.06	33.36	33.45	659777
2014-02-04	34.00	34.24	32.86	32.96	726455
2014-02-05	33.08	33.08	32.11	32.43	595322
2014-02-06	32.66	34.37	32.50	33.99	492900
2014-02-07	34.17	35.44	34.02	34.62	298435
2014-02-10	34.74	35.24	34.67	34.88	274300
2014-02-11	35.00	35.44	34.59	34.99	316546
2014-02-12	35.10	35.50	34.26	34.55	164985
2014-02-13	34.22	35.41	34.17	35.17	184163
2014-02-14	35.20	36.17	34.75	35.23	256178
2014-02-18	35.70	35.90	35.34	35.46	387175
2014-02-19	37.50	37.50	34.89	35.00	960217
2014-02-20	36.16	36.75	35.20	35.97	1182512
2014-02-21	36.25	37.18	36.11	37.00	572236
2014-02-24	37.18	38.46	37.05	37.84	1217993
2014-02-25	37.94	38.31	37.75	37.85	688626
2014-02-26	38.15	39.38	37.58	37.71	979412
2014-02-27	36.44	36.57	35.86	35.99	162046
2014-02-28	36.03	36.72	35.92	36.27	445592
2014-03-03	36.00	36.00	35.24	35.50	362156
2014-03-04	35.13	35.20	33.85	34.02	1825177
2014-03-05	34.16	34.53	34.00	34.26	5135766
2014-03-06	34.56	35.38	34.41	35.11	1145572
2014-03-07	35.00	35.30	34.51	34.54	813299
2014-03-10	34.93	34.93	34.29	34.81	737745
2014-03-11	34.85	35.16	34.35	34.38	447642
2014-03-12	34.42	34.48	33.50	34.19	394497
2014-03-13	34.21	34.45	32.65	32.89	752286
2014-03-14	32.93	33.28	32.25	32.60	954953
2014-03-17	33.06	34.00	32.93	33.82	463987
2014-03-18	33.80	34.20	33.71	34.10	360049
2014-03-19	34.35	34.35	33.26	33.32	321728
2014-03-20	33.12	33.66	32.93	33.33	499592
2014-03-21	33.40	34.36	32.68	32.82	579238
2014-03-24	33.20	33.35	31.57	31.67	489264
2014-03-25	31.75	32.80	31.29	31.35	842463
2014-03-26	32.75	33.80	32.55	32.86	2546944
2014-03-27	33.00	33.60	32.65	33.53	476683
2014-03-28	33.49	34.39	33.39	34.30	601018
2014-03-31	34.64	35.40	34.43	35.14	652070
2014-04-01	35.36	35.99	35.28	35.41	529089
2014-04-02	35.64	35.64	35.08	35.11	405621
2014-04-03	35.22	35.58	35.10	35.44	312933
2014-04-04	35.63	35.92	34.68	35.05	578382
2014-04-07	34.98	34.99	33.22	33.37	710629
2014-04-08	33.49	33.97	32.51	33.35	1341114
2014-04-09	34.85	34.95	33.62	34.48	1368728
2014-04-10	34.84	34.90	33.64	34.00	773643
2014-04-11	34.98	34.98	33.25	33.72	1303072
2014-04-14	33.87	34.24	33.17	33.23	502774
2014-04-15	33.40	33.96	32.04	32.72	698491
2014-04-16	32.98	33.15	32.27	32.99	787336
2014-04-17	33.22	33.64	32.97	33.45	640410
2014-04-21	33.85	34.24	33.57	33.99	572861
2014-04-22	34.19	35.55	33.90	34.70	1177471
2014-04-23	34.85	34.99	34.24	34.47	512586
2014-04-24	34.76	35.35	34.00	34.69	425093
2014-04-25	34.57	34.90	34.01	34.64	284671
2014-04-28	34.72	34.96	33.49	34.08	495458
2014-04-29	34.16	34.59	34.01	34.21	508646
2014-04-30	33.00	33.39	31.75	32.08	1654806
2014-05-01	32.11	33.00	32.11	32.60	775529
2014-05-02	32.61	33.25	31.97	32.02	417059
2014-05-05	31.88	31.92	31.23	31.75	500083
2014-05-06	31.20	31.42	30.92	31.08	969156
2014-05-07	30.77	31.09	28.78	30.19	1979094
2014-05-08	29.86	31.05	29.78	30.27	1026891
2014-05-09	31.00	31.46	30.00	31.45	1025941
2014-05-12	30.95	31.33	30.50	31.19	836955
2014-05-13	30.76	31.07	30.50	31.06	750523
2014-05-14	31.00	31.77	30.90	31.55	855530
2014-05-15	31.41	31.49	30.71	31.01	731348
2014-05-16	31.03	31.03	30.16	30.19	320456
2014-05-19	30.24	30.74	30.09	30.44	258385
2014-05-20	30.42	30.80	30.23	30.42	242093
2014-05-21	30.72	31.31	30.52	31.27	363408
2014-05-22	31.28	31.67	30.90	31.59	418291
2014-05-23	31.79	31.80	31.12	31.40	179840
2014-05-27	31.58	31.99	30.90	31.36	435976
2014-05-28	32.24	32.24	31.19	31.65	288353
2014-05-29	31.80	32.10	31.55	31.88	240006
2014-05-30	32.00	32.09	30.69	30.97	370108
2014-06-02	31.80	32.15	31.27	31.52	329421
2014-06-03	31.80	32.44	31.60	32.43	278638
2014-06-04	32.40	32.63	31.92	31.96	504265
2014-06-05	32.30	32.76	31.73	31.85	456304
2014-06-06	31.96	33.44	31.96	33.01	508694
2014-06-09	33.21	33.27	32.82	33.10	372714
2014-06-10	33.00	33.91	32.90	33.41	555322
2014-06-11	33.17	33.41	32.60	32.63	297760
2014-06-12	32.68	32.95	32.28	32.64	231111
2014-06-13	32.60	32.81	31.94	32.13	214628
2014-06-16	32.31	33.72	32.15	33.58	718485
2014-06-17	33.89	34.48	33.26	34.42	637137
2014-06-18	34.49	34.95	34.12	34.88	1085283
2014-06-19	34.99	35.47	34.29	34.50	645551
2014-06-20	34.71	34.75	34.22	34.60	235333
2014-06-23	34.67	35.10	34.15	34.83	469384
2014-06-24	34.96	35.07	33.97	34.37	610817
2014-06-25	34.38	34.51	33.66	33.99	264608
2014-06-26	33.37	34.34	33.54	34.30	314694
2014-06-27	34.12	34.47	33.46	33.65	357133
2014-06-30	33.74	34.06	33.38	33.96	229935
2014-07-01	33.98	34.63	33.80	34.55	463291
2014-07-02	34.52	35.12	34.51	35.00	328012
2014-07-03	35.14	35.21	34.79	34.95	263295
2014-07-07	35.08	35.19	34.60	35.12	283748
2014-07-08	34.94	35.15	33.82	34.32	406391
2014-07-09	33.74	34.50	33.45	33.90	299471
2014-07-10	33.73	33.73	32.68	32.85	499081
2014-07-11	32.75	33.38	32.61	33.21	216558
2014-07-14	33.31	33.83	33.06	33.66	201221
2014-07-15	33.73	34.00	33.45	33.82	245393
2014-07-16	33.99	34.84	33.70	34.64	357200
2014-07-17	34.57	35.17	33.56	33.60	295711
2014-07-18	33.50	34.38	33.39	33.68	209206
2014-07-21	33.70	33.70	32.80	33.50	372614
2014-07-22	33.69	34.34	33.56	34.05	213820
2014-07-23	33.97	34.87	33.81	34.77	287472
2014-07-24	34.89	35.14	34.45	34.72	251725
2014-07-25	35.25	35.25	33.96	34.47	216504
2014-07-28	34.34	34.78	33.86	34.09	269843
2014-07-29	35.99	35.99	33.71	34.39	253083
2014-07-30	34.75	35.25	34.32	34.71	406872
2014-07-31	34.51	34.74	33.27	33.38	380686
2014-08-01	32.79	33.46	32.25	32.80	652761
2014-08-04	32.74	32.98	31.70	31.94	536283
2014-08-05	31.71	32.01	30.73	30.95	670216
2014-08-06	31.14	31.30	30.80	31.00	615848
2014-08-07	31.04	31.27	30.11	30.59	450224
2014-08-08	30.60	31.50	30.17	31.45	499362
2014-08-11	31.50	32.58	31.42	32.20	710501
2014-08-12	32.36	32.54	31.80	31.98	435274
2014-08-13	31.96	32.55	31.72	32.27	233167
2014-08-14	32.16	33.21	32.13	32.40	191452
2014-08-15	32.40	32.59	31.94	32.54	263565
2014-08-18	33.09	33.73	32.73	33.05	593536
2014-08-19	33.24	33.33	32.74	33.01	330879
2014-08-20	32.90	33.23	32.68	33.16	267786
2014-08-21	33.35	33.38	32.69	32.82	266600
2014-08-22	32.55	32.79	32.08	32.14	496426
2014-08-25	32.60	32.60	31.86	32.34	296963
2014-08-26	32.29	32.45	32.03	32.43	238167
2014-08-27	32.68	33.14	32.36	33.12	268210
2014-08-28	32.82	33.30	32.54	33.23	200415
2014-08-29	33.23	33.43	32.94	33.26	178915
2014-09-02	33.33	33.63	32.72	32.84	219795
2014-09-03	33.04	33.21	32.62	33.01	219988
2014-09-04	33.17	33.28	32.56	32.84	166264
2014-09-05	32.94	32.95	32.43	32.62	182081
2014-09-08	32.38	32.76	31.14	31.79	641898
2014-09-09	31.67	31.96	31.21	31.48	303274
2014-09-10	32.05	32.47	31.18	31.33	329482
2014-09-11	31.33	31.93	31.33	31.93	298259
2014-09-12	31.76	31.95	31.18	31.27	440985
2014-09-15	31.30	31.52	30.51	30.69	251200
2014-09-16	30.64	31.33	30.55	30.84	187904
2014-09-17	30.82	31.20	30.72	31.18	260297
2014-09-18	30.95	31.27	30.56	30.80	798106
2014-09-19	30.80	31.26	30.43	31.09	491642
2014-09-22	30.76	31.15	30.55	30.61	354246
2014-09-23	30.58	30.91	29.74	29.95	741475
2014-09-24	29.93	30.35	29.07	29.86	729833
2014-09-25	29.68	30.22	29.29	30.16	1065007
2014-09-26	30.13	31.31	29.80	30.94	592407
2014-09-29	30.92	30.92	30.23	30.44	296567
2014-09-30	30.38	30.59	30.30	30.46	189621
2014-10-01	30.40	30.55	28.92	29.33	607468
2014-10-02	29.10	29.41	28.09	29.28	594772
2014-10-03	29.48	30.11	29.27	29.77	287920
2014-10-06	29.94	30.36	29.77	30.14	193024
2014-10-07	30.43	30.69	29.30	29.37	319869
2014-10-08	29.37	29.56	28.50	29.47	301035
2014-10-09	29.22	29.31	28.42	28.50	322147
2014-10-10	28.45	28.94	27.84	28.11	417097
2014-10-13	28.00	28.31	27.17	27.25	458418
2014-10-14	27.52	28.10	26.90	27.65	493183
2014-10-15	26.58	27.69	26.34	27.63	770853
2014-10-16	26.93	27.83	26.34	27.68	394688
2014-10-17	28.08	28.62	27.95	28.29	162444
2014-10-20	28.29	29.03	28.19	28.99	278551
2014-10-21	29.30	29.96	29.01	29.94	252358
2014-10-22	30.29	30.29	29.24	29.37	322046
2014-10-23	29.71	30.23	29.38	29.72	235107
2014-10-24	29.75	30.66	29.75	30.44	231869
2014-10-27	30.02	30.20	29.53	29.81	222245
2014-10-28	29.97	30.63	29.50	29.83	397577
2014-10-29	29.27	29.81	28.25	28.66	851398
2014-10-30	28.05	28.16	27.20	27.56	662988
2014-10-31	28.11	28.25	27.46	27.76	600445
2014-11-03	27.45	28.87	27.45	28.11	553561
2014-11-04	28.11	28.89	28.11	28.59	491785
2014-11-05	29.18	29.18	28.31	28.59	351711
2014-11-06	28.52	28.92	28.00	28.26	313144
2014-11-07	29.89	29.91	28.50	28.94	680229
2014-11-10	29.15	29.50	28.38	29.06	997309
2014-11-11	29.06	29.30	28.53	29.11	369198
2014-11-12	29.49	30.00	28.91	29.39	555514
2014-11-13	29.32	29.78	29.21	29.53	115529
2014-11-14	29.84	30.04	29.41	29.60	443676
2014-11-17	29.60	29.89	29.41	29.86	539080
2014-11-18	29.86	30.14	29.43	29.46	543980
2014-11-19	29.59	29.80	29.30	29.51	548697
2014-11-20	29.45	29.65	29.15	29.20	436093
2014-11-21	29.50	29.90	29.27	29.80	777769
2014-11-24	30.00	30.15	29.33	29.46	618768
2014-11-25	29.35	29.66	29.01	29.23	386147
2014-11-26	29.30	29.36	28.72	29.05	334669
2014-11-28	28.89	29.03	28.15	28.63	457627
2014-12-01	28.40	28.84	26.70	27.44	993308
2014-12-02	27.28	28.26	27.28	27.72	406955
2014-12-03	27.72	28.68	27.51	28.45	449077
2014-12-04	28.01	28.73	27.82	28.56	479340
2014-12-05	28.64	29.08	28.32	28.72	521401
2014-12-08	28.70	28.97	27.54	28.02	523511
2014-12-09	27.50	27.91	27.12	27.76	331789
2014-12-10	27.76	27.78	26.80	26.92	548377
2014-12-11	26.94	27.54	26.37	27.29	469593
2014-12-12	26.84	26.91	26.05	26.48	683879
2014-12-15	26.66	26.93	25.54	25.76	768287
2014-12-16	26.00	26.07	25.49	25.54	471477
2014-12-17	25.54	26.35	25.21	26.29	582047
2014-12-18	26.65	27.05	26.33	27.01	714896
2014-12-19	27.00	27.71	26.86	27.45	691871
2014-12-22	27.25	27.79	26.50	26.86	530120
2014-12-23	26.76	27.37	26.76	27.29	531454
2014-12-24	27.11	27.49	26.80	26.90	318693
2014-12-26	26.92	27.24	26.74	26.92	281070
2014-12-29	26.81	27.24	26.48	26.76	324483
2014-12-30	26.57	27.36	26.51	27.34	470926
2014-12-31	27.24	27.71	26.99	27.50	347965
2015-01-02	27.71	28.30	27.12	28.18	302779
2015-01-05	27.80	28.02	27.30	27.87	520037
2015-01-06	27.84	27.84	26.83	26.87	616629
2015-01-07	27.23	27.49	26.82	26.83	376358
2015-01-08	27.02	27.23	26.73	26.91	379915
2015-01-09	27.05	27.05	26.42	26.58	529130
2015-01-12	26.60	26.60	25.72	25.85	570989
2015-01-13	25.80	26.00	25.33	25.65	726192
2015-01-14	25.29	25.60	24.93	25.25	710707
2015-01-15	25.50	25.50	24.42	24.82	645942
2015-01-16	24.57	24.87	24.49	24.87	423451
2015-01-20	25.12	25.12	24.62	24.83	368379
2015-01-21	24.75	25.25	24.75	25.00	367589
2015-01-22	25.00	25.46	24.84	25.27	804756
2015-01-23	25.20	26.00	25.05	25.66	304665
2015-01-26	25.45	26.38	25.29	26.15	239938
2015-01-27	26.15	26.47	25.80	26.38	441845
2015-01-28	26.33	26.70	26.05	26.43	320773
2015-01-29	26.58	26.68	25.81	26.22	231744
2015-01-30	26.04	26.39	25.66	26.30	428425
2015-02-02	26.45	26.96	26.30	26.91	318556
2015-02-03	27.13	27.38	26.21	26.97	1032113
2015-02-04	26.71	27.24	26.47	26.55	477560
2015-02-05	26.79	27.00	26.37	26.49	443224
2015-02-06	26.55	27.10	26.50	26.61	581822
2015-02-09	26.63	27.00	26.52	26.94	303409
2015-02-10	26.98	27.24	26.82	27.05	536509
2015-02-11	28.00	28.11	27.16	27.63	763684
2015-02-12	27.45	28.47	27.45	28.14	706338
2015-02-13	28.49	28.63	27.91	28.18	618960
2015-02-17	28.23	28.50	27.76	28.02	1141559
2015-02-18	28.50	29.18	28.25	28.44	1301559
2015-02-19	26.80	27.17	26.80	27.02	902173
2015-02-20	27.15	27.27	26.88	27.04	786103
2015-02-23	27.00	27.18	26.20	26.45	870452
2015-02-24	26.45	26.60	26.21	26.47	828333
2015-02-25	26.58	26.58	25.83	26.08	1191764
2015-02-26	26.11	26.45	25.63	25.64	611346
2015-02-27	25.89	26.04	25.66	25.85	461669
2015-03-02	25.99	26.18	25.71	26.00	832152
2015-03-03	26.05	26.18	25.83	25.93	428525
2015-03-04	26.14	27.01	26.05	26.70	1568940
2015-03-05	26.33	27.18	26.33	26.97	1062636
2015-03-06	27.60	27.81	26.96	27.29	1731384
2015-03-09	27.51	27.55	27.01	27.24	534418
2015-03-10	27.15	27.24	26.56	27.21	505944
2015-03-11	27.14	27.23	26.63	26.83	372096
2015-03-12	26.85	27.20	26.63	26.85	843481
2015-03-13	26.91	27.00	26.14	26.28	609102
2015-03-16	26.31	26.37	25.91	26.25	686701
2015-03-17	26.28	26.36	26.00	26.31	369133
2015-03-18	26.25	26.45	25.88	26.35	2689828
2015-03-19	26.25	26.50	26.05	26.18	331863
2015-03-20	26.58	26.78	26.36	26.68	717260
2015-03-23	26.55	27.16	26.55	26.85	893747
2015-03-24	26.80	27.20	26.55	27.07	398668
2015-03-25	27.08	27.16	26.46	26.62	774831
2015-03-26	26.59	26.78	26.18	26.38	278794
2015-03-27	26.49	27.07	26.12	26.98	482843
2015-03-30	27.23	27.37	26.91	27.08	362588
2015-03-31	27.12	27.24	26.98	27.10	245619
2015-04-01	27.18	27.92	27.11	27.81	601238
2015-04-02	27.87	27.91	27.49	27.80	421917
2015-04-06	27.71	27.94	27.57	27.68	469348
2015-04-07	27.81	28.08	27.72	27.94	699465
2015-04-08	27.92	28.08	27.62	27.77	349088
2015-04-09	28.06	28.20	27.32	27.54	524864
2015-04-10	27.50	28.22	27.32	27.81	474685
2015-04-13	28.25	28.25	27.85	28.10	553207
2015-04-14	28.15	28.49	27.83	28.29	539373
2015-04-15	28.49	28.50	28.18	28.33	345231
2015-04-16	28.42	29.03	28.34	28.71	836311
2015-04-17	28.46	28.93	28.40	28.71	1462993
2015-04-20	28.99	29.74	28.89	29.73	1150987
2015-04-21	29.80	29.80	29.09	29.39	972920
2015-04-22	29.49	29.79	29.20	29.75	1103689
2015-04-23	28.39	30.23	28.39	29.87	1223735
2015-04-24	29.91	30.22	29.54	29.77	545186
2015-04-27	30.09	30.32	29.71	29.79	489614
2015-04-28	29.89	30.00	29.26	29.95	663618
2015-04-29	29.95	30.11	29.02	29.78	1125769
2015-04-30	29.76	30.68	29.76	30.19	1279473
2015-05-01	30.30	30.99	30.22	30.84	853122
2015-05-04	30.84	31.88	30.83	31.49	2794547
2015-05-05	31.35	31.75	30.70	30.87	2175760
2015-05-06	30.86	31.04	30.16	30.25	585426
2015-05-07	30.31	30.33	29.77	30.08	743248
2015-05-08	30.40	30.50	29.93	30.21	948847
2015-05-11	29.90	30.45	29.85	29.95	457456
2015-05-12	29.89	29.98	29.63	29.80	383653
2015-05-13	30.00	30.00	29.51	29.68	438534
2015-05-14	29.71	30.13	29.59	29.71	462765
2015-05-15	29.86	30.00	29.72	29.73	403221
2015-05-18	29.56	30.07	29.50	29.96	743249
2015-05-19	30.09	30.16	29.59	30.09	706492
2015-05-20	29.90	30.30	29.51	30.13	555703
2015-05-21	30.23	30.43	30.10	30.25	259879
2015-05-22	30.20	30.53	30.17	30.45	284317
2015-05-26	30.49	30.61	30.09	30.31	264355
2015-05-27	30.43	30.64	30.13	30.49	386298
2015-05-28	30.42	30.81	30.40	30.79	365863
2015-05-29	30.78	30.99	30.46	30.83	471955
2015-06-01	30.95	31.06	30.74	30.97	652578
2015-06-02	29.61	29.83	29.12	29.45	3210365
2015-06-03	29.60	29.71	29.17	29.18	762960
2015-06-04	29.15	29.29	28.95	29.27	394137
2015-06-05	29.25	29.58	29.10	29.43	627366
2015-06-08	29.14	29.43	29.03	29.21	442865
2015-06-09	29.12	29.29	28.46	29.00	716592
2015-06-10	29.15	29.33	28.86	28.97	949663
2015-06-11	29.12	29.56	29.03	29.07	711333
2015-06-12	28.90	29.02	28.50	28.74	763794
2015-06-15	28.50	28.50	27.79	28.18	1473486
2015-06-16	28.17	28.56	28.10	28.41	784458
2015-06-17	28.51	28.69	28.13	28.39	274892
2015-06-18	28.46	28.80	28.21	28.49	645402
2015-06-19	28.50	28.74	28.23	28.61	805492
2015-06-22	28.89	28.96	28.04	28.56	1018329
2015-06-23	28.39	29.24	28.39	28.98	1323214
2015-06-24	28.90	29.11	28.47	28.65	958225
2015-06-25	28.76	29.10	28.55	28.71	1715178
2015-06-26	28.58	28.92	28.38	28.54	592310
2015-06-29	28.11	28.51	27.85	28.01	596528
2015-06-30	28.29	28.51	27.85	28.15	657594
2015-07-01	28.31	28.65	28.00	28.21	270630
2015-07-02	28.40	28.75	28.10	28.63	480527
2015-07-06	28.46	28.62	27.76	27.99	503229
2015-07-07	27.91	27.99	26.63	27.94	1052712
2015-07-08	27.73	27.85	26.85	26.94	424545
2015-07-09	27.11	27.74	27.03	27.44	359622
2015-07-10	27.60	27.85	27.09	27.44	535111
2015-07-13	27.70	27.93	27.47	27.83	805271
2015-07-14	27.67	28.62	27.67	28.39	953279
2015-07-15	28.60	28.75	28.14	28.47	496910
2015-07-16	28.96	28.96	28.31	28.43	432120
2015-07-17	28.58	28.72	28.21	28.41	390406
2015-07-20	28.21	28.41	27.77	27.80	353453
2015-07-21	27.79	28.07	27.51	28.02	614430
2015-07-22	27.84	28.25	27.39	27.61	742848
2015-07-23	27.80	27.85	26.66	26.90	661435
2015-07-24	27.13	27.26	26.01	26.15	747801
2015-07-27	25.91	26.34	25.61	25.99	656759
2015-07-28	26.03	26.33	25.66	26.02	1018164
2015-07-29	26.41	26.67	25.50	26.35	983543
2015-07-30	26.50	26.74	26.10	26.53	413649
2015-07-31	26.68	26.85	26.33	26.61	369561
2015-08-03	26.67	26.67	26.00	26.05	1662426
2015-08-04	25.50	26.26	25.50	25.93	1368037
2015-08-05	26.40	26.50	25.29	25.48	805684
2015-08-06	25.84	25.84	24.77	25.15	983454
2015-08-07	25.14	25.26	24.45	25.02	689679
2015-08-10	25.12	25.45	24.70	25.17	815580
2015-08-11	25.20	25.26	23.83	24.28	1490174
2015-08-12	24.10	24.29	23.40	24.20	807238
2015-08-13	24.53	24.85	24.04	24.33	917806
2015-08-14	24.33	25.08	24.33	24.79	815225
2015-08-17	24.05	24.24	23.29	23.63	658410
2015-08-18	22.18	23.60	22.06	23.04	1554072
2015-08-19	22.79	23.22	22.47	22.57	754583
2015-08-20	22.24	22.55	21.43	21.45	1121607
2015-08-21	21.33	21.62	20.87	21.16	1312940
2015-08-24	20.13	21.13	19.71	19.98	1482995
2015-08-25	21.74	21.84	20.35	20.35	2202466
2015-08-26	20.69	21.21	20.41	21.11	903616
2015-08-27	22.08	22.66	21.73	22.33	1466184
2015-08-28	22.23	22.54	21.80	21.90	656785
2015-08-31	21.69	21.88	21.02	21.16	994911
2015-09-01	20.80	21.09	20.07	20.16	1112751
2015-09-02	20.46	20.53	19.64	19.96	1295271
2015-09-03	20.33	21.26	20.05	20.56	819220
2015-09-04	20.19	20.50	19.81	20.17	578086
2015-09-08	20.67	20.96	20.49	20.91	471348
2015-09-09	21.06	21.31	20.56	20.66	426584
2015-09-10	20.60	20.75	20.25	20.46	322005
2015-09-11	20.48	20.77	20.19	20.59	410351
2015-09-14	20.54	20.61	20.09	20.35	359790
2015-09-15	20.24	20.64	20.13	20.49	481853
2015-09-16	20.73	20.76	20.18	20.22	515359
2015-09-17	20.47	21.20	20.18	20.72	757706
2015-09-18	20.61	20.61	19.98	19.99	1283657
2015-09-21	20.31	20.31	19.95	20.05	605420
2015-09-22	19.98	20.34	19.41	19.58	790498
2015-09-23	19.65	19.75	19.11	19.19	552121
2015-09-24	19.00	19.10	18.14	18.58	1012515
2015-09-25	19.01	19.01	18.36	18.38	1140861
2015-09-28	18.25	18.38	17.20	17.30	1062036
2015-09-29	17.50	17.61	16.68	16.75	1094135
2015-09-30	17.09	17.11	16.60	16.80	885660
2015-10-01	16.77	17.05	16.50	16.52	611835
2015-10-02	16.50	16.93	16.44	16.87	1106685
2015-10-05	17.07	18.42	17.00	18.42	1718619
2015-10-06	18.91	19.22	18.14	18.44	760342
2015-10-07	18.59	19.25	18.45	18.96	1079694
2015-10-08	19.13	19.35	18.73	18.89	1084551
2015-10-09	18.95	19.41	18.90	19.27	748108
2015-10-12	19.90	19.95	18.82	19.16	926652
2015-10-13	18.75	19.42	18.75	19.35	1023059
2015-10-14	19.57	19.77	19.02	19.10	833217
2015-10-15	19.11	19.42	18.94	19.35	521760
2015-10-16	19.50	19.56	19.18	19.50	504454
2015-10-19	19.30	19.45	18.67	18.71	585129
2015-10-20	18.85	19.00	18.51	18.80	561827
2015-10-21	18.82	18.98	18.63	18.79	511255
2015-10-22	18.95	19.36	18.75	18.82	606297
2015-10-23	19.13	19.24	18.91	19.04	592706
2015-10-26	19.10	19.39	19.08	19.37	479680
2015-10-27	19.20	19.47	18.93	19.26	655289
2015-10-28	18.87	19.39	18.65	18.83	1017619
2015-10-29	18.69	19.45	18.65	19.04	999260
2015-10-30	19.00	19.24	18.66	18.74	920004
2015-11-02	18.86	20.19	18.66	20.08	995228
2015-11-03	20.15	20.45	19.91	20.42	863460
2015-11-04	20.58	20.62	20.24	20.55	605198
2015-11-05	20.60	20.65	19.93	20.04	550362
2015-11-06	20.09	20.09	19.35	19.62	627967
2015-11-09	19.74	19.81	18.85	18.97	906014
2015-11-10	19.24	19.24	18.42	18.61	1002356
2015-11-11	18.66	18.93	18.35	18.44	1109140
2015-11-12	18.50	18.51	17.65	17.74	1269838
2015-11-13	17.60	17.67	17.41	17.57	874414
2015-11-16	17.53	18.17	17.10	17.35	954734
2015-11-17	17.35	17.50	17.09	17.17	1090895
2015-11-18	17.13	17.44	17.05	17.26	1209790
2015-11-19	17.38	17.45	17.12	17.33	617442
2015-11-20	17.27	17.56	17.26	17.47	676666
2015-11-23	17.53	18.07	17.50	17.92	662690
2015-11-24	18.04	18.16	17.84	18.06	609430
2015-11-25	18.24	18.30	17.91	18.03	836678
2015-11-27	18.07	18.09	17.94	18.04	192225
2015-11-30	17.95	18.40	17.95	18.03	1069306
2015-12-01	18.04	18.15	17.69	17.86	571850
2015-12-02	17.74	17.92	17.47	17.53	1198643
2015-12-03	17.53	17.76	17.38	17.48	623632
2015-12-04	17.56	17.62	17.13	17.33	1077895
2015-12-07	17.17	17.44	16.82	17.17	1406434
2015-12-08	16.79	17.06	16.51	16.60	2526491
2015-12-09	16.52	17.23	16.50	16.54	770147
2015-12-10	16.50	17.11	16.50	16.51	676915
2015-12-11	16.34	16.35	15.53	15.68	2382224
2015-12-14	15.66	16.00	14.92	15.17	1426324
2015-12-15	15.00	15.81	14.78	15.69	773655
2015-12-16	15.45	15.77	15.40	15.67	1212695
2015-12-17	15.64	15.95	15.55	15.93	2028671
2015-12-18	16.00	16.14	15.60	15.61	751284
2015-12-21	15.87	15.98	15.56	15.80	645863
2015-12-22	15.78	15.87	15.47	15.68	759786
2015-12-23	15.78	16.14	15.77	16.07	798661
2015-12-24	16.03	16.25	15.91	16.08	260891
2015-12-28	15.91	16.05	15.62	15.87	803223
2015-12-29	15.87	15.92	15.73	15.78	733514
2015-12-30	15.06	15.85	15.04	15.62	872223
2015-12-31	15.46	15.77	15.46	15.62	687469
2016-01-04	15.11	15.61	15.04	15.56	680626
2016-01-05	15.85	15.85	15.47	15.54	750344
2016-01-06	15.50	15.56	15.12	15.24	1155336
2016-01-07	15.07	15.25	14.34	14.41	1209575
2016-01-08	14.67	14.74	13.88	13.88	967313
2016-01-11	14.36	14.36	12.87	13.38	1458799
2016-01-12	13.79	13.79	13.03	13.40	1218395
2016-01-13	13.37	13.70	12.46	12.48	850227
2016-01-14	12.53	13.53	11.55	13.43	3326545
2016-01-15	12.60	13.64	12.59	13.28	1484509
2016-01-19	13.40	13.50	12.60	13.00	1062789
2016-01-20	12.65	12.85	11.92	12.11	1557334
2016-01-21	12.20	12.88	12.11	12.70	2025529
2016-01-22	13.00	13.56	13.00	13.55	1228931
2016-01-25	13.51	13.60	12.88	12.91	677151
2016-01-26	12.93	13.40	12.86	13.26	632745
2016-01-27	13.24	13.43	12.88	13.11	702229
2016-01-28	13.18	13.33	12.98	13.23	580351
2016-01-29	13.23	13.84	13.12	13.68	677386
2016-02-01	13.70	13.73	13.31	13.38	647354
2016-02-02	13.30	13.63	12.65	12.79	907025
2016-02-03	12.86	12.90	12.13	12.54	1064442
2016-02-04	12.54	12.89	12.35	12.78	1216743
2016-02-05	12.83	13.14	12.69	12.77	504376
2016-02-08	12.53	12.65	11.99	12.05	1637354
2016-02-09	11.91	12.09	11.52	11.69	1098937
2016-02-10	11.99	12.46	11.77	11.86	1302072
2016-02-11	11.66	11.77	11.25	11.70	1344813
2016-02-12	11.89	12.99	11.85	12.89	1158218
2016-02-16	13.48	13.72	13.15	13.42	1041464
2016-02-17	14.18	14.67	13.94	14.54	2114436
2016-02-18	14.71	15.25	14.21	15.22	1775675
2016-02-19	14.92	15.37	14.61	15.05	1140507
2016-02-22	15.33	15.60	15.23	15.38	1082972
2016-02-23	15.29	15.43	14.51	14.66	973433
2016-02-24	14.36	14.60	13.98	14.41	1004140
2016-02-25	14.43	14.69	14.18	14.69	1163167
2016-02-26	14.92	15.27	14.77	15.09	776075
2016-02-29	15.05	15.80	15.00	15.43	813445
2016-03-01	15.59	15.93	15.15	15.87	828458
2016-03-02	16.03	16.25	15.71	16.14	770916
2016-03-03	16.20	16.80	16.07	16.63	1213667
2016-03-04	16.60	16.82	16.20	16.44	100
2016-03-07	16.48	16.66	16.26	16.66	443175
2016-03-08	16.49	16.69	15.89	16.66	319686
2016-03-09	16.10	16.40	15.76	16.05	461890
2016-03-10	16.19	16.30	15.66	16.04	375891
2016-03-11	16.27	16.67	15.87	16.64	1075483
2016-03-14	16.70	16.83	16.45	16.66	373840
2016-03-15	16.41	16.53	16.10	16.46	424592
2016-03-16	16.47	16.65	16.21	16.65	509238
2016-03-17	16.66	17.19	16.64	17.03	597772
2016-03-18	17.03	17.40	16.88	17.15	643258
2016-03-21	17.24	17.34	16.85	17.03	497668
2016-03-22	16.99	17.11	16.58	16.70	573566
2016-03-23	16.62	16.70	15.91	16.05	460069
2016-03-24	15.97	16.12	15.41	16.10	372605
2016-03-28	16.16	16.39	15.91	16.26	247522
2016-03-29	16.31	16.68	15.92	16.68	371413
2016-03-30	16.91	17.13	16.80	16.85	816355
2016-03-31	16.81	17.05	16.64	16.88	257618
2016-04-01	16.67	17.05	16.36	16.99	389458
2016-04-04	17.03	17.12	16.16	16.27	446263
2016-04-05	16.18	16.28	15.93	16.02	525639
2016-04-06	16.14	16.28	15.98	16.11	260698
2016-04-07	16.03	16.20	15.87	16.07	350081
2016-04-08	16.29	16.49	15.94	16.02	295521
2016-04-11	16.19	16.38	16.04	16.11	332153
2016-04-12	16.20	16.56	16.11	16.41	298883
2016-04-13	16.69	17.24	16.47	17.24	994147
2016-04-14	17.20	17.38	16.97	17.05	925644
2016-04-15	17.12	17.56	17.09	17.26	851641
2016-04-18	17.17	17.66	17.10	17.52	918426
2016-04-19	17.69	17.74	17.41	17.70	571725
2016-04-20	17.75	17.85	17.57	17.68	436150
2016-04-21	17.71	17.80	17.50	17.69	905068
2016-04-22	17.63	17.75	17.29	17.32	301993
2016-04-25	17.21	17.32	16.71	17.32	399204
2016-04-26	17.45	17.56	17.21	17.53	589656
2016-04-27	16.05	17.97	16.01	17.68	1326494
2016-04-28	17.05	17.77	17.02	17.11	742768
2016-04-29	17.11	17.14	16.45	16.74	446495
2016-05-02	16.71	17.35	16.62	17.08	1313454
2016-05-03	16.98	17.10	16.40	16.50	649904
2016-05-04	16.30	16.62	16.02	16.40	603654
2016-05-05	16.45	16.67	16.08	16.24	462083
2016-05-06	16.05	16.73	16.05	16.24	455967
2016-05-09	16.20	16.59	15.88	16.27	420908
2016-05-10	16.43	16.54	16.00	16.04	739929
2016-05-11	15.96	16.00	15.49	15.53	923966
2016-05-12	15.38	15.92	15.32	15.87	819167
2016-05-13	15.82	16.29	15.77	15.80	359389
2016-05-16	15.81	16.13	15.80	15.84	302683
2016-05-17	15.84	16.47	15.84	16.25	460904
2016-05-18	16.18	16.55	16.17	16.43	964095
2016-05-19	16.30	16.32	15.76	15.89	489080
2016-05-20	15.94	16.34	15.79	16.29	304293
2016-05-23	16.23	16.45	16.16	16.39	322752
2016-05-24	16.49	16.51	16.38	16.51	494707
2016-05-25	16.58	16.67	16.36	16.59	676234
2016-05-26	16.60	16.65	16.23	16.27	345861
2016-05-27	16.28	16.42	16.22	16.28	208274
2016-05-31	16.29	16.50	15.94	16.06	343330
2016-06-01	16.01	16.40	15.91	16.40	209985
2016-06-02	16.37	16.37	16.00	16.20	248093
2016-06-03	16.07	16.14	15.82	16.08	295040
2016-06-06	16.07	16.59	16.07	16.25	553990
2016-06-07	16.24	16.42	16.20	16.40	491181
2016-06-08	16.42	16.45	16.30	16.33	299771
2016-06-09	16.20	16.26	16.00	16.04	299175
2016-06-10	15.83	15.97	15.63	15.79	232265
2016-06-13	15.63	16.35	15.55	15.75	694488
2016-06-14	15.62	15.92	15.38	15.61	491572
2016-06-15	15.71	16.02	15.66	15.69	272756
2016-06-16	15.65	15.79	15.38	15.67	224234
2016-06-17	15.72	16.07	15.72	15.93	312659
2016-06-20	16.08	16.40	15.73	15.80	456954
2016-06-21	15.87	16.12	15.77	16.07	241883
2016-06-22	15.99	16.40	15.97	16.00	278343
2016-06-23	16.10	16.35	16.03	16.31	433434
2016-06-24	15.43	15.97	15.30	15.74	1014692
2016-06-27	15.52	15.76	15.30	15.48	669900
2016-06-28	15.81	16.05	15.61	15.91	455886
2016-06-29	16.15	16.32	15.81	16.32	300623
2016-06-30	16.33	16.36	16.06	16.23	275499
2016-07-01	16.21	16.39	16.15	16.21	142593
2016-07-05	16.05	16.05	15.63	15.69	458794
2016-07-06	15.68	15.78	15.30	15.63	211762
2016-07-07	15.74	16.11	15.64	15.93	356784
2016-07-08	16.02	16.42	15.90	16.37	572122
2016-07-11	16.50	16.52	16.18	16.34	335764
2016-07-12	16.40	16.49	16.27	16.42	438715
2016-07-13	16.51	16.51	15.98	16.30	769580
2016-07-14	16.39	16.40	16.02	16.05	449571
2016-07-15	16.10	16.45	16.06	16.40	575864
2016-07-18	16.41	16.75	16.31	16.37	505632
2016-07-19	16.41	16.50	16.22	16.41	237948
2016-07-20	16.37	16.66	16.15	16.65	425146
2016-07-21	16.52	16.90	16.51	16.73	365818
2016-07-22	16.86	17.15	16.69	17.07	424935
2016-07-25	17.25	17.33	17.00	17.10	253828
2016-07-26	17.15	17.44	17.02	17.26	535425
2016-07-27	17.35	17.35	16.54	16.87	629196
2016-07-28	16.90	17.01	16.51	16.96	443959
2016-07-29	17.00	17.30	16.81	17.28	486782
2016-08-01	17.29	17.35	17.00	17.07	601340
2016-08-02	17.10	17.17	16.75	16.81	2120901
2016-08-03	16.83	16.97	16.75	16.88	564963
2016-08-04	16.90	17.00	16.66	16.84	492433
2016-08-05	16.90	17.12	16.70	16.84	451218
2016-08-08	16.90	16.94	16.63	16.87	831098
2016-08-09	16.88	16.91	16.67	16.79	646426
2016-08-10	16.82	16.87	16.28	16.40	1483328
2016-08-11	15.73	16.22	15.68	16.06	685310
2016-08-12	16.00	16.12	15.84	16.03	535597
2016-08-15	16.00	16.15	15.94	16.07	431790
2016-08-16	16.07	16.17	16.06	16.06	367539
2016-08-17	16.11	16.16	15.98	16.09	322294
2016-08-18	16.15	16.22	16.07	16.20	361462
2016-08-19	16.20	16.25	16.08	16.22	377796
2016-08-22	16.25	16.25	16.09	16.19	276488
2016-08-23	16.17	16.25	16.05	16.20	349921
2016-08-24	16.26	16.32	16.03	16.08	381494
2016-08-25	16.09	16.26	15.98	16.04	427207
2016-08-26	16.05	16.08	15.75	15.80	385400
2016-08-29	15.76	15.93	15.58	15.83	582799
2016-08-30	15.91	15.91	15.66	15.75	382169
2016-08-31	15.75	15.79	15.39	15.49	406591
2016-09-01	15.63	15.63	15.20	15.30	484451
2016-09-02	15.49	15.65	15.37	15.54	292280
2016-09-06	15.69	15.79	15.50	15.55	340984
2016-09-07	15.60	15.89	15.54	15.82	607835
2016-09-08	15.84	16.20	15.75	15.99	628616
2016-09-09	15.96	16.04	15.71	15.71	527499
2016-09-12	15.68	16.14	15.50	16.05	322578
2016-09-13	15.93	15.99	15.56	15.77	378596
2016-09-14	15.74	16.06	15.67	15.87	388614
2016-09-15	15.83	15.98	15.71	15.97	224031
2016-09-16	15.84	15.90	15.51	15.69	390700
2016-09-19	15.70	16.09	15.66	15.70	215491
2016-09-20	15.71	15.71	15.51	15.52	160182
2016-09-21	15.55	15.80	15.50	15.65	271255
2016-09-22	15.75	16.01	15.55	15.59	361393
2016-09-23	15.59	15.59	15.39	15.49	383328
2016-09-26	15.45	15.49	14.82	14.99	863000
2016-09-27	14.99	15.11	14.90	15.07	277630
2016-09-28	15.15	15.35	15.00	15.32	286304
2016-09-29	15.27	15.50	15.16	15.23	249464
2016-09-30	15.25	15.65	15.10	15.57	317459
2016-10-03	15.61	15.72	15.41	15.49	272686
2016-10-04	15.62	15.62	15.25	15.51	195492
2016-10-05	15.45	15.70	15.45	15.60	238210
2016-10-06	15.60	15.75	15.53	15.60	212049
2016-10-07	15.73	15.73	15.50	15.53	187224
2016-10-10	15.69	15.74	15.52	15.55	149418
2016-10-11	15.50	15.52	15.06	15.19	282930
2016-10-12	15.24	15.37	15.03	15.05	258823
2016-10-13	15.00	15.03	14.61	14.77	542502
2016-10-14	14.50	14.95	14.43	14.62	273267
2016-10-17	14.55	14.60	14.35	14.40	263695
2016-10-18	14.60	14.60	14.50	14.55	253247
2016-10-19	14.65	15.00	14.50	14.90	475686
2016-10-20	14.90	15.00	14.75	14.80	228938
2016-10-21	14.80	15.43	14.70	15.00	407236
2016-10-24	15.20	15.65	15.20	15.50	391209
2016-10-25	15.55	15.90	15.55	15.75	1068028
2016-10-26	15.90	16.20	15.60	16.05	587307
2016-10-27	16.05	16.25	16.00	16.00	722437
2016-10-28	16.10	16.10	15.65	15.80	683474
2016-10-31	15.80	15.85	15.30	15.50	756267
2016-11-01	15.70	15.75	14.97	15.20	826562
2016-11-02	15.15	15.45	14.98	15.05	686238
2016-11-03	15.05	15.25	14.80	14.95	497156
2016-11-04	14.45	15.15	14.45	14.90	694193
2016-11-07	15.10	15.35	15.00	15.10	731813
2016-11-08	15.15	15.40	15.00	15.25	335379
2016-11-09	14.95	15.40	14.77	14.95	781390
2016-11-10	15.15	15.50	14.95	15.25	1007931
2016-11-11	15.30	15.80	15.20	15.45	791512
2016-11-14	15.60	15.90	15.50	15.75	786315
2016-11-15	15.70	16.20	15.60	16.20	732024
2016-11-16	16.30	16.30	15.75	15.85	466774
2016-11-17	15.85	16.00	15.75	15.90	777494
2016-11-18	16.05	16.10	15.85	16.10	665113
2016-11-21	16.05	16.15	15.80	16.00	489648
2016-11-22	16.00	16.10	15.90	16.00	653910
2016-11-23	16.00	16.01	15.45	15.80	805160
2016-11-25	15.90	15.90	15.75	15.90	340000
2016-11-28	15.85	15.85	15.45	15.60	542051
2016-11-29	15.45	15.63	15.39	15.45	367731
2016-11-30	15.60	15.63	15.30	15.55	428312
2016-12-01	15.75	15.90	15.51	15.65	538605
2016-12-02	15.60	15.90	14.95	15.30	1522473
2016-12-05	15.30	15.75	14.90	15.10	842496
2016-12-06	15.15	15.15	14.85	14.95	694679
2016-12-07	15.05	15.45	14.90	15.30	1073691
2016-12-08	15.25	16.05	15.25	15.75	2322981
2016-12-09	15.65	16.45	15.65	16.20	1597104
2016-12-12	16.20	16.25	15.90	16.00	1112002
2016-12-13	16.00	16.10	15.70	15.80	964719
2016-12-14	15.75	15.80	15.40	15.60	454833
2016-12-15	15.65	15.80	15.50	15.65	1105124
2016-12-16	15.75	15.90	15.70	15.75	1112737
2016-12-19	15.80	15.80	15.45	15.75	709988
2016-12-20	16.00	16.10	15.60	15.70	706705
2016-12-21	15.70	15.85	15.55	15.60	807198
2016-12-22	15.65	15.70	15.10	15.35	1386894
2016-12-23	15.30	15.45	15.10	15.40	701295
2016-12-27	15.35	15.53	15.20	15.20	910456
2016-12-28	15.30	15.35	15.10	15.20	576512
2016-12-29	15.20	15.35	15.00	15.10	1005714
2016-12-30	15.10	15.40	14.98	15.25	852100
2017-01-03	15.50	15.75	15.20	15.60	1062786
2017-01-04	15.85	16.25	15.67	16.05	1354734
2017-01-05	16.10	16.35	16.00	16.30	987409
2017-01-06	16.45	16.85	16.40	16.65	1828002
2017-01-09	16.65	16.95	16.60	16.70	1054592
2017-01-10	16.75	16.90	16.55	16.65	520077
2017-01-11	16.70	16.80	16.50	16.75	732678
2017-01-12	16.80	16.95	16.60	16.85	651399
2017-01-13	16.95	17.05	16.80	16.95	889168
2017-01-17	16.95	17.15	16.80	17.05	1180992
2017-01-18	17.05	17.15	16.85	16.90	836785
2017-01-19	17.05	17.05	16.70	16.85	426655
2017-01-20	17.00	17.05	16.85	17.00	419030
2017-01-23	17.00	17.05	16.80	16.95	408680
2017-01-24	17.00	17.20	16.95	17.15	664866
2017-01-25	17.25	17.40	17.00	17.30	757598
2017-01-26	17.35	17.45	17.25	17.40	537546
2017-01-27	17.45	17.45	17.30	17.35	354959
2017-01-30	17.25	17.45	16.85	17.40	801668
2017-01-31	17.30	17.40	17.10	17.30	350430
2017-02-01	17.50	17.50	17.05	17.20	956947
2017-02-02	17.20	17.25	16.95	17.00	652117
2017-02-03	17.10	17.25	16.95	17.00	1251679
2017-02-06	17.00	17.15	16.80	16.90	854433
2017-02-07	17.05	17.15	16.80	17.15	867252
2017-02-08	16.50	16.64	16.00	16.45	2922232
2017-02-09	16.55	16.55	16.00	16.30	1306456
2017-02-10	16.25	16.40	16.15	16.25	630861
2017-02-13	16.20	16.40	16.05	16.15	1403704
2017-02-14	16.10	16.45	16.05	16.45	1083974
2017-02-15	16.50	16.65	16.20	16.35	2100889
2017-02-16	16.10	16.40	15.95	16.00	1278898
2017-02-17	16.05	16.23	15.85	16.05	600203
2017-02-21	16.05	16.40	16.05	16.20	671167
2017-02-22	16.10	16.40	16.10	16.30	621369
2017-02-23	16.35	16.50	16.11	16.25	950721
2017-02-24	16.15	16.35	16.10	16.30	369275
2017-02-27	16.25	16.50	16.20	16.40	662722
2017-02-28	16.35	16.40	15.93	16.05	625912
2017-03-01	16.30	16.35	16.10	16.15	631846
2017-03-02	16.10	16.25	15.95	16.00	931031
2017-03-03	16.05	16.10	15.85	15.95	519692
2017-03-06	15.85	15.95	15.65	15.90	809453
2017-03-07	15.80	16.00	15.75	15.80	571321
2017-03-08	15.75	15.92	15.70	15.70	317007
2017-03-09	15.60	15.90	15.45	15.50	607859
2017-03-10	15.60	15.75	15.55	15.70	269716
2017-03-13	16.05	16.10	15.75	15.95	487985
2017-03-14	15.95	16.30	15.90	16.30	577066
2017-03-15	16.30	16.55	16.20	16.40	528883
2017-03-16	16.45	16.65	16.35	16.45	532108
2017-03-17	16.50	16.50	16.05	16.05	466398
2017-03-20	16.00	16.15	15.90	16.00	203312
2017-03-21	16.00	16.10	15.60	15.75	474323
2017-03-22	15.70	16.00	15.50	15.80	1053720
2017-03-23	15.80	16.05	15.75	15.90	241255
2017-03-24	15.85	15.85	15.55	15.65	329873
2017-03-27	15.55	16.00	15.45	16.00	470830
2017-03-28	15.95	16.18	15.85	15.90	225962
2017-03-29	15.85	15.90	15.75	15.80	160587
2017-03-30	15.80	15.95	15.80	15.90	405104
2017-03-31	15.85	16.08	15.80	15.95	347994
2017-04-03	16.00	16.05	15.70	15.90	363771
2017-04-04	15.80	16.00	15.60	15.90	404966
2017-04-05	15.95	16.10	15.70	15.90	448234
2017-04-06	15.60	16.00	15.60	15.80	391979
2017-04-07	15.85	16.00	15.70	15.85	288222
2017-04-10	15.90	16.15	15.75	16.05	243031
2017-04-11	16.05	16.25	15.95	16.20	416351
2017-04-12	16.15	16.23	15.95	16.00	386354
2017-04-13	16.00	16.20	15.90	16.15	325121
2017-04-17	16.15	16.25	16.00	16.10	323788
2017-04-18	16.05	16.05	15.75	15.75	385884
2017-04-19	15.75	16.15	15.73	15.90	612348
2017-04-20	15.85	16.30	15.75	16.20	415019
2017-04-21	16.20	16.20	15.90	16.05	447797
2017-04-24	16.20	16.75	16.16	16.65	870822
2017-04-25	16.70	16.90	16.60	16.70	779439
2017-04-26	16.70	17.00	16.70	17.00	530496
2017-04-27	17.00	17.50	16.80	17.50	1051038
2017-04-28	17.50	17.70	17.40	17.70	993069
2017-05-01	17.75	17.80	17.55	17.75	617881
2017-05-02	17.70	17.73	17.20	17.40	730092
2017-05-03	17.55	18.15	17.41	18.00	2787846
2017-05-04	18.25	18.65	18.00	18.10	1665803
2017-05-05	18.10	18.20	17.75	18.10	795288
2017-05-08	18.15	18.15	17.63	17.75	908202
2017-05-09	17.75	17.95	17.40	17.85	979391
2017-05-10	17.80	17.88	17.65	17.70	334544
2017-05-11	17.95	18.05	17.50	18.05	820839
2017-05-12	18.00	18.40	17.85	18.25	709573
2017-05-15	18.30	18.80	18.25	18.60	1138960
2017-05-16	18.65	18.80	18.35	18.60	1324815
2017-05-17	18.40	18.40	17.40	17.45	1219172
2017-05-18	17.40	17.45	16.85	17.25	2005737
2017-05-19	17.30	17.73	17.30	17.60	779431
2017-05-22	17.75	18.25	17.50	17.85	1028943
2017-05-23	17.95	18.10	17.75	18.00	863187
2017-05-24	18.10	18.10	17.68	17.80	489384
2017-05-25	17.80	17.95	17.65	17.65	439421
2017-05-26	17.65	17.93	17.65	17.75	420927
2017-05-30	17.75	17.90	17.65	17.85	526665
2017-05-31	17.85	17.90	17.45	17.65	693293
2017-06-01	17.70	17.95	17.60	17.90	650538
2017-06-02	17.95	17.95	17.75	17.80	380851
2017-06-05	17.90	17.95	17.45	17.55	543536
2017-06-06	17.45	17.55	17.20	17.30	890441
2017-06-07	17.40	17.55	17.15	17.45	443978
2017-06-08	18.10	18.10	17.55	17.60	623619
2017-06-09	17.95	18.10	17.65	18.10	602469
2017-06-12	18.10	18.25	17.70	18.10	943657
2017-06-13	18.15	18.50	17.90	18.45	1066651
2017-06-14	18.45	18.75	18.25	18.65	1362700
2017-06-15	18.45	18.55	18.20	18.30	502595
2017-06-16	18.40	18.45	18.15	18.30	495295
2017-06-19	18.30	18.95	18.20	18.75	739362
2017-06-20	18.85	18.93	18.55	18.70	404591
2017-06-21	18.70	19.33	18.64	19.30	1083618
2017-06-22	19.35	19.35	19.00	19.30	601663
2017-06-23	19.20	19.35	19.15	19.35	278534
2017-06-26	19.35	19.50	19.15	19.25	552886
2017-06-27	19.15	19.50	19.10	19.40	629966
2017-06-28	19.50	19.90	19.37	19.70	819833
2017-06-29	19.85	19.95	19.65	19.80	856943
2017-06-30	19.90	20.00	19.70	19.75	847824
2017-07-03	19.85	20.00	19.35	19.55	361122
2017-07-05	19.65	19.75	19.25	19.25	601655
2017-07-06	19.25	19.25	18.85	18.95	980533
2017-07-07	19.05	19.25	19.00	19.25	591390
2017-07-10	19.35	20.50	19.25	20.45	1586984
2017-07-11	20.35	20.70	20.30	20.65	1235849
2017-07-12	20.70	20.85	20.05	20.25	946959
2017-07-13	20.35	20.40	20.06	20.25	764021
2017-07-14	20.15	20.40	20.15	20.40	617642
2017-07-17	20.40	20.55	20.10	20.30	663003
2017-07-18	20.25	20.35	19.95	20.25	680540
2017-07-19	20.35	20.60	20.10	20.60	467620
2017-07-20	20.65	20.73	20.20	20.40	721847
2017-07-21	20.55	20.70	20.25	20.50	481195
2017-07-24	20.40	20.50	20.10	20.25	471921
2017-07-25	20.35	20.40	20.05	20.30	420229
2017-07-26	20.35	20.85	20.15	20.75	495518
2017-07-27	20.85	21.25	20.70	20.95	667961
2017-07-28	21.00	21.03	20.70	20.75	310857
2017-07-31	20.70	21.00	20.40	20.50	290749
2017-08-01	20.60	21.17	20.50	20.70	547320
2017-08-02	21.50	21.95	20.80	21.85	1808216
2017-08-03	22.00	22.00	21.20	21.70	1110880
2017-08-04	21.80	22.05	21.74	21.95	502595
2017-08-07	21.95	22.13	21.72	21.85	780784
2017-08-08	21.75	21.80	20.80	20.80	2236938
2017-08-09	20.75	21.05	20.35	20.70	1838214
2017-08-10	20.15	20.63	19.90	20.40	1813687
2017-08-11	20.35	21.10	20.30	21.10	1157191
2017-08-14	21.30	21.58	21.10	21.40	1168675
2017-08-15	21.45	21.45	21.03	21.30	877312
2017-08-16	21.20	21.55	21.15	21.40	927084
2017-08-17	21.30	21.60	21.10	21.20	1252453
2017-08-18	21.10	21.30	20.75	20.95	728681
2017-08-21	21.00	21.05	20.55	20.65	884952
2017-08-22	20.75	20.95	20.65	20.90	1120488
2017-08-23	20.95	21.25	20.65	21.10	945955
2017-08-24	21.20	21.20	20.75	20.95	653231
2017-08-25	21.05	21.05	20.68	20.85	816758
2017-08-28	21.00	21.05	20.75	20.95	847426
2017-08-29	20.85	20.90	20.55	20.75	555698
2017-08-30	20.70	20.98	20.60	20.80	989324
2017-08-31	20.75	20.95	20.65	20.75	590310
2017-09-01	20.85	21.25	20.80	21.00	574500
2017-09-05	21.00	21.20	20.45	20.65	831495
2017-09-06	20.70	21.08	20.65	20.70	650065
2017-09-07	20.60	20.85	20.05	20.25	731631
2017-09-08	20.20	20.30	20.05	20.15	427632
2017-09-11	20.80	21.50	20.75	21.45	2104568
2017-09-12	21.90	22.40	21.65	22.35	2166355
2017-09-13	22.65	22.95	22.20	22.80	1671295
2017-09-14	22.85	23.43	22.50	23.35	1782862
2017-09-15	23.40	23.90	23.10	23.55	1621241
2017-09-18	23.75	24.10	23.60	24.10	1092640
2017-09-19	24.10	24.20	23.25	23.55	1406078
2017-09-20	23.50	24.00	23.50	23.75	816539
2017-09-21	23.75	23.90	23.35	23.70	497155
2017-09-22	23.60	24.60	23.60	24.45	780456
2017-09-25	24.35	24.70	23.93	24.10	761221
2017-09-26	24.20	24.30	23.65	23.70	1136695
2017-09-27	23.75	23.90	22.85	23.55	960849
2017-09-28	23.70	23.90	23.40	23.40	670130
2017-09-29	23.40	23.60	23.15	23.60	593096
2017-10-02	23.75	24.20	23.60	24.15	661227
2017-10-03	24.15	24.15	23.75	23.80	853319
2017-10-04	23.90	24.40	23.78	24.35	883052
2017-10-05	24.40	24.85	24.20	24.50	977970
2017-10-06	24.50	24.66	24.08	24.15	434060
2017-10-09	24.25	24.50	23.86	24.00	382239
2017-10-10	23.60	24.15	23.60	24.00	589933
2017-10-11	23.90	24.15	23.88	24.10	432781
2017-10-12	24.05	24.20	23.85	23.95	309989
2017-10-13	24.00	24.25	23.90	24.05	264523
2017-10-16	24.05	24.45	23.86	24.10	490323
2017-10-17	24.15	24.20	23.90	24.05	307671
2017-10-18	24.20	24.55	23.95	24.45	430974
2017-10-19	24.25	24.45	23.76	24.20	533010
2017-10-20	24.40	24.50	24.05	24.35	485413
2017-10-23	24.25	24.25	23.70	23.88	573830
2017-10-24	23.85	24.06	23.60	23.75	439629
2017-10-25	23.80	23.80	22.65	22.95	1165160
2017-10-26	22.90	23.00	22.15	22.60	1115670
2017-10-27	22.55	22.90	22.31	22.40	772536
2017-10-30	22.40	22.85	22.40	22.50	735754
2017-10-31	22.00	22.55	21.25	22.05	2037658
2017-11-01	22.30	22.90	22.00	22.10	1140692
2017-11-02	21.90	22.65	21.65	22.50	1191042
2017-11-03	22.60	23.15	22.50	22.55	660938
2017-11-06	22.70	23.00	22.15	22.25	838554
2017-11-07	22.25	22.35	21.50	22.00	1325074
2017-11-08	21.90	22.11	21.50	21.50	1106990
2017-11-09	20.80	21.85	20.80	21.50	1137957
2017-11-10	21.50	21.85	21.25	21.25	504007
2017-11-13	20.85	21.35	20.80	21.18	771189
2017-11-14	21.05	21.30	20.25	20.65	1582947
2017-11-15	20.35	20.55	19.90	20.35	922026
2017-11-16	20.60	21.10	20.55	21.05	771088
2017-11-17	21.20	21.50	21.05	21.10	607759
2017-11-20	21.20	21.37	21.10	21.20	456583
2017-11-21	21.25	21.45	21.25	21.35	655799
2017-11-22	21.30	21.60	21.15	21.40	448958
2017-11-24	21.50	21.50	21.00	21.05	209244
2017-11-27	20.95	21.00	20.45	20.80	1271790
2017-11-28	20.80	20.80	20.05	20.30	1602138
2017-11-29	20.35	20.63	20.05	20.30	2203450
2017-11-30	20.30	20.60	20.10	20.10	1164687
2017-12-01	20.15	20.20	19.50	20.05	1743150
2017-12-04	20.40	20.85	20.30	20.55	2081283
2017-12-05	20.75	20.80	20.45	20.55	1297857
2017-12-06	20.50	20.85	20.40	20.70	1041262
2017-12-07	20.55	22.00	20.55	21.75	1584952
2017-12-08	21.95	22.33	21.60	22.15	1289288
2017-12-11	22.15	22.40	22.05	22.25	792466
2017-12-12	22.40	22.40	22.10	22.30	592101
2017-12-13	22.35	22.65	22.25	22.50	754999
2017-12-14	22.40	22.55	22.00	22.15	734527
2017-12-15	22.10	22.20	21.68	21.75	514813
2017-12-18	21.75	22.00	21.50	21.70	860400
2017-12-19	21.75	21.95	21.35	21.50	464464
2017-12-20	21.45	22.30	21.42	22.10	734365
2017-12-21	22.30	22.70	22.20	22.70	526685
2017-12-22	22.70	22.80	22.40	22.65	368545
2017-12-26	22.65	22.85	22.60	22.80	340102
2017-12-27	22.90	23.15	22.60	23.10	686777
2017-12-28	23.10	23.20	22.55	22.95	465017
2017-12-29	22.70	22.98	22.55	22.90	377375
2018-01-02	23.00	23.45	22.76	23.30	727751
2018-01-03	23.50	24.10	23.30	23.90	817088
2018-01-04	24.10	24.40	23.55	23.90	571254
2018-01-05	24.05	24.10	23.20	23.95	788006
2018-01-08	23.95	24.15	23.55	24.10	427911
2018-01-09	24.25	24.50	24.05	24.25	530556
2018-01-10	24.35	24.65	24.15	24.25	614910
2018-01-11	24.50	24.95	24.45	24.70	760008
2018-01-12	24.80	25.50	24.75	25.30	732460
2018-01-16	25.40	25.85	24.45	24.85	1076327
2018-01-17	25.00	25.00	24.43	24.70	491346
2018-01-18	24.65	24.70	24.05	24.40	469084
2018-01-19	24.30	24.45	24.10	24.35	618114
2018-01-22	24.40	24.85	24.20	24.55	562522
2018-01-23	24.50	24.75	24.30	24.50	609003
2018-01-24	24.55	25.20	24.50	25.00	731729
2018-01-25	25.15	25.53	25.15	25.45	677100
2018-01-26	25.70	25.75	25.40	25.60	564830
2018-01-29	25.65	25.90	25.20	25.50	386110
2018-01-30	25.35	25.45	25.00	25.30	1265607
2018-01-31	25.50	25.65	25.00	25.20	373885
2018-02-01	25.15	25.85	25.05	25.85	650518
2018-02-02	25.80	25.80	25.10	25.55	711801
2018-02-05	25.10	25.30	23.66	23.95	1150006
2018-02-06	23.55	24.50	21.35	24.35	1449541
2018-02-07	25.00	25.50	24.00	24.10	1579301
2018-02-08	24.45	24.70	22.85	23.00	1490760
2018-02-09	23.20	23.40	22.05	22.90	1058733
2018-02-12	23.05	24.10	23.00	23.55	930852
2018-02-13	23.45	23.55	23.15	23.45	652030
2018-02-14	23.70	24.15	23.21	23.65	857511
2018-02-15	24.00	24.75	23.80	24.00	1432591
2018-02-16	23.95	23.95	23.15	23.30	671346
2018-02-20	23.15	23.80	23.14	23.25	597576
2018-02-21	23.35	23.90	22.95	23.00	763844
2018-02-22	23.15	23.45	22.70	23.25	731711
2018-02-23	23.30	23.70	22.90	23.15	617110
2018-02-26	23.35	23.85	23.30	23.75	750677
2018-02-27	23.85	23.95	23.00	23.10	732801
2018-02-28	23.30	23.55	22.80	22.85	715120
2018-03-01	22.80	23.15	22.20	22.65	755731
2018-03-02	22.45	22.95	22.00	22.60	620816
2018-03-05	22.40	23.05	22.30	22.85	419520
2018-03-06	22.90	23.00	22.50	22.80	424827
2018-03-07	22.80	22.90	22.43	22.60	366714
2018-03-08	22.60	22.71	22.30	22.60	338396
2018-03-09	22.80	23.10	22.60	23.05	405846
2018-03-12	23.65	23.65	23.05	23.35	476851
2018-03-13	23.55	23.55	22.90	23.00	463184
2018-03-14	23.05	23.05	22.55	22.75	428509
2018-03-15	22.80	22.88	22.30	22.50	456237
2018-03-16	22.70	22.90	22.35	22.45	647896
2018-03-19	22.40	22.60	22.01	22.10	461134
2018-03-20	22.30	22.45	22.20	22.35	413514
2018-03-21	22.30	22.43	22.15	22.20	304836
2018-03-22	22.00	22.15	21.75	21.80	507727
2018-03-23	21.80	22.13	21.40	21.50	593948
2018-03-26	22.00	22.00	21.20	21.40	403242
2018-03-27	21.40	21.85	21.20	21.30	421338
2018-03-28	21.25	21.45	20.90	21.00	434727
2018-03-29	21.00	21.61	20.90	21.35	469813
2018-04-02	21.35	21.35	20.60	20.80	451813
2018-04-03	20.80	21.30	20.70	21.05	416357
2018-04-04	20.70	21.15	20.61	21.10	437702
2018-04-05	21.20	21.25	20.80	20.90	540790
2018-04-06	20.65	20.73	19.95	20.25	828549
2018-04-09	20.40	20.70	20.15	20.20	572800
2018-04-10	20.55	20.80	20.35	20.65	531491
2018-04-11	20.35	20.70	20.35	20.50	391196
2018-04-12	20.50	20.73	20.32	20.65	346900
2018-04-13	20.70	20.75	20.03	20.20	366537
2018-04-16	20.30	20.30	19.95	20.20	464218
2018-04-17	20.30	20.68	20.15	20.55	645066
2018-04-18	20.65	21.05	20.53	20.73	603821
2018-04-19	20.70	21.00	20.51	20.75	334415
2018-04-20	20.80	21.00	20.65	20.85	255429
2018-04-23	20.85	21.15	20.85	20.95	392951
2018-04-24	20.95	21.10	20.45	20.65	573190
2018-04-25	20.70	20.70	19.95	20.15	680744
2018-04-26	20.25	20.35	20.00	20.20	347217
2018-04-27	20.20	20.35	20.15	20.23	272080
2018-04-30	20.45	20.75	20.35	20.50	420249
2018-05-01	20.55	20.95	20.35	20.60	1093834
2018-05-02	20.75	21.20	20.50	20.50	1646183
2018-05-03	21.50	21.70	20.70	20.95	1016840
2018-05-04	20.85	21.80	20.85	21.45	571030
2018-05-07	21.65	22.10	21.60	22.00	517821
2018-05-08	21.90	21.95	21.20	21.60	875425
2018-05-09	21.55	22.00	21.55	21.80	588806
2018-05-10	21.70	21.90	21.40	21.75	802109
2018-05-11	21.65	21.85	21.40	21.65	671680
2018-05-14	21.65	21.85	21.43	21.55	548303
2018-05-15	21.60	21.80	21.45	21.60	654900
2018-05-16	21.45	22.25	21.45	21.90	493641
2018-05-17	21.90	22.35	21.80	22.35	366989
2018-05-18	22.40	22.40	21.50	21.60	2453588
2018-05-21	21.75	22.30	21.70	22.15	682686
2018-05-22	22.25	22.40	21.95	21.95	737406
2018-05-23	21.75	21.95	21.55	21.90	451630
2018-05-24	21.85	22.15	21.65	21.95	492019
2018-05-25	21.85	21.95	21.75	21.80	362243
2018-05-29	21.60	21.80	21.30	21.70	534554
2018-05-30	21.70	22.05	21.70	21.85	348832
2018-05-31	21.80	22.30	21.70	21.90	408409
2018-06-01	21.95	22.40	21.95	22.30	466845
2018-06-04	22.40	22.60	22.35	22.50	437676
2018-06-05	22.55	22.70	22.50	22.65	327977
2018-06-06	22.75	23.05	22.60	22.65	521417
2018-06-07	22.80	23.05	22.75	22.90	282905
2018-06-08	22.85	22.90	22.70	22.75	233664
2018-06-11	22.80	22.95	22.60	22.70	253610
2018-06-12	22.70	22.85	22.35	22.45	275458
2018-06-13	22.45	23.20	22.40	22.60	670471
2018-06-14	22.60	22.90	22.35	22.80	376060
2018-06-15	22.75	22.95	22.45	22.55	356616
2018-06-18	22.55	22.85	22.35	22.65	328549
2018-06-19	22.40	22.65	22.23	22.35	451891
2018-06-20	22.40	22.65	22.35	22.45	338456
2018-06-21	22.55	22.70	22.28	22.35	367811
2018-06-22	22.50	22.80	22.35	22.50	450823
2018-06-25	22.55	22.55	21.90	21.95	694335
2018-06-26	21.90	22.40	21.85	22.05	567239
2018-06-27	22.15	22.25	21.45	21.60	829424
2018-06-28	21.55	21.85	21.10	21.10	618375
2018-06-29	21.30	21.70	21.25	21.30	772382
2018-07-02	21.15	21.90	21.15	21.75	762000
2018-07-03	21.75	22.50	21.75	22.35	652832
2018-07-05	22.40	23.55	22.40	23.38	1075872
2018-07-06	23.35	23.95	23.20	23.65	590467
2018-07-09	23.75	23.90	23.25	23.30	577118
2018-07-10	23.40	23.90	23.20	23.48	661883
2018-07-11	23.55	23.60	23.15	23.30	374438
2018-07-12	23.60	23.80	23.40	23.75	382103
2018-07-13	23.70	23.90	23.50	23.80	444808
2018-07-16	23.85	23.85	23.35	23.55	590192
2018-07-17	23.55	23.85	23.55	23.75	329369
2018-07-18	23.75	24.40	23.75	24.30	646695
2018-07-19	24.45	24.45	23.75	23.90	392626
2018-07-20	23.80	24.10	23.76	23.95	408917
2018-07-23	23.90	24.15	23.85	24.00	296791
2018-07-24	24.15	24.20	23.70	23.85	296072
2018-07-25	23.95	24.00	23.65	23.85	437552
2018-07-26	23.85	24.03	23.65	23.75	290894
2018-07-27	23.70	24.00	23.53	24.00	373181
2018-07-30	24.00	24.05	23.65	23.90	515166
2018-07-31	24.05	24.45	23.85	24.35	605568
2018-08-01	24.50	25.25	24.35	24.70	1383337
2018-08-02	24.65	24.80	24.25	24.25	494950
2018-08-03	25.20	25.20	24.10	24.23	373540
2018-08-06	24.15	24.15	23.75	23.95	662556
2018-08-07	23.90	24.10	23.65	23.95	575631
2018-08-08	23.95	24.08	23.90	24.05	420974
2018-08-09	24.05	24.15	23.80	23.80	435225
2018-08-10	23.45	23.65	23.30	23.50	633625
2018-08-13	23.45	23.65	23.27	23.40	657346
2018-08-14	23.45	23.90	23.45	23.80	585117
2018-08-15	23.60	23.75	23.30	23.35	397637
2018-08-16	23.45	23.60	23.30	23.45	432999
2018-08-17	23.50	23.75	23.20	23.35	297036
2018-08-20	23.35	23.85	23.28	23.80	683266
2018-08-21	23.80	23.85	23.50	23.65	400775
2018-08-22	23.65	23.90	23.25	23.75	523743
2018-08-23	23.75	23.90	23.50	23.85	392598
2018-08-24	23.85	24.25	23.80	24.05	569785
2018-08-27	24.10	24.25	23.90	23.95	413587
2018-08-28	23.90	24.10	23.60	23.70	510391
2018-08-29	23.60	23.70	23.15	23.45	886563
2018-08-30	23.35	23.40	23.15	23.28	365704
2018-08-31	23.20	23.40	23.00	23.20	474476
2018-09-04	23.20	23.20	22.80	23.05	467695
2018-09-05	23.00	23.08	22.70	22.70	359851
2018-09-06	22.75	22.80	22.10	22.28	563940
2018-09-07	22.20	22.40	21.80	22.30	497458
2018-09-10	22.25	22.80	22.25	22.70	461068
2018-09-11	22.65	22.93	22.35	22.70	480150
2018-09-12	22.60	23.00	22.20	22.85	480292
2018-09-13	22.90	23.20	22.85	22.95	545146
2018-09-14	23.00	23.50	23.00	23.45	563141
2018-09-17	23.50	23.50	23.20	23.25	320305
2018-09-18	23.35	23.70	23.25	23.60	456740
2018-09-19	23.55	23.65	23.30	23.45	322316
2018-09-20	23.55	23.95	23.26	23.80	762731
2018-09-21	23.75	24.25	23.75	23.95	728966
2018-09-24	23.95	24.00	23.70	23.80	525561
2018-09-25	23.85	23.95	23.60	23.70	324314
2018-09-26	23.70	23.70	23.20	23.25	315160
2018-09-27	23.35	23.37	22.80	22.90	457338
2018-09-28	22.80	22.85	22.50	22.55	349844
2018-10-01	22.61	23.05	22.61	23.04	601662
2018-10-02	22.97	23.03	22.62	22.83	442574
2018-10-03	22.96	23.33	22.90	23.00	357434
2018-10-04	22.98	23.04	22.31	22.35	460454
2018-10-05	22.30	22.48	22.00	22.01	495861
2018-10-08	22.00	22.00	21.63	21.75	444890
2018-10-09	21.61	21.70	21.35	21.59	561845
2018-10-10	21.47	21.51	20.01	20.07	1564363
2018-10-11	20.00	20.59	19.95	20.20	1402585
2018-10-12	20.69	20.70	20.16	20.28	539233
2018-10-15	20.35	20.78	20.30	20.75	379971
2018-10-16	20.75	21.24	20.67	20.97	663910
2018-10-17	20.83	21.46	20.83	21.13	595130
2018-10-18	21.07	21.16	20.17	20.28	573625
2018-10-19	20.29	20.49	20.04	20.16	279017
2018-10-22	20.16	20.58	20.10	20.45	375319
2018-10-23	20.10	20.10	19.52	19.98	631878
2018-10-24	19.97	20.20	18.90	18.93	810495
2018-10-25	19.10	19.72	18.89	19.40	871873
2018-10-26	19.10	19.31	18.92	19.08	492448
2018-10-29	19.50	19.80	18.78	18.85	897833
2018-10-30	18.75	19.50	18.52	19.46	963409
2018-10-31	18.90	20.52	18.06	20.27	1694824
2018-11-01	20.37	21.35	20.21	20.87	1203899
2018-11-02	21.04	21.11	20.19	20.26	525831
2018-11-05	20.35	20.46	20.05	20.13	293940
2018-11-06	20.16	20.49	19.93	20.49	341087
2018-11-07	20.57	21.04	20.31	21.00	421263
2018-11-08	21.00	21.44	20.86	21.10	388658
2018-11-09	20.62	20.85	19.92	19.95	473819
2018-11-12	19.84	20.08	19.41	19.42	450042
2018-11-13	19.39	19.83	19.05	19.06	764209
2018-11-14	18.58	19.22	18.58	18.75	612790
2018-11-15	18.50	18.84	18.42	18.57	756288
2018-11-16	18.53	18.57	17.69	17.97	1273175
2018-11-19	17.98	18.15	17.50	17.58	789402
2018-11-20	17.09	17.61	16.82	17.26	2283261
2018-11-21	17.50	18.78	17.35	18.59	990919
2018-11-23	18.41	19.06	18.32	18.98	282885
2018-11-26	19.12	19.49	19.00	19.20	513678
2018-11-27	19.07	19.19	18.43	18.45	342019
2018-11-28	18.46	18.79	18.28	18.64	601042
2018-11-29	18.53	18.70	18.22	18.43	447103
2018-11-30	18.37	18.63	18.13	18.31	458591
2018-12-03	18.55	18.76	18.35	18.69	596389
2018-12-04	18.68	18.71	17.46	17.57	739538
2018-12-06	17.34	17.95	17.18	17.79	1269403
2018-12-07	17.75	18.13	17.54	17.56	764729
2018-12-10	17.51	17.97	16.87	17.20	708479
2018-12-11	17.44	17.47	16.45	16.94	1276481
2018-12-12	17.73	17.73	17.26	17.50	602852
2018-12-13	17.60	17.63	16.97	17.08	939479
2018-12-14	16.93	16.93	16.28	16.28	897703
2018-12-17	16.16	16.40	15.89	15.89	1243635
2018-12-18	16.10	16.27	15.90	15.91	695370
2018-12-19	15.91	16.11	15.29	15.32	618824
2018-12-20	15.17	16.08	15.09	16.00	1482914
2018-12-21	16.01	17.11	15.95	16.12	1438657
2018-12-24	15.67	16.06	15.65	15.73	691417
2018-12-26	15.75	16.19	15.55	15.94	1065419
2018-12-27	15.73	16.00	15.63	16.00	932463
2018-12-28	16.05	16.49	16.00	16.17	977430
2018-12-31	16.21	16.34	15.58	15.75	1386753
2019-01-02	15.58	16.22	15.57	16.02	410333
2019-01-03	15.94	15.98	15.54	15.56	671382
2019-01-04	16.17	16.40	15.76	16.20	889556
2019-01-07	16.30	16.60	16.10	16.54	597015
2019-01-08	16.66	17.13	16.62	17.00	691844
2019-01-09	17.08	17.42	16.80	17.40	751849
2019-01-10	17.26	17.36	17.02	17.25	475904
2019-01-11	17.13	17.31	16.97	17.17	591233
2019-01-14	17.07	17.45	16.97	17.28	1216165
2019-01-15	17.29	17.76	17.19	17.65	406815
2019-01-16	17.66	18.21	17.61	18.04	573588
2019-01-17	18.05	18.10	17.84	18.04	253307
2019-01-18	18.15	18.88	18.03	18.87	1057718
2019-01-22	18.83	18.84	18.15	18.30	585729
2019-01-23	18.25	18.48	17.90	17.95	328960
2019-01-24	17.89	18.05	17.60	17.63	336354
2019-01-25	17.83	17.98	17.66	17.84	452357
2019-01-28	17.75	17.80	17.51	17.62	262596
2019-01-29	17.75	17.83	17.62	17.75	322326
2019-01-30	17.90	18.05	17.51	18.03	498558
2019-01-31	18.00	18.95	18.00	18.89	659988
2019-02-01	19.03	19.41	18.66	19.38	948270
2019-02-04	19.45	19.72	19.23	19.71	425225
2019-02-05	19.65	20.45	19.65	20.40	1402404
2019-02-06	20.28	20.67	19.05	19.24	1582992
2019-02-07	19.01	19.37	18.45	18.99	930212
2019-02-08	18.77	18.98	18.62	18.75	295595
2019-02-11	18.80	18.98	18.49	18.52	563451
2019-02-12	18.66	18.90	18.52	18.66	940302
2019-02-13	18.76	18.89	18.45	18.82	733006
2019-02-14	18.75	18.86	18.52	18.67	825911
2019-02-15	18.42	18.52	17.93	18.46	974071
2019-02-19	18.33	18.50	18.16	18.42	457462
2019-02-20	18.44	18.56	18.31	18.56	380300
2019-02-21	18.49	18.50	18.09	18.21	535022
2019-02-22	18.25	18.51	18.13	18.20	505593
2019-02-25	18.34	18.40	18.03	18.05	474595
2019-02-26	18.00	18.21	17.88	18.04	665692
2019-02-27	18.01	18.04	17.73	17.92	526481
2019-02-28	17.99	18.00	17.68	17.71	479420
2019-03-01	17.84	18.09	17.61	17.84	492177
2019-03-04	17.95	18.28	17.82	18.03	616182
2019-03-05	18.02	18.17	17.84	18.07	337569
2019-03-06	18.03	18.10	17.85	17.97	211596
2019-03-07	17.90	17.97	17.52	17.59	597770
2019-03-08	17.50	17.72	17.33	17.54	331207
2019-03-11	17.60	18.14	17.56	17.88	384669
2019-03-12	17.92	18.15	17.88	17.98	213506
2019-03-13	18.07	18.60	18.00	18.59	505700
2019-03-14	18.60	18.70	18.38	18.56	312178
2019-03-15	18.57	19.20	18.50	19.01	939876
2019-03-18	19.12	19.33	18.96	19.22	438890
2019-03-19	19.42	19.42	18.88	19.04	293222
2019-03-20	19.24	19.29	18.81	19.08	508189
2019-03-21	18.96	19.54	18.96	19.32	597997
2019-03-22	19.16	19.22	18.41	18.46	677621
2019-03-25	18.36	18.44	18.09	18.24	447921
2019-03-26	18.35	18.54	18.27	18.38	677890
2019-03-27	18.39	18.75	18.18	18.20	367893
2019-03-28	18.20	18.31	18.10	18.25	504756
2019-03-29	18.00	18.36	17.95	18.28	559183
2019-04-01	18.28	18.58	18.28	18.33	395262
2019-04-02	18.40	18.40	18.10	18.24	275964
2019-04-03	18.39	18.71	18.27	18.62	323196
2019-04-04	18.51	18.89	18.35	18.45	376474
2019-04-05	18.50	18.57	18.33	18.50	359103
2019-04-08	18.50	18.77	18.44	18.65	254832
2019-04-09	18.60	18.60	18.28	18.30	216647
2019-04-10	18.34	18.88	18.34	18.69	325983
2019-04-11	18.71	18.91	18.54	18.89	257396
2019-04-12	19.07	19.30	18.94	19.03	347324
2019-04-15	19.20	19.21	18.85	18.88	240608
2019-04-16	19.10	19.25	18.86	19.20	449316
2019-04-17	19.26	19.30	18.94	19.27	350697
2019-04-18	19.63	20.52	19.60	20.45	1809014
2019-04-22	20.46	20.96	20.27	20.89	855586
2019-04-23	21.00	21.46	20.91	21.11	1251882
2019-04-24	21.02	21.33	20.90	20.93	587413
2019-04-25	20.93	21.21	20.58	20.86	806455
2019-04-26	20.83	21.15	20.70	20.93	578411
2019-04-29	20.95	21.54	20.94	21.48	521266
2019-04-30	21.62	21.67	20.81	20.95	938711
2019-05-01	20.27	21.10	20.10	20.50	1233025
2019-05-02	20.30	20.88	19.63	20.71	1088161
2019-05-03	20.83	21.20	20.75	21.00	799136
2019-05-06	20.54	20.79	20.30	20.74	1220731
2019-05-07	20.45	20.96	20.40	20.86	1281368
2019-05-08	20.71	21.12	20.71	20.97	736951
2019-05-09	20.54	20.93	20.50	20.76	593689
2019-05-10	20.51	20.71	20.38	20.62	405610
2019-05-13	20.22	20.45	20.02	20.09	1046541
2019-05-14	20.28	20.50	20.28	20.46	253475
2019-05-15	20.40	21.01	20.27	20.83	962928
2019-05-16	20.75	21.17	20.73	21.06	426488
2019-05-17	20.93	21.09	20.85	20.93	496371
2019-05-20	20.81	20.94	20.52	20.76	699085
2019-05-21	20.69	20.90	20.27	20.71	1110900
2019-05-22	20.58	20.90	20.57	20.78	777100
2019-05-23	20.60	20.74	20.06	20.21	1140688
2019-05-24	20.27	20.38	20.21	20.29	360658
2019-05-28	20.24	20.44	20.09	20.10	435985
2019-05-29	19.93	20.10	19.86	19.94	432128
2019-05-30	20.07	20.30	20.03	20.29	382522
2019-05-31	20.00	20.21	19.66	19.70	931089
2019-06-03	19.52	19.96	19.50	19.80	245557
2019-06-04	20.00	20.50	19.83	20.45	782988
2019-06-05	20.59	20.85	20.22	20.76	474150
2019-06-06	20.73	20.97	20.70	20.93	252273
2019-06-07	21.00	21.59	20.61	21.54	572604
2019-06-10	21.46	21.73	21.16	21.34	561153
2019-06-11	21.53	21.85	21.39	21.53	819651
2019-06-12	21.36	21.59	21.16	21.57	281856
2019-06-13	21.70	21.92	21.67	21.87	212587
2019-06-14	21.79	22.00	21.71	21.78	316994
2019-06-17	21.78	22.20	21.72	22.18	777761
2019-06-18	22.23	22.48	21.99	22.10	758826
2019-06-19	22.17	22.60	22.15	22.56	597124
2019-06-20	22.74	23.00	22.19	22.39	1122809
2019-06-21	22.19	22.62	22.19	22.28	563205
2019-06-24	22.19	22.28	21.86	21.91	379094
2019-06-25	21.85	22.07	21.65	21.69	284948
2019-06-26	21.70	22.00	21.64	21.89	316582
2019-06-27	22.00	22.31	21.97	22.18	401828
2019-06-28	22.32	22.81	22.16	22.61	667102
2019-07-01	22.96	23.34	22.61	23.34	958886
2019-07-02	23.33	23.82	22.96	23.81	1811900
2019-07-03	23.74	24.06	23.35	23.68	574070
2019-07-05	23.68	23.87	23.48	23.66	484735
2019-07-08	23.39	23.58	23.01	23.34	708721
2019-07-09	23.10	25.00	23.10	24.29	3885756
2019-07-10	24.65	24.90	24.01	24.28	2189265
2019-07-11	24.27	24.49	23.96	24.08	1061110
2019-07-12	24.29	24.56	24.00	24.03	661761
2019-07-15	24.22	24.22	23.59	23.77	537263
2019-07-16	23.90	24.10	23.76	23.93	462680
2019-07-17	24.00	24.05	23.61	23.67	479136
2019-07-18	23.60	23.95	23.27	23.49	629944
2019-07-19	23.64	23.73	22.96	23.03	1395580
2019-07-22	23.25	23.91	22.21	23.76	1777199
2019-07-23	23.71	24.04	23.28	24.00	691773
2019-07-24	24.10	24.97	23.88	24.84	1328341
2019-07-25	24.81	25.00	24.31	24.92	1252502
2019-07-26	24.95	25.16	24.72	24.96	1284305
2019-07-29	25.09	25.09	24.21	24.65	782051
2019-07-30	24.66	24.76	24.34	24.68	1440926
2019-07-31	25.90	25.99	23.80	23.85	4840907
2019-08-01	24.44	24.44	23.12	23.28	5388720
2019-08-02	23.20	23.20	22.46	22.95	1610917
2019-08-05	22.52	22.59	21.50	22.49	2077399
2019-08-06	22.75	23.42	22.67	23.36	1249480
2019-08-07	22.98	23.50	22.57	23.46	760641
2019-08-08	23.50	24.00	23.37	23.64	851551
2019-08-09	23.23	23.27	22.47	22.50	849225
2019-08-12	22.29	22.29	21.38	21.69	1169387
2019-08-13	21.64	22.34	21.41	22.03	1497068
2019-08-14	21.54	21.81	21.22	21.46	1016570
2019-08-15	21.60	21.74	20.74	21.07	1542153
2019-08-16	21.21	21.84	21.04	21.71	918817
2019-08-19	22.29	22.44	22.02	22.07	969957
2019-08-20	21.95	22.39	21.83	22.17	891750
2019-08-21	22.40	22.81	22.15	22.70	1169995
2019-08-22	22.99	23.14	22.50	22.76	1094176
2019-08-23	22.68	22.78	21.96	22.02	596923
2019-08-26	22.15	22.33	21.79	21.80	909679
2019-08-27	22.10	22.48	21.90	22.40	913426
2019-08-28	22.29	22.65	22.13	22.61	391587
2019-08-29	22.75	23.09	22.67	22.96	889618
2019-08-30	22.99	23.10	22.53	22.78	630241
2019-09-03	22.46	22.68	21.85	22.17	796120
2019-09-04	22.40	23.29	21.99	23.07	1121045
2019-09-05	23.50	24.44	23.32	24.24	1752074
2019-09-06	24.38	24.98	24.22	24.54	999763
2019-09-09	24.55	25.18	24.48	25.11	924112
2019-09-10	25.08	25.32	24.22	24.44	1037663
2019-09-11	24.55	25.24	24.30	24.92	1085789
2019-09-12	25.06	26.00	25.01	25.63	1856415
2019-09-13	25.80	26.18	25.25	25.79	1103275
2019-09-16	25.50	26.13	25.26	26.06	1265735
2019-09-17	26.05	26.20	25.89	26.02	817721
2019-09-18	25.86	26.13	25.62	26.12	828439
2019-09-19	26.16	27.00	26.12	26.60	1489065
2019-09-20	26.61	26.99	26.39	26.60	837328
2019-09-23	26.52	26.73	26.10	26.50	1096067
2019-09-24	26.45	26.94	26.20	26.40	1486995
2019-09-25	26.07	26.87	26.02	26.77	1006425
2019-09-26	26.88	26.94	26.65	26.75	661316
2019-09-27	26.92	27.02	25.51	25.69	3368188
2019-09-30	25.72	25.72	25.06	25.56	1489869
2019-10-01	25.64	25.98	24.79	24.96	1577372
2019-10-02	24.51	24.76	23.45	24.33	1761530
2019-10-03	24.46	24.85	23.91	24.79	809027
2019-10-04	24.85	25.16	24.68	24.80	1202212
2019-10-07	24.68	25.06	24.45	24.94	798230
2019-10-08	24.84	25.22	24.54	24.93	992591
2019-10-09	25.08	25.57	25.04	25.32	425723
2019-10-10	25.15	25.82	25.15	25.61	456185
2019-10-11	25.75	26.31	25.55	25.77	547922
2019-10-14	25.74	26.00	25.52	25.81	1318034
2019-10-15	25.95	26.52	25.85	26.47	643550
2019-10-16	26.44	26.72	26.31	26.61	427237
2019-10-17	26.63	27.15	26.63	27.13	599408
2019-10-18	27.00	27.29	26.86	26.98	826132
2019-10-21	27.08	27.63	27.03	27.52	991557
2019-10-22	27.59	27.77	27.02	27.08	538625
2019-10-23	26.97	27.85	26.94	27.43	824964
2019-10-24	27.46	27.51	26.48	27.11	1014169
2019-10-25	26.95	27.60	26.78	27.33	942841
2019-10-28	27.50	27.93	26.81	27.50	1612871
2019-10-29	27.34	27.86	27.34	27.50	836110
2019-10-30	27.42	27.81	27.29	27.52	748904
2019-10-31	27.96	27.96	27.19	27.28	717423
2019-11-01	27.50	28.04	27.25	27.99	1183133
2019-11-04	28.07	28.13	27.75	27.98	976284
2019-11-05	28.15	28.20	27.55	27.98	850458
2019-11-06	27.80	28.00	27.37	27.54	1555719
2019-11-07	27.82	27.96	27.21	27.50	841898
2019-11-08	27.17	27.62	27.08	27.39	691141
2019-11-11	27.20	27.62	27.11	27.53	428630
2019-11-12	27.65	27.97	27.40	27.94	940816
2019-11-13	27.88	28.01	27.59	27.90	1098245
2019-11-14	27.91	28.16	27.90	28.15	898981
2019-11-15	28.20	28.48	28.07	28.40	339763
2019-11-18	28.40	28.53	28.24	28.29	842656
2019-11-19	28.43	28.48	28.17	28.36	729541
2019-11-20	28.24	28.84	28.24	28.56	930175
2019-11-21	28.46	28.96	28.44	28.56	777414
2019-11-22	28.76	28.76	28.50	28.59	449503
2019-11-25	29.00	29.11	28.68	28.90	1029723
2019-11-26	28.83	30.30	28.83	29.55	1856559
2019-11-27	29.50	29.93	29.19	29.88	703251
2019-11-29	29.80	30.03	29.71	29.80	422964
2019-12-02	29.68	29.81	29.46	29.63	791145
2019-12-03	29.04	29.33	28.47	28.61	1367747
2019-12-04	28.79	29.50	28.79	29.23	864481
2019-12-05	29.26	29.73	29.23	29.46	830750
2019-12-06	29.53	29.82	29.37	29.49	869772
2019-12-09	29.49	29.79	29.16	29.17	779327
2019-12-10	29.21	29.87	29.14	29.43	685299
2019-12-11	29.38	30.26	29.38	30.18	1074636
2019-12-12	30.00	30.16	29.70	29.83	1259172
2019-12-13	29.70	29.99	29.08	29.69	1157102
2019-12-16	29.90	30.42	29.75	30.33	1044227
2019-12-17	30.45	31.06	30.35	30.58	1200985
2019-12-18	30.59	31.08	30.59	30.83	897871
2019-12-19	30.58	31.61	30.50	31.28	2146271
2019-12-20	31.56	31.56	31.05	31.22	858327
2019-12-23	31.29	31.37	30.76	31.02	1326613
2019-12-24	31.00	31.29	30.85	31.15	256900
2019-12-26	31.15	31.26	30.68	31.25	817064
2019-12-27	31.24	31.45	31.02	31.22	616818
2019-12-30	31.22	32.07	31.13	31.75	1280890
2019-12-31	31.81	32.50	31.74	32.08	1362637
2020-01-02	32.25	32.46	31.33	32.02	11276111
2020-01-03	32.00	32.00	30.60	31.45	2935562
2020-01-06	31.36	31.59	30.76	31.45	2962130
2020-01-07	31.30	31.59	31.28	31.35	1430164
2020-01-08	31.49	31.53	31.26	31.48	1369003
2020-01-09	31.70	31.99	31.38	31.77	2272376
2020-01-10	31.88	31.88	31.44	31.54	3707689
2020-01-13	31.55	31.80	31.42	31.64	3705932
2020-01-14	31.75	32.09	31.37	31.43	2034428
2020-01-15	31.43	32.25	31.39	32.00	2094512
2020-01-16	32.11	32.99	32.11	32.94	1822339
2020-01-17	33.25	33.31	32.97	33.28	1547374
2020-01-21	33.22	33.95	33.11	33.41	1632655
2020-01-22	33.80	34.38	33.50	34.28	3782667
2020-01-23	34.41	34.53	34.00	34.45	1290549
2020-01-24	34.81	34.98	33.46	33.72	1925042
2020-01-27	32.90	33.12	32.37	32.91	1829525
2020-01-28	32.41	33.48	32.41	33.16	1508054
2020-01-29	33.51	33.87	33.29	33.68	1797847
2020-01-30	33.26	33.82	32.22	32.65	5606405
2020-01-31	32.62	32.71	31.82	32.48	1640298
2020-02-03	32.64	33.02	32.07	32.20	1933069
2020-02-04	32.54	33.68	32.54	33.50	3463808
2020-02-05	32.85	33.50	31.87	32.66	4737410
2020-02-06	32.45	32.62	31.61	32.45	3504238
2020-02-07	32.34	33.17	32.26	32.87	2324021
2020-02-10	32.86	33.56	32.86	33.41	1898311
2020-02-11	33.17	33.86	33.17	33.60	1299678
2020-02-12	33.59	33.85	33.40	33.69	821128
2020-02-13	33.61	33.70	32.82	32.94	2420971
2020-02-14	32.55	32.77	31.78	32.13	1879369
2020-02-18	32.10	32.48	31.45	32.00	3589989
2020-02-19	32.08	32.48	31.52	31.75	2746549
2020-02-20	31.86	32.02	30.86	31.36	2073224
2020-02-21	31.12	31.44	30.66	31.27	1721556
2020-02-24	29.96	31.15	29.54	30.91	2834236
2020-02-25	31.08	31.26	29.24	29.28	4159462
2020-02-26	29.40	30.13	29.29	29.82	2688084
2020-02-27	28.82	29.47	28.08	28.87	2650510
2020-02-28	27.76	28.84	26.94	28.46	4373781
2020-03-02	28.58	30.57	28.58	30.53	2451832
2020-03-03	30.50	31.04	28.33	29.23	4550028
2020-03-04	29.82	30.05	28.68	28.98	2025580
2020-03-05	28.18	29.13	28.03	28.62	3377675
2020-03-06	28.00	28.36	25.68	26.37	3074777
2020-03-09	24.00	25.23	22.54	23.23	4738545
2020-03-10	24.10	24.77	21.97	23.49	3052607
2020-03-11	22.81	23.26	21.81	22.35	3050689
2020-03-12	20.27	21.59	18.91	20.76	4618447
2020-03-13	21.88	23.75	21.01	23.63	3398792
2020-03-16	19.95	20.41	16.50	18.62	5827397
2020-03-17	19.06	19.75	17.60	18.33	2814672
2020-03-18	17.40	17.41	15.21	17.08	6083696
2020-03-19	17.18	20.28	16.67	19.98	5544375
2020-03-20	20.64	22.13	18.70	19.39	4317063
2020-03-23	18.51	18.97	17.35	18.21	4775554
2020-03-24	19.38	20.46	19.15	20.03	2108461
2020-03-25	20.45	23.43	20.13	22.44	3978305
2020-03-26	22.51	24.60	22.35	23.73	2335534
2020-03-27	22.49	23.29	21.62	22.74	2358403
2020-03-30	22.61	23.15	21.55	22.52	1520370
2020-03-31	22.53	22.80	21.44	21.65	1956444
2020-04-01	20.96	20.96	19.50	19.71	2232281
2020-04-02	19.50	20.60	19.42	20.19	1172740
2020-04-03	19.97	20.45	18.85	19.89	1880233
2020-04-06	20.82	22.03	20.81	21.82	1317036
2020-04-07	22.95	23.59	21.86	22.22	2180735
2020-04-08	22.70	23.12	21.95	22.97	1897285
2020-04-09	23.00	24.94	22.99	24.06	2717094
2020-04-13	23.57	23.88	21.50	22.81	2097437
2020-04-14	23.50	24.01	23.13	24.01	1335347
2020-04-15	24.04	24.04	22.52	22.68	1619359
2020-04-16	22.69	22.98	22.00	22.68	1101004
2020-04-17	23.40	23.69	22.70	22.95	1440566
2020-04-20	22.69	22.69	21.84	21.87	1829534
2020-04-21	21.39	21.54	20.80	21.00	2294758
2020-04-22	21.18	21.84	21.08	21.69	1273289
2020-04-23	21.81	22.55	21.77	22.20	996260
2020-04-24	22.23	22.66	22.01	22.58	1044025
2020-04-27	22.97	24.55	22.83	24.44	978728
2020-04-28	25.00	25.72	24.53	24.81	1488168
2020-04-29	25.17	26.36	25.17	25.96	1700626
2020-04-30	23.50	24.84	22.61	23.44	3186155
2020-05-01	23.04	23.17	21.60	22.18	1947657
2020-05-04	21.69	21.99	21.36	21.98	1739808
2020-05-05	22.20	23.50	22.16	23.19	4743221
2020-05-06	23.50	24.01	23.04	23.06	2662179
2020-05-07	23.56	24.13	23.30	23.90	2048870
2020-05-08	24.49	24.65	24.09	24.55	1363547
2020-05-11	24.18	24.83	23.99	24.58	1998328
2020-05-12	24.62	25.13	24.25	24.35	2120662
2020-05-13	24.38	25.11	23.14	23.50	2847520
2020-05-14	22.91	23.83	22.36	23.73	1879572
2020-05-15	23.43	23.66	22.95	23.48	1172507
2020-05-18	24.15	25.37	24.12	25.04	2203264
2020-05-19	25.10	25.96	24.55	24.96	1388649
2020-05-20	25.44	26.15	25.32	25.93	1386312
2020-05-21	26.10	26.59	26.01	26.50	1653908
2020-05-22	26.14	26.93	25.91	26.82	1653842
2020-05-26	27.28	28.93	27.15	27.85	5039962
2020-05-27	28.40	29.00	27.59	28.09	3426477
2020-05-28	28.45	28.73	27.50	27.97	2067002
2020-05-29	28.20	28.81	27.13	27.66	8902126
2020-06-01	27.66	28.65	27.52	28.12	2071083
2020-06-02	28.53	29.16	28.29	28.90	2149786
2020-06-03	29.11	30.18	28.84	30.07	3013601
2020-06-04	29.87	30.58	29.58	29.75	2583811
2020-06-05	30.63	31.47	29.47	29.66	3735842
2020-06-08	30.26	30.85	29.69	30.69	3102013
2020-06-09	29.71	30.38	29.29	29.95	2184628
2020-06-10	29.97	30.27	29.56	29.96	2169258
2020-06-11	28.50	28.72	27.91	28.04	2356318
2020-06-12	29.00	29.46	28.40	29.38	1586463
2020-06-15	28.29	31.10	28.11	30.77	5629968
2020-06-16	31.28	31.86	30.09	30.56	3262339
2020-06-17	30.97	31.42	30.47	30.80	6345619
2020-06-18	30.40	31.16	29.97	30.94	4957928
2020-06-19	31.71	31.71	29.57	29.85	11545118
2020-06-22	29.64	30.00	28.38	29.08	5807110
2020-06-23	29.66	30.00	29.11	29.34	4646325
2020-06-24	28.92	29.42	28.08	28.39	1914438
2020-06-25	28.23	29.09	28.10	28.39	1894671
2020-06-26	28.25	28.47	26.27	26.47	9113469
2020-06-29	26.77	27.50	26.47	27.29	1440990
2020-06-30	27.36	28.06	27.17	27.90	2107077
2020-07-01	28.04	28.38	27.29	27.89	1585443
2020-07-02	28.38	28.50	27.81	27.97	1451884
2020-07-06	28.56	28.61	27.95	28.13	882310
2020-07-07	27.73	27.88	27.00	27.07	1154857
2020-07-08	27.04	28.57	26.89	28.50	2077013
2020-07-09	28.48	28.60	27.52	28.17	1280173
2020-07-10	28.17	28.27	27.80	28.25	897203
2020-07-13	28.80	28.80	27.38	27.44	1265088
2020-07-14	27.28	28.56	27.22	28.50	1207695
2020-07-15	28.92	29.27	28.64	29.12	1354431
2020-07-16	28.90	29.03	28.63	28.86	408866
2020-07-17	28.87	29.22	28.70	29.05	433901
2020-07-20	28.85	29.36	28.85	29.05	749760
2020-07-21	29.14	29.82	28.89	29.58	1282217
2020-07-22	29.55	29.83	29.34	29.40	527531
2020-07-23	29.24	29.62	28.83	29.02	607972
2020-07-24	28.81	28.95	28.52	28.71	453918
2020-07-27	28.68	29.32	28.55	29.15	638683
2020-07-28	29.05	29.25	28.80	28.89	552435
2020-07-29	29.11	29.77	28.97	29.61	1146266
2020-07-30	29.39	29.60	28.92	29.29	1071024
2020-07-31	29.24	29.28	28.06	28.47	751273
2020-08-03	28.49	28.87	27.87	28.35	2343033
2020-08-04	27.91	28.25	27.38	27.89	3485521
2020-08-05	27.80	28.26	27.58	28.23	1255241
2020-08-06	28.06	28.33	27.66	27.70	896070
2020-08-07	27.41	27.69	27.11	27.48	1476504
2020-08-10	27.43	27.47	26.90	27.21	868154
2020-08-11	27.16	27.50	26.90	26.96	1683165
2020-08-12	27.25	27.58	27.08	27.29	742575
2020-08-13	27.32	27.57	26.89	27.00	679844
2020-08-14	26.92	27.25	26.85	27.14	723988
2020-08-17	27.23	27.44	27.05	27.38	765424
2020-08-18	27.43	28.12	27.20	27.36	1222951
2020-08-19	27.33	27.52	27.16	27.18	963264
2020-08-20	27.00	27.00	26.36	26.39	855205
2020-08-21	26.41	26.65	26.29	26.60	632397
2020-08-24	26.61	26.72	26.21	26.62	904734
2020-08-25	26.81	26.85	26.33	26.38	1167017
2020-08-26	26.52	27.23	25.54	26.94	885110
2020-08-27	26.96	27.02	26.45	26.62	906907
2020-08-28	26.56	26.65	25.49	26.07	1319312
2020-08-31	26.19	26.28	25.76	25.81	1070157
2020-09-01	25.81	27.36	25.62	26.61	1314015
2020-09-02	26.55	27.06	26.21	26.88	912896
2020-09-03	26.75	26.83	25.56	25.88	1077819
2020-09-04	26.01	26.43	25.03	25.82	815943
2020-09-08	25.17	25.34	24.20	24.97	1892323
2020-09-09	25.16	25.66	24.74	25.61	968610
2020-09-10	25.80	26.26	25.24	25.28	1068834
2020-09-11	25.54	25.91	25.13	25.17	1286137
2020-09-14	25.35	25.83	25.05	25.53	1033824
2020-09-15	25.71	26.04	25.50	25.81	803835
2020-09-16	25.99	26.22	25.65	25.80	1102336
2020-09-17	25.30	25.30	24.78	24.89	1030804
2020-09-18	25.00	25.11	24.58	24.73	1646807
2020-09-21	24.11	24.66	24.04	24.53	1078472
2020-09-22	24.65	24.80	24.01	24.57	1094906
2020-09-23	24.57	24.84	23.96	24.07	849513
2020-09-24	24.15	24.15	23.48	23.57	877049
2020-09-25	23.48	23.97	23.48	23.69	1096443
2020-09-28	24.04	24.87	24.04	24.74	544526
2020-09-29	24.80	24.88	24.56	24.61	601755
2020-09-30	24.57	24.91	24.47	24.67	503108
2020-10-01	24.95	25.11	24.57	24.88	864630
2020-10-02	24.21	25.58	24.21	25.30	619457
2020-10-05	25.61	26.05	25.50	26.02	682330
2020-10-06	25.83	26.40	25.67	25.77	933604
2020-10-07	25.99	26.21	25.65	25.92	1151960
2020-10-08	26.33	26.71	26.09	26.70	897055
2020-10-09	26.78	26.89	26.45	26.80	767076
2020-10-12	27.40	27.48	26.79	26.89	621197
2020-10-13	27.10	27.19	26.67	26.77	673701
2020-10-14	26.80	27.26	26.72	26.85	621727
2020-10-15	26.51	27.39	26.24	27.27	782325
2020-10-16	27.25	27.95	27.17	27.68	1412535
2020-10-19	27.98	28.24	27.67	27.70	1636337
2020-10-20	27.95	28.10	27.57	27.64	475527
2020-10-21	27.79	27.79	27.11	27.43	723516
2020-10-22	27.47	27.93	27.36	27.66	862066
2020-10-23	27.95	27.98	27.14	27.46	554415
2020-10-26	27.13	27.27	26.10	26.25	655684
2020-10-27	26.10	26.59	25.70	25.77	553782
2020-10-28	25.25	25.25	24.57	25.16	1110743
2020-10-29	25.20	25.67	24.43	25.56	799193
2020-10-30	25.55	26.07	24.52	24.92	905700
2020-11-02	25.13	25.78	24.97	25.39	885258
2020-11-03	25.87	26.07	25.25	25.34	1141423
2020-11-04	25.36	26.73	25.36	26.47	1686627
2020-11-05	27.20	28.35	26.98	27.39	1748554
2020-11-06	27.85	27.85	26.96	27.32	676473
2020-11-09	28.26	28.76	27.49	27.66	1465951
2020-11-10	27.49	28.13	27.18	27.99	803630
2020-11-11	28.20	28.23	27.47	27.71	775792
2020-11-12	27.60	27.73	27.25	27.44	1389029
2020-11-13	27.70	27.97	27.39	27.80	886304
2020-11-16	28.32	28.57	27.73	28.45	1090709
2020-11-17	28.37	28.65	27.93	28.63	1943530
2020-11-18	28.67	28.91	27.90	27.96	936461
2020-11-19	27.89	28.03	27.57	27.80	1934623
2020-11-20	28.71	28.71	27.74	27.94	1531119
2020-11-23	28.09	28.60	27.74	27.76	1237025
2020-11-24	28.17	29.01	27.95	28.70	1559868
2020-11-25	28.63	28.89	28.34	28.77	559298
2020-11-27	28.93	29.03	28.56	28.63	1151715
2020-11-30	28.56	28.65	28.12	28.41	1564008
2020-12-01	28.75	29.10	28.39	28.67	1028468
2020-12-02	28.73	29.10	28.54	28.86	1332160
2020-12-03	28.92	29.26	28.70	28.81	769515
2020-12-04	28.98	29.15	28.81	29.07	1081114
2020-12-07	29.22	29.75	29.22	29.34	1199767
2020-12-08	29.30	29.83	29.30	29.78	1338431
2020-12-09	30.00	30.18	29.69	30.00	1966888
2020-12-10	30.00	30.00	29.05	29.72	2065772
2020-12-11	29.43	29.98	29.38	29.64	625096
2020-12-14	29.77	29.91	29.28	29.40	1146779
2020-12-15	29.67	30.32	29.66	30.29	866990
2020-12-16	30.47	31.10	30.27	30.90	1444338
2020-12-17	30.93	31.25	30.77	31.15	1360425
2020-12-18	31.09	31.09	30.55	30.85	1758214
2020-12-21	30.43	30.99	30.11	30.84	2220420
2020-12-22	30.89	31.33	30.48	30.98	1361998
2020-12-23	31.23	31.75	31.07	31.38	653417
2020-12-24	31.36	31.61	31.00	31.36	351101
2020-12-28	31.59	31.72	31.34	31.44	694883
2020-12-29	31.63	31.71	31.25	31.26	625706
2020-12-30	31.41	32.03	31.31	31.42	416662
2020-12-31	31.32	31.80	31.11	31.44	531918
2021-01-04	31.60	31.60	30.41	31.11	1482517
2021-01-05	31.00	31.49	30.89	31.44	826014
2021-01-06	31.42	31.78	30.65	31.03	1736872
2021-01-07	31.22	31.81	31.11	31.47	686840
2021-01-08	31.70	32.23	31.51	32.16	2061242
2021-01-11	31.77	32.83	31.54	32.61	597461
2021-01-12	32.91	33.89	32.86	33.41	2495108
2021-01-13	33.68	33.69	32.84	33.16	1668655
2021-01-14	33.41	34.06	33.06	33.76	1383900
2021-01-15	33.30	33.80	32.85	33.70	1571434
2021-01-19	34.02	34.69	34.02	34.28	1048577
2021-01-20	34.06	34.75	34.06	34.52	1377262
2021-01-21	34.79	34.79	34.00	34.10	1314323
2021-01-22	33.83	34.03	33.20	33.40	948468
2021-01-25	33.40	33.60	32.77	33.01	1020812
2021-01-26	33.89	34.00	32.31	32.41	1632963
2021-01-27	31.99	32.11	31.18	31.49	2853883
2021-01-28	31.85	33.02	31.57	32.83	1147990
2021-01-29	32.73	32.80	31.74	32.27	1045071
2021-02-01	32.55	33.05	32.43	32.71	1546002
2021-02-02	32.79	33.74	32.79	33.48	1440963
2021-02-03	33.46	33.74	32.96	33.71	1823251
2021-02-04	33.80	36.14	33.76	36.10	2817512
2021-02-05	37.23	37.23	36.20	36.60	1424625
2021-02-08	36.98	37.08	36.21	36.61	1483478
2021-02-09	36.72	37.61	36.63	37.30	2043541
2021-02-10	37.71	37.81	36.97	37.41	2109078
2021-02-11	37.73	37.77	36.54	37.19	1743451
2021-02-12	37.34	37.34	36.90	37.16	1424671
2021-02-16	37.25	37.48	36.95	37.16	1473829
2021-02-17	36.77	37.14	36.26	36.55	1980327
2021-02-18	36.50	36.53	35.81	36.08	1927010
2021-02-19	36.60	36.83	36.30	36.50	1873342
2021-02-22	36.36	36.45	35.99	36.16	1980726
2021-02-23	36.09	36.40	35.20	36.23	2580582
2021-02-24	36.03	36.40	35.23	35.59	1677375
2021-02-25	35.47	35.72	34.38	34.47	1134746
2021-02-26	34.55	34.70	33.43	34.25	2773183
2021-03-01	34.99	35.26	34.38	35.14	1191773
2021-03-02	35.14	35.56	34.99	35.37	1302172
2021-03-03	35.62	35.62	35.08	35.13	1496066
2021-03-04	35.03	35.43	34.28	35.03	1405592
2021-03-05	35.20	35.50	34.40	34.55	1380228
2021-03-08	34.67	35.28	34.50	35.20	1191069
2021-03-09	35.47	36.31	35.34	35.89	1542539
2021-03-10	36.39	36.69	36.05	36.33	2132496
2021-03-11	36.51	36.97	36.43	36.79	2276147
2021-03-12	36.55	36.80	36.30	36.56	2228265
2021-03-15	36.78	37.48	36.56	37.35	1011147
2021-03-16	37.48	37.76	36.95	37.16	1098975
2021-03-17	37.00	37.45	36.64	37.30	1010404
2021-03-18	37.24	37.31	36.13	36.37	1420055
2021-03-19	36.38	36.71	35.92	36.48	2578800
2021-03-22	36.33	37.19	36.30	37.02	1105200
2021-03-23	36.99	37.21	36.54	36.69	2174590
2021-03-24	36.84	37.43	36.68	36.76	1965099
2021-03-25	36.68	37.10	36.07	36.85	953967
2021-03-26	36.88	37.00	36.29	36.79	1293133
2021-03-29	36.72	36.90	36.28	36.39	2504403
2021-03-30	36.21	37.14	36.20	37.11	1753670
2021-03-31	37.18	37.48	36.58	36.76	2412056
2021-04-01	37.05	37.45	36.79	37.39	900087
2021-04-05	37.68	38.11	37.45	37.52	1076814
2021-04-06	37.62	37.62	37.22	37.30	1409004
2021-04-07	37.40	38.02	37.31	38.00	1018612
2021-04-08	38.30	38.45	37.83	37.95	840368
2021-04-09	38.59	38.59	37.78	38.01	793007
2021-04-12	37.97	38.04	37.74	38.00	1095912
2021-04-13	38.14	38.48	37.69	38.42	1049645
2021-04-14	38.28	39.56	38.28	38.99	1276968
2021-04-15	38.84	39.16	38.76	39.04	697126
2021-04-16	39.25	39.81	39.08	39.70	825758
2021-04-19	39.75	39.99	39.55	39.84	1044938
2021-04-20	39.84	39.95	38.98	39.28	713045
2021-04-21	39.18	39.84	39.18	39.71	1131530
2021-04-22	39.92	41.03	39.73	40.23	1524759
2021-04-23	40.29	41.55	40.27	41.53	1114551
2021-04-26	41.76	41.83	41.35	41.58	1294740
2021-04-27	41.67	42.19	41.59	42.04	822806
2021-04-28	42.02	42.64	41.96	42.52	1653181
2021-04-29	42.58	42.94	41.68	42.38	1799075
2021-04-30	42.02	42.79	42.02	42.66	1227299
2021-05-03	43.03	43.66	42.86	43.38	1227002
2021-05-04	43.39	43.45	42.15	43.10	1045579
2021-05-05	43.51	44.32	43.30	44.14	1153516
2021-05-06	44.35	44.85	43.93	44.81	970405
2021-05-07	44.50	45.23	43.90	44.98	2094058
2021-05-10	44.76	45.07	44.45	44.51	1298709
2021-05-11	43.86	43.97	42.61	43.36	1455382
2021-05-12	43.52	43.59	41.29	41.60	2318590
2021-05-13	41.85	42.66	41.65	42.45	1902955
2021-05-14	42.70	43.63	42.48	43.51	1402994
2021-05-17	43.45	43.59	42.82	43.12	795237
2021-05-18	43.08	43.48	42.59	42.62	890362
2021-05-19	41.75	42.12	41.41	42.04	1687063
2021-05-20	42.06	42.71	42.01	42.26	1776290
2021-05-21	42.42	42.83	42.32	42.46	1378649
2021-05-24	42.74	42.90	42.38	42.76	1001966
2021-05-25	42.92	43.55	42.60	42.70	1183153
2021-05-26	42.73	43.30	42.27	43.12	1420407
2021-05-27	43.36	43.54	42.91	43.13	1966626
2021-05-28	43.84	43.84	43.12	43.64	899255
2021-06-01	44.00	44.03	42.75	43.08	1712338
2021-06-02	43.08	43.26	42.63	43.15	1537745
2021-06-03	44.11	44.11	42.46	43.05	1030440
2021-06-04	43.13	43.33	42.69	43.32	909683
2021-06-07	43.86	44.18	43.42	43.49	1585845
2021-06-08	43.53	44.49	43.40	44.35	1700550
2021-06-09	44.44	44.45	43.68	43.74	789004
2021-06-10	44.10	44.24	43.63	44.01	839517
2021-06-11	44.25	44.31	44.00	44.18	1009072
2021-06-14	44.18	44.32	43.43	43.53	963876
2021-06-15	43.73	44.63	43.68	44.30	1776659
2021-06-16	44.47	45.27	44.36	45.06	2233235
2021-06-17	45.27	45.64	43.92	44.80	1688885
2021-06-18	44.22	44.47	44.05	44.14	1287816
2021-06-21	44.56	45.26	44.48	45.15	1178913
2021-06-22	45.18	45.71	44.98	45.53	1100371
2021-06-23	45.63	46.50	45.58	46.27	1381600
2021-06-24	46.34	46.64	46.22	46.29	1747276
2021-06-25	45.82	47.26	45.52	46.98	3704953
2021-06-28	47.10	47.28	46.23	46.83	1097285
2021-06-29	47.02	47.12	46.55	46.82	749905
2021-06-30	46.78	46.81	46.13	46.48	1141799
2021-07-01	46.59	47.06	46.49	46.55	958112
2021-07-02	46.76	46.93	46.17	46.79	990522
2021-07-06	47.15	47.72	46.87	47.45	2550756
2021-07-07	47.51	48.44	47.34	48.29	1320942
2021-07-08	47.58	47.77	46.64	47.12	2149902
2021-07-09	47.48	47.90	47.18	47.71	1898570
2021-07-12	47.86	48.43	47.58	48.00	2369475
2021-07-13	48.32	48.32	46.36	46.54	2913962
2021-07-14	46.64	46.86	45.61	45.72	2279057
2021-07-15	45.44	45.99	45.18	45.49	3175973
2021-07-16	45.72	45.74	44.86	44.89	2744171
2021-07-19	43.41	44.32	43.37	43.71	1847032
2021-07-20	44.07	45.28	43.93	44.89	1565532
2021-07-21	45.23	46.17	45.21	46.07	2108737
2021-07-22	45.95	46.57	45.62	46.18	2049791
2021-07-23	46.57	47.11	46.45	46.82	1520037
2021-07-26	46.76	47.15	46.65	46.91	1595245
2021-07-27	46.63	47.02	46.16	46.86	2390651
2021-07-28	46.91	47.20	46.33	47.01	1627450
2021-07-29	47.83	50.37	47.83	50.12	2282500
2021-07-30	50.44	51.02	49.60	50.47	3825905
2021-08-02	51.08	51.55	49.47	49.53	4067968
2021-08-03	49.60	50.01	47.56	47.89	4660566
2021-08-04	47.83	48.50	47.55	48.37	3771325
2021-08-05	48.66	48.90	48.08	48.50	2523422
2021-08-06	48.63	48.88	47.41	47.80	2453636
2021-08-09	47.37	47.51	46.86	47.21	1828784
2021-08-10	47.35	47.80	46.89	47.20	1921369
2021-08-11	48.26	48.27	47.06	47.55	3828549
2021-08-12	47.57	48.97	47.51	48.81	2615654
2021-08-13	48.89	49.23	47.80	48.78	4776483
2021-08-16	48.52	49.58	48.34	49.26	2156663
2021-08-17	49.06	49.25	47.31	47.63	2078412
2021-08-18	47.45	47.85	46.91	46.97	2577157
2021-08-19	46.34	47.12	46.06	46.27	1809054
2021-08-20	46.35	47.23	46.35	46.94	813628
2021-08-23	47.30	47.91	47.30	47.39	976087
2021-08-24	47.60	48.39	47.60	47.95	665885
2021-08-25	47.94	49.17	47.94	48.94	1340765
2021-08-26	48.92	49.42	48.76	48.93	729785
2021-08-27	47.42	48.69	46.84	48.37	4110065
2021-08-30	48.71	49.75	48.23	49.02	2632442
2021-08-31	49.12	49.75	49.09	49.38	1762162
2021-09-01	49.53	50.11	49.31	49.87	1633387
2021-09-02	50.16	50.43	49.75	49.99	1168599
2021-09-03	50.01	50.24	49.82	50.09	817890
2021-09-07	50.11	50.32	49.25	49.37	1536010
2021-09-08	49.30	49.33	48.58	49.15	999199
2021-09-09	49.11	49.78	48.64	49.11	1432380
2021-09-10	49.26	49.54	48.77	48.81	950568
2021-09-13	51.13	51.13	48.89	49.30	2539007
2021-09-14	49.33	49.55	48.88	49.12	1618052
2021-09-15	49.04	50.71	48.91	50.54	2097466
2021-09-16	50.39	50.92	50.25	50.79	1919062
2021-09-17	50.99	51.50	50.68	51.07	3793800
2021-09-20	49.98	49.98	46.45	47.02	3800902
2021-09-21	47.46	48.70	47.17	47.48	2648130
2021-09-22	47.80	48.17	47.47	48.01	1908896
2021-09-23	48.28	49.34	48.23	48.67	2307174
2021-09-24	48.40	48.78	47.85	48.31	1712564
2021-09-27	48.35	48.44	47.77	48.34	1057376
2021-09-28	49.15	49.23	46.69	46.86	2839445
2021-09-29	47.00	47.64	46.92	47.39	850615
2021-09-30	47.77	48.31	47.12	47.28	2059201
2021-10-01	46.99	48.06	46.85	47.91	900329
2021-10-04	47.85	48.42	46.32	46.55	1380579
2021-10-05	46.79	47.99	46.30	47.76	1570085
2021-10-06	47.33	47.96	46.67	47.50	1933864
2021-10-07	48.17	49.84	48.03	48.95	2050495
2021-10-08	49.10	49.73	48.58	49.42	1013780
2021-10-11	49.57	50.17	48.86	48.90	1005763
2021-10-12	49.20	49.70	48.90	49.27	1583108
2021-10-13	49.44	49.98	49.03	49.85	824174
2021-10-14	50.49	51.46	50.32	51.29	1739915
2021-10-15	51.96	52.03	51.32	51.45	1016162
2021-10-18	51.59	52.03	51.26	51.88	2159771
2021-10-19	52.01	53.27	51.74	53.01	1782112
2021-10-20	53.30	53.99	53.02	53.50	1409943
2021-10-21	53.54	54.88	53.50	54.39	2728825
2021-10-22	54.48	55.22	54.20	55.16	1695006
2021-10-25	55.41	56.02	55.01	55.63	3124810
2021-10-26	55.89	56.93	55.80	56.29	2266052
2021-10-27	56.10	56.22	54.96	55.12	1812750
2021-10-28	55.83	57.50	55.76	56.32	2838882
2021-10-29	56.43	56.88	55.59	56.15	2321456
2021-11-01	56.62	56.64	54.91	55.43	5419254
2021-11-02	55.37	55.82	54.91	55.32	3113263
2021-11-03	55.38	57.69	55.00	57.64	3684223
2021-11-04	58.19	59.08	57.56	58.95	3238536
2021-11-05	59.44	60.19	59.24	59.83	4193932
2021-11-08	59.67	60.11	58.46	58.70	1591443
2021-11-09	59.20	59.48	58.41	59.45	1351191
2021-11-10	58.44	58.49	57.62	57.98	1907508
2021-11-11	58.49	59.07	58.24	58.94	1977900
2021-11-12	58.97	60.40	58.83	60.14	5605171
2021-11-15	60.43	60.62	59.15	59.23	1563921
2021-11-16	59.35	59.93	58.83	59.56	936315
2021-11-17	59.24	59.73	59.00	59.25	1130125
2021-11-18	59.20	59.68	58.52	59.30	873992
2021-11-19	59.20	59.42	58.55	59.00	1100524
2021-11-22	59.48	59.60	56.94	57.52	6163173
2021-11-23	57.46	57.79	56.18	56.49	2359043
2021-11-24	56.17	57.34	55.89	57.20	1204438
2021-11-26	55.29	55.50	54.19	54.75	1199341
2021-11-29	55.75	57.00	55.57	56.80	1495638
2021-11-30	56.38	56.54	54.52	54.69	4335151
2021-12-01	55.50	56.71	53.65	53.68	2710113
2021-12-02	53.56	55.76	53.05	55.21	3869414
2021-12-03	55.37	55.75	52.53	53.17	3659168
2021-12-06	53.42	54.34	52.51	53.81	3546326
2021-12-07	54.53	55.64	54.26	54.63	1732247
2021-12-08	54.50	55.20	54.30	54.69	2687600
2021-12-09	54.41	55.10	53.71	53.93	2151059
2021-12-10	54.47	54.85	53.73	54.12	909456
2021-12-13	54.12	54.49	52.96	52.98	1643836
2021-12-14	52.31	53.31	51.92	52.51	1192015
2021-12-15	52.34	53.38	51.04	53.03	1777104
2021-12-16	54.02	54.46	51.23	51.59	1965326
2021-12-17	51.11	52.24	50.35	52.00	2556379
2021-12-20	50.89	50.89	49.30	50.60	2244098
2021-12-21	51.46	52.11	51.37	52.00	1137732
2021-12-22	52.00	54.75	51.88	54.56	2010199
2021-12-23	54.89	56.08	54.58	55.49	1967537
2021-12-27	55.81	56.19	55.65	56.15	525890
2021-12-28	56.47	56.64	55.13	55.47	987495
2021-12-29	55.33	55.57	54.35	54.37	578233
2021-12-30	54.34	55.18	54.29	54.33	441362
2021-12-31	54.35	55.03	54.20	54.90	671575
2022-01-03	55.04	55.90	54.04	54.21	1062039
2022-01-04	54.75	56.00	54.49	55.57	2614548
2022-01-05	55.73	55.89	51.28	51.40	2406739
2022-01-06	52.39	52.39	50.55	51.46	2498660
2022-01-07	51.46	51.93	50.85	51.02	987259
2022-01-10	50.19	50.66	48.75	50.14	1881594
2022-01-11	50.76	52.38	50.20	52.18	2112349
2022-01-12	52.48	53.44	52.09	52.75	2753947
2022-01-13	53.89	54.13	51.79	51.87	3121216
2022-01-14	50.81	51.59	50.26	51.19	1453365
2022-01-18	50.19	51.25	49.65	51.13	2931506
2022-01-19	51.51	51.84	50.37	50.59	2010876
2022-01-20	51.03	52.26	50.47	50.70	2418978
2022-01-21	50.30	50.61	48.95	49.09	2070821
2022-01-24	47.08	48.21	44.98	48.04	3665442
2022-01-25	46.85	47.79	46.21	47.09	1479845
2022-01-26	48.22	48.86	46.15	46.50	1802435
2022-01-27	47.52	48.67	46.63	46.95	2758376
2022-01-28	46.77	48.54	45.94	48.50	1582668
2022-01-31	48.49	51.17	48.48	51.05	2729517
2022-02-01	51.21	52.82	51.10	52.70	3318744
2022-02-02	53.07	54.06	52.24	53.83	3374688
2022-02-03	52.63	53.83	49.55	49.65	5805446
2022-02-04	50.51	50.61	48.30	49.82	3037141
2022-02-07	49.86	50.81	49.71	50.17	3218770
2022-02-08	50.40	50.56	48.28	49.48	3466459
2022-02-09	50.51	51.27	50.45	50.64	4001982
2022-02-10	49.92	51.36	48.66	49.34	10708174
2022-02-11	49.56	49.95	46.73	47.21	2414090
2022-02-14	46.69	47.57	46.47	46.77	1982413
2022-02-15	47.59	48.34	47.40	48.29	1831396
2022-02-16	47.91	48.16	47.36	47.89	1218560
2022-02-17	47.36	47.76	45.38	45.58	2598087
2022-02-18	45.76	46.12	44.98	45.71	2558980
2022-02-22	45.32	45.75	44.01	44.83	2465088
2022-02-23	45.48	46.48	44.45	44.50	4234114
2022-02-24	42.20	45.55	41.97	45.34	7747140
2022-02-25	45.46	47.27	45.17	47.14	2543378
2022-02-28	46.20	47.58	46.20	46.87	1996988
2022-03-01	46.84	47.11	44.59	45.05	2390518
2022-03-02	45.56	47.59	45.32	47.42	2513222
2022-03-03	47.70	47.86	45.65	46.16	2226340
2022-03-04	45.35	45.41	43.09	43.64	2981535
2022-03-07	43.54	43.96	40.40	40.59	2662680
2022-03-08	41.31	42.02	40.05	41.01	3205185
2022-03-09	42.85	43.91	42.48	43.47	2762388
2022-03-10	42.59	43.49	42.17	42.74	2664161
2022-03-11	43.32	43.92	42.40	42.47	2579992
2022-03-14	42.72	43.71	41.48	41.77	2375054
2022-03-15	42.00	43.48	41.78	43.09	1863591
2022-03-16	44.07	45.91	43.84	45.47	2112739
2022-03-17	45.31	47.28	45.18	47.16	1903748
2022-03-18	46.67	47.89	46.23	47.30	3776397
2022-03-21	47.35	47.87	45.92	46.44	1604981
2022-03-22	46.61	47.61	46.61	46.92	1611660
2022-03-23	46.40	47.38	46.12	46.17	1502344
2022-03-24	46.49	47.02	46.02	46.60	1372185
2022-03-25	46.74	46.96	46.04	46.28	1312840
2022-03-28	46.29	46.71	45.50	46.54	812334
2022-03-29	47.37	48.32	47.18	48.07	1415950
2022-03-30	47.53	47.94	46.40	46.69	1136005
2022-03-31	47.39	50.40	47.00	48.91	5958123
2022-04-01	49.20	49.72	48.37	49.42	1870832
2022-04-04	49.42	50.09	48.95	49.26	2464437
2022-04-05	49.13	49.24	46.70	46.84	1770287
2022-04-06	46.04	46.44	44.41	44.95	1712690
2022-04-07	45.10	45.10	43.23	44.11	2937583
2022-04-08	44.25	44.79	43.95	44.26	1745611
2022-04-11	44.04	44.32	43.00	43.07	2367943
2022-04-12	43.51	44.30	42.25	42.68	2181512
2022-04-13	43.18	44.16	42.81	44.06	1039042
2022-04-14	43.99	44.36	42.70	42.72	1143364
2022-04-18	42.53	42.88	41.74	42.07	876784
2022-04-19	42.22	44.14	42.00	43.95	1500398
2022-04-20	44.18	45.24	43.88	44.90	2303488
2022-04-21	45.72	46.00	41.25	41.46	3244569
2022-04-22	41.74	41.74	39.69	39.83	2341047
2022-04-25	39.78	40.76	39.33	40.65	1823773
2022-04-26	40.01	40.18	37.99	38.22	3137612
2022-04-27	38.29	39.03	37.60	38.57	2149022
2022-04-28	38.32	38.83	36.80	38.48	3123252
2022-04-29	38.00	39.04	36.19	36.29	3989164
2022-05-02	36.17	37.83	36.04	37.05	3379000
2022-05-03	37.00	39.09	36.92	38.61	10118236
2022-05-04	38.26	40.68	38.26	40.54	3657582
2022-05-05	39.91	40.16	37.92	38.39	2449099
2022-05-06	38.10	38.34	36.88	37.69	3987697
2022-05-09	36.77	37.38	35.31	35.52	3457442
2022-05-10	36.35	37.04	35.40	36.46	2439846
2022-05-11	36.03	37.02	35.35	35.43	2399676
2022-05-12	34.79	36.26	34.62	35.55	4906409
2022-05-13	36.38	38.25	36.31	37.67	2825191
2022-05-16	37.75	38.25	37.00	37.56	1736016
2022-05-17	38.61	39.31	37.63	38.42	2466730
2022-05-18	37.90	38.50	36.03	36.25	3446247
2022-05-19	35.92	36.69	35.09	35.23	3557070
2022-05-20	36.04	36.75	35.26	36.74	2817887
2022-05-23	37.03	37.23	36.10	36.68	3444760
2022-05-24	36.30	36.32	34.81	35.83	2093945
2022-05-25	35.50	36.71	35.42	36.51	2076175
2022-05-26	37.15	38.71	36.98	38.58	2557443
2022-05-27	38.94	39.61	38.85	39.60	1405770
2022-05-31	39.60	39.62	38.07	38.53	3772471
2022-06-01	38.89	39.87	37.74	38.47	1648734
2022-06-02	38.39	39.66	38.30	39.65	1133926
2022-06-03	38.98	39.98	38.77	39.73	1734324
2022-06-06	40.28	40.73	39.67	39.86	1790633
2022-06-07	39.51	39.95	39.04	39.50	2933892
2022-06-08	39.56	39.56	38.45	38.58	1998870
2022-06-09	38.37	38.63	37.76	37.77	2751827
2022-06-10	36.84	37.13	35.57	35.96	1687147
2022-06-13	34.75	34.81	33.11	33.41	2701078
2022-06-14	33.59	33.80	32.80	33.19	1920931
2022-06-15	33.78	35.00	33.63	34.41	4729724
2022-06-16	33.06	33.27	31.22	31.64	3228471
2022-06-17	31.86	32.72	31.70	32.36	5352685
2022-06-21	33.37	33.72	32.37	32.51	2878576
2022-06-22	31.73	32.48	31.64	32.28	2444988
2022-06-23	32.28	33.20	32.17	32.90	1903685
2022-06-24	33.57	34.35	33.26	34.11	4440688
2022-06-27	34.15	34.44	33.68	33.77	1387255
2022-06-28	33.99	34.40	32.90	32.95	1692729
2022-06-29	32.94	33.03	31.83	32.45	1630842
2022-06-30	31.67	32.03	30.64	31.66	1819610
2022-07-01	31.62	32.35	31.18	32.09	1458081
2022-07-05	31.40	32.59	30.79	32.50	1602290
2022-07-06	32.41	32.93	31.42	31.69	2223177
2022-07-07	32.26	32.83	32.19	32.68	1567235
2022-07-08	32.31	32.67	31.71	31.99	1935570
2022-07-11	31.80	31.82	31.22	31.60	1584995
2022-07-12	31.79	32.35	31.43	31.60	1857525
2022-07-13	31.00	31.37	30.41	31.23	1195886
2022-07-14	30.64	30.64	30.01	30.53	1355991
2022-07-15	31.04	32.20	30.79	32.02	2478341
2022-07-18	32.35	32.88	32.06	32.19	1550796
2022-07-19	32.78	33.98	32.78	33.86	1489595
2022-07-20	33.88	34.64	33.38	34.49	1668001
2022-07-21	34.08	35.12	33.31	35.07	3415274
2022-07-22	35.10	35.78	34.54	35.00	2561315
2022-07-25	35.20	35.21	34.55	35.13	1655617
2022-07-26	35.12	35.30	34.45	34.89	3626737
2022-07-27	35.01	35.67	34.73	35.55	2275698
2022-07-28	35.28	37.67	35.17	37.52	2598281
2022-07-29	37.90	39.38	37.88	38.91	2863713
2022-08-01	38.46	39.10	38.37	38.49	3807714
2022-08-02	37.99	38.29	37.21	37.73	2893648
2022-08-03	37.99	38.93	37.70	38.76	2264788
2022-08-04	38.81	38.89	38.06	38.38	2712793
2022-08-05	37.80	38.48	37.73	37.96	1031388
2022-08-08	36.53	36.66	35.19	35.29	5736194
2022-08-09	34.95	35.08	33.46	34.12	5920281
2022-08-10	34.71	35.84	34.67	35.35	3572650
2022-08-11	35.63	35.83	34.34	34.35	3652376
2022-08-12	34.79	35.20	34.20	35.20	4071371
2022-08-15	34.43	35.78	34.43	35.62	3323784
2022-08-16	35.50	35.89	35.06	35.78	3563506
2022-08-17	35.13	35.17	33.90	34.23	2990754
2022-08-18	34.05	34.69	33.88	34.63	1685020
2022-08-19	34.33	34.36	33.45	33.56	1677548
2022-08-22	33.12	33.17	32.40	32.87	2133681
2022-08-23	32.87	33.79	32.87	33.33	1560109
2022-08-24	33.31	33.89	33.29	33.49	2075297
2022-08-25	33.56	34.67	33.50	34.66	1535052
2022-08-26	34.75	34.86	33.07	33.09	2018585
2022-08-29	32.90	33.29	32.68	32.85	1439490
2022-08-30	33.18	33.35	32.26	32.67	1783886
2022-08-31	33.05	33.57	32.49	32.53	2483285
2022-09-01	32.24	32.71	31.65	32.66	1612318
2022-09-02	33.17	33.34	32.05	32.26	1139644
2022-09-06	31.69	32.17	31.23	31.66	4945810
2022-09-07	31.83	32.45	31.42	32.33	1615840
2022-09-08	31.88	32.65	31.60	32.55	1310302
2022-09-09	32.91	33.32	32.73	33.07	2880851
2022-09-12	33.38	33.72	33.05	33.41	2583795
2022-09-13	32.15	32.36	31.29	31.49	2509820
2022-09-14	31.73	31.89	31.18	31.62	3630327
2022-09-15	31.24	32.31	31.24	31.42	1801609
2022-09-16	30.80	31.30	30.50	30.89	7961436
2022-09-19	30.49	31.44	30.32	31.18	2373354
2022-09-20	30.66	30.92	29.73	30.12	1874329
2022-09-21	30.42	30.57	29.30	29.31	1781792
2022-09-22	29.35	29.39	27.84	28.18	3783762
2022-09-23	27.87	27.87	26.41	26.95	2626898
2022-09-26	26.63	27.09	26.10	26.48	2741859
2022-09-27	26.99	27.39	26.30	26.66	1890705
2022-09-28	26.84	27.57	26.68	27.42	2019739
2022-09-29	26.89	26.89	26.04	26.24	1646548
2022-09-30	26.32	26.56	25.79	25.84	2998528
2022-10-03	26.48	27.21	26.07	26.93	3465942
2022-10-04	27.98	28.54	27.61	28.34	3224259
2022-10-05	27.69	28.40	27.56	28.33	2266550
2022-10-06	28.22	28.44	27.54	27.64	1542482
2022-10-07	27.06	27.18	26.39	26.67	2214344
2022-10-10	26.77	27.33	26.14	26.31	2264647
2022-10-11	26.14	26.21	25.42	25.88	2780246
2022-10-12	25.64	26.10	25.13	25.78	4119249
2022-10-13	25.00	26.84	24.59	26.62	2578184
2022-10-14	27.12	27.22	25.40	25.43	1800523
2022-10-17	26.28	26.97	26.20	26.40	3060549
2022-10-18	27.35	27.49	26.53	26.88	2396462
2022-10-19	26.51	26.59	25.41	25.90	6199799
2022-10-20	25.90	26.47	25.40	25.68	2696472
2022-10-21	25.66	26.53	25.25	26.40	3835062
2022-10-24	26.67	26.70	25.89	26.49	2011594
2022-10-25	26.50	27.89	26.50	27.85	3757556
2022-10-26	27.71	28.57	27.64	28.06	2866669
2022-10-27	28.58	28.72	28.12	28.38	1460881
2022-10-28	28.19	28.82	27.78	28.78	1928229
2022-10-31	28.53	28.60	28.00	28.28	4212794
2022-11-01	28.70	28.83	28.16	28.35	2921673
2022-11-02	28.31	29.17	27.80	27.83	3281833
2022-11-03	27.13	27.70	26.88	27.18	2891632
2022-11-04	27.74	28.29	27.40	27.94	4301527
2022-11-07	28.29	28.35	27.87	28.08	5257508
2022-11-08	28.08	28.08	25.42	25.92	5417022
2022-11-09	25.90	26.34	25.61	26.04	5832052
2022-11-10	27.49	29.65	27.49	29.38	4724300
2022-11-11	29.49	30.73	29.26	30.18	3677073
2022-11-14	29.90	30.00	28.79	28.90	3540450
2022-11-15	29.86	30.42	29.47	29.75	3739109
2022-11-16	29.33	29.64	28.83	29.26	2964837
2022-11-17	28.34	28.66	28.02	28.60	2407283
2022-11-18	29.04	29.15	28.23	28.29	2195307
2022-11-21	28.24	29.18	28.02	28.97	2624651
2022-11-22	29.03	29.53	28.80	29.30	3162949
2022-11-23	29.09	29.75	29.09	29.63	2201880
2022-11-25	29.46	29.52	28.96	29.38	1126919
2022-11-28	29.08	29.41	29.02	29.33	3322228
2022-11-29	29.36	30.08	29.29	29.88	4073881
2022-11-30	30.00	31.21	29.66	31.17	4077887
2022-12-01	31.17	31.89	31.08	31.76	4397759
2022-12-02	31.17	32.00	30.69	31.56	4087372
2022-12-05	31.11	31.55	30.43	30.66	4114731
2022-12-06	30.56	30.96	29.60	30.15	3303207
2022-12-07	29.92	30.15	28.97	29.00	3431553
2022-12-08	29.19	29.50	28.85	29.12	3288786
2022-12-09	29.00	29.75	28.97	29.55	2309182
2022-12-12	29.29	30.23	29.23	30.21	2801169
2022-12-13	31.72	31.91	30.49	31.12	4324241
2022-12-14	30.90	31.29	29.99	30.32	2877300
2022-12-15	29.75	29.92	29.32	29.88	3163465
2022-12-16	29.37	29.63	28.84	29.49	4457021
2022-12-19	29.31	29.53	28.02	28.51	3077860
2022-12-20	28.39	28.82	28.28	28.64	1360975
2022-12-21	29.14	29.76	29.14	29.74	1677004
2022-12-22	29.35	29.87	28.79	29.51	2561929
2022-12-23	29.45	29.89	29.19	29.86	2746150
2022-12-27	29.86	30.05	29.47	29.50	3698469
2022-12-28	29.40	29.66	28.81	29.02	3633291
2022-12-29	29.36	30.34	29.30	30.23	2789442
2022-12-30	29.84	30.12	29.42	29.84	3389185
2023-01-03	29.76	30.47	29.52	29.99	2464524
2023-01-04	30.46	31.29	30.16	30.86	2122878
2023-01-05	30.39	30.63	29.89	30.13	1878691
2023-01-06	30.44	31.15	30.12	31.01	1630152
2023-01-09	31.45	32.76	31.29	32.45	5805926
2023-01-10	32.29	32.69	32.17	32.56	2402133
2023-01-11	32.84	33.22	32.60	33.07	1934904
2023-01-12	33.34	33.38	32.65	33.35	1774020
2023-01-13	32.70	33.63	32.63	33.53	1471594
2023-01-17	33.48	33.81	33.17	33.54	1798247
2023-01-18	33.78	34.26	33.33	33.55	2470827
2023-01-19	33.01	33.31	32.55	32.88	2799157
2023-01-20	33.10	34.03	32.96	33.86	2694864
2023-01-23	33.86	34.68	33.70	34.59	2214362
2023-01-24	34.42	34.93	34.29	34.44	3968114
2023-01-25	33.90	34.61	33.50	34.50	1961972
2023-01-26	34.83	35.32	34.48	35.30	3657014
2023-01-27	35.25	35.76	34.95	35.43	1749040
2023-01-30	34.96	35.60	34.91	35.16	2326082
2023-01-31	35.32	36.00	35.28	35.97	1647555
2023-02-01	35.90	36.81	35.61	36.46	3416797
2023-02-02	36.86	38.32	36.86	37.76	3372663
2023-02-03	37.20	38.00	36.90	37.40	4853071
2023-02-06	36.68	37.09	35.39	36.31	5730186
2023-02-07	35.53	36.72	34.36	36.40	7404882
2023-02-08	36.20	36.22	35.27	35.55	3713431
2023-02-09	35.83	35.96	34.13	34.33	5512096
2023-02-10	34.10	34.72	33.69	34.64	3039903
2023-02-13	34.56	35.43	34.43	35.39	4104232
2023-02-14	35.31	35.96	35.01	35.33	2531264
2023-02-15	35.10	35.46	34.91	35.44	1797147
2023-02-16	34.67	35.33	34.60	34.81	2228496
2023-02-17	35.16	35.21	34.47	35.04	3072923
2023-02-21	34.40	34.50	33.92	34.05	3084184
2023-02-22	34.06	34.70	34.05	34.43	2087133
2023-02-23	34.66	35.22	34.13	34.85	2566799
2023-02-24	34.15	34.78	34.11	34.70	1987562
2023-02-27	35.18	35.35	33.99	34.50	5266399
2023-02-28	34.52	35.00	34.24	34.40	5407853
2023-03-01	34.24	34.53	34.09	34.42	5547126
2023-03-02	34.12	34.61	33.87	34.48	5033607
2023-03-03	34.87	35.58	34.61	35.52	2796749
2023-03-06	35.66	35.80	34.98	35.21	3597284
2023-03-07	35.22	35.25	34.07	34.08	4356232
2023-03-08	34.08	34.91	33.76	34.64	4011913
2023-03-09	34.68	34.80	33.10	33.17	4508805
2023-03-10	32.75	32.75	30.12	30.26	6816236
2023-03-13	29.35	30.57	28.47	30.09	8390699
2023-03-14	31.08	31.42	29.96	30.28	5134327
2023-03-15	29.33	30.63	29.17	30.59	5303458
2023-03-16	30.22	31.22	30.00	30.86	3573896
2023-03-17	30.38	30.65	29.59	30.42	4635453
2023-03-20	30.66	30.98	30.22	30.29	3561573
2023-03-21	30.95	31.77	30.91	31.71	2687076
2023-03-22	31.72	31.98	30.71	30.75	3270456
2023-03-23	31.03	31.62	30.32	30.60	2579875
2023-03-24	30.19	30.49	29.42	30.42	2952789
2023-03-27	30.95	31.00	30.29	30.50	2498945
2023-03-28	30.44	30.71	30.07	30.47	1553152
2023-03-29	30.70	30.94	30.06	30.63	2465482
2023-03-30	31.04	31.04	30.18	30.25	1839975
2023-03-31	30.58	31.10	30.42	31.06	4842276
2023-04-03	30.80	30.96	29.09	30.45	4163234
2023-04-04	30.85	30.89	29.24	29.31	5255864
2023-04-05	29.00	29.24	28.64	29.20	3885691
2023-04-06	29.17	29.40	28.84	29.22	2373867
2023-04-10	28.92	29.69	28.92	29.59	2046768
2023-04-11	29.80	30.48	29.75	30.11	4127626
2023-04-12	30.38	30.46	29.68	29.73	2448800
2023-04-13	30.03	30.96	29.84	30.72	3338070
2023-04-14	30.75	30.90	30.07	30.45	3427038
2023-04-17	30.28	30.87	30.19	30.81	1633784
2023-04-18	31.02	31.39	30.91	31.08	1898015
2023-04-19	30.88	31.66	30.66	31.49	2585350
2023-04-20	31.05	31.10	30.25	30.35	3244136
2023-04-21	30.38	30.38	29.67	30.23	2772799
2023-04-24	30.30	30.41	29.87	30.15	2008025
2023-04-25	29.81	29.98	29.19	29.28	3987650
2023-04-26	29.28	29.54	28.93	28.98	2171456
2023-04-27	29.30	29.74	29.00	29.70	3305080
2023-04-28	29.67	30.48	29.53	30.33	3901575
2023-05-01	30.33	30.98	30.30	30.46	2402730
2023-05-02	30.33	30.33	28.97	29.20	2320773
2023-05-03	29.35	30.38	29.35	29.75	4307436
2023-05-04	27.97	28.04	25.27	25.72	9468798
2023-05-05	26.16	26.71	25.20	26.70	6057247
2023-05-08	26.50	26.67	25.76	26.12	4937191
2023-05-09	25.93	26.21	25.71	26.03	3366138
2023-05-10	26.33	26.45	25.47	26.00	4931722
2023-05-11	25.83	26.44	25.67	26.42	3487914
2023-05-12	26.78	27.16	26.70	27.03	3842208
2023-05-15	26.85	27.03	26.45	26.78	3223876
2023-05-16	26.54	26.64	26.22	26.30	2397588
2023-05-17	26.58	27.28	26.46	27.05	2020800
2023-05-18	26.94	27.38	26.70	27.33	2567987
2023-05-19	27.61	27.77	27.08	27.30	1935740
2023-05-22	27.25	27.95	27.18	27.89	2665761
2023-05-23	27.82	28.36	27.72	27.87	3169268
2023-05-24	27.62	27.74	27.23	27.59	2026616
2023-05-25	27.62	27.93	27.45	27.68	2200454
2023-05-26	27.59	28.06	27.52	27.95	2364397
2023-05-30	28.13	28.28	27.71	28.15	2012623
2023-05-31	28.05	28.11	27.33	27.41	5044811
2023-06-01	27.38	28.27	27.13	28.09	2330829
2023-06-02	28.47	29.10	28.47	28.79	2116263
2023-06-05	28.75	28.86	28.17	28.44	2211230
2023-06-06	28.22	29.34	28.22	29.21	2652998
2023-06-07	29.58	29.89	29.25	29.54	2406021
2023-06-08	29.40	29.84	29.04	29.81	2384566
2023-06-09	29.75	30.06	29.59	30.05	2208594
2023-06-12	30.06	30.57	29.96	30.32	2115656
2023-06-13	30.46	30.86	30.36	30.44	1819976
2023-06-14	30.50	31.03	30.32	30.63	2389859
2023-06-15	30.60	31.72	30.55	31.61	3590968
2023-06-16	31.75	32.01	31.22	31.38	3510601
2023-06-20	31.01	31.38	30.85	31.37	2632263
2023-06-21	31.25	31.40	30.82	30.87	2566843
2023-06-22	30.74	30.76	30.33	30.50	1940580
2023-06-23	30.07	30.25	29.58	30.00	3210870
2023-06-26	29.97	30.59	29.93	30.41	1700746
2023-06-27	30.41	31.14	30.41	30.99	1723474
2023-06-28	30.99	31.20	30.80	31.20	1387217
2023-06-29	31.27	31.72	31.14	31.70	2249456
2023-06-30	31.92	32.20	31.74	31.95	1747454
2023-07-03	31.95	32.86	31.88	32.36	1887594
2023-07-05	32.05	32.07	31.61	31.78	2406257
2023-07-06	31.34	31.35	30.53	31.21	2136750
2023-07-07	31.13	31.99	31.13	31.73	2367206
2023-07-10	31.61	32.14	31.60	31.94	2686371
2023-07-11	32.18	32.53	31.87	32.39	1892988
2023-07-12	32.96	33.37	32.82	33.07	2299547
2023-07-13	33.44	34.40	33.39	34.39	3528679
2023-07-14	34.55	34.55	33.95	34.07	2385868
2023-07-17	33.94	34.25	33.77	34.06	1716200
2023-07-18	34.38	35.01	34.30	34.83	1679013
2023-07-19	35.06	35.80	34.89	35.71	2547683
2023-07-20	35.40	35.77	35.14	35.20	2186728
2023-07-21	35.50	35.50	34.66	34.68	1775195
2023-07-24	34.91	35.05	34.39	34.51	3075544
2023-07-25	34.58	34.98	34.40	34.82	2584804
2023-07-26	34.77	35.09	34.63	34.96	1771788
2023-07-27	35.18	35.57	34.20	34.29	2440299
2023-07-28	34.76	35.34	34.67	35.28	1851052
2023-07-31	35.50	36.10	35.47	35.65	2144106
2023-08-01	35.41	35.72	35.26	35.45	3301382
2023-08-02	32.10	32.94	31.34	32.91	5865697
2023-08-03	32.79	32.79	31.24	31.66	3315181
2023-08-04	31.66	32.30	31.45	32.20	2696003
2023-08-07	32.20	33.06	32.20	32.92	2605404
2023-08-08	32.50	32.51	31.68	32.10	3041352
2023-08-09	31.97	32.08	31.55	31.82	3109185
2023-08-10	31.92	32.54	31.92	32.08	1841848
2023-08-11	31.70	32.02	31.52	31.99	1896703
2023-08-14	31.42	31.44	31.06	31.37	1878205
2023-08-15	31.12	31.12	30.31	30.43	1561900
2023-08-16	30.25	30.35	29.69	29.79	2091295
2023-08-17	30.04	30.11	29.12	29.42	2340790
2023-08-18	29.06	29.78	28.97	29.62	1383132
2023-08-21	29.59	29.69	29.05	29.29	1703208
2023-08-22	29.57	29.62	29.11	29.13	1770768
2023-08-23	29.34	30.01	29.22	29.97	1658175
2023-08-24	29.96	30.67	29.74	29.86	2188278
2023-08-25	29.91	30.24	29.53	29.98	1518286
2023-08-28	30.22	30.44	29.99	30.35	1692137
2023-08-29	30.39	31.73	30.32	31.58	2216908
2023-08-30	31.62	32.18	31.55	32.11	2972041
2023-08-31	32.15	32.48	32.15	32.35	3670533
2023-09-01	32.66	33.01	32.56	32.67	2573214
2023-09-05	32.50	32.98	32.23	32.70	2091961
2023-09-06	32.56	32.69	32.10	32.32	2005062
2023-09-07	32.07	32.28	31.82	32.06	2436954
2023-09-08	32.06	32.48	31.94	32.35	1637128
2023-09-11	32.38	32.38	32.38	32.38	372922
2023-09-12	32.29	33.16	32.18	32.86	1993605
2023-09-13	33.05	33.05	32.07	32.16	2530664
2023-09-14	32.46	32.72	32.20	32.68	2391483
2023-09-15	32.61	33.63	32.54	33.55	3149130
2023-09-18	33.41	33.41	32.81	32.98	1917720
2023-09-19	32.99	33.20	32.43	32.47	2626273
2023-09-20	32.69	32.99	31.95	31.97	2111144
2023-09-21	31.48	31.62	30.17	30.47	2973478
2023-09-22	30.62	30.75	30.32	30.44	2033866
2023-09-25	30.15	30.83	30.15	30.62	1635866
2023-09-26	30.43	30.43	29.54	29.68	2527939
2023-09-27	29.82	29.99	29.28	29.68	1845737
2023-09-28	29.71	30.43	29.69	30.23	1735858
2023-09-29	30.45	30.87	30.11	30.16	1538003
2023-10-02	30.03	30.24	29.63	30.06	1555416
2023-10-03	29.87	30.19	29.23	29.55	2657000
2023-10-04	29.64	30.02	29.06	29.96	2226064
2023-10-05	29.94	30.03	29.36	29.57	2528841
2023-10-06	29.18	29.93	28.94	29.59	2341598
2023-10-09	29.17	29.86	29.15	29.72	1594716
2023-10-10	29.75	30.66	29.75	30.24	2026865
2023-10-11	30.48	30.92	30.03	30.41	1212563
2023-10-12	30.60	30.60	29.59	29.77	1526614
2023-10-13	29.88	29.89	28.90	29.24	1259969
2023-10-16	29.69	30.11	29.33	29.83	1097331
2023-10-17	29.56	30.64	29.56	30.08	2206579
2023-10-18	29.69	29.69	28.77	28.94	1929645
2023-10-19	28.71	28.71	27.27	27.54	3442117
2023-10-20	27.53	27.86	27.28	27.73	3706255
2023-10-23	27.53	28.00	27.32	27.85	1931460
2023-10-24	27.99	28.69	27.99	28.26	2040230
2023-10-25	27.99	28.22	27.47	27.56	1908895
2023-10-26	27.57	28.23	27.51	27.85	1313424
2023-10-27	27.91	27.96	27.45	27.60	1196066
2023-10-30	27.98	28.19	27.53	27.81	1222015
2023-10-31	27.79	27.90	27.45	27.54	1578602
2023-11-01	27.61	27.76	27.13	27.56	2624535
2023-11-02	28.39	29.09	28.16	28.84	2606025
2023-11-03	29.29	29.64	29.23	29.38	3250025
2023-11-06	29.48	29.56	28.52	28.92	2435538
2023-11-07	28.52	29.43	28.45	29.37	3708221
2023-11-08	29.72	30.45	29.38	30.08	2564847
2023-11-09	30.45	30.64	29.56	29.93	2892450
2023-11-10	30.15	30.21	29.29	30.16	2910426
2023-11-13	29.72	30.12	29.56	30.01	2988513
2023-11-14	30.75	31.96	30.75	31.81	2758838
2023-11-15	32.00	32.42	31.71	31.80	1663244
2023-11-16	31.73	31.99	31.32	31.44	1396893
2023-11-17	31.61	31.92	31.53	31.85	2456216
2023-11-20	31.53	32.05	31.21	31.88	2344247
2023-11-21	31.85	32.24	31.79	32.09	2429658
2023-11-22	32.25	32.56	32.11	32.39	2092896
2023-11-24	32.09	32.69	32.09	32.57	635909
2023-11-27	32.47	32.88	32.23	32.82	2061928
2023-11-28	35.00	35.30	34.33	34.43	13640523
2023-11-29	34.38	34.95	34.10	34.52	42543481
2023-11-30	34.50	34.90	34.19	34.28	5946422
2023-12-01	34.19	35.29	34.13	35.18	4281819
2023-12-04	35.03	35.65	34.92	35.63	2960154
2023-12-05	35.37	35.54	34.72	35.40	4705100
2023-12-06	35.68	35.84	35.31	35.49	2735529
2023-12-07	35.55	36.57	35.36	36.29	4217424
2023-12-08	36.13	37.10	35.81	36.93	3602227
2023-12-11	37.00	37.02	36.64	36.78	2311608
2023-12-12	36.92	37.02	36.73	36.90	2160072
2023-12-13	36.88	38.90	36.73	38.90	3800393
2023-12-14	39.53	42.49	39.50	41.99	6935767
2023-12-15	41.78	42.14	41.31	41.84	7757035
2023-12-18	41.84	42.03	41.54	41.79	3175389
2023-12-19	41.99	42.22	41.36	41.47	2331562
2023-12-20	41.19	41.39	40.20	40.29	3601041
2023-12-21	40.78	40.96	40.48	40.91	2042263
2023-12-22	40.98	41.30	40.66	40.70	1559550
2023-12-26	40.70	41.05	40.59	40.88	1359720
2023-12-27	41.01	41.84	40.80	41.69	1807350
2023-12-28	41.47	41.75	41.25	41.70	1543954
2023-12-29	41.42	41.42	40.47	40.69	3312257
2024-01-02	40.33	40.33	39.36	39.99	2758518
2024-01-03	39.30	39.48	38.67	39.07	1804486
2024-01-04	38.97	39.57	38.86	38.94	1582226
2024-01-05	38.55	39.68	38.24	39.33	2330415
2024-01-08	39.54	40.10	39.16	39.87	2866723
2024-01-09	39.17	39.62	38.95	39.24	2792520
2024-01-10	39.16	39.90	39.11	39.50	1860105
2024-01-11	39.40	39.41	38.49	39.27	2147825
2024-01-12	39.49	39.67	38.90	39.36	1599038
2024-01-16	38.69	38.92	38.04	38.45	3499649
2024-01-17	37.81	38.62	37.62	38.61	1668871
2024-01-18	38.96	39.10	38.38	38.81	1933220
2024-01-19	38.61	39.75	38.50	39.73	1688187
2024-01-22	40.10	40.51	39.70	39.91	1753528
2024-01-23	40.05	40.24	39.38	39.62	1515427
2024-01-24	40.31	40.31	39.65	39.73	1734832
2024-01-25	40.29	41.01	39.77	40.96	3212213
2024-01-26	41.00	41.27	40.54	40.60	1267255
2024-01-29	40.35	41.40	40.33	41.14	1687125
2024-01-30	41.01	41.24	40.75	40.76	1213818
2024-01-31	40.42	40.98	39.90	40.02	1868106
2024-02-01	40.32	40.60	39.25	40.58	1581428
2024-02-02	40.18	41.15	40.09	40.95	1737713
2024-02-05	40.52	40.54	39.76	40.31	2096215
2024-02-06	40.47	41.08	40.31	40.72	2198796
2024-02-07	43.01	44.83	42.90	44.24	6612315
2024-02-08	44.40	45.99	44.22	45.61	4258488
2024-02-09	46.00	46.00	44.60	44.78	1929429
2024-02-12	44.63	45.66	44.30	45.31	2845171
2024-02-13	44.17	44.26	43.05	43.39	3182188
2024-02-14	43.93	44.21	43.44	44.03	3076800
2024-02-15	44.48	44.90	43.74	44.87	2474646
2024-02-16	44.62	45.10	44.42	44.58	3395645
2024-02-20	44.20	44.54	43.75	44.26	3211516
2024-02-21	43.98	44.98	43.75	44.60	3124554
2024-02-22	44.63	45.39	44.56	44.99	1973168
2024-02-23	45.09	45.29	44.63	44.64	1864387
2024-02-26	44.68	44.75	43.90	43.91	2517932
2024-02-27	44.21	44.89	43.92	44.82	2119246
2024-02-28	44.49	45.21	44.43	45.03	2151955
2024-02-29	45.32	46.51	45.30	45.85	3144527
2024-03-01	46.00	46.17	45.18	45.61	2050507
2024-03-04	45.71	46.35	45.39	45.97	3065474
2024-03-05	45.47	46.51	45.40	46.08	2567866
2024-03-06	46.58	46.82	45.98	46.67	2791463
2024-03-07	47.00	47.88	46.92	47.62	2840861
2024-03-08	47.85	48.52	47.30	47.35	2165911
2024-03-11	47.14	47.32	46.66	46.83	1987769
2024-03-12	46.90	47.22	46.49	47.02	1454752
2024-03-13	46.91	47.47	46.29	46.37	2834728
2024-03-14	46.25	46.59	44.72	45.15	2701695
2024-03-15	44.70	45.51	44.48	44.58	4316878
2024-03-18	44.69	45.18	44.25	45.01	2840727
2024-03-19	44.70	45.29	44.50	45.20	2157097
2024-03-20	45.22	46.59	45.20	46.38	1616859
2024-03-21	46.82	47.48	46.70	47.39	2347934
2024-03-22	47.06	47.26	46.41	46.42	1490865
2024-03-25	46.41	46.96	46.24	46.46	2195584
2024-03-26	46.57	46.74	46.26	46.44	1651162
2024-03-27	46.62	47.24	46.26	46.78	1755889
2024-03-28	46.68	47.29	46.58	46.91	1587689
2024-04-01	46.81	47.01	46.04	46.40	1742165
2024-04-02	46.06	46.39	45.82	46.36	1476454
2024-04-03	46.34	46.91	46.11	46.87	2568309
2024-04-04	46.91	48.04	46.56	46.97	2747275
2024-04-05	46.97	47.41	46.62	47.15	2603392
2024-04-08	47.67	47.68	47.17	47.47	2456396
2024-04-09	47.78	47.89	46.91	47.85	1127272
2024-04-10	46.56	47.37	46.35	46.94	2096813
2024-04-11	47.11	47.50	46.77	47.23	1122501
2024-04-12	46.91	47.33	45.57	45.79	2862546
2024-04-15	46.49	46.93	45.06	45.27	1482947
2024-04-16	45.00	45.43	44.39	45.06	1958189
2024-04-17	45.43	45.50	44.62	44.63	1295797
2024-04-18	44.75	44.84	43.52	43.68	2776119
2024-04-19	43.49	44.37	43.17	44.08	2713381
2024-04-22	44.38	45.58	44.12	45.20	1783351
2024-04-23	45.44	46.57	44.96	46.33	1150812
2024-04-24	46.10	46.47	45.29	46.12	1404552
2024-04-25	45.36	45.75	44.65	45.62	1460835
2024-04-26	45.94	46.52	45.57	46.11	788959
2024-04-29	46.25	46.76	46.06	46.31	1802401
2024-04-30	45.79	46.21	44.71	44.80	1926460
2024-05-01	41.11	42.89	40.41	40.97	6031390
2024-05-02	41.07	41.09	39.89	40.58	3099294
2024-05-03	41.10	42.18	40.71	41.06	2767766
2024-05-06	41.55	42.27	41.31	41.99	1781920
2024-05-07	42.02	42.58	41.94	41.98	2658879
2024-05-08	41.59	41.82	41.37	41.48	1442452
2024-05-09	41.45	42.43	41.45	42.37	1190113
2024-05-10	42.68	42.91	42.34	42.50	1231427
2024-05-13	42.66	42.79	41.65	41.72	891306
2024-05-14	41.78	42.44	41.78	42.30	1931373
2024-05-15	42.91	44.10	42.80	44.06	2935646
2024-05-16	44.06	44.06	43.32	43.40	2581351
2024-05-17	43.27	43.51	42.65	43.05	1635096
2024-05-20	42.94	43.78	42.76	43.37	1383432
2024-05-21	43.20	44.49	43.20	44.39	1476181
2024-05-22	44.45	45.09	43.68	43.71	3492115
2024-05-23	44.09	44.44	43.52	43.96	1734610
2024-05-24	44.37	44.99	44.18	44.55	1066656
2024-05-28	44.54	44.77	42.98	43.09	1839269
2024-05-29	42.20	42.28	41.52	41.73	2162184
2024-05-30	41.95	42.70	41.94	42.61	1450019
2024-05-31	42.80	43.45	42.28	42.96	3445648
2024-06-03	43.50	43.55	42.47	43.41	2014688
2024-06-04	42.97	43.30	42.01	42.18	2001499
2024-06-05	42.50	42.91	41.83	42.86	1350914
2024-06-06	42.69	42.89	41.30	41.33	1842173
2024-06-07	40.78	41.08	40.54	40.68	2844096
2024-06-10	40.35	40.95	40.09	40.70	3088137
2024-06-11	40.48	40.67	39.43	39.92	2272086
2024-06-12	41.20	41.54	40.06	40.37	3314033
2024-06-13	40.14	40.29	39.44	39.66	1725073
2024-06-14	39.31	39.57	38.90	39.05	2780626
2024-06-17	39.01	39.31	38.44	39.27	2140805
2024-06-18	39.36	39.89	39.36	39.56	3865550
2024-06-20	39.55	41.02	39.47	41.00	3982707
2024-06-21	41.13	41.13	39.31	40.10	4703000
2024-06-24	40.10	40.71	39.93	40.47	1640876
2024-06-25	40.34	40.43	39.77	39.82	1676308
2024-06-26	39.50	39.95	39.12	39.60	2203909
2024-06-27	39.49	40.08	39.47	39.89	1282808
2024-06-28	40.20	40.68	39.93	40.15	2411176
2024-07-01	40.33	40.57	39.52	39.58	1499545
2024-07-02	39.59	40.14	39.46	40.01	973646
2024-07-03	40.12	40.81	40.03	40.59	567599
2024-07-05	40.49	40.54	39.90	40.29	1306635
2024-07-08	40.45	40.92	40.32	40.49	1934189
2024-07-09	40.39	40.84	40.16	40.30	1212639
2024-07-10	40.32	41.55	40.27	41.50	1926735
2024-07-11	42.35	43.03	42.30	42.60	1803879
2024-07-12	42.60	43.43	42.60	43.23	1998317
2024-07-15	43.65	44.30	43.61	44.07	1805366
2024-07-16	44.24	46.56	43.94	46.51	3257346
2024-07-17	45.62	46.37	45.26	45.47	3426275
2024-07-18	45.26	47.15	45.03	46.46	3354492
2024-07-19	46.27	46.48	45.67	45.94	1236694
2024-07-22	46.41	46.81	45.32	46.43	1895532
2024-07-23	46.36	47.11	46.09	46.48	1317907
2024-07-24	46.23	46.47	44.58	44.74	1342518
2024-07-25	44.75	47.20	44.62	46.33	1785687
2024-07-26	46.81	47.70	46.61	47.20	1966170
2024-07-29	47.19	47.69	46.82	47.55	2043635
2024-07-30	48.12	48.69	47.53	48.52	2150358
2024-07-31	49.15	50.92	48.90	49.74	4701888
2024-08-01	49.50	50.08	47.00	47.76	2837199
2024-08-02	46.08	46.24	43.85	44.23	4523838
2024-08-05	39.75	41.90	38.88	40.91	5201261
2024-08-06	40.67	41.40	39.31	39.34	4112121
2024-08-07	39.97	40.35	38.14	38.22	5140398
2024-08-08	38.85	39.57	38.18	39.23	2932767
2024-08-09	39.12	39.69	39.03	39.56	2071792
2024-08-12	39.87	40.27	39.20	39.42	2056576
2024-08-13	39.66	40.64	39.19	40.35	1916560
2024-08-14	40.63	41.03	40.31	40.79	2843488
2024-08-15	41.60	42.56	41.42	42.03	2975264
2024-08-16	41.68	41.68	40.81	41.11	1658648
2024-08-19	41.30	41.71	40.93	41.50	1710627
2024-08-20	41.46	41.59	40.20	40.45	1730669
2024-08-21	40.46	40.65	39.82	40.16	2087682
2024-08-22	40.22	40.39	39.58	39.65	2808459
2024-08-23	39.89	41.13	39.63	40.25	3731803
2024-08-26	40.51	40.51	39.68	39.81	1879761
2024-08-27	39.84	40.38	39.45	40.29	2126060
2024-08-28	40.12	40.39	39.96	40.13	2581722
2024-08-29	40.35	40.85	39.90	40.08	1779205
2024-08-30	40.44	40.44	39.47	40.13	1857558
2024-09-03	39.57	39.89	38.38	38.49	1893672
2024-09-04	38.31	38.63	37.80	38.12	1053031
2024-09-05	38.38	38.67	37.93	38.07	885026
2024-09-06	38.12	38.62	37.02	37.23	2209628
2024-09-09	37.37	37.80	37.21	37.54	2649790
2024-09-10	37.60	38.07	36.95	37.81	2196237
2024-09-11	37.60	37.93	36.65	37.75	1985629
2024-09-12	37.87	38.77	37.66	38.77	2375664
2024-09-13	39.15	40.06	39.15	40.05	2645444
2024-09-16	40.25	41.10	40.04	41.08	2191923
2024-09-17	41.39	42.61	41.34	41.99	5725171
2024-09-18	42.19	43.33	41.39	42.32	1838889
2024-09-19	43.46	44.96	42.92	44.51	3104557
2024-09-20	44.29	44.37	43.42	43.68	4368400
2024-09-23	43.92	44.06	43.06	43.12	1501142
2024-09-24	43.27	43.72	43.16	43.34	1807656
2024-09-25	43.33	43.33	42.15	42.41	882234
2024-09-26	43.00	43.37	42.67	42.79	970225
2024-09-27	43.12	44.13	43.05	43.59	1547552
2024-09-30	43.20	43.28	42.31	43.06	2126973
2024-10-01	43.13	43.24	42.41	43.20	1130310
2024-10-02	43.18	43.79	42.87	43.24	1813718
2024-10-03	43.21	45.06	42.79	45.01	3803129
2024-10-04	45.66	46.94	45.40	46.88	3973539
2024-10-07	46.91	47.35	46.35	46.76	2970249
2024-10-08	46.59	46.98	46.01	46.67	2230577
2024-10-09	46.59	47.26	46.06	46.63	2050175
2024-10-10	46.44	47.34	46.28	46.94	2733871
2024-10-11	46.87	48.30	46.70	48.27	2787077
2024-10-14	48.50	48.68	47.69	48.62	1876667
2024-10-15	48.73	49.01	48.12	48.60	2575981
2024-10-16	49.20	49.75	49.06	49.42	2057284
2024-10-17	49.61	51.40	49.54	51.34	8815391
2024-10-18	51.42	52.73	51.00	52.28	4248185
2024-10-21	52.11	52.40	51.26	51.33	2258682
2024-10-22	50.97	51.10	49.73	49.75	1909251
2024-10-23	49.62	50.55	48.99	49.25	1563025
2024-10-24	49.97	50.40	49.55	50.11	853967
2024-10-25	50.39	50.79	49.62	50.22	1236989
2024-10-28	50.35	50.96	50.35	50.92	1044569
2024-10-29	50.27	51.28	50.26	51.12	2333755
2024-10-30	51.05	51.87	50.93	51.09	1027839
2024-10-31	50.96	51.06	49.74	50.03	2631608
2024-11-01	50.53	51.19	49.89	49.92	1289183
2024-11-04	49.56	50.45	48.93	49.06	1204459
2024-11-05	49.30	49.89	49.09	49.46	1811560
2024-11-06	54.00	54.52	52.51	54.23	6017032
2024-11-07	54.00	54.00	50.24	52.35	5106587
2024-11-08	52.35	52.48	51.26	52.33	3324443
2024-11-11	53.11	53.92	51.90	53.30	7385524
2024-11-12	53.24	53.33	51.33	52.27	2779739
2024-11-13	52.17	52.75	51.26	51.34	1868366
2024-11-14	51.16	51.97	51.01	51.09	1388443
2024-11-15	50.50	51.31	49.80	50.46	2140599
2024-11-18	50.06	50.98	49.75	50.86	2041847
2024-11-19	50.04	51.39	50.03	51.14	2232215
2024-11-20	51.16	51.47	50.02	51.23	2100638
2024-11-21	51.41	53.00	51.24	52.79	4177491
2024-11-22	52.76	53.72	52.76	53.65	2523834
2024-11-25	53.98	55.11	53.63	54.39	2418509
2024-11-26	54.00	54.32	53.38	53.52	2262564
2024-11-27	53.83	54.20	52.47	52.70	1873598
2024-11-29	53.22	53.57	53.12	53.23	2114837
2024-12-02	53.34	53.75	52.50	52.78	6225235
2024-12-03	52.85	53.28	52.28	52.48	1545997
2024-12-04	52.17	52.79	52.08	52.67	1849043
2024-12-05	52.94	53.39	52.32	52.76	1720867
2024-12-06	52.88	53.24	52.41	52.85	1604190
2024-12-09	53.27	54.56	52.66	52.74	2262357
2024-12-10	52.78	52.88	51.81	52.39	2375875
2024-12-11	53.03	54.92	52.98	54.81	2856519
2024-12-12	54.74	54.81	52.83	53.07	1701171
2024-12-13	53.52	54.05	52.38	52.64	1261164
2024-12-16	53.17	53.54	52.65	52.76	1886295
2024-12-17	52.23	52.86	51.21	51.78	2685217
2024-12-18	51.85	52.58	48.73	48.97	2465211
2024-12-19	49.97	50.33	48.87	49.03	2779252
2024-12-20	48.65	50.86	48.62	50.22	3999266
2024-12-23	49.87	50.49	49.63	50.15	1047101
2024-12-24	50.49	51.24	50.27	51.18	641393
2024-12-26	51.04	52.08	50.91	51.98	1284273
2024-12-27	51.44	51.64	50.41	50.87	961375
2024-12-30	50.07	50.91	49.35	50.52	972774
2024-12-31	50.63	51.14	50.29	50.49	765573
2025-01-02	50.46	51.15	50.15	50.73	1902870
2025-01-03	51.57	52.08	50.76	51.83	1943895
2025-01-06	52.58	53.51	52.14	52.70	2531239
2025-01-07	53.08	53.33	50.81	51.55	1999652
2025-01-08	51.23	52.64	51.15	52.31	1603972
2025-01-10	51.46	51.84	49.77	50.32	2232341
2025-01-13	49.60	50.68	49.25	50.54	2032087
2025-01-14	51.00	52.21	50.82	51.82	1821038
2025-01-15	53.71	54.47	53.50	53.90	1800060
2025-01-16	54.00	54.77	53.88	54.27	2423123
2025-01-17	55.00	55.65	54.61	55.24	1709765
2025-01-21	55.90	56.76	55.73	56.41	2892624
2025-01-22	56.58	56.84	56.05	56.62	1847727
2025-01-23	56.31	57.34	56.11	56.96	2017946
2025-01-24	56.79	57.23	56.55	56.83	1172516
2025-01-27	55.63	55.84	54.80	55.76	1550130
2025-01-28	55.71	57.04	55.55	56.95	1437015
2025-01-29	56.86	57.50	56.14	56.35	1422424
2025-01-30	57.02	57.24	55.91	56.31	1391463
2025-01-31	56.60	57.38	56.08	56.16	1453521
2025-02-03	54.03	54.90	53.36	54.18	1643769
2025-02-04	54.23	54.23	51.62	52.18	2071973
2025-02-05	52.25	52.78	51.42	52.58	2360973
2025-02-06	53.16	53.56	52.05	52.58	2710286
2025-02-07	52.84	53.00	52.11	52.49	2430556
2025-02-10	52.80	52.90	51.40	51.48	3371918
2025-02-11	51.71	51.71	47.99	49.58	5612180
2025-02-12	48.57	50.03	47.78	49.95	3442266
2025-02-13	50.40	51.53	50.28	51.03	4022269
2025-02-14	51.35	52.05	51.09	51.77	3989413
2025-02-18	52.10	53.47	51.92	53.45	3036283
2025-02-19	53.17	53.44	52.48	52.51	3879345
2025-02-20	52.52	52.88	50.78	52.01	2816133
2025-02-21	51.94	52.14	49.44	49.86	2848707
2025-02-24	50.23	50.36	48.50	49.43	2340583
2025-02-25	49.57	49.64	48.02	48.89	1735474
2025-02-26	49.23	50.48	48.96	49.61	1442835
2025-02-27	50.12	50.63	48.42	48.54	1676645
2025-02-28	48.46	49.85	48.36	49.84	1962930
2025-03-03	50.13	50.46	47.83	48.27	1629804
2025-03-04	47.57	47.63	44.51	45.06	3349723
2025-03-05	45.44	46.21	44.44	46.16	2607823
2025-03-06	45.00	45.61	43.46	43.55	3897176
2025-03-07	43.57	43.57	41.29	43.00	3438132
2025-03-10	42.01	42.01	39.44	40.03	4262587
2025-03-11	40.03	41.65	39.68	41.07	3548211
2025-03-12	42.27	42.79	40.97	42.03	3937032
2025-03-13	42.10	42.18	39.76	40.50	2941165
2025-03-14	41.60	42.49	41.21	42.36	1869923
2025-03-17	42.51	44.00	42.38	43.64	2755910
2025-03-18	43.26	43.90	41.93	42.20	5442215
2025-03-19	42.20	44.00	41.79	43.46	5343825
2025-03-20	42.79	43.97	42.63	43.81	2785096
2025-03-21	43.33	44.42	42.97	44.13	3643755
2025-03-24	45.05	46.62	44.51	46.24	2724063
2025-03-25	46.57	46.84	45.69	46.53	1853245
2025-03-26	46.36	46.86	45.65	46.12	2722411
2025-03-27	45.57	45.99	44.94	45.09	2932237
2025-03-28	44.84	44.91	42.50	43.15	1714430
2025-03-31	42.38	43.90	41.39	43.59	2002627
2025-04-01	43.58	44.41	42.63	44.27	1829039
2025-04-02	43.33	46.40	43.20	46.31	2489082
2025-04-03	42.18	42.80	38.62	38.71	5832331
2025-04-04	36.54	36.98	33.02	35.89	7130518
2025-04-07	33.67	38.72	33.50	36.92	7113924
2025-04-08	38.98	39.21	34.74	35.42	8874318
2025-04-09	34.24	41.65	33.59	39.56	10601331
2025-04-10	38.35	38.71	35.74	36.63	4331896
2025-04-11	36.14	36.74	34.74	36.23	4744992
2025-04-14	37.21	37.35	36.25	36.59	5582205
2025-04-15	36.70	37.62	36.52	36.97	4926959
2025-04-16	36.25	36.87	34.62	35.25	3531750
2025-04-17	35.55	36.27	35.55	35.84	3036030
2025-04-21	35.24	35.50	34.01	34.78	7447935
2025-04-22	35.48	36.37	35.24	35.69	2354901
2025-04-23	37.63	39.00	36.50	36.59	5377182
2025-04-24	36.95	38.94	36.63	38.79	1751760
2025-04-25	38.48	39.37	38.25	39.03	1652767
2025-04-28	38.95	39.96	38.55	39.10	1460936
2025-04-29	38.87	39.29	38.46	39.13	2253036
2025-04-30	38.27	38.82	37.34	38.64	3183176
2025-05-01	38.98	39.89	38.36	39.16	1641487
2025-05-02	39.94	41.17	39.61	40.76	1754572
2025-05-05	40.24	41.54	40.08	40.50	2109160
2025-05-06	39.92	40.57	39.48	39.97	2211936
2025-05-07	40.20	40.75	39.61	39.95	3260986
2025-05-08	40.78	42.31	40.73	41.26	4044698
2025-05-09	42.00	42.70	41.52	42.04	2587094
2025-05-12	45.65	46.69	44.66	45.62	3508708
2025-05-13	45.81	46.73	45.53	45.97	2777205
2025-05-14	46.21	47.08	46.02	47.05	2391477
2025-05-15	46.48	47.02	45.90	47.00	5258173
2025-05-16	47.00	47.84	46.74	47.42	3457616
2025-05-19	45.97	47.93	45.78	47.90	3070648
2025-05-20	47.54	47.95	46.66	46.71	3519898
2025-05-21	46.01	46.27	43.79	43.85	2717137
2025-05-22	43.72	44.55	43.55	44.43	2302490
2025-05-23	43.28	44.39	43.19	44.27	1766878
2025-05-27	45.14	46.37	44.47	46.14	3054175
2025-05-28	46.07	46.30	45.54	45.75	1591109
2025-05-29	46.25	46.44	45.22	45.88	2584174
2025-05-30	45.54	45.54	44.20	45.20	2527340
2025-06-02	45.15	45.30	43.98	45.08	1801463
2025-06-03	45.12	45.75	44.63	45.27	1826316
2025-06-04	45.47	45.72	45.03	45.09	1550186
2025-06-05	45.12	45.65	44.75	45.24	1165851
2025-06-06	46.13	46.54	45.82	46.28	1331861
2025-06-09	46.69	47.33	46.18	46.58	1416086
2025-06-10	46.60	47.35	46.22	46.82	2914131
2025-06-11	47.01	47.76	46.69	47.43	1693236
2025-06-12	46.81	48.03	46.40	47.72	2335231
2025-06-13	46.78	47.11	45.91	46.19	1783784
2025-06-16	46.69	47.65	46.59	47.04	1469015
2025-06-17	46.68	46.91	45.68	46.10	1817055
2025-06-18	45.91	47.89	45.91	47.07	4890631
2025-06-20	47.58	47.77	46.72	46.86	2303840
2025-06-23	46.65	47.27	44.60	47.21	2551667
2025-06-24	47.99	49.23	47.95	49.13	2606841
2025-06-25	49.47	49.47	48.66	49.13	1324634
2025-06-26	49.34	50.83	49.23	50.67	3260893
2025-06-27	51.00	52.12	50.49	51.17	5027134
2025-06-30	51.38	51.86	51.08	51.40	2182444
2025-07-01	51.06	53.17	51.05	52.82	2491403
2025-07-02	52.77	54.66	52.48	54.45	3122709
2025-07-03	54.90	55.99	54.43	55.70	1753929
2025-07-07	55.17	55.92	54.63	54.99	1859050
2025-07-08	55.14	56.11	54.87	55.80	3689568
2025-07-09	56.32	57.00	55.84	56.87	2139288
2025-07-10	57.54	58.84	56.87	58.50	3309201
2025-07-11	58.07	58.54	57.29	58.35	2297337
2025-07-14	58.35	59.08	57.91	58.97	1924166
2025-07-15	59.11	59.28	57.61	57.64	3606947
2025-07-16	58.19	59.13	56.96	58.19	3866551
2025-07-17	58.20	60.19	58.20	60.11	2973868
2025-07-18	60.28	60.64	59.81	60.17	1703756
2025-07-21	60.47	61.10	59.72	59.74	1834555
2025-07-22	59.62	60.03	58.47	59.71	2019635
2025-07-23	60.25	61.07	60.14	61.05	1598761
2025-07-24	61.00	62.92	60.49	62.31	2850626
2025-07-25	62.74	63.75	61.54	63.45	2155349
2025-07-28	63.30	63.40	62.49	62.95	2088684
2025-07-29	63.36	63.61	61.78	62.70	1900964
2025-07-30	62.46	63.37	61.42	61.97	2075708
2025-07-31	62.27	62.42	60.44	60.66	1836632
2025-08-01	58.51	59.48	56.91	58.71	2861174
2025-08-04	59.22	60.46	58.90	60.43	1856797
2025-08-05	60.64	60.80	59.17	60.10	4901353
2025-08-06	62.34	63.67	60.60	62.90	4460274
2025-08-07	64.00	64.09	61.15	61.57	3307984
2025-08-08	61.57	62.65	60.74	62.23	2653992
2025-08-11	62.27	62.91	61.77	62.34	685439

Explore More About CG

Coins representing dividend payouts and trends

CG Dividend History

Discover The Carlyle Group'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

CG Stock Split History

Discover The Carlyle Group'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

CG Historical Prices

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

Web Analytics