COO Historical Prices

Summary

Key Stock Metrics

65.00

(June 3, 2025)

52-Week Low

112.38

(September 16, 2024)

52-Week High

115.90

(September 3, 2021)

All-Time High

71.19

(June 30, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2011-05-23	7.95	7.99	7.91	7.97	140852
2011-05-24	8.09	8.12	8.08	8.08	36824
2011-05-25	8.10	8.18	8.08	8.17	12436
2011-05-26	8.17	8.22	8.12	8.21	35988
2011-05-27	8.38	8.44	8.35	8.41	73632
2011-05-31	8.57	8.61	8.53	8.57	34668
2011-06-01	8.59	8.59	8.40	8.42	291244
2011-06-02	8.51	8.51	8.42	8.49	109584
2011-06-03	8.39	8.47	8.39	8.46	39668
2011-06-06	8.45	8.47	8.37	8.37	41968
2011-06-07	8.61	8.71	8.58	8.67	207016
2011-06-08	8.67	8.69	8.57	8.61	113464
2011-06-09	8.64	8.75	8.64	8.74	37524
2011-06-10	8.61	8.61	8.54	8.58	36980
2011-06-13	8.58	8.60	8.50	8.55	62960
2011-06-14	8.65	8.65	8.63	8.65	9140
2011-06-15	8.56	8.57	8.38	8.40	112040
2011-06-16	8.39	8.42	8.34	8.37	25232
2011-06-17	8.41	8.41	8.32	8.36	14460
2011-06-20	8.31	8.32	8.28	8.29	54668
2011-06-21	8.39	8.44	8.36	8.41	30504
2011-06-22	8.26	8.33	8.25	8.25	28008
2011-06-23	8.05	8.08	7.96	8.08	65096
2011-06-24	8.18	8.18	8.05	8.06	23428
2011-06-27	8.04	8.15	8.01	8.15	50308
2011-06-28	8.20	8.29	8.19	8.29	128072
2011-06-29	8.33	8.39	8.32	8.39	648984
2011-06-30	8.40	8.44	8.40	8.44	160836
2011-07-01	8.50	8.54	8.44	8.54	4328
2011-07-05	8.53	8.56	8.49	8.52	170668
2011-07-06	8.47	8.47	8.42	8.44	30836
2011-07-07	8.60	8.68	8.59	8.64	35584
2011-07-08	8.53	8.54	8.48	8.49	97044
2011-07-11	8.33	8.33	8.21	8.22	352628
2011-07-12	8.16	8.25	8.16	8.21	19304
2011-07-13	8.23	8.36	8.21	8.35	19924
2011-07-14	8.40	8.40	8.24	8.27	8784
2011-07-15	8.33	8.33	8.32	8.32	9308
2011-07-18	8.20	8.21	8.09	8.14	89104
2011-07-19	8.22	8.26	8.21	8.26	52132
2011-07-20	8.28	8.28	8.25	8.26	55212
2011-07-21	8.36	8.53	8.35	8.51	30080
2011-07-22	8.50	8.54	8.48	8.51	16700
2011-07-25	8.40	8.49	8.40	8.49	18168
2011-07-26	8.51	8.55	8.47	8.54	9412
2011-07-27	8.51	8.51	8.38	8.38	19872
2011-07-28	8.42	8.46	8.38	8.38	62796
2011-07-29	8.29	8.45	8.29	8.41	41228
2011-08-01	8.52	8.54	8.35	8.41	44248
2011-08-02	8.34	8.34	8.14	8.14	13500
2011-08-03	8.13	8.13	7.93	8.06	196312
2011-08-04	7.88	7.88	7.52	7.53	140724
2011-08-05	7.67	7.67	7.36	7.54	679536
2011-08-08	7.14	7.17	6.56	6.79	263116
2011-08-09	6.91	6.99	6.55	6.99	126672
2011-08-10	6.80	6.80	6.41	6.42	141668
2011-08-11	6.47	6.88	6.47	6.81	334660
2011-08-12	6.95	6.95	6.78	6.85	76492
2011-08-15	7.07	7.13	7.07	7.11	111512
2011-08-16	7.01	7.08	6.95	7.00	104364
2011-08-17	7.18	7.18	7.05	7.08	62276
2011-08-18	6.88	6.88	6.66	6.71	489064
2011-08-19	6.51	6.75	6.51	6.62	96316
2011-08-22	6.82	6.83	6.67	6.71	85848
2011-08-23	6.74	6.93	6.70	6.93	156048
2011-08-24	6.89	6.97	6.83	6.89	27552
2011-08-25	6.92	6.95	6.75	6.78	35948
2011-08-26	6.78	6.97	6.75	6.95	136280
2011-08-29	7.14	7.17	7.14	7.16	72192
2011-08-30	7.14	7.22	7.09	7.21	25256
2011-08-31	7.30	7.32	7.23	7.24	31848
2011-09-01	7.23	7.28	7.18	7.18	168052
2011-09-02	7.09	7.09	6.99	7.02	48300
2011-09-06	6.76	6.89	6.76	6.89	175264
2011-09-07	7.02	7.12	7.01	7.12	87200
2011-09-08	7.03	7.10	6.96	6.97	26080
2011-09-09	6.80	6.80	6.62	6.65	63952
2011-09-12	6.45	6.51	6.44	6.47	34532
2011-09-13	6.61	6.61	6.54	6.54	29176
2011-09-14	6.60	6.68	6.52	6.63	25576
2011-09-15	6.75	6.82	6.66	6.72	28136
2011-09-16	6.63	6.69	6.61	6.65	11496
2011-09-19	6.44	6.44	6.37	6.44	16940
2011-09-20	6.47	6.50	6.43	6.43	21208
2011-09-21	6.39	6.43	6.20	6.20	58356
2011-09-22	5.91	5.91	5.52	5.60	205640
2011-09-23	5.63	5.71	5.58	5.70	180564
2011-09-26	5.73	5.83	5.67	5.83	21968
2011-09-27	5.93	6.05	5.93	6.02	20064
2011-09-28	5.95	5.95	5.77	5.78	50156
2011-09-29	6.00	6.01	5.89	5.95	15776
2011-09-30	5.64	5.76	5.62	5.62	71760
2011-10-03	5.60	5.64	5.48	5.52	88528
2011-10-04	5.32	5.46	5.23	5.46	97164
2011-10-05	5.39	5.45	5.31	5.45	29176
2011-10-06	5.54	5.75	5.52	5.75	63500
2011-10-07	5.80	5.80	5.64	5.71	28704
2011-10-10	5.90	6.04	5.90	6.04	53692
2011-10-11	5.89	6.01	5.89	6.01	35956
2011-10-12	6.18	6.25	6.18	6.23	22956
2011-10-13	6.17	6.17	6.15	6.15	31988
2011-10-14	6.38	6.39	6.35	6.39	32000
2011-10-17	6.20	6.24	6.17	6.17	16560
2011-10-18	6.16	6.36	6.15	6.35	37480
2011-10-19	6.27	6.27	6.20	6.20	1796
2011-10-20	6.04	6.10	6.04	6.10	17064
2011-10-21	6.30	6.38	6.30	6.38	15384
2011-10-24	6.49	6.71	6.49	6.66	15184
2011-10-25	6.53	6.57	6.47	6.51	28000
2011-10-26	6.74	6.74	6.63	6.72	4940
2011-10-27	7.08	7.23	6.98	7.18	78540
2011-10-28	6.96	7.06	6.96	7.04	14880
2011-10-31	6.83	6.83	6.69	6.69	17096
2011-11-01	6.28	6.46	6.28	6.33	140356
2011-11-02	6.59	6.66	6.55	6.62	28032
2011-11-03	6.62	6.79	6.62	6.79	96648
2011-11-04	6.71	6.77	6.65	6.76	100560
2011-11-07	6.80	6.84	6.76	6.84	22448
2011-11-08	6.82	6.88	6.79	6.88	11472
2011-11-09	6.50	6.50	6.38	6.39	26940
2011-11-10	6.53	6.53	6.53	6.53	724
2011-11-11	6.68	6.68	6.66	6.66	2000
2011-11-14	6.61	6.61	6.59	6.59	5748
2011-11-15	6.58	6.61	6.57	6.61	4360
2011-11-16	6.59	6.66	6.52	6.52	10668
2011-11-17	6.53	6.53	6.32	6.34	19880
2011-11-18	6.45	6.49	6.43	6.44	57096
2011-11-21	6.16	6.16	6.05	6.12	16736
2011-11-22	6.15	6.18	6.15	6.18	4400
2011-11-23	6.04	6.05	5.98	6.00	30000
2011-11-25	5.95	6.04	5.95	5.97	9728
2011-11-28	6.32	6.32	6.26	6.27	11872
2011-11-29	6.29	6.30	6.29	6.30	4400
2011-11-30	6.57	6.64	6.57	6.61	8760
2011-12-01	6.60	6.65	6.60	6.61	10584
2011-12-02	6.66	6.66	6.54	6.56	8560
2011-12-05	6.68	6.71	6.62	6.65	22028
2011-12-06	6.40	6.40	6.28	6.32	30600
2011-12-07	6.38	6.38	6.30	6.37	11984
2011-12-08	6.30	6.30	6.14	6.14	42792
2011-12-09	6.08	6.10	6.08	6.10	3744
2011-12-12	5.92	5.92	5.79	5.81	14116
2011-12-13	5.94	5.97	5.79	5.79	135892
2011-12-14	5.86	5.88	5.78	5.79	9484
2011-12-15	5.98	5.98	5.94	5.94	9612
2011-12-16	5.99	5.99	5.87	5.91	81296
2011-12-19	5.86	5.87	5.76	5.76	28888
2011-12-20	5.95	5.95	5.91	5.95	25360
2011-12-21	5.91	5.91	5.90	5.90	7320
2011-12-22	5.91	5.98	5.91	5.98	20572
2011-12-23	5.94	6.00	5.92	6.00	14724
2011-12-28	5.84	5.85	5.82	5.83	3532
2011-12-29	5.79	5.84	5.77	5.84	12512
2011-12-30	5.95	5.95	5.85	5.88	83064
2012-01-04	6.03	6.07	6.03	6.06	22880
2012-01-05	6.01	6.01	5.95	5.95	11224
2012-01-06	5.98	6.01	5.94	5.94	16968
2012-01-09	5.99	6.00	5.99	6.00	2904
2012-01-10	6.18	6.18	6.13	6.13	15456
2012-01-11	6.07	6.11	6.07	6.09	4248
2012-01-12	6.16	6.18	6.13	6.17	288160
2012-01-13	6.10	6.10	6.03	6.03	1800
2012-01-17	6.23	6.28	6.22	6.23	351564
2012-01-18	6.27	6.38	6.27	6.36	21008
2012-01-19	6.40	6.41	6.39	6.41	43836
2012-01-20	6.40	6.40	6.35	6.39	23384
2012-01-23	6.47	6.51	6.46	6.50	98348
2012-01-24	6.49	6.52	6.49	6.52	4540
2012-01-25	6.52	6.71	6.52	6.71	23568
2012-01-26	6.69	6.69	6.67	6.67	1376
2012-01-27	6.67	6.72	6.67	6.72	35080
2012-01-30	6.61	6.67	6.56	6.66	19836
2012-01-31	6.72	6.72	6.66	6.68	27308
2012-02-01	6.83	6.92	6.83	6.90	68900
2012-02-02	6.91	6.91	6.89	6.89	22400
2012-02-03	6.98	7.00	6.98	6.99	6000
2012-02-06	7.00	7.00	7.00	7.00	23176
2012-02-08	7.03	7.05	7.03	7.05	8836
2012-02-09	7.00	7.00	7.00	7.00	400
2012-02-10	6.81	6.84	6.79	6.80	20584
2012-02-13	6.97	7.02	6.96	6.98	58832
2012-02-14	6.94	6.95	6.87	6.91	33244
2012-02-15	6.97	6.99	6.96	6.96	11756
2012-02-16	6.87	7.01	6.87	7.01	27200
2012-02-17	6.98	6.98	6.98	6.98	2288
2012-02-21	6.99	7.03	6.98	7.00	51512
2012-02-22	6.96	6.96	6.92	6.95	17752
2012-02-23	6.95	7.00	6.95	6.99	7600
2012-02-24	7.24	7.34	7.24	7.27	44012
2012-02-27	7.27	7.32	7.26	7.32	21052
2012-02-28	7.25	7.30	7.21	7.25	16860
2012-02-29	7.30	7.30	7.24	7.24	15280
2012-03-01	7.22	7.29	7.22	7.29	3200
2012-03-02	7.30	7.35	7.30	7.35	46472
2012-03-05	7.33	7.33	7.28	7.28	8348
2012-03-06	7.01	7.01	6.90	6.91	112612
2012-03-07	7.02	7.02	7.02	7.02	400
2012-03-08	7.15	7.23	7.15	7.21	7200
2012-03-09	7.21	7.24	7.14	7.24	2000
2012-03-12	7.16	7.19	7.15	7.18	15520
2012-03-13	7.21	7.32	7.21	7.32	16480
2012-03-14	7.30	7.35	7.26	7.27	151712
2012-03-15	7.34	7.34	7.32	7.32	7988
2012-03-16	7.34	7.34	7.32	7.32	55640
2012-03-19	7.21	7.29	7.21	7.28	30600
2012-03-20	7.12	7.12	7.07	7.07	10076
2012-03-21	7.03	7.08	7.02	7.04	79388
2012-03-22	6.93	6.93	6.88	6.92	7540
2012-03-23	7.02	7.02	7.02	7.02	400
2012-03-26	7.14	7.19	7.14	7.19	14000
2012-03-27	7.17	7.17	7.10	7.11	37172
2012-03-28	7.02	7.02	6.85	6.91	17208
2012-03-29	6.77	6.90	6.77	6.90	15596
2012-03-30	6.94	6.97	6.94	6.95	77604
2012-04-02	6.88	7.01	6.87	7.00	44424
2012-04-03	7.02	7.02	6.99	7.00	10800
2012-04-04	6.85	6.86	6.85	6.86	4800
2012-04-05	6.81	6.88	6.81	6.86	4852
2012-04-09	6.73	6.75	6.67	6.74	28124
2012-04-10	6.76	6.76	6.54	6.57	147352
2012-04-11	6.74	6.74	6.67	6.68	26180
2012-04-12	6.78	6.80	6.78	6.80	2644
2012-04-13	6.72	6.76	6.72	6.76	5560
2012-04-16	6.68	6.68	6.61	6.65	23704
2012-04-17	6.63	6.70	6.63	6.70	16800
2012-04-18	6.62	6.62	6.60	6.60	4116
2012-04-19	6.68	6.68	6.64	6.67	23980
2012-04-20	6.73	6.73	6.70	6.70	8000
2012-04-23	6.52	6.56	6.50	6.56	35200
2012-04-24	6.47	6.56	6.47	6.56	4656
2012-04-25	6.61	6.61	6.59	6.61	108460
2012-04-26	6.60	6.62	6.57	6.62	27100
2012-04-27	6.68	6.71	6.64	6.71	37848
2012-04-30	6.73	6.73	6.71	6.71	2400
2012-05-01	6.80	6.81	6.74	6.74	14380
2012-05-02	6.61	6.61	6.58	6.60	23252
2012-05-03	6.57	6.57	6.49	6.52	30588
2012-05-04	6.33	6.33	6.31	6.32	24856
2012-05-07	6.27	6.31	6.27	6.30	45480
2012-05-08	6.26	6.26	6.18	6.26	16580
2012-05-09	6.12	6.16	6.07	6.13	118624
2012-05-10	6.30	6.30	6.20	6.21	49940
2012-05-11	6.18	6.21	6.18	6.21	301472
2012-05-14	6.06	6.06	5.98	5.98	18320
2012-05-15	5.89	5.95	5.86	5.86	330704
2012-05-16	5.85	5.89	5.80	5.80	32160
2012-05-17	5.73	5.73	5.56	5.56	47216
2012-05-18	5.62	5.64	5.50	5.53	17312
2012-05-21	5.65	5.74	5.65	5.74	21600
2012-05-22	5.71	5.75	5.63	5.69	152496
2012-05-23	5.53	5.58	5.43	5.58	49936
2012-05-24	5.59	5.59	5.52	5.52	170520
2012-05-25	5.52	5.55	5.52	5.53	4800
2012-05-29	5.63	5.69	5.60	5.64	61712
2012-05-30	5.49	5.55	5.49	5.54	30240
2012-05-31	5.41	5.48	5.41	5.48	4376
2012-06-01	5.35	5.40	5.35	5.38	7600
2012-06-04	5.44	5.49	5.42	5.49	148864
2012-06-05	5.50	5.50	5.45	5.47	13020
2012-06-06	5.60	5.68	5.60	5.68	8960
2012-06-07	5.80	5.80	5.74	5.77	11888
2012-06-08	5.68	5.80	5.68	5.80	54644
2012-06-11	5.81	5.81	5.67	5.67	327200
2012-06-12	5.77	5.83	5.73	5.80	166080
2012-06-13	5.74	5.83	5.74	5.75	190004
2012-06-15	5.97	6.01	5.97	6.01	9892
2012-06-18	5.97	5.98	5.97	5.98	8008
2012-06-19	6.07	6.08	6.05	6.05	17024
2012-06-20	5.97	5.97	5.96	5.96	1200
2012-06-21	5.72	5.74	5.56	5.56	127664
2012-06-22	5.63	5.63	5.57	5.63	14576
2012-06-25	5.49	5.49	5.49	5.49	812
2012-06-26	5.63	5.63	5.58	5.63	7312
2012-06-28	5.57	5.61	5.57	5.61	38164
2012-06-29	5.85	5.88	5.84	5.88	4484
2012-07-02	5.88	5.91	5.88	5.91	6544
2012-07-03	6.02	6.05	6.02	6.05	13200
2012-07-05	5.93	5.97	5.93	5.97	1600
2012-07-06	5.81	5.82	5.80	5.81	4800
2012-07-09	5.77	5.79	5.77	5.79	6160
2012-07-10	5.81	5.83	5.75	5.75	32800
2012-07-11	5.82	5.82	5.79	5.79	2272
2012-07-12	5.76	5.78	5.76	5.77	2980
2012-07-13	5.80	5.85	5.80	5.85	2016
2012-07-17	5.92	5.98	5.88	5.95	39480
2012-07-19	6.03	6.03	6.01	6.01	4600
2012-07-20	5.92	5.92	5.91	5.91	12200
2012-07-24	5.67	5.67	5.54	5.56	20840
2012-07-25	5.69	5.72	5.65	5.69	6988
2012-07-26	5.81	5.81	5.78	5.78	2400
2012-07-27	5.95	6.04	5.95	6.03	27680
2012-07-31	5.94	5.94	5.90	5.91	21560
2012-08-01	5.92	5.95	5.91	5.94	791532
2012-08-02	5.84	5.84	5.76	5.83	202816
2012-08-03	6.06	6.07	6.06	6.07	8400
2012-08-06	6.19	6.19	6.17	6.17	8856
2012-08-07	6.26	6.28	6.22	6.24	27248
2012-08-08	6.23	6.23	6.23	6.23	1200
2012-08-09	6.22	6.27	6.22	6.27	23236
2012-08-10	6.17	6.18	6.17	6.18	15620
2012-08-13	6.17	6.18	6.17	6.18	2844
2012-08-14	6.25	6.28	6.25	6.28	6800
2012-08-15	6.18	6.18	6.15	6.18	8112
2012-08-16	6.22	6.24	6.22	6.24	9788
2012-08-17	6.20	6.20	6.18	6.18	145240
2012-08-20	6.13	6.15	6.09	6.15	176700
2012-08-21	6.29	6.32	6.18	6.20	13208
2012-08-22	6.19	6.25	6.19	6.24	56500
2012-08-23	6.20	6.20	6.20	6.20	7208
2012-08-24	6.24	6.24	6.24	6.24	2012
2012-08-27	6.21	6.21	6.17	6.17	13504
2012-08-28	6.17	6.17	6.15	6.16	11000
2012-08-29	6.13	6.13	6.13	6.13	5684
2012-08-30	6.07	6.07	5.98	6.00	30312
2012-08-31	6.03	6.05	6.00	6.03	49996
2012-09-04	6.07	6.09	6.06	6.08	57800
2012-09-05	6.07	6.07	6.05	6.06	138800
2012-09-06	6.13	6.24	6.13	6.24	5200
2012-09-07	6.39	6.41	6.37	6.40	49200
2012-09-10	6.38	6.42	6.37	6.37	28576
2012-09-11	6.44	6.49	6.43	6.48	25336
2012-09-12	6.51	6.51	6.49	6.49	1812
2012-09-13	6.47	6.70	6.45	6.70	68144
2012-09-14	6.83	6.91	6.83	6.84	20864
2012-09-17	6.84	6.84	6.75	6.75	9268
2012-09-18	6.69	6.69	6.66	6.68	2280
2012-09-19	6.59	6.61	6.58	6.59	134920
2012-09-20	6.48	6.58	6.48	6.57	6528
2012-09-21	6.64	6.64	6.56	6.56	32200
2012-09-24	6.50	6.56	6.48	6.56	21572
2012-09-26	6.39	6.39	6.30	6.31	17440
2012-09-27	6.38	6.49	6.37	6.49	98228
2012-09-28	6.41	6.41	6.39	6.40	2800
2012-10-01	6.49	6.55	6.48	6.48	2108
2012-10-02	6.49	6.49	6.49	6.49	544
2012-10-03	6.49	6.49	6.45	6.45	3840
2012-10-04	6.47	6.51	6.47	6.50	10512
2012-10-05	6.58	6.58	6.53	6.54	12100
2012-10-08	6.51	6.51	6.49	6.51	4440
2012-10-09	6.44	6.44	6.43	6.43	1376
2012-10-10	6.40	6.42	6.39	6.40	30072
2012-10-11	6.46	6.46	6.44	6.44	1784
2012-10-12	6.41	6.41	6.40	6.40	1200
2012-10-16	6.48	6.50	6.48	6.50	5600
2012-10-17	6.55	6.59	6.54	6.59	53404
2012-10-18	6.55	6.55	6.53	6.54	40160
2012-10-19	6.47	6.48	6.43	6.43	9244
2012-10-22	6.47	6.51	6.47	6.50	13584
2012-10-23	6.37	6.37	6.30	6.34	38632
2012-10-24	6.31	6.31	6.27	6.27	4800
2012-10-25	6.31	6.31	6.27	6.30	292888
2012-10-26	6.25	6.27	6.23	6.27	9600
2012-10-31	6.26	6.26	6.19	6.20	15588
2012-11-01	6.22	6.22	6.22	6.22	5800
2012-11-02	6.20	6.20	6.17	6.17	6400
2012-11-05	6.18	6.20	6.18	6.18	50000
2012-11-06	6.23	6.31	6.23	6.28	421912
2012-11-07	6.16	6.17	6.09	6.09	25056
2012-11-08	6.01	6.01	6.00	6.00	25216
2012-11-09	6.07	6.09	6.04	6.06	39004
2012-11-12	6.03	6.10	6.03	6.09	8600
2012-11-13	5.95	5.99	5.93	5.96	282132
2012-11-14	5.98	5.99	5.90	5.90	176520
2012-11-15	6.00	6.03	5.97	5.99	60832
2012-11-16	5.98	6.03	5.98	6.03	9280
2012-11-19	6.12	6.12	6.12	6.12	2000
2012-11-20	6.14	6.16	6.13	6.13	43188
2012-11-23	6.20	6.28	6.20	6.24	181464
2012-11-26	6.24	6.26	6.22	6.25	37520
2012-11-27	6.20	6.21	6.16	6.16	2756
2012-11-28	6.13	6.18	6.13	6.18	2016
2012-11-29	6.22	6.22	6.17	6.17	14808
2012-11-30	6.24	6.27	6.24	6.27	13520
2012-12-03	6.30	6.30	6.28	6.28	3404
2012-12-04	6.29	6.30	6.29	6.30	7460
2012-12-05	6.39	6.39	6.39	6.39	7600
2012-12-06	6.32	6.35	6.32	6.35	10400
2012-12-07	6.38	6.38	6.38	6.38	400
2012-12-10	6.40	6.44	6.40	6.44	5600
2012-12-11	6.44	6.49	6.44	6.49	10164
2012-12-12	6.55	6.60	6.53	6.55	10140
2012-12-13	6.51	6.51	6.47	6.51	5680
2012-12-14	6.50	6.55	6.50	6.55	23156
2012-12-17	6.52	6.53	6.50	6.52	24256
2012-12-18	6.54	6.59	6.54	6.58	11040
2012-12-19	6.60	6.60	6.58	6.58	2224
2012-12-20	6.62	6.66	6.62	6.64	16268
2012-12-21	6.54	6.57	6.52	6.56	13608
2012-12-24	6.63	6.63	6.55	6.55	18616
2012-12-26	6.57	6.62	6.57	6.62	5308
2012-12-27	6.68	6.68	6.60	6.65	39908
2012-12-28	6.63	6.68	6.61	6.68	15888
2012-12-31	6.66	6.77	6.65	6.77	9380
2013-01-02	6.86	6.88	6.86	6.87	22000
2013-01-03	6.84	6.93	6.84	6.88	285664
2013-01-04	6.82	6.85	6.80	6.85	99420
2013-01-07	6.80	6.80	6.75	6.76	88288
2013-01-08	6.74	6.74	6.70	6.72	8168
2013-01-09	6.73	6.77	6.73	6.76	166796
2013-01-10	6.77	6.80	6.74	6.80	176864
2013-01-11	6.81	6.81	6.75	6.76	63384
2013-01-14	6.85	6.85	6.82	6.84	10416
2013-01-15	6.78	6.81	6.76	6.76	12832
2013-01-16	6.76	6.79	6.76	6.79	15600
2013-01-17	6.88	6.88	6.84	6.86	34284
2013-01-18	6.89	6.89	6.84	6.87	7380
2013-01-22	6.83	6.84	6.80	6.84	74940
2013-01-23	6.85	6.85	6.84	6.85	4860
2013-01-24	6.86	6.90	6.85	6.86	85452
2013-01-25	6.90	6.93	6.87	6.92	22344
2013-01-28	6.94	6.95	6.90	6.90	41484
2013-01-29	6.91	6.96	6.90	6.94	196024
2013-01-30	6.89	6.90	6.86	6.88	30716
2013-01-31	6.84	6.89	6.84	6.89	4248
2013-02-01	6.94	6.96	6.90	6.94	62400
2013-02-04	6.89	6.89	6.78	6.80	28888
2013-02-05	6.83	6.89	6.81	6.86	53016
2013-02-06	6.83	6.83	6.77	6.79	4200
2013-02-07	6.75	6.75	6.69	6.73	50612
2013-02-08	6.77	6.78	6.75	6.77	25840
2013-02-11	6.78	6.78	6.74	6.76	11120
2013-02-12	6.76	6.78	6.74	6.77	11928
2013-02-13	6.85	6.85	6.81	6.81	12428
2013-02-14	6.71	6.76	6.69	6.73	71008
2013-02-15	6.72	6.72	6.66	6.68	24160
2013-02-19	6.75	6.78	6.74	6.76	7780
2013-02-20	6.76	6.76	6.63	6.63	17700
2013-02-21	6.55	6.56	6.54	6.56	25680
2013-02-22	6.57	6.62	6.56	6.62	22008
2013-02-25	6.66	6.68	6.47	6.60	40236
2013-02-26	6.52	6.53	6.45	6.48	374088
2013-02-27	6.50	6.55	6.49	6.55	10016
2013-02-28	6.54	6.54	6.47	6.47	57748
2013-03-01	6.42	6.46	6.42	6.45	23496
2013-03-04	26.21	26.38	26.05	26.30	934844
2013-03-05	26.45	26.58	26.38	26.47	1934288
2013-03-06	26.55	26.63	26.28	26.39	1385676
2013-03-07	26.42	26.48	25.97	26.18	2806008
2013-03-08	26.08	27.39	25.89	27.06	3524160
2013-03-11	26.64	26.75	26.47	26.56	1492284
2013-03-12	26.42	26.59	26.24	26.35	1661488
2013-03-13	26.35	26.35	26.23	26.31	1160064
2013-03-14	26.25	26.44	26.11	26.21	1104104
2013-03-15	26.17	26.23	25.87	25.96	1495224
2013-03-18	25.86	26.11	25.68	26.02	969736
2013-03-19	26.09	26.19	25.91	26.11	987624
2013-03-20	26.27	27.46	26.11	26.37	1213836
2013-03-21	26.23	27.41	25.92	26.00	678396
2013-03-22	26.09	26.12	25.93	26.04	515492
2013-03-25	26.16	26.24	25.92	26.10	863808
2013-03-26	26.07	26.25	25.97	26.23	1051548
2013-03-27	26.09	26.70	26.05	26.69	1250672
2013-03-28	26.69	27.01	26.62	26.97	1335540
2013-04-01	26.95	27.06	26.44	26.64	812620
2013-04-02	26.80	27.07	26.80	26.93	942184
2013-04-03	26.93	26.98	26.66	26.76	1295200
2013-04-04	26.81	27.00	26.69	27.00	1155632
2013-04-05	26.75	26.89	26.44	26.54	2131468
2013-04-08	26.55	26.64	26.35	26.60	829684
2013-04-09	26.58	26.75	26.49	26.65	773132
2013-04-10	26.68	27.12	26.60	27.04	1323880
2013-04-11	27.13	27.48	26.99	27.47	1254068
2013-04-12	27.41	27.45	27.08	27.24	1233116
2013-04-15	27.19	27.19	26.66	26.77	1679036
2013-04-16	26.91	27.20	26.75	27.16	1500460
2013-04-17	27.06	27.10	26.80	26.97	1567524
2013-04-18	26.98	27.12	26.35	26.47	695996
2013-04-19	26.45	26.73	26.06	26.56	641508
2013-04-22	26.61	26.61	26.23	26.52	463828
2013-04-23	26.67	27.12	26.60	27.05	1132272
2013-04-24	27.00	27.01	26.76	26.91	733684
2013-04-25	26.35	27.61	26.34	26.82	698688
2013-04-26	26.80	26.93	26.52	26.93	707652
2013-04-29	27.05	27.24	26.75	27.19	659476
2013-04-30	27.14	27.71	27.07	27.60	1394116
2013-05-01	27.60	27.64	27.13	27.17	574964
2013-05-02	27.23	27.48	27.05	27.47	1466628
2013-05-03	27.66	28.01	27.63	28.00	1281840
2013-05-06	28.06	28.38	27.94	28.33	1128144
2013-05-07	28.33	28.43	28.17	28.38	878032
2013-05-08	28.41	28.79	28.22	28.77	1217232
2013-05-09	28.75	29.03	28.74	28.84	812184
2013-05-10	28.91	29.16	28.82	28.99	750684
2013-05-13	29.00	29.12	28.93	29.00	1233804
2013-05-14	28.96	29.20	28.72	28.74	1278084
2013-05-15	28.47	28.47	27.85	27.98	2959656
2013-05-16	27.98	27.99	27.60	27.63	1397028
2013-05-17	27.77	27.90	27.70	27.81	1015348
2013-05-20	27.81	28.04	27.66	27.77	1281272
2013-05-21	27.79	28.00	27.64	27.75	757316
2013-05-22	27.78	27.86	26.65	26.81	2415576
2013-05-23	26.71	26.92	26.43	26.78	1485308
2013-05-24	26.76	27.46	26.57	27.26	3756864
2013-05-28	27.47	27.91	27.32	27.74	2255324
2013-05-29	27.64	27.78	27.14	27.70	1770992
2013-05-30	27.64	28.59	27.58	28.58	1604436
2013-05-31	28.42	28.83	28.24	28.25	1397416
2013-06-03	28.25	28.53	28.23	28.30	2295104
2013-06-04	28.30	28.50	27.92	27.96	1659940
2013-06-05	27.86	28.08	27.69	27.75	944608
2013-06-06	27.66	28.31	27.58	28.28	1568768
2013-06-07	29.15	30.14	29.15	30.00	4573024
2013-06-10	30.06	30.69	29.90	30.41	2698128
2013-06-11	30.12	30.52	29.77	30.24	1014876
2013-06-12	30.48	30.49	29.98	30.10	747100
2013-06-13	30.13	30.36	29.93	30.31	1079252
2013-06-14	30.31	30.45	29.99	30.38	1365600
2013-06-17	30.54	31.02	30.43	30.70	1438024
2013-06-18	30.77	30.82	30.39	30.42	947060
2013-06-19	30.46	30.55	30.15	30.19	783920
2013-06-20	29.88	29.98	29.23	29.33	883552
2013-06-21	29.49	29.75	29.37	29.65	1301256
2013-06-24	29.37	29.76	29.19	29.46	935160
2013-06-25	29.74	29.85	29.07	29.21	1246260
2013-06-26	29.48	29.65	29.30	29.42	964012
2013-06-27	29.60	29.62	29.33	29.45	1257420
2013-06-28	29.43	30.23	29.20	29.76	2334184
2013-07-01	29.91	30.27	29.81	30.22	930456
2013-07-02	30.24	30.64	30.21	30.48	955028
2013-07-03	30.28	30.49	30.00	30.41	600052
2013-07-05	30.64	30.95	30.45	30.91	1072516
2013-07-08	31.03	31.18	30.79	30.84	1467920
2013-07-09	30.91	31.06	30.65	30.95	757996
2013-07-10	31.00	31.23	30.74	31.11	1024536
2013-07-11	31.37	31.40	30.91	30.93	1186420
2013-07-12	30.90	31.37	30.51	31.34	1218544
2013-07-15	31.30	31.87	31.14	31.77	1587476
2013-07-16	31.85	32.09	31.15	31.27	1216312
2013-07-17	31.45	31.69	31.42	31.45	535152
2013-07-18	31.49	31.80	31.47	31.66	518684
2013-07-19	31.63	31.75	31.46	31.71	837688
2013-07-22	31.72	32.08	31.42	32.08	1559820
2013-07-23	32.04	32.27	31.75	31.88	1330736
2013-07-24	32.02	32.11	31.60	31.72	893204
2013-07-25	31.71	31.87	31.34	31.56	711792
2013-07-26	31.55	31.55	31.17	31.45	603288
2013-07-29	31.37	31.59	31.02	31.43	944516
2013-07-30	31.60	31.60	31.10	31.33	1064912
2013-07-31	31.46	32.07	31.42	31.84	1305508
2013-08-01	32.12	32.59	32.01	32.40	1427160
2013-08-02	32.29	32.29	31.91	32.26	528296
2013-08-05	32.19	32.62	31.87	32.62	740472
2013-08-06	32.50	32.67	32.06	32.54	1181296
2013-08-07	32.50	32.71	32.00	32.54	859364
2013-08-08	32.71	32.99	32.48	32.92	722196
2013-08-09	32.80	33.07	32.62	32.90	530532
2013-08-12	32.78	33.18	32.78	32.93	608116
2013-08-13	32.91	33.38	32.46	32.88	651596
2013-08-14	33.00	33.00	32.78	32.94	464512
2013-08-15	32.71	32.73	32.25	32.36	787104
2013-08-16	32.36	32.55	32.01	32.36	804872
2013-08-19	32.32	32.59	32.02	32.24	723468
2013-08-20	32.19	32.46	31.89	32.44	783624
2013-08-21	32.37	32.56	32.13	32.31	623600
2013-08-22	32.37	32.61	32.10	32.50	365412
2013-08-23	32.51	32.72	32.30	32.54	804244
2013-08-26	32.52	32.69	32.20	32.41	715668
2013-08-27	32.19	32.57	32.01	32.38	1293432
2013-08-28	32.44	32.79	32.15	32.61	854708
2013-08-29	32.61	33.04	32.35	32.93	847060
2013-08-30	32.93	33.05	32.44	32.65	1283580
2013-09-03	32.95	33.25	32.45	32.96	1918112
2013-09-04	32.94	33.40	32.94	33.34	1067424
2013-09-05	33.18	33.55	32.86	33.31	1441728
2013-09-06	32.98	32.98	31.70	32.73	2669960
2013-09-09	32.83	33.32	32.83	33.28	1123660
2013-09-10	33.49	33.75	33.33	33.74	925604
2013-09-11	33.77	33.85	33.53	33.62	634940
2013-09-12	33.64	33.69	32.95	33.01	1481864
2013-09-13	33.05	33.19	32.89	33.02	760968
2013-09-16	33.45	33.60	33.20	33.33	605392
2013-09-17	33.33	33.63	33.32	33.60	532760
2013-09-18	33.55	33.69	33.12	33.68	494512
2013-09-19	33.69	33.81	32.87	33.00	1052116
2013-09-20	32.93	33.16	32.69	32.83	1463744
2013-09-23	32.78	32.82	32.26	32.31	833856
2013-09-24	32.31	32.31	31.90	31.95	1217744
2013-09-25	31.99	32.42	31.47	32.31	1938720
2013-09-26	32.40	32.69	32.16	32.50	1217260
2013-09-27	32.42	32.69	32.12	32.63	937948
2013-09-30	32.25	32.59	32.11	32.42	1509900
2013-10-01	32.50	33.00	32.34	32.69	1846904
2013-10-02	32.57	32.57	32.01	32.37	1463664
2013-10-03	32.30	32.48	31.71	31.72	3344828
2013-10-04	31.74	32.02	31.56	31.77	1581704
2013-10-07	31.55	31.80	31.00	31.60	1560056
2013-10-08	31.69	31.93	31.22	31.24	1375052
2013-10-09	31.25	31.59	31.01	31.38	1872032
2013-10-10	31.67	31.86	31.52	31.82	1360112
2013-10-11	31.91	32.44	31.72	32.42	1380116
2013-10-14	32.25	32.49	31.98	32.40	1222876
2013-10-15	32.44	32.45	31.91	31.97	1384988
2013-10-16	32.05	32.24	31.89	31.98	1214864
2013-10-17	31.92	31.96	31.73	31.78	2195680
2013-10-18	31.93	31.96	31.37	31.48	1645748
2013-10-21	31.55	31.90	31.32	31.84	1224532
2013-10-22	31.76	32.27	31.76	32.10	1093100
2013-10-23	32.03	32.17	31.77	32.09	673352
2013-10-24	32.20	32.29	31.96	32.19	775172
2013-10-25	32.16	32.32	31.90	32.30	1066000
2013-10-28	32.23	32.47	32.07	32.41	807452
2013-10-29	32.50	32.79	32.50	32.79	1073032
2013-10-30	32.73	33.04	32.25	32.44	649216
2013-10-31	32.49	32.57	32.01	32.30	771708
2013-11-01	32.36	32.63	31.88	32.09	825480
2013-11-04	32.06	32.29	31.83	32.26	815244
2013-11-05	31.62	32.28	31.62	32.12	896788
2013-11-06	32.31	32.31	31.93	31.97	717228
2013-11-07	32.07	32.26	31.41	31.43	718520
2013-11-08	31.42	31.90	31.37	31.77	518004
2013-11-11	31.85	32.12	31.68	31.79	633000
2013-11-12	31.76	32.03	31.51	31.96	397448
2013-11-13	31.78	32.21	31.78	31.90	891308
2013-11-14	31.91	32.12	31.62	31.75	995212
2013-11-15	31.68	32.35	31.63	32.34	738476
2013-11-18	32.31	32.32	31.81	32.00	918600
2013-11-19	31.94	32.14	31.83	31.99	698488
2013-11-20	31.99	32.30	31.93	32.00	650196
2013-11-21	32.12	33.06	32.12	33.06	1286448
2013-11-22	33.12	33.62	32.97	33.40	1640972
2013-11-25	33.39	33.49	33.15	33.21	975156
2013-11-26	33.14	33.20	32.65	32.66	1237268
2013-11-27	32.68	32.97	32.50	32.95	1841628
2013-11-29	33.03	33.35	32.86	32.94	365944
2013-12-02	32.91	33.18	32.67	33.07	925708
2013-12-03	32.85	33.27	32.61	33.20	1731936
2013-12-04	33.38	33.38	32.66	32.97	872528
2013-12-05	33.60	33.75	33.05	33.43	1472512
2013-12-06	31.67	31.85	31.26	31.44	7695404
2013-12-09	31.34	31.72	31.28	31.65	2179120
2013-12-10	31.52	31.79	30.92	30.94	2842996
2013-12-11	30.77	31.10	29.90	29.97	3656460
2013-12-12	29.89	30.33	29.64	29.88	4561384
2013-12-13	29.91	31.06	29.91	30.30	4421812
2013-12-16	30.21	30.52	30.11	30.14	2048592
2013-12-17	30.09	30.88	29.83	30.54	3016336
2013-12-18	30.73	30.97	29.98	30.36	3145760
2013-12-19	30.28	30.72	30.26	30.65	2819076
2013-12-20	30.66	31.75	30.63	31.75	4339720
2013-12-23	31.73	32.01	31.37	31.52	1982356
2013-12-24	31.56	31.80	31.39	31.67	899420
2013-12-26	31.67	31.75	31.35	31.41	1062468
2013-12-27	31.50	31.61	31.37	31.40	1212100
2013-12-30	31.47	31.75	31.23	31.25	1376480
2013-12-31	31.34	31.46	30.84	30.96	1804472
2014-01-02	30.81	30.99	30.57	30.76	1282804
2014-01-03	30.77	31.03	30.62	30.89	874968
2014-01-06	30.96	31.12	30.26	30.57	3604356
2014-01-07	30.11	31.13	30.04	30.99	3141408
2014-01-08	30.94	31.16	30.81	31.02	2052244
2014-01-09	31.07	31.67	31.04	31.46	2667428
2014-01-10	31.46	31.79	31.34	31.54	3142712
2014-01-13	31.47	31.50	30.97	31.01	2425868
2014-01-14	31.10	31.74	31.10	31.60	1470836
2014-01-15	31.55	32.50	31.55	32.27	2769000
2014-01-16	32.23	32.83	32.18	32.66	2047704
2014-01-17	32.64	32.88	32.36	32.43	1597744
2014-01-21	32.72	32.72	31.95	32.35	1324000
2014-01-22	32.43	32.49	31.80	31.84	1759564
2014-01-23	31.60	31.94	31.41	31.58	1967716
2014-01-24	31.55	31.55	30.53	30.68	3812528
2014-01-27	30.73	31.29	30.37	30.95	2326920
2014-01-28	30.99	31.17	30.76	30.93	1360064
2014-01-29	30.89	31.32	30.63	30.77	1937484
2014-01-30	31.14	31.34	30.93	31.31	1028636
2014-01-31	30.83	31.24	30.61	31.07	945972
2014-02-03	30.82	30.88	29.31	29.33	5891652
2014-02-04	29.40	30.12	29.24	29.84	2871068
2014-02-05	29.86	30.11	29.58	29.94	886588
2014-02-06	30.01	30.24	29.77	30.04	1098628
2014-02-07	30.14	30.89	30.12	30.85	2032896
2014-02-10	30.85	31.22	30.73	31.21	1654616
2014-02-11	31.18	31.69	31.14	31.54	1828376
2014-02-12	31.54	31.81	31.38	31.65	1170612
2014-02-13	31.48	31.97	31.48	31.64	1403636
2014-02-14	31.60	31.69	31.06	31.24	2825388
2014-02-18	31.30	31.86	31.21	31.85	1502428
2014-02-19	31.70	32.03	31.53	31.75	1238248
2014-02-20	31.73	32.18	31.35	32.13	953536
2014-02-21	31.81	32.21	31.57	31.89	1010980
2014-02-24	31.86	32.42	31.85	32.08	1250280
2014-02-25	32.09	32.16	31.65	32.15	845428
2014-02-26	32.18	32.46	31.79	32.36	1270720
2014-02-27	32.31	32.54	31.93	32.41	1204156
2014-02-28	32.59	32.80	31.83	32.05	1382800
2014-03-03	31.97	32.42	31.89	32.04	2573680
2014-03-04	32.32	33.13	32.26	33.10	2431628
2014-03-05	33.11	33.17	32.72	32.72	1524352
2014-03-06	32.72	33.24	32.40	32.52	2995876
2014-03-07	34.16	36.34	33.25	34.12	6329568
2014-03-10	33.88	34.16	33.46	33.56	2794164
2014-03-11	33.61	33.73	33.21	33.26	1664232
2014-03-12	33.01	33.71	32.74	33.61	3068012
2014-03-13	33.71	34.05	33.27	33.39	1763764
2014-03-14	33.18	33.66	33.03	33.09	1360232
2014-03-17	33.27	33.61	33.17	33.42	1552908
2014-03-18	33.60	34.38	33.37	34.15	2300904
2014-03-19	34.15	34.73	34.06	34.41	1871364
2014-03-20	34.33	34.83	34.10	34.65	1884704
2014-03-21	34.87	34.87	33.50	33.50	3756160
2014-03-24	33.68	33.98	33.20	33.60	2563812
2014-03-25	33.93	34.00	33.19	33.49	1194132
2014-03-26	33.73	33.87	33.29	33.31	1540404
2014-03-27	33.36	33.40	32.81	32.89	1403752
2014-03-28	33.01	33.25	32.80	33.08	980704
2014-03-31	33.47	34.40	33.12	34.34	2553144
2014-04-01	34.23	34.83	34.14	34.59	2052244
2014-04-02	34.64	34.85	34.19	34.35	2378364
2014-04-03	34.36	34.57	34.03	34.38	2237524
2014-04-04	34.53	34.74	33.10	33.15	2046968
2014-04-07	33.09	33.11	32.16	32.67	2196680
2014-04-08	32.66	32.85	32.34	32.61	1977792
2014-04-09	32.70	33.19	32.25	33.18	1386988
2014-04-10	33.08	33.08	31.46	31.53	2718604
2014-04-11	31.24	31.42	30.87	30.91	2324924
2014-04-14	31.23	31.77	31.06	31.70	2291620
2014-04-15	31.82	32.30	31.01	31.67	2810048
2014-04-16	31.99	32.50	31.64	32.30	1842924
2014-04-17	32.13	32.46	31.58	32.17	1598980
2014-04-21	31.53	32.36	31.53	32.01	625080
2014-04-22	32.21	32.62	31.98	32.52	1291532
2014-04-23	32.49	32.56	32.19	32.33	822376
2014-04-24	32.52	32.74	32.20	32.63	1524424
2014-04-25	32.37	32.56	32.08	32.28	1394744
2014-04-28	32.47	32.76	32.09	32.53	1427056
2014-04-29	32.75	33.14	32.53	32.95	1396468
2014-04-30	32.83	33.03	32.69	32.98	1282404
2014-05-01	33.03	33.36	32.74	33.07	809856
2014-05-02	33.17	33.62	33.02	33.45	1053976
2014-05-05	33.15	33.64	33.10	33.53	1165776
2014-05-06	33.40	33.62	33.09	33.46	1263700
2014-05-07	33.66	33.66	32.83	33.39	1273460
2014-05-08	33.42	33.89	32.97	33.05	987932
2014-05-09	33.03	33.41	32.45	33.18	1141456
2014-05-12	33.51	34.15	33.27	33.81	1167196
2014-05-13	33.93	34.11	33.54	33.68	573024
2014-05-14	33.56	33.88	33.30	33.35	1456136
2014-05-15	33.32	33.32	32.68	33.06	1420352
2014-05-16	33.23	33.32	32.85	33.31	795176
2014-05-19	33.22	33.64	33.20	33.46	581592
2014-05-20	33.41	33.43	31.76	32.77	3456680
2014-05-21	32.96	33.12	32.48	32.50	1623924
2014-05-22	32.51	32.81	32.40	32.49	1547324
2014-05-23	32.50	32.64	32.34	32.54	929328
2014-05-27	32.79	32.87	32.35	32.47	1441952
2014-05-28	32.50	32.55	31.85	31.86	2992016
2014-05-29	32.01	32.28	31.84	32.10	1876052
2014-05-30	32.16	32.40	32.02	32.26	1900496
2014-06-02	32.41	32.79	32.20	32.77	1537116
2014-06-03	32.56	33.16	32.56	32.75	1646712
2014-06-04	32.67	32.86	32.51	32.77	907368
2014-06-05	32.69	32.92	32.46	32.78	1791628
2014-06-06	32.71	33.39	31.91	33.34	6305740
2014-06-09	33.35	33.50	32.69	33.30	2721816
2014-06-10	33.33	33.41	32.99	33.14	981116
2014-06-11	33.12	33.28	32.92	33.26	817284
2014-06-12	33.21	33.36	32.79	32.86	1440760
2014-06-13	32.93	32.93	32.49	32.66	1694376
2014-06-16	32.75	33.27	32.60	33.02	2469392
2014-06-17	33.10	33.91	33.04	33.82	2323740
2014-06-18	33.83	33.95	33.39	33.74	1381428
2014-06-19	33.86	34.07	33.63	34.01	2102420
2014-06-20	34.07	34.31	33.91	34.30	2651224
2014-06-23	34.31	34.31	34.05	34.13	1469344
2014-06-24	33.93	34.01	33.73	33.75	1315076
2014-06-25	33.75	34.23	33.61	34.22	1617528
2014-06-26	34.28	34.28	33.75	33.91	708320
2014-06-27	33.79	34.28	33.61	34.26	1513476
2014-06-30	34.25	34.27	33.68	33.88	1752796
2014-07-01	35.12	36.89	35.11	36.74	9297816
2014-07-02	36.63	36.88	36.44	36.67	3548364
2014-07-03	36.62	36.68	36.14	36.33	2660460
2014-07-07	36.29	36.29	35.99	36.17	1927388
2014-07-08	36.24	36.38	35.98	36.31	2133008
2014-07-09	36.55	37.49	36.34	37.39	3954168
2014-07-10	37.21	37.47	36.92	37.21	2253480
2014-07-11	37.10	37.61	37.01	37.55	1705780
2014-07-14	37.69	37.81	37.39	37.60	2173472
2014-07-15	37.64	37.76	37.27	37.70	2958652
2014-07-16	37.81	37.89	37.39	37.77	2446468
2014-07-17	37.52	37.59	37.09	37.19	2480252
2014-07-18	37.24	37.83	37.11	37.75	1408852
2014-07-21	37.41	38.12	37.21	38.04	2313816
2014-07-22	38.05	38.75	38.02	38.65	2249428
2014-07-23	38.73	39.30	38.50	39.00	3475744
2014-07-24	39.00	40.41	38.86	40.21	5356144
2014-07-25	40.19	40.23	39.50	39.99	5573236
2014-07-28	39.90	40.10	39.73	39.92	2832604
2014-07-29	39.95	40.35	39.79	40.11	2786800
2014-07-30	40.31	40.80	40.14	40.78	2382836
2014-07-31	40.52	40.81	39.96	40.22	4268372
2014-08-01	40.12	40.42	39.81	39.98	3057208
2014-08-04	40.18	40.19	39.61	39.87	1963772
2014-08-05	39.76	40.15	39.50	39.58	1788512
2014-08-06	39.50	39.70	39.39	39.50	3482792
2014-08-07	39.62	40.10	39.42	39.52	1574368
2014-08-08	39.56	39.80	39.47	39.60	1740500
2014-08-11	39.79	39.97	39.49	39.53	2194420
2014-08-12	39.52	39.65	39.41	39.61	1394932
2014-08-13	39.75	40.41	39.75	40.36	1210608
2014-08-14	40.40	40.58	40.02	40.12	946668
2014-08-15	40.41	40.49	39.83	40.16	1525160
2014-08-18	40.40	40.89	40.40	40.48	1164040
2014-08-19	40.51	40.71	40.30	40.46	1630120
2014-08-20	40.29	40.59	40.05	40.46	1866896
2014-08-21	40.58	40.94	40.52	40.70	1545252
2014-08-22	40.75	40.84	40.43	40.52	981944
2014-08-25	40.80	40.80	40.13	40.32	2384496
2014-08-26	40.35	40.98	40.35	40.66	1665472
2014-08-27	40.75	40.97	40.37	40.90	1428188
2014-08-28	40.89	41.04	40.61	40.75	1247768
2014-08-29	40.89	41.12	40.56	40.76	1355560
2014-09-02	40.87	41.21	40.74	40.75	2340400
2014-09-03	40.85	40.89	40.29	40.32	3320376
2014-09-04	40.48	41.00	40.15	40.24	3015356
2014-09-05	40.11	40.61	39.44	40.61	3132628
2014-09-08	40.63	41.14	40.42	41.07	2201248
2014-09-09	41.06	41.08	40.46	40.64	1696916
2014-09-10	40.75	40.89	40.41	40.66	1612756
2014-09-11	40.37	40.68	40.01	40.33	2610524
2014-09-12	40.31	40.31	39.56	39.62	2328116
2014-09-15	39.71	39.72	39.42	39.44	1856580
2014-09-16	39.41	39.52	38.89	39.51	2680592
2014-09-17	39.56	39.80	39.27	39.35	1434988
2014-09-18	39.48	39.54	39.06	39.25	2169496
2014-09-19	39.38	40.09	39.25	39.79	3350600
2014-09-22	39.78	40.02	39.55	39.70	1489896
2014-09-23	39.41	39.50	38.99	39.00	2035300
2014-09-24	39.12	39.40	38.91	39.32	1667848
2014-09-25	39.15	39.20	38.66	38.90	2173752
2014-09-26	39.05	39.25	38.92	39.05	1552536
2014-09-29	38.75	39.44	38.69	39.15	1658628
2014-09-30	39.17	39.27	38.85	38.94	1833004
2014-10-01	38.88	38.97	38.44	38.76	2444876
2014-10-02	38.80	39.02	38.31	38.84	1047764
2014-10-03	39.07	39.49	38.92	39.05	1401476
2014-10-06	39.16	39.43	38.96	39.00	953920
2014-10-07	38.80	39.11	38.28	38.29	1245240
2014-10-08	38.25	38.74	38.01	38.67	1674772
2014-10-09	38.53	38.95	38.52	38.58	2603692
2014-10-10	38.40	38.73	37.56	37.57	2078880
2014-10-13	37.47	37.77	36.87	36.91	1882332
2014-10-14	36.97	37.38	36.27	37.17	3272196
2014-10-15	36.50	37.13	35.91	36.53	2922232
2014-10-16	36.20	37.17	36.01	37.00	2142216
2014-10-17	37.27	37.65	37.04	37.44	1384756
2014-10-20	37.44	37.84	36.93	37.83	1976756
2014-10-21	38.22	39.14	38.06	39.14	2012272
2014-10-22	39.26	39.26	38.66	38.68	1737292
2014-10-23	38.88	39.27	38.86	39.03	2051132
2014-10-24	39.11	39.37	39.06	39.30	921568
2014-10-27	39.21	39.67	39.11	39.63	1020708
2014-10-28	39.80	40.44	39.64	40.19	2268584
2014-10-29	40.16	40.70	40.02	40.68	1219808
2014-10-30	40.72	41.03	40.52	40.92	936168
2014-10-31	41.63	41.63	40.80	40.98	1484236
2014-11-03	41.22	41.38	40.54	40.67	1687700
2014-11-04	40.70	41.10	40.56	40.77	1061860
2014-11-05	41.21	41.25	40.87	41.08	911984
2014-11-06	41.07	41.90	41.07	41.52	2231436
2014-11-07	41.61	41.77	41.13	41.25	1813224
2014-11-10	41.31	41.47	39.99	40.11	6270072
2014-11-11	40.16	40.37	39.80	40.01	3741788
2014-11-12	39.85	40.37	39.73	40.21	3106552
2014-11-13	40.29	41.05	40.07	41.04	422676
2014-11-14	40.25	40.82	40.14	40.43	1664940
2014-11-17	40.43	41.38	40.18	41.38	2086848
2014-11-18	41.42	42.59	41.21	42.54	3141780
2014-11-19	42.57	42.89	41.70	41.98	2822968
2014-11-20	41.84	42.38	41.45	41.85	4598068
2014-11-21	42.07	42.26	41.57	41.79	3456684
2014-11-24	41.88	42.36	41.66	42.33	3342068
2014-11-25	42.31	42.48	41.11	41.66	8173408
2014-11-26	41.76	42.29	41.50	42.29	1680820
2014-11-28	42.43	42.50	42.12	42.23	996260
2014-12-01	42.15	42.23	41.66	41.68	1778128
2014-12-02	41.53	42.02	41.22	41.69	2972336
2014-12-03	41.86	42.47	41.58	42.38	2450356
2014-12-04	42.36	42.56	41.79	42.19	2302324
2014-12-05	40.88	41.25	40.26	40.50	7692696
2014-12-08	40.22	40.82	40.18	40.59	3111312
2014-12-09	40.31	40.60	39.53	40.57	3968120
2014-12-10	40.42	40.62	39.56	39.61	3157064
2014-12-11	39.92	40.31	39.64	39.76	1642716
2014-12-12	39.54	40.08	39.47	39.56	2391300
2014-12-15	39.86	39.86	38.91	38.99	2580320
2014-12-16	38.65	39.18	38.55	38.74	2025248
2014-12-17	38.93	39.94	38.62	39.90	2069592
2014-12-18	40.46	40.57	39.98	40.57	1886236
2014-12-19	40.57	40.85	40.27	40.72	3035876
2014-12-22	40.68	40.98	40.59	40.89	1242468
2014-12-23	41.10	41.10	40.31	40.80	3179276
2014-12-24	40.76	41.15	40.55	41.05	759996
2014-12-26	41.05	41.10	40.89	41.00	1198548
2014-12-29	40.82	41.34	40.60	41.19	2065696
2014-12-30	41.10	41.24	40.76	40.95	1393432
2014-12-31	41.07	41.37	40.51	40.52	1280052
2015-01-02	40.72	40.98	39.99	40.15	1701132
2015-01-05	39.87	40.32	39.65	39.84	2182332
2015-01-06	39.96	40.15	39.09	39.28	2708048
2015-01-07	39.64	40.60	39.57	40.56	1882584
2015-01-08	40.77	41.23	40.59	40.72	2138796
2015-01-09	40.84	41.11	40.40	40.47	1410768
2015-01-12	40.67	40.79	40.11	40.28	1352352
2015-01-13	40.74	41.12	40.01	40.28	1325732
2015-01-14	39.91	40.48	39.82	40.16	1683280
2015-01-15	40.20	40.38	39.85	39.92	1282480
2015-01-16	39.73	40.09	39.59	39.94	1588216
2015-01-20	39.89	40.43	39.66	40.01	1410392
2015-01-21	40.05	40.71	39.84	40.67	1463872
2015-01-22	40.75	41.21	40.46	41.03	1313080
2015-01-23	40.89	41.09	40.39	40.44	1339728
2015-01-26	40.32	40.60	39.68	40.55	1439116
2015-01-27	40.12	40.81	39.93	40.65	2639464
2015-01-28	40.96	41.16	39.94	40.02	1942700
2015-01-29	39.88	40.14	39.19	40.03	2113968
2015-01-30	39.76	39.97	39.28	39.41	1087088
2015-02-02	39.56	39.56	38.70	39.46	1552180
2015-02-03	39.69	39.86	39.03	39.46	1355692
2015-02-04	39.30	40.33	39.30	40.00	1647820
2015-02-05	40.04	40.73	40.04	40.38	942616
2015-02-06	40.47	40.61	40.09	40.32	1831104
2015-02-09	40.06	40.31	39.53	39.71	1500064
2015-02-10	40.04	40.52	39.81	40.48	1477812
2015-02-11	40.50	40.65	40.30	40.49	941916
2015-02-12	40.63	40.96	40.37	40.76	695392
2015-02-13	40.68	41.31	40.56	41.30	2135100
2015-02-17	41.33	41.41	40.78	40.83	1286144
2015-02-18	40.90	41.31	40.61	41.28	1703084
2015-02-19	41.20	41.56	41.04	41.09	1175696
2015-02-20	41.09	41.49	40.91	41.45	2266700
2015-02-23	41.32	41.44	41.04	41.26	1587244
2015-02-24	41.26	41.56	41.01	41.11	1473472
2015-02-25	41.15	41.22	40.64	40.87	1894636
2015-02-26	40.77	41.39	40.76	41.36	1093796
2015-02-27	41.21	41.35	40.86	40.99	1393500
2015-03-02	41.09	41.52	40.85	41.43	1356332
2015-03-03	41.15	41.29	40.63	41.19	2174940
2015-03-04	41.13	41.38	40.88	41.07	1494608
2015-03-05	41.21	41.70	41.05	41.32	1997336
2015-03-06	43.58	45.50	43.14	45.07	7375152
2015-03-09	44.75	45.88	44.55	45.86	3023640
2015-03-10	45.41	45.80	45.22	45.56	2960104
2015-03-11	45.75	46.43	45.42	46.36	2262344
2015-03-12	46.60	47.21	46.18	46.26	2711660
2015-03-13	46.20	46.54	46.05	46.46	1381684
2015-03-16	46.50	47.33	46.26	47.04	1436136
2015-03-17	46.85	47.10	46.20	46.94	2147052
2015-03-18	46.94	46.95	46.31	46.56	1305804
2015-03-19	46.59	46.94	46.44	46.84	1201140
2015-03-20	47.19	47.50	46.51	46.86	3162704
2015-03-23	46.86	46.86	45.91	46.05	2039408
2015-03-24	45.84	46.32	45.62	45.97	1857392
2015-03-25	46.01	46.76	46.01	46.10	1725856
2015-03-26	45.87	46.51	45.54	46.27	1214596
2015-03-27	46.40	46.70	46.08	46.54	1050128
2015-03-30	46.72	47.50	46.57	47.27	1303596
2015-03-31	47.25	47.31	46.82	46.86	1851852
2015-04-01	46.73	47.09	46.21	46.65	1689160
2015-04-02	46.72	47.42	46.62	46.93	2043712
2015-04-06	46.82	47.37	46.73	47.10	2619388
2015-04-07	47.29	47.48	46.25	46.26	1348036
2015-04-08	46.25	46.82	46.04	46.63	1141952
2015-04-09	46.42	47.03	46.27	46.73	685460
2015-04-10	46.90	47.15	46.64	46.81	849660
2015-04-13	46.74	47.03	46.51	46.60	686608
2015-04-14	46.68	46.70	45.69	45.77	1438000
2015-04-15	45.90	46.16	45.63	45.67	837560
2015-04-16	45.70	45.70	44.95	44.98	1312876
2015-04-17	44.66	45.17	44.51	45.08	1725436
2015-04-20	45.30	45.69	45.25	45.26	877744
2015-04-21	45.33	45.63	45.14	45.44	1025668
2015-04-22	45.32	45.75	45.11	45.73	1099540
2015-04-23	45.74	46.06	45.62	45.75	1408012
2015-04-24	45.69	45.97	45.36	45.44	1148552
2015-04-27	45.71	45.80	44.62	45.17	1640924
2015-04-28	45.00	45.65	44.25	45.53	1358984
2015-04-29	45.50	45.78	45.05	45.22	1433960
2015-04-30	44.93	45.43	44.29	44.52	1149228
2015-05-01	44.55	45.22	44.41	44.50	1223644
2015-05-04	44.63	45.66	44.48	44.77	1374232
2015-05-05	44.67	44.85	43.87	44.36	1400148
2015-05-06	44.30	44.71	43.96	44.46	1704180
2015-05-07	44.46	44.85	44.16	44.36	993352
2015-05-08	44.72	45.37	44.72	45.21	1071492
2015-05-11	45.04	45.43	44.63	44.83	958440
2015-05-12	44.58	44.73	44.26	44.63	628080
2015-05-13	44.57	44.91	44.44	44.60	770556
2015-05-14	44.79	45.25	44.50	45.20	871208
2015-05-15	45.35	45.45	44.90	45.25	703936
2015-05-18	45.19	45.70	45.01	45.59	1491144
2015-05-19	45.58	45.88	45.31	45.77	1167028
2015-05-20	45.70	45.99	45.43	45.70	816776
2015-05-21	45.60	45.63	44.89	44.95	1357576
2015-05-22	44.93	45.55	44.72	45.19	935624
2015-05-26	44.92	45.17	44.56	44.79	1065776
2015-05-27	44.87	45.17	44.60	44.80	1378812
2015-05-28	44.70	45.48	44.68	45.20	903468
2015-05-29	45.10	45.59	44.86	45.44	1719896
2015-06-01	45.51	45.98	45.18	45.74	1623612
2015-06-02	45.53	45.81	45.23	45.57	1912364
2015-06-03	45.66	46.59	45.44	46.21	1784764
2015-06-04	45.75	46.12	44.94	45.04	2313508
2015-06-05	43.72	44.17	42.63	43.84	5074608
2015-06-08	43.77	44.01	43.30	43.36	1432168
2015-06-09	43.43	43.50	42.70	42.86	1980208
2015-06-10	43.05	43.45	42.86	43.31	1432500
2015-06-11	43.42	44.29	43.42	44.20	2055312
2015-06-12	44.00	44.51	43.92	44.37	1453684
2015-06-15	44.07	44.21	43.82	44.07	1011808
2015-06-16	44.09	44.35	43.89	44.10	854540
2015-06-17	44.24	44.60	44.01	44.45	997940
2015-06-18	44.43	44.85	44.33	44.46	931736
2015-06-19	44.67	45.43	44.43	45.00	5430708
2015-06-22	45.11	45.25	44.18	44.34	1130200
2015-06-23	44.44	44.70	43.99	44.31	1028692
2015-06-24	44.19	44.48	43.59	43.61	798608
2015-06-25	43.64	44.17	43.64	43.93	1027392
2015-06-26	44.04	44.74	43.81	44.72	1855988
2015-06-29	44.22	44.88	44.04	44.19	2116396
2015-06-30	44.57	44.77	44.26	44.49	2187264
2015-07-01	44.68	44.93	43.94	44.04	1748952
2015-07-02	44.17	44.33	43.89	44.15	1066828
2015-07-06	43.89	44.41	43.65	44.12	2483696
2015-07-07	44.19	44.41	43.74	44.38	2172064
2015-07-08	44.21	44.44	43.35	43.48	1396508
2015-07-09	43.91	44.00	43.51	43.67	1365152
2015-07-10	44.17	44.50	43.97	44.03	1060828
2015-07-13	44.25	44.64	44.12	44.55	979820
2015-07-14	44.58	44.97	44.57	44.92	815696
2015-07-15	44.80	44.99	43.81	43.83	1330668
2015-07-16	44.07	44.34	43.77	44.17	990676
2015-07-17	44.16	44.19	43.38	43.52	1326220
2015-07-20	43.62	44.16	43.45	44.11	1067100
2015-07-21	44.16	44.24	43.03	43.41	1913456
2015-07-22	43.37	43.69	42.79	43.13	2891596
2015-07-23	43.18	43.80	43.18	43.43	1684292
2015-07-24	43.29	43.94	43.09	43.35	1233228
2015-07-27	43.20	43.37	42.79	42.97	1211232
2015-07-28	43.16	43.82	42.84	43.80	1011244
2015-07-29	43.90	44.22	43.60	44.11	1141352
2015-07-30	44.16	44.31	43.61	44.13	747400
2015-07-31	44.25	44.75	43.94	44.25	1115908
2015-08-03	44.33	44.62	43.99	44.29	1033408
2015-08-04	44.25	44.61	43.73	43.99	846520
2015-08-05	44.27	44.94	44.09	44.63	990196
2015-08-06	44.59	44.88	43.00	43.78	1083208
2015-08-07	43.72	43.88	43.04	43.47	637540
2015-08-10	43.69	44.24	43.46	43.90	716740
2015-08-11	43.60	44.01	43.11	43.35	930104
2015-08-12	43.21	43.63	42.75	43.45	1119572
2015-08-13	43.46	43.73	43.16	43.47	1196200
2015-08-14	43.35	43.49	42.91	43.32	1480304
2015-08-17	43.10	43.64	42.67	43.50	1610048
2015-08-18	43.46	43.99	43.27	43.76	1502232
2015-08-19	43.46	43.46	42.61	42.73	1645388
2015-08-20	42.39	42.64	41.57	41.62	2258028
2015-08-21	41.23	41.46	40.38	40.61	2106524
2015-08-24	38.43	40.28	37.43	39.38	1604024
2015-08-25	40.20	40.63	39.19	39.25	1740496
2015-08-26	39.95	40.73	39.48	40.32	2366976
2015-08-27	40.92	41.40	40.57	41.05	1824004
2015-08-28	40.95	41.30	40.69	41.19	1624892
2015-08-31	41.05	41.42	40.48	40.61	1239164
2015-09-01	39.92	40.25	39.68	39.85	2714588
2015-09-02	40.19	40.70	40.05	40.60	3512400
2015-09-03	40.81	41.14	40.24	40.33	3677844
2015-09-04	35.53	38.89	35.53	37.72	5235992
2015-09-08	38.20	38.27	36.89	37.23	4855380
2015-09-09	37.42	37.90	37.12	37.20	2831708
2015-09-10	37.26	37.50	37.06	37.14	1227520
2015-09-11	37.07	37.76	36.79	37.42	2068708
2015-09-14	37.40	37.60	36.88	36.95	1837240
2015-09-15	37.10	37.24	36.85	37.15	1119772
2015-09-16	37.17	37.51	36.82	37.48	1201296
2015-09-17	37.50	38.00	37.32	37.64	1605856
2015-09-18	37.36	38.39	37.28	38.25	5358040
2015-09-21	38.49	39.54	38.32	38.72	2927228
2015-09-22	38.26	38.71	37.86	38.61	2672616
2015-09-23	38.54	39.29	38.38	38.76	1961364
2015-09-24	38.62	38.63	38.27	38.48	2504516
2015-09-25	38.54	38.75	37.20	37.47	2809408
2015-09-28	37.13	37.39	35.56	36.19	2757972
2015-09-29	36.15	36.72	35.80	36.32	2655156
2015-09-30	36.78	37.45	36.31	37.22	3466936
2015-10-01	37.14	37.43	35.87	36.67	2379452
2015-10-02	36.21	37.22	35.88	37.22	1825928
2015-10-05	37.54	37.74	36.85	37.05	3306356
2015-10-06	36.93	37.16	36.14	36.18	1374288
2015-10-07	36.25	36.39	35.56	35.67	3293568
2015-10-08	35.64	35.87	35.31	35.50	3307024
2015-10-09	35.28	35.28	34.26	34.41	4963088
2015-10-12	34.27	34.94	34.19	34.80	3084852
2015-10-13	34.73	35.15	34.56	34.86	2289280
2015-10-14	34.98	35.30	34.88	35.05	2133572
2015-10-15	35.08	36.34	34.92	36.31	3303528
2015-10-16	36.44	36.81	35.92	36.09	4747772
2015-10-19	36.02	36.22	35.65	35.93	2351280
2015-10-20	35.94	36.30	35.72	36.24	1946664
2015-10-21	36.48	36.77	35.92	36.53	2406852
2015-10-22	36.67	36.67	35.59	35.87	2236460
2015-10-23	35.88	36.74	35.75	36.58	1879768
2015-10-26	36.60	36.78	36.27	36.64	1287772
2015-10-27	36.57	36.66	35.88	36.63	2307696
2015-10-28	36.61	37.28	36.40	37.25	1384856
2015-10-29	37.21	37.61	37.03	37.60	1547292
2015-10-30	37.56	38.15	37.54	38.09	2026412
2015-11-02	38.17	38.80	37.76	38.69	2393116
2015-11-03	38.68	38.68	37.92	38.04	1285980
2015-11-04	38.09	38.47	37.79	38.37	1415388
2015-11-05	38.16	38.58	37.74	38.38	1058128
2015-11-06	38.38	38.60	38.15	38.33	1353960
2015-11-09	38.24	38.42	37.41	38.01	1234740
2015-11-10	37.96	38.26	37.72	37.99	1295992
2015-11-11	38.07	38.07	37.16	37.18	1427032
2015-11-12	37.14	37.26	36.60	36.71	1149836
2015-11-13	36.69	37.01	36.45	36.87	794448
2015-11-16	36.88	37.53	36.82	37.53	1101996
2015-11-17	37.23	37.23	35.90	36.13	4038836
2015-11-18	36.17	36.55	35.88	36.43	2675268
2015-11-19	36.39	36.52	36.02	36.11	1911280
2015-11-20	36.25	36.32	35.99	36.07	2038364
2015-11-23	36.17	36.45	35.73	35.79	2092660
2015-11-24	35.55	36.29	35.46	36.09	2342976
2015-11-25	36.16	36.54	35.98	36.33	965656
2015-11-27	36.29	37.00	36.21	36.74	857092
2015-11-30	36.79	36.97	36.34	36.56	2200156
2015-12-01	36.59	37.04	36.58	37.00	1880340
2015-12-02	37.03	37.43	36.82	37.35	2322564
2015-12-03	37.45	37.62	35.31	35.51	3222888
2015-12-04	31.56	32.84	30.25	32.59	19841184
2015-12-07	32.45	33.42	32.45	33.08	5812264
2015-12-08	32.90	34.05	32.75	33.72	3549200
2015-12-09	33.45	33.73	32.66	32.90	2698592
2015-12-10	32.92	34.04	32.87	33.74	3166508
2015-12-11	33.56	33.88	33.49	33.80	2528424
2015-12-14	33.75	33.81	33.15	33.71	2513788
2015-12-15	34.01	34.31	33.95	34.13	2963700
2015-12-16	34.22	34.64	34.13	34.57	1833432
2015-12-17	34.44	34.55	33.98	34.11	3075456
2015-12-18	34.00	34.19	33.56	33.92	4029192
2015-12-21	33.96	34.27	33.25	33.43	2932512
2015-12-22	33.59	33.78	33.16	33.59	1177480
2015-12-23	33.79	34.24	33.56	34.06	1154860
2015-12-24	33.91	34.29	33.77	34.09	491672
2015-12-28	33.91	34.22	33.85	34.02	886440
2015-12-29	34.13	34.36	33.94	34.09	842120
2015-12-30	34.13	34.31	33.86	33.87	820764
2015-12-31	33.77	33.97	33.53	33.55	1615168
2016-01-04	33.12	33.12	32.73	32.97	1647856
2016-01-05	33.08	33.33	32.69	32.90	1560224
2016-01-06	32.49	33.09	32.33	32.90	2497204
2016-01-07	32.47	32.69	31.96	31.99	1515676
2016-01-08	32.16	32.49	32.10	32.18	1777856
2016-01-11	32.28	32.37	31.61	31.92	1657520
2016-01-12	32.12	32.49	31.58	31.90	1542020
2016-01-13	32.01	32.18	31.32	31.36	1662972
2016-01-14	31.39	31.52	30.80	31.01	2220164
2016-01-15	30.40	30.86	29.94	30.47	3720196
2016-01-19	30.75	30.88	29.92	30.25	2235668
2016-01-20	29.90	31.18	29.82	31.04	2163760
2016-01-21	31.08	31.41	30.61	30.96	2083472
2016-01-22	31.27	32.05	31.22	31.96	1962420
2016-01-25	31.81	31.92	31.36	31.38	2289548
2016-01-26	31.53	32.44	31.13	32.23	1919508
2016-01-27	32.08	32.28	31.22	32.15	1725568
2016-01-28	32.36	32.74	31.36	31.71	2257972
2016-01-29	31.80	32.83	31.80	32.79	2854412
2016-02-01	32.25	33.15	31.99	33.01	2365988
2016-02-02	32.77	33.60	32.59	33.00	2359600
2016-02-03	33.25	33.60	32.76	33.37	2236848
2016-02-04	33.21	33.50	32.82	32.97	1182332
2016-02-05	32.79	32.79	31.75	31.78	1564648
2016-02-08	31.51	31.88	30.95	31.36	1768088
2016-02-09	31.11	32.26	31.10	32.00	1852612
2016-02-10	32.18	33.34	32.06	33.07	2076808
2016-02-11	32.63	33.82	32.63	33.57	3333256
2016-02-12	33.66	33.75	33.31	33.40	2055740
2016-02-16	33.75	34.49	33.75	34.47	2346280
2016-02-17	34.73	34.93	34.51	34.83	1718752
2016-02-18	34.83	35.42	34.54	34.89	1596660
2016-02-19	34.82	35.22	34.57	35.21	1323132
2016-02-22	35.46	35.74	35.26	35.63	967472
2016-02-23	35.40	35.45	34.79	35.27	2143052
2016-02-24	35.09	35.62	34.84	35.36	1629088
2016-02-25	35.55	36.25	35.35	36.24	1791720
2016-02-26	36.37	36.38	35.90	36.20	1950124
2016-02-29	36.12	36.35	35.71	35.74	1809572
2016-03-01	35.99	36.42	35.58	36.37	2099864
2016-03-02	36.24	36.36	35.38	35.85	2076620
2016-03-03	35.80	36.25	35.46	36.25	3338628
2016-03-04	37.75	39.08	37.42	38.16	7339048
2016-03-07	38.14	38.39	37.61	38.04	2430192
2016-03-08	37.83	37.95	37.18	37.23	1777296
2016-03-09	37.30	37.31	36.04	36.98	2465284
2016-03-10	37.00	37.36	36.74	37.26	1550696
2016-03-11	37.04	37.73	36.97	37.62	1239300
2016-03-14	37.42	37.67	37.10	37.22	1189372
2016-03-15	36.99	37.25	36.42	36.49	1618532
2016-03-16	36.49	37.02	36.29	36.47	1876720
2016-03-17	36.44	36.60	35.75	36.13	1947064
2016-03-18	36.30	37.92	35.42	37.50	2624864
2016-03-21	37.33	37.92	37.24	37.64	1570784
2016-03-22	37.46	37.65	37.27	37.47	1294544
2016-03-23	37.46	37.46	37.01	37.15	810296
2016-03-24	36.92	37.23	36.72	37.20	1068492
2016-03-28	37.25	37.51	36.94	37.36	730912
2016-03-29	37.20	38.91	37.19	38.66	2116208
2016-03-30	38.78	39.08	38.58	39.01	2000452
2016-03-31	38.93	39.06	38.45	38.49	2047324
2016-04-01	38.39	39.66	38.13	39.40	2426388
2016-04-04	39.68	39.78	39.02	39.17	1428356
2016-04-05	38.87	39.27	38.50	38.86	1221468
2016-04-06	38.91	39.90	38.91	39.88	1266104
2016-04-07	39.68	39.81	38.73	39.07	1737148
2016-04-08	39.28	39.34	38.66	38.80	942724
2016-04-11	38.85	38.97	38.39	38.74	1126944
2016-04-12	38.80	39.01	38.61	38.86	833592
2016-04-13	39.05	39.15	38.42	38.70	1564612
2016-04-14	38.63	38.82	38.44	38.44	1047196
2016-04-15	38.75	39.18	38.67	39.06	1903968
2016-04-18	38.80	39.45	38.73	39.30	922028
2016-04-19	39.37	39.55	39.14	39.36	1521720
2016-04-20	39.43	39.90	39.17	39.69	806048
2016-04-21	39.64	40.29	39.55	39.66	1243072
2016-04-22	39.58	39.92	39.12	39.47	1146448
2016-04-25	39.50	39.67	39.14	39.34	1108268
2016-04-26	39.40	39.82	39.23	39.77	971544
2016-04-27	39.84	39.87	39.16	39.51	1178700
2016-04-28	39.17	39.58	38.87	38.95	1016864
2016-04-29	38.74	39.05	38.18	38.27	1558788
2016-05-02	38.19	38.76	38.16	38.65	1445416
2016-05-03	38.51	38.76	38.28	38.58	1000012
2016-05-04	38.37	38.50	38.11	38.32	967076
2016-05-05	38.35	38.62	38.21	38.42	860140
2016-05-06	38.10	38.54	38.02	38.33	911396
2016-05-09	38.32	39.15	38.15	38.78	1131612
2016-05-10	38.78	39.20	38.53	39.02	1037652
2016-05-11	39.03	39.38	38.75	38.76	910472
2016-05-12	38.94	39.46	38.46	38.85	2030784
2016-05-13	38.92	39.48	38.82	38.99	961860
2016-05-16	39.59	40.43	39.30	40.08	1838140
2016-05-17	40.01	40.29	39.38	39.55	1727684
2016-05-18	39.50	40.11	39.15	39.57	1469208
2016-05-19	39.37	39.94	39.21	39.82	1185956
2016-05-20	39.86	40.26	39.18	40.09	1202824
2016-05-23	40.21	40.50	40.00	40.28	1149020
2016-05-24	40.46	40.84	40.22	40.75	1364044
2016-05-25	40.98	41.21	40.62	41.16	1599324
2016-05-26	41.18	41.18	40.29	40.48	1898960
2016-05-27	40.50	40.79	40.28	40.63	2398344
2016-05-31	40.84	41.04	40.58	40.70	2646256
2016-06-01	40.73	41.52	40.40	41.41	2422508
2016-06-02	41.50	41.86	41.10	41.86	3194336
2016-06-03	42.76	43.38	41.00	41.35	5505368
2016-06-06	41.35	41.53	40.72	40.77	3025000
2016-06-07	40.77	41.62	40.55	41.26	3181656
2016-06-08	41.14	41.35	41.00	41.23	1206368
2016-06-09	41.11	41.50	40.98	41.30	1090968
2016-06-10	41.24	41.24	40.63	40.81	1423012
2016-06-13	40.76	41.13	40.51	40.58	1259212
2016-06-14	40.97	40.97	40.37	40.75	1078320
2016-06-15	40.80	40.96	40.36	40.64	1162344
2016-06-16	40.48	40.83	40.30	40.73	912208
2016-06-17	40.63	40.69	39.95	40.47	1899548
2016-06-20	40.84	41.22	40.78	41.07	1332924
2016-06-21	41.25	41.66	41.19	41.39	1690172
2016-06-22	41.43	41.67	41.05	41.14	1166292
2016-06-23	41.56	41.67	40.95	41.65	967532
2016-06-24	41.18	42.02	40.38	41.70	4318944
2016-06-27	41.44	41.45	40.60	40.75	4159580
2016-06-28	41.02	42.18	41.00	42.13	1544068
2016-06-29	42.26	42.86	42.04	42.46	1328504
2016-06-30	42.70	43.06	42.54	42.89	2189320
2016-07-01	43.18	44.40	43.13	44.34	2630948
2016-07-05	44.08	44.43	43.80	44.36	2318732
2016-07-06	44.08	44.99	44.01	44.42	2702684
2016-07-07	44.60	45.02	44.45	44.63	1326668
2016-07-08	44.74	45.55	44.64	45.46	1496260
2016-07-11	45.48	45.77	45.38	45.53	880356
2016-07-12	45.60	45.70	44.62	44.64	2157404
2016-07-13	44.83	45.00	44.59	44.71	914292
2016-07-14	44.98	45.11	44.49	44.74	893948
2016-07-15	44.87	45.03	44.38	44.61	971696
2016-07-18	44.72	44.88	44.11	44.40	921240
2016-07-19	44.53	44.55	44.17	44.28	615988
2016-07-20	44.53	44.68	44.33	44.57	575640
2016-07-21	44.50	44.81	43.88	44.10	802448
2016-07-22	43.97	44.50	43.83	44.39	888484
2016-07-25	44.45	44.45	43.87	44.01	1078652
2016-07-26	44.03	44.81	43.90	44.78	1098232
2016-07-27	44.74	45.00	44.52	44.84	991952
2016-07-28	44.89	45.40	44.84	45.24	809376
2016-07-29	45.26	45.87	45.26	45.62	1151248
2016-08-01	45.60	45.75	45.35	45.65	1091124
2016-08-02	45.68	45.82	45.38	45.49	798232
2016-08-03	45.44	45.47	45.11	45.33	968408
2016-08-04	45.43	45.66	45.04	45.44	436632
2016-08-05	45.62	45.97	45.32	45.72	625984
2016-08-08	45.61	45.68	45.20	45.32	468876
2016-08-09	45.49	45.61	45.29	45.54	572336
2016-08-10	45.65	46.04	45.17	45.31	1007104
2016-08-11	45.37	45.78	45.25	45.56	447140
2016-08-12	45.42	45.62	44.98	45.20	860256
2016-08-15	45.24	45.64	45.22	45.50	516504
2016-08-16	45.22	45.55	45.02	45.33	773296
2016-08-17	45.40	45.40	44.88	44.96	936524
2016-08-18	45.14	45.43	44.95	45.34	1494016
2016-08-19	45.31	45.97	45.05	45.97	1592260
2016-08-22	45.93	46.17	45.67	46.05	828364
2016-08-23	46.29	46.74	46.24	46.45	1348940
2016-08-24	47.37	47.44	46.15	46.26	1315412
2016-08-25	46.15	46.29	45.82	45.95	1080712
2016-08-26	46.08	46.16	45.57	45.98	1132768
2016-08-29	46.07	46.71	45.93	46.64	1487412
2016-08-30	46.58	46.94	46.30	46.60	1133668
2016-08-31	46.82	47.50	46.39	46.48	1227640
2016-09-01	46.35	46.66	46.09	46.34	1584056
2016-09-02	46.34	47.34	45.57	46.48	2586880
2016-09-06	46.67	47.14	46.26	47.08	2445908
2016-09-07	47.02	47.42	46.76	47.14	1505336
2016-09-08	47.17	47.42	46.66	46.69	1595184
2016-09-09	46.49	46.65	46.19	46.21	2164244
2016-09-12	46.15	46.73	46.05	46.69	1279692
2016-09-13	46.50	46.69	46.23	46.45	1463632
2016-09-14	46.56	46.78	46.08	46.38	1592516
2016-09-15	46.55	47.69	46.31	47.48	1681728
2016-09-16	47.36	47.65	47.02	47.13	1375916
2016-09-19	47.17	47.60	46.99	47.12	1148456
2016-09-20	47.31	47.75	46.59	46.60	1369040
2016-09-21	47.07	47.25	46.12	46.55	4831792
2016-09-22	46.69	46.77	45.91	46.13	43360832
2016-09-23	46.00	46.12	45.23	45.24	4712696
2016-09-26	45.22	45.22	44.43	44.55	2891064
2016-09-27	44.63	44.83	44.35	44.58	2334984
2016-09-28	44.52	44.82	44.33	44.72	1856768
2016-09-29	44.60	44.71	43.76	44.01	3384860
2016-09-30	44.35	45.08	44.26	44.82	3747188
2016-10-03	44.41	44.78	44.17	44.44	1373664
2016-10-04	44.46	44.66	44.00	44.22	1446760
2016-10-05	44.19	44.44	43.99	44.29	1301196
2016-10-06	44.29	44.81	44.15	44.67	1685520
2016-10-07	44.78	45.29	44.60	45.22	2984792
2016-10-10	45.23	45.61	45.09	45.50	1201656
2016-10-11	45.34	45.38	44.61	44.91	2436576
2016-10-12	45.02	45.02	44.73	44.82	1270768
2016-10-13	44.68	44.83	44.16	44.65	1308756
2016-10-14	44.68	44.91	44.32	44.40	1316436
2016-10-17	44.70	44.70	44.13	44.59	1890220
2016-10-18	44.88	45.26	44.64	45.17	1566340
2016-10-19	45.20	45.20	44.61	44.75	1358272
2016-10-20	44.69	44.95	44.37	44.88	916888
2016-10-21	44.53	44.74	44.07	44.70	814864
2016-10-24	44.99	45.10	44.70	45.08	1346532
2016-10-25	45.25	45.49	45.00	45.40	1764172
2016-10-26	45.32	45.32	43.94	44.05	2117284
2016-10-27	44.10	44.10	43.65	43.82	2790488
2016-10-28	43.81	44.25	43.75	43.84	1330088
2016-10-31	43.98	44.08	43.63	44.01	1289548
2016-11-01	43.77	43.86	43.23	43.44	1148700
2016-11-02	43.53	43.79	43.32	43.46	1533316
2016-11-03	43.56	43.89	43.28	43.41	1174828
2016-11-04	43.56	44.29	43.49	43.96	2295404
2016-11-07	44.22	45.09	44.22	45.06	1368444
2016-11-08	45.06	46.14	44.30	45.73	1943200
2016-11-09	45.50	45.56	44.49	45.44	1788412
2016-11-10	46.02	46.17	44.79	45.07	1784348
2016-11-11	44.96	45.82	44.19	44.32	1492060
2016-11-14	44.47	44.68	42.47	42.53	2543180
2016-11-15	42.66	43.34	41.88	42.99	5029200
2016-11-16	43.05	43.33	42.69	43.00	1786524
2016-11-17	42.89	43.63	42.59	43.60	1597576
2016-11-18	43.57	43.82	42.97	43.00	1398276
2016-11-21	43.18	44.07	43.18	43.33	2727840
2016-11-22	43.17	43.26	41.89	42.50	2453692
2016-11-23	42.42	42.83	41.66	42.17	3371748
2016-11-25	42.20	42.73	41.89	42.68	1506488
2016-11-28	42.58	42.87	41.98	42.08	1739892
2016-11-29	42.40	42.95	42.13	42.54	1996624
2016-11-30	42.32	42.58	40.68	41.12	5441052
2016-12-01	41.18	41.27	39.68	39.88	3003672
2016-12-02	39.98	40.73	39.81	40.53	2655808
2016-12-05	40.38	41.26	40.38	40.99	3237340
2016-12-06	40.90	41.44	40.74	41.43	3438984
2016-12-07	41.31	42.41	41.07	42.10	3235432
2016-12-08	42.07	42.50	41.50	41.95	4333948
2016-12-09	42.00	43.75	42.00	42.66	4800308
2016-12-12	42.77	43.61	42.35	43.55	2921188
2016-12-13	43.70	44.13	43.47	43.83	2801644
2016-12-14	43.98	44.62	43.62	43.80	2705000
2016-12-15	43.76	44.23	43.25	44.02	1909716
2016-12-16	44.17	44.30	43.66	43.80	2665408
2016-12-19	43.80	44.05	43.60	43.77	1500916
2016-12-20	43.78	43.93	43.56	43.85	1799336
2016-12-21	43.72	43.93	43.28	43.66	1188120
2016-12-22	43.65	43.86	43.21	43.28	3059428
2016-12-23	43.43	43.87	43.43	43.86	1302612
2016-12-27	43.98	44.53	43.83	44.36	1504204
2016-12-28	44.33	44.39	43.70	43.84	1226856
2016-12-29	43.83	44.34	43.66	43.87	1269088
2016-12-30	44.07	44.09	43.60	43.73	1676816
2017-01-03	43.92	44.05	43.51	43.79	2448952
2017-01-04	43.75	44.64	43.62	44.54	1511644
2017-01-05	44.50	44.50	43.87	44.09	2024980
2017-01-06	44.09	44.55	43.83	44.30	1376188
2017-01-09	44.40	44.68	44.14	44.52	2110096
2017-01-10	44.29	45.73	44.29	45.45	2902004
2017-01-11	45.27	45.47	44.00	44.44	2674656
2017-01-12	44.30	44.62	43.93	44.35	1922944
2017-01-13	44.41	45.16	44.27	44.89	1549992
2017-01-17	44.56	45.71	44.42	45.52	2366604
2017-01-18	45.75	46.04	45.50	45.75	1752104
2017-01-19	45.72	46.19	45.27	45.48	1065596
2017-01-20	45.54	45.83	44.99	45.38	1312564
2017-01-23	45.26	45.42	44.96	45.17	1767140
2017-01-24	45.11	45.28	44.93	45.04	1165588
2017-01-25	45.23	45.23	44.85	45.13	2088848
2017-01-26	45.13	45.55	45.10	45.28	2051140
2017-01-27	45.25	45.90	45.19	45.86	1197168
2017-01-30	45.88	45.92	45.23	45.44	1111488
2017-01-31	45.40	46.18	45.23	46.15	1357692
2017-02-01	46.00	46.46	45.79	46.43	1900208
2017-02-02	46.28	46.77	46.16	46.75	2691212
2017-02-03	46.95	47.04	46.58	47.03	1169400
2017-02-06	47.03	47.29	46.63	46.88	1142244
2017-02-07	47.01	47.25	46.71	47.03	1812192
2017-02-08	46.95	47.32	46.76	47.24	778932
2017-02-09	47.34	47.76	47.19	47.63	1048372
2017-02-10	47.91	48.07	47.52	47.75	1051564
2017-02-13	47.78	47.96	47.61	47.81	1021400
2017-02-14	47.50	48.10	47.50	47.91	1199452
2017-02-15	47.72	48.01	47.61	47.83	2261476
2017-02-16	47.97	48.00	47.35	47.63	1689308
2017-02-17	47.65	49.01	47.55	48.98	2159452
2017-02-21	48.85	49.34	48.80	48.87	1578864
2017-02-22	48.86	49.27	48.63	48.74	1229532
2017-02-23	48.85	49.37	48.71	49.23	2128104
2017-02-24	49.29	50.01	48.97	49.93	1623084
2017-02-27	49.93	50.01	48.99	49.74	1737428
2017-02-28	49.63	49.99	49.42	49.79	1759636
2017-03-01	50.00	50.25	49.79	50.19	2728468
2017-03-02	50.16	50.46	49.87	50.29	2794164
2017-03-03	49.82	50.13	48.48	48.62	4766744
2017-03-06	48.49	48.89	48.26	48.63	2389000
2017-03-07	48.40	48.63	47.91	48.37	1799528
2017-03-08	48.55	48.93	48.32	48.51	1244084
2017-03-09	48.63	48.71	48.30	48.65	1025588
2017-03-10	48.87	49.06	48.39	48.58	1065640
2017-03-13	48.58	48.67	48.06	48.61	1060548
2017-03-14	48.62	48.63	48.19	48.38	748640
2017-03-15	48.47	48.75	48.27	48.67	1051768
2017-03-16	48.54	48.75	48.23	48.43	1311024
2017-03-17	48.53	49.00	48.53	48.79	1211308
2017-03-20	48.82	49.06	48.50	49.06	1645152
2017-03-21	49.12	49.46	48.70	48.84	1791880
2017-03-22	48.86	50.42	48.86	49.95	2486692
2017-03-23	49.89	50.67	49.77	49.93	2124528
2017-03-24	49.99	50.64	49.79	49.95	1370624
2017-03-27	49.71	50.18	49.40	49.96	1207416
2017-03-28	49.86	49.95	49.31	49.77	1054284
2017-03-29	49.63	49.98	49.52	49.83	1586120
2017-03-30	49.65	49.84	49.23	49.54	943848
2017-03-31	49.68	50.12	49.48	49.97	1238244
2017-04-03	49.95	50.31	49.66	49.91	1820816
2017-04-04	49.84	50.03	49.26	49.95	2528192
2017-04-05	49.88	50.00	49.24	49.34	1604316
2017-04-06	49.25	49.28	48.57	49.26	1089444
2017-04-07	49.29	49.57	49.08	49.25	1283652
2017-04-10	49.28	49.43	49.12	49.26	1148528
2017-04-11	49.06	49.37	48.93	49.35	1120648
2017-04-12	49.67	50.04	49.01	49.27	814484
2017-04-13	49.09	49.28	49.06	49.07	814988
2017-04-17	49.21	49.28	49.06	49.16	1044604
2017-04-18	49.01	49.25	48.64	49.22	1887812
2017-04-19	49.44	50.33	49.12	49.56	1377692
2017-04-20	49.62	50.20	49.37	50.13	932420
2017-04-21	50.00	50.25	49.68	49.79	950416
2017-04-24	50.07	50.48	49.95	50.39	1309624
2017-04-25	50.56	50.87	50.24	50.33	1123272
2017-04-26	50.38	50.57	49.93	50.00	1361344
2017-04-27	50.09	50.22	49.63	49.84	1054732
2017-04-28	49.81	50.11	49.58	50.08	1132392
2017-05-01	50.20	50.34	49.94	50.26	1329492
2017-05-02	50.32	50.62	50.06	50.53	1390868
2017-05-03	50.50	50.63	49.87	50.56	1187580
2017-05-04	50.71	51.28	50.42	51.22	1433468
2017-05-05	51.32	51.67	51.07	51.43	1310072
2017-05-08	51.44	51.80	51.13	51.60	1599132
2017-05-09	51.65	52.04	51.48	51.91	2543900
2017-05-10	51.84	52.03	51.55	51.84	1136564
2017-05-11	51.58	51.91	51.41	51.85	1194120
2017-05-12	51.79	52.08	51.78	51.90	1057352
2017-05-15	51.90	52.72	51.90	52.47	2743300
2017-05-16	52.72	52.72	52.20	52.62	784904
2017-05-17	52.22	52.60	52.22	52.35	1277996
2017-05-18	52.51	52.90	52.31	52.60	936840
2017-05-19	52.56	53.31	52.56	53.16	4415480
2017-05-22	53.02	54.36	52.92	54.34	2104552
2017-05-23	54.23	54.54	54.02	54.27	1333908
2017-05-24	54.45	54.55	53.89	54.42	963128
2017-05-25	54.44	54.67	54.06	54.58	1523376
2017-05-26	54.58	54.72	54.28	54.37	628868
2017-05-30	54.13	54.67	54.01	54.55	1174100
2017-05-31	54.63	54.95	54.23	54.69	1536184
2017-06-01	54.80	54.95	53.81	54.95	2348044
2017-06-02	56.91	60.11	56.68	59.58	4614220
2017-06-05	59.84	60.84	59.67	60.22	3381348
2017-06-06	60.13	60.56	59.73	60.41	1334120
2017-06-07	60.70	60.97	60.26	60.78	1816224
2017-06-08	60.50	60.75	59.98	60.44	2331024
2017-06-09	60.38	60.62	58.76	59.36	3274140
2017-06-12	59.28	59.37	57.82	59.19	2149472
2017-06-13	59.34	60.53	59.28	60.22	1284220
2017-06-14	60.47	60.59	59.43	59.75	1252720
2017-06-15	59.48	60.10	59.13	59.96	1510892
2017-06-16	60.02	60.38	59.72	59.74	2345560
2017-06-19	59.88	60.87	59.49	60.53	1763096
2017-06-20	60.70	61.47	60.63	60.70	1027960
2017-06-21	60.81	61.30	60.59	60.97	1075572
2017-06-22	61.01	61.95	60.84	61.27	1996432
2017-06-23	61.42	61.70	61.21	61.55	1621876
2017-06-26	61.64	62.13	61.38	61.69	1065104
2017-06-27	61.42	61.67	60.81	60.81	1584392
2017-06-28	61.24	61.33	60.39	60.59	1983628
2017-06-29	60.26	60.67	58.94	59.28	3796572
2017-06-30	59.57	60.31	59.25	59.86	1960568
2017-07-03	59.86	59.98	59.01	59.10	757396
2017-07-05	59.12	59.64	58.64	59.51	1861708
2017-07-06	59.36	59.81	58.82	59.05	1176028
2017-07-07	59.30	60.82	59.19	60.68	2346288
2017-07-10	60.58	61.17	60.23	61.04	2842020
2017-07-11	61.09	61.25	60.65	61.13	1755820
2017-07-12	61.35	62.21	61.16	61.98	2046872
2017-07-13	62.11	62.24	60.98	61.61	1976372
2017-07-14	61.74	63.01	61.36	62.59	2196612
2017-07-17	62.86	63.21	62.68	63.00	2073136
2017-07-18	62.96	63.33	62.26	63.29	1799140
2017-07-19	63.68	64.10	63.57	63.73	1422612
2017-07-20	63.72	63.97	63.45	63.50	915184
2017-07-21	62.73	62.94	61.55	62.10	1482140
2017-07-24	62.08	62.69	61.87	62.66	1010196
2017-07-25	62.69	62.89	62.00	62.71	1458688
2017-07-26	62.62	62.64	61.54	61.75	1150716
2017-07-27	61.85	61.91	60.91	61.66	1180296
2017-07-28	61.51	61.75	61.11	61.65	865100
2017-07-31	61.75	61.80	60.75	60.97	1820592
2017-08-01	61.28	61.55	60.76	61.32	1329092
2017-08-02	61.36	61.59	60.29	61.07	1185220
2017-08-03	61.02	61.30	60.79	61.20	1042708
2017-08-04	61.23	61.41	60.71	60.93	562384
2017-08-07	60.99	61.26	60.69	61.16	1051420
2017-08-08	61.16	61.34	60.76	60.90	595268
2017-08-09	60.75	61.13	60.60	60.68	951980
2017-08-10	60.32	60.78	59.80	60.00	1336364
2017-08-11	60.32	60.54	59.88	60.23	1144868
2017-08-14	60.97	61.00	60.57	60.82	1722908
2017-08-15	60.93	61.05	60.37	60.73	1651980
2017-08-16	60.77	61.30	60.63	61.14	1214380
2017-08-17	61.08	61.66	60.82	61.30	1443428
2017-08-18	61.44	61.73	61.13	61.26	3585916
2017-08-21	61.30	61.98	61.22	61.93	1195240
2017-08-22	61.84	62.59	61.75	62.28	2055304
2017-08-23	62.04	62.54	61.52	61.59	933048
2017-08-24	61.76	61.89	61.36	61.42	633396
2017-08-25	61.65	62.20	61.53	61.58	1039272
2017-08-28	61.81	62.06	61.50	61.91	1153960
2017-08-29	61.79	61.97	61.04	61.54	2269568
2017-08-30	61.64	62.08	61.37	61.53	1774440
2017-08-31	61.48	62.87	61.48	62.71	2378096
2017-09-01	61.25	61.25	58.66	59.05	4106912
2017-09-05	59.06	60.01	58.93	59.98	2601060
2017-09-06	60.12	60.46	59.41	60.29	2178600
2017-09-07	60.38	61.26	60.10	61.20	1950868
2017-09-08	61.21	63.01	61.09	62.87	2309540
2017-09-11	63.20	63.50	62.85	63.35	1675032
2017-09-12	63.35	63.62	61.64	62.51	3969188
2017-09-13	62.41	62.41	61.59	61.65	1279832
2017-09-14	61.57	61.76	61.06	61.76	1695632
2017-09-15	61.94	62.00	61.19	61.30	3450836
2017-09-18	61.42	62.44	60.92	62.28	2004764
2017-09-19	62.21	62.21	58.92	59.00	4673328
2017-09-20	59.13	59.85	58.20	59.03	2944976
2017-09-21	59.00	59.00	57.88	58.10	2547172
2017-09-22	58.24	60.17	57.67	59.94	4787352
2017-09-25	59.75	60.29	59.34	59.96	2078344
2017-09-26	59.80	60.16	58.84	58.96	1520976
2017-09-27	58.96	59.15	58.42	58.86	1656832
2017-09-28	58.91	58.97	57.82	57.90	1746132
2017-09-29	57.79	59.33	57.69	59.28	1936316
2017-10-02	59.48	60.16	59.06	60.14	1738452
2017-10-03	60.01	60.50	59.58	60.03	1692660
2017-10-04	59.95	60.56	59.95	60.26	1733772
2017-10-05	60.34	60.53	59.81	60.42	967560
2017-10-06	60.33	60.66	60.01	60.33	1221176
2017-10-09	60.16	60.25	58.88	59.16	25596476
2017-10-10	59.15	59.15	58.38	58.49	1378788
2017-10-11	58.34	59.40	58.34	59.38	1428240
2017-10-12	59.35	59.72	59.20	59.42	1927888
2017-10-13	59.21	59.21	58.78	59.00	1243172
2017-10-16	58.97	59.44	58.97	59.24	1598276
2017-10-17	59.45	59.55	58.88	59.00	2206196
2017-10-18	59.14	59.33	58.77	58.95	2894188
2017-10-19	59.14	59.18	58.66	59.02	3446612
2017-10-20	59.24	59.58	58.62	58.84	2889512
2017-10-23	59.03	59.71	58.73	59.33	1985724
2017-10-24	59.54	59.89	59.02	59.89	934736
2017-10-25	59.46	59.82	58.84	59.48	1373384
2017-10-26	59.41	60.76	59.41	60.10	1819116
2017-10-27	60.18	61.35	59.95	61.11	1314948
2017-10-30	61.07	61.12	60.19	60.69	1128544
2017-10-31	60.63	60.76	59.93	60.07	1385552
2017-11-01	60.14	60.14	58.36	58.49	2027820
2017-11-02	58.27	58.51	56.50	56.73	2552172
2017-11-03	56.56	57.38	56.43	57.32	1707004
2017-11-06	57.11	57.65	56.81	56.91	1169280
2017-11-07	56.93	57.40	56.57	57.33	1397272
2017-11-08	57.42	57.82	57.11	57.62	1274328
2017-11-09	57.65	58.12	57.42	57.99	1146912
2017-11-10	57.74	57.85	56.78	57.27	1367580
2017-11-13	57.29	59.42	56.92	59.27	1490328
2017-11-14	59.06	59.54	58.65	59.20	1004780
2017-11-15	59.20	59.45	58.62	58.67	1375100
2017-11-16	58.97	59.94	58.97	59.86	759496
2017-11-17	59.58	60.04	59.10	59.66	865060
2017-11-20	59.86	60.10	59.43	59.99	738492
2017-11-21	60.31	60.57	59.82	60.03	962500
2017-11-22	60.21	60.27	59.41	59.73	1226204
2017-11-24	59.79	60.66	59.79	60.57	384940
2017-11-27	60.85	61.02	60.50	60.82	824724
2017-11-28	61.07	61.65	60.76	60.81	1143452
2017-11-29	60.74	61.13	59.70	60.65	1718236
2017-11-30	60.86	60.93	59.99	60.30	1858568
2017-12-01	60.40	60.49	59.00	59.53	1654052
2017-12-04	59.66	59.79	57.40	57.44	1975992
2017-12-05	57.78	58.81	57.46	57.97	2296120
2017-12-06	57.86	58.58	57.74	58.52	1988696
2017-12-07	58.74	60.27	58.74	59.70	2643028
2017-12-08	56.87	57.72	55.30	56.64	5501908
2017-12-11	56.74	57.24	56.52	57.11	3097144
2017-12-12	57.20	57.54	56.95	57.42	2940696
2017-12-13	57.22	57.60	55.98	56.05	2548236
2017-12-14	55.97	56.54	55.48	56.22	2607736
2017-12-15	56.67	57.46	56.44	57.33	2785036
2017-12-18	57.44	57.68	55.91	56.02	2516984
2017-12-19	56.12	57.10	55.85	55.97	2184740
2017-12-20	55.98	56.42	55.76	56.15	1681896
2017-12-21	56.11	56.42	55.43	55.44	1373148
2017-12-22	55.31	55.65	54.74	54.95	878584
2017-12-26	54.84	55.29	54.58	55.11	860600
2017-12-27	55.24	55.55	55.09	55.30	795372
2017-12-28	55.39	55.50	54.72	55.05	912672
2017-12-29	55.10	55.35	54.47	54.47	1145260
2018-01-02	54.48	55.74	54.28	55.16	1473472
2018-01-03	55.21	56.75	55.21	56.69	2357996
2018-01-04	56.91	57.16	55.79	55.89	2245280
2018-01-05	56.56	57.70	56.55	57.63	3196012
2018-01-08	57.58	58.02	57.35	57.91	1562884
2018-01-09	58.01	58.94	57.81	58.56	1927564
2018-01-10	58.27	58.72	57.07	57.75	2258080
2018-01-11	57.57	57.81	56.92	57.16	2641052
2018-01-12	57.22	57.83	56.48	57.71	1410420
2018-01-16	57.94	58.52	57.29	57.74	1953956
2018-01-17	58.09	58.86	57.78	58.80	2942900
2018-01-18	58.91	59.06	58.50	58.88	2313220
2018-01-19	58.96	60.39	58.96	60.16	1790916
2018-01-22	60.18	61.00	60.16	60.33	1963920
2018-01-23	60.43	60.55	59.44	59.68	1724616
2018-01-24	59.75	60.65	59.57	59.83	1461696
2018-01-25	60.05	60.97	60.05	60.95	1356968
2018-01-26	61.05	61.43	60.54	61.40	885544
2018-01-29	61.52	61.93	60.81	60.90	1253468
2018-01-30	60.20	61.25	60.04	60.72	1522428
2018-01-31	60.68	61.28	60.30	61.17	2096872
2018-02-01	60.84	61.34	60.24	60.90	1774680
2018-02-02	60.30	60.98	60.02	60.33	4318884
2018-02-05	60.29	60.63	57.75	57.75	2374220
2018-02-06	56.87	57.85	55.96	57.32	1850844
2018-02-07	57.09	58.32	56.76	57.62	1572264
2018-02-08	57.51	57.81	55.71	55.79	2473536
2018-02-09	55.57	57.18	54.77	56.69	2222624
2018-02-12	56.95	57.46	56.17	56.69	1802748
2018-02-13	56.66	56.76	56.14	56.46	1452888
2018-02-14	56.20	57.50	56.00	57.45	1295900
2018-02-15	57.64	58.14	57.26	58.13	1054948
2018-02-16	58.23	58.81	57.87	58.12	1674788
2018-02-20	57.88	58.36	57.39	57.59	1224152
2018-02-21	57.74	58.21	57.26	57.29	1558904
2018-02-22	57.67	58.11	56.89	56.99	1561624
2018-02-23	57.35	57.70	56.88	57.64	973300
2018-02-26	57.63	58.34	57.02	58.21	1223172
2018-02-27	58.27	58.55	57.95	58.05	968016
2018-02-28	58.25	58.72	57.62	57.63	1444952
2018-03-01	57.57	57.64	56.18	56.72	1773920
2018-03-02	56.68	58.70	56.68	58.60	1714148
2018-03-05	58.24	59.34	57.56	59.13	1626388
2018-03-06	59.15	60.40	58.65	60.10	2141956
2018-03-07	59.61	61.63	59.48	61.56	2760568
2018-03-08	61.93	62.64	61.32	62.15	2633256
2018-03-09	62.88	65.07	61.80	62.86	4786680
2018-03-12	63.00	63.14	60.12	60.24	3762468
2018-03-13	60.34	60.65	58.65	59.22	2765096
2018-03-14	59.21	59.67	58.23	58.47	2299568
2018-03-15	58.59	58.59	57.41	58.50	1857436
2018-03-16	58.47	59.21	57.90	58.92	2261088
2018-03-19	58.88	59.16	57.37	58.21	2137288
2018-03-20	58.43	58.76	57.60	58.01	1498332
2018-03-21	58.15	58.23	57.05	57.09	2103920
2018-03-22	56.77	57.11	56.12	56.20	1676016
2018-03-23	56.43	56.77	54.53	54.69	2111856
2018-03-26	55.03	56.75	54.93	56.71	3450248
2018-03-27	56.73	57.23	55.88	56.27	2172792
2018-03-28	56.39	56.66	55.35	56.29	2297644
2018-03-29	56.53	57.88	56.34	57.20	1534156
2018-04-02	57.00	57.17	55.13	55.42	2533600
2018-04-03	55.48	55.52	54.74	55.33	1627664
2018-04-04	55.25	55.49	54.12	55.30	1527744
2018-04-05	55.56	56.24	55.34	55.89	1739120
2018-04-06	55.69	55.99	54.24	54.50	1192240
2018-04-09	54.67	55.79	54.29	54.96	1179080
2018-04-10	55.54	56.13	55.16	55.84	1638288
2018-04-11	55.42	55.77	54.98	55.15	1389032
2018-04-12	55.11	55.75	55.00	55.26	1646920
2018-04-13	55.38	55.66	54.89	55.34	2320044
2018-04-16	56.03	57.12	55.42	57.00	1941428
2018-04-17	57.28	57.47	56.55	56.84	1662288
2018-04-18	56.90	57.25	56.26	56.75	1432716
2018-04-19	56.65	57.02	56.03	56.31	1048168
2018-04-20	56.31	56.64	55.68	56.28	1874528
2018-04-23	56.64	56.67	56.08	56.39	1203484
2018-04-24	56.68	56.95	55.43	55.81	1614848
2018-04-25	55.59	56.93	55.23	56.90	1751720
2018-04-26	56.93	57.73	56.82	57.40	1208944
2018-04-27	57.34	57.94	57.10	57.69	1002508
2018-04-30	57.99	58.11	57.14	57.18	1334908
2018-05-01	57.21	57.70	56.97	57.52	1140400
2018-05-02	57.35	57.53	56.61	56.71	1076816
2018-05-03	56.18	56.71	55.67	56.32	1519388
2018-05-04	56.11	56.96	55.54	56.64	865768
2018-05-07	56.87	57.14	56.26	56.39	1179152
2018-05-08	56.51	57.21	56.26	56.70	1152384
2018-05-09	56.66	56.93	56.02	56.62	1298376
2018-05-10	56.88	57.89	56.62	57.86	888940
2018-05-11	57.78	58.61	57.78	58.58	1172860
2018-05-14	58.57	59.15	58.57	58.79	1898548
2018-05-15	58.41	58.57	57.81	58.06	948252
2018-05-16	58.16	58.23	57.64	57.89	1196432
2018-05-17	57.99	57.99	57.45	57.70	1790272
2018-05-18	57.66	58.56	57.63	58.33	1082080
2018-05-21	58.52	59.21	58.38	59.12	1071648
2018-05-22	59.04	59.23	57.93	58.01	1096960
2018-05-23	57.88	58.33	57.62	57.98	993164
2018-05-24	58.16	58.35	57.34	57.40	1236916
2018-05-25	57.39	58.03	56.74	56.94	1577304
2018-05-29	56.35	56.55	55.69	56.13	2149904
2018-05-30	56.36	57.81	56.36	57.43	1594100
2018-05-31	57.22	57.76	56.50	56.58	1931728
2018-06-01	56.91	57.51	56.78	57.03	1486392
2018-06-04	57.00	57.44	56.52	56.58	1991332
2018-06-05	56.55	56.78	55.78	56.22	1951256
2018-06-06	56.37	57.42	56.10	57.23	1195812
2018-06-07	57.22	57.65	56.22	56.63	2104448
2018-06-08	59.26	61.25	55.61	58.05	4837328
2018-06-11	57.80	58.07	55.38	55.49	3024248
2018-06-12	55.43	57.01	55.41	57.00	2015456
2018-06-13	57.06	57.27	56.41	56.71	1757256
2018-06-14	56.88	59.42	56.77	58.79	3711168
2018-06-15	58.78	59.40	58.37	59.26	4106832
2018-06-18	58.82	58.82	57.83	58.65	2113552
2018-06-19	58.39	58.41	57.62	58.39	2129336
2018-06-20	58.34	58.56	57.79	57.96	1264040
2018-06-21	58.02	58.69	57.81	58.50	1830288
2018-06-22	58.66	59.59	58.35	59.31	3939484
2018-06-25	59.40	59.40	58.02	58.50	2102008
2018-06-26	58.50	58.94	58.23	58.70	1122944
2018-06-27	58.63	59.12	57.93	58.13	1665548
2018-06-28	58.13	58.82	57.71	58.70	2486172
2018-06-29	58.64	59.37	58.59	58.86	1838140
2018-07-02	58.39	59.08	58.04	59.08	1780076
2018-07-03	59.00	60.18	58.63	59.54	1126408
2018-07-05	59.77	59.84	59.05	59.78	1113684
2018-07-06	60.02	60.89	59.88	60.68	1516928
2018-07-09	60.74	61.38	60.68	61.25	1774108
2018-07-10	61.39	61.49	60.90	61.32	1521328
2018-07-11	61.19	62.17	61.04	61.77	1537220
2018-07-12	61.78	61.94	60.93	61.46	1808252
2018-07-13	61.61	62.05	61.18	61.78	1105508
2018-07-16	61.75	61.81	60.56	60.68	1611328
2018-07-17	60.65	61.58	60.65	61.52	1621516
2018-07-18	61.65	62.00	60.97	61.70	1341152
2018-07-19	61.77	62.07	61.15	61.99	1389864
2018-07-20	61.68	62.92	61.68	62.15	1934856
2018-07-23	61.93	62.76	61.59	62.57	1411684
2018-07-24	62.59	63.54	62.49	62.73	1516328
2018-07-25	62.62	63.81	62.54	63.75	1125864
2018-07-26	63.98	64.41	63.35	63.88	949916
2018-07-27	64.03	64.25	63.34	63.50	938836
2018-07-30	64.31	64.61	63.44	63.99	1404424
2018-07-31	64.39	65.43	64.20	65.13	1581100
2018-08-01	64.79	64.98	64.32	64.76	1100336
2018-08-02	64.84	65.39	64.51	65.09	927292
2018-08-03	65.25	65.25	64.69	65.08	1051440
2018-08-06	64.88	65.11	64.50	64.61	1126372
2018-08-07	64.47	64.52	63.83	64.37	1314488
2018-08-08	64.48	64.76	63.86	64.49	1061944
2018-08-09	64.67	65.21	64.17	64.21	911188
2018-08-10	64.04	64.04	63.09	63.32	1468572
2018-08-13	63.29	64.23	62.90	63.30	888988
2018-08-14	63.18	64.14	62.50	63.74	1018952
2018-08-15	63.71	63.71	62.73	63.29	1204524
2018-08-16	63.49	64.24	63.12	63.91	879568
2018-08-17	64.05	64.69	63.70	64.41	896356
2018-08-20	64.44	64.57	63.92	64.02	1281120
2018-08-21	64.28	64.46	63.78	64.19	1088240
2018-08-22	63.84	65.08	63.69	64.88	997100
2018-08-23	64.88	65.30	64.63	64.80	707868
2018-08-24	64.70	65.07	64.60	65.00	771304
2018-08-27	65.25	65.50	64.79	65.46	1057332
2018-08-28	65.69	66.33	65.26	65.89	1094040
2018-08-29	65.90	66.75	65.69	66.40	1175464
2018-08-30	66.10	66.48	65.70	65.92	1109044
2018-08-31	63.63	65.08	61.58	63.95	4603012
2018-09-04	63.95	64.76	63.76	64.17	2057536
2018-09-05	63.94	64.39	62.99	63.84	1562292
2018-09-06	63.81	65.41	63.67	64.95	1420056
2018-09-07	64.95	65.26	64.40	64.86	1192856
2018-09-10	65.13	67.00	64.57	65.00	1555992
2018-09-11	64.87	66.16	64.87	65.93	1415420
2018-09-12	65.75	66.45	65.75	66.30	1021356
2018-09-13	66.34	66.81	65.70	66.33	1161232
2018-09-14	66.28	66.28	65.47	65.73	948964
2018-09-17	65.78	65.83	64.60	64.92	1189780
2018-09-18	64.98	66.26	64.68	66.19	1069576
2018-09-19	66.25	66.83	66.02	66.34	1501776
2018-09-20	66.63	67.33	66.18	66.89	2046336
2018-09-21	67.03	67.66	66.64	67.23	1593084
2018-09-24	67.29	67.59	66.92	67.36	881860
2018-09-25	67.50	68.36	67.27	68.21	1031868
2018-09-26	68.46	69.08	68.05	68.63	975260
2018-09-27	68.68	69.16	68.49	68.83	837196
2018-09-28	68.84	69.48	68.53	69.29	1106604
2018-10-01	69.33	70.03	69.21	69.69	875468
2018-10-02	69.68	69.86	69.31	69.81	839692
2018-10-03	70.00	70.03	68.69	69.01	1576392
2018-10-04	68.78	68.78	66.56	66.96	1585812
2018-10-05	67.10	67.65	65.89	66.72	1345812
2018-10-08	66.67	66.67	65.02	65.57	1187176
2018-10-09	65.59	65.87	64.53	64.92	1500572
2018-10-10	64.71	65.20	63.09	63.14	1055696
2018-10-11	63.18	63.92	62.30	62.65	1263508
2018-10-12	63.52	64.22	63.05	64.06	1210040
2018-10-15	63.94	64.18	63.08	63.25	879100
2018-10-16	63.51	65.70	63.51	65.52	994544
2018-10-17	65.24	66.19	64.90	66.07	647668
2018-10-18	66.09	66.17	64.13	64.53	802640
2018-10-19	64.60	64.78	63.50	63.55	836344
2018-10-22	63.76	63.84	63.22	63.57	632496
2018-10-23	62.78	63.96	62.03	63.45	884488
2018-10-24	63.47	64.11	62.03	62.14	781796
2018-10-25	62.36	63.16	61.44	62.64	725464
2018-10-26	61.96	62.69	60.96	61.96	869840
2018-10-29	62.45	63.11	61.21	61.93	1008044
2018-10-30	62.29	63.65	62.18	63.57	924488
2018-10-31	63.88	65.64	63.57	64.58	1423220
2018-11-01	64.92	65.89	64.58	65.77	940516
2018-11-02	66.12	66.50	65.45	65.86	761872
2018-11-05	66.00	66.39	63.69	64.56	1260560
2018-11-06	64.23	65.11	64.23	64.91	979540
2018-11-07	65.25	67.10	65.25	66.46	977868
2018-11-08	66.50	67.07	66.21	66.91	901640
2018-11-09	66.88	67.59	66.31	66.95	818312
2018-11-12	66.96	66.96	65.14	65.44	1426980
2018-11-13	65.40	65.87	63.54	63.75	1352660
2018-11-14	64.26	65.53	62.94	63.52	1004864
2018-11-15	63.12	64.52	62.62	64.30	1139788
2018-11-16	64.08	66.43	63.34	66.26	1080136
2018-11-19	66.39	66.39	63.77	64.20	1165632
2018-11-20	63.44	65.31	63.09	65.23	1245392
2018-11-21	65.31	66.95	65.31	66.48	1201572
2018-11-23	66.15	67.59	66.15	67.52	618320
2018-11-26	68.25	68.75	67.74	68.13	1522120
2018-11-27	68.02	68.58	67.38	68.41	1167072
2018-11-28	68.33	68.48	67.28	68.35	2438516
2018-11-29	68.07	69.65	68.07	69.36	1423504
2018-11-30	69.81	70.44	68.98	69.71	2044092
2018-12-03	69.98	70.80	69.95	70.42	2341756
2018-12-04	70.60	70.72	68.49	68.73	2122032
2018-12-06	68.28	69.47	66.20	69.26	2541200
2018-12-07	65.87	68.00	60.66	60.75	5014712
2018-12-10	60.66	63.68	60.29	63.27	3138336
2018-12-11	64.02	65.19	62.30	63.69	1905660
2018-12-12	64.49	65.23	63.61	63.68	1313336
2018-12-13	64.43	64.90	63.61	64.22	1340540
2018-12-14	63.77	63.77	62.16	62.49	1306916
2018-12-17	61.87	62.46	60.45	61.12	1665216
2018-12-18	61.61	62.26	61.40	61.81	2185440
2018-12-19	61.99	62.42	60.49	60.90	1743940
2018-12-20	60.67	61.04	58.62	59.20	2175120
2018-12-21	58.61	59.84	58.61	59.15	2884000
2018-12-24	58.98	58.98	57.16	58.18	1428116
2018-12-26	58.49	61.17	57.97	61.15	1817752
2018-12-27	60.46	63.19	60.00	63.05	3515364
2018-12-28	63.24	63.24	61.58	62.41	1810572
2018-12-31	62.95	63.91	62.34	63.63	1164712
2019-01-02	62.89	63.22	61.76	62.66	1173984
2019-01-03	62.31	62.59	60.61	61.55	1874148
2019-01-04	60.50	62.32	60.43	61.55	3482808
2019-01-07	61.80	62.63	61.50	61.69	1934504
2019-01-08	61.96	63.58	61.96	63.46	1672080
2019-01-09	63.75	65.79	63.75	64.57	1809092
2019-01-10	64.30	65.08	64.02	64.91	1167776
2019-01-11	64.67	65.41	63.96	65.37	742176
2019-01-14	65.01	65.90	64.83	65.15	1379748
2019-01-15	64.93	67.43	64.80	67.17	1272652
2019-01-16	67.25	68.25	66.71	68.04	1743204
2019-01-17	68.06	68.61	66.80	66.87	2170580
2019-01-18	67.28	67.52	65.94	67.41	2208856
2019-01-22	67.09	67.33	66.10	66.88	1243232
2019-01-23	67.11	68.15	66.21	67.20	970392
2019-01-24	67.27	68.13	67.25	67.99	957116
2019-01-25	68.24	68.95	68.02	68.90	1075304
2019-01-28	68.52	68.81	67.99	68.41	736652
2019-01-29	68.42	68.89	67.77	68.44	810472
2019-01-30	68.45	69.79	68.14	69.19	1186528
2019-01-31	68.91	69.95	68.46	69.69	1896296
2019-02-01	70.48	72.13	69.25	69.43	1493432
2019-02-04	69.44	69.68	68.40	69.31	1344880
2019-02-05	69.56	70.33	69.18	69.46	901164
2019-02-06	69.42	69.66	68.93	69.12	979344
2019-02-07	68.61	68.97	67.64	68.21	1242320
2019-02-08	67.94	69.04	67.81	69.02	858084
2019-02-11	69.38	69.87	68.67	68.81	889384
2019-02-12	69.25	69.67	68.63	69.52	902332
2019-02-13	69.75	69.85	68.67	69.50	1009320
2019-02-14	69.40	69.49	68.88	69.00	1069220
2019-02-15	69.59	70.05	68.69	69.77	2898396
2019-02-19	69.78	70.92	69.72	70.86	1235228
2019-02-20	70.70	71.27	70.61	71.16	946920
2019-02-21	71.03	72.00	70.89	71.58	1158816
2019-02-22	71.67	73.25	71.17	73.15	1357200
2019-02-25	73.36	73.77	73.14	73.65	1062060
2019-02-26	73.60	73.84	72.07	72.19	1298384
2019-02-27	71.94	72.30	71.58	71.76	2353148
2019-02-28	71.82	72.11	71.41	71.50	3253936
2019-03-01	71.80	73.05	71.39	72.67	3536628
2019-03-04	72.84	72.92	70.98	71.96	1897200
2019-03-05	72.26	72.79	71.34	72.56	2058352
2019-03-06	74.75	74.75	69.71	70.69	4107864
2019-03-07	71.00	73.12	70.77	72.10	1961300
2019-03-08	71.62	72.73	70.73	72.03	1570184
2019-03-11	72.11	72.63	71.92	72.20	1499628
2019-03-12	72.48	73.42	72.00	73.25	1325368
2019-03-13	73.42	73.60	72.57	73.03	944700
2019-03-14	72.87	73.84	72.49	73.70	1716852
2019-03-15	73.68	74.19	73.44	73.81	1760940
2019-03-18	73.69	74.08	72.31	73.30	1526308
2019-03-19	73.20	73.73	72.45	73.65	1501308
2019-03-20	73.63	73.63	72.69	72.80	1273032
2019-03-21	72.69	74.47	72.69	74.31	975164
2019-03-22	74.16	74.41	72.90	72.94	1086444
2019-03-25	73.10	73.46	72.49	73.08	960600
2019-03-26	73.58	74.27	73.45	73.53	1458364
2019-03-27	73.53	73.70	72.74	73.21	948456
2019-03-28	73.56	73.92	72.88	73.74	1024160
2019-03-29	73.83	74.49	73.22	74.04	1425968
2019-04-01	74.50	75.59	73.62	73.96	1464968
2019-04-02	74.11	74.63	73.05	74.40	1152476
2019-04-03	74.59	74.85	73.89	74.27	1463372
2019-04-04	74.27	74.27	72.37	72.68	1685860
2019-04-05	72.40	72.88	72.06	72.36	2884300
2019-04-08	72.28	72.51	71.15	72.51	1183384
2019-04-09	72.24	73.19	72.10	72.37	1593912
2019-04-10	72.53	73.30	72.08	72.92	785036
2019-04-11	73.28	73.28	72.27	72.97	1199768
2019-04-12	73.00	74.31	72.90	73.24	1124004
2019-04-15	73.60	73.99	73.22	73.91	889904
2019-04-16	74.15	74.36	71.81	72.25	1122192
2019-04-17	72.57	72.57	69.63	69.82	1669528
2019-04-18	70.11	71.16	69.69	70.31	1981900
2019-04-22	69.99	71.71	69.99	71.08	1273356
2019-04-23	71.39	72.15	71.01	71.69	1216168
2019-04-24	71.96	72.09	70.44	70.62	1455356
2019-04-25	70.26	70.66	69.86	70.38	2191460
2019-04-26	70.86	72.10	70.11	72.08	1409392
2019-04-29	72.04	72.50	71.33	71.47	1089280
2019-04-30	71.74	72.68	71.28	72.48	1251512
2019-05-01	72.44	72.73	71.61	71.85	825772
2019-05-02	71.98	72.75	71.12	72.70	1109820
2019-05-03	72.70	73.65	72.64	73.48	1066068
2019-05-06	72.73	74.08	72.08	73.69	1254468
2019-05-07	73.11	73.44	71.70	72.31	931212
2019-05-08	72.26	73.11	71.89	72.73	691648
2019-05-09	72.28	73.10	71.42	72.86	808048
2019-05-10	72.63	73.20	71.03	72.95	596144
2019-05-13	71.78	72.27	71.15	71.70	722224
2019-05-14	71.70	72.55	71.70	71.95	630840
2019-05-15	71.88	72.91	71.38	72.69	735352
2019-05-16	72.76	73.87	72.68	72.92	1248148
2019-05-17	72.34	73.67	72.34	73.18	840860
2019-05-20	72.86	73.30	72.24	72.37	803952
2019-05-21	72.79	73.39	72.74	73.13	853004
2019-05-22	73.22	73.59	73.07	73.39	799928
2019-05-23	73.01	73.27	72.71	72.98	1126756
2019-05-24	73.20	73.57	72.57	72.81	940292
2019-05-28	73.03	74.14	71.60	71.65	1711572
2019-05-29	71.65	71.65	70.26	71.24	1383588
2019-05-30	71.30	72.49	71.30	71.61	1313400
2019-05-31	71.76	74.49	69.76	74.45	1911268
2019-06-03	74.65	75.97	74.21	75.44	1435212
2019-06-04	76.20	77.80	75.72	77.65	1525372
2019-06-05	78.36	78.92	77.94	78.07	1446040
2019-06-06	78.34	80.15	78.13	79.99	1604252
2019-06-07	80.18	81.03	80.06	80.49	1428244
2019-06-10	81.31	81.47	80.48	80.65	1497240
2019-06-11	80.74	81.31	80.22	81.02	1155312
2019-06-12	81.15	82.28	80.96	82.03	1021400
2019-06-13	82.47	82.47	80.72	81.14	1577148
2019-06-14	81.20	81.35	80.44	80.78	1044104
2019-06-17	81.00	81.36	80.57	81.12	684956
2019-06-18	81.97	82.30	80.94	81.05	838272
2019-06-19	81.12	83.09	81.08	82.88	852708
2019-06-20	82.79	83.58	81.26	81.86	1323972
2019-06-21	82.05	82.40	80.77	82.22	1718080
2019-06-24	82.25	82.34	81.20	82.24	919560
2019-06-25	82.45	83.50	82.28	82.50	1032200
2019-06-26	82.45	82.76	81.54	82.11	1065812
2019-06-27	82.41	82.94	81.80	82.89	765904
2019-06-28	82.88	84.22	82.57	84.22	2353828
2019-07-01	84.85	85.22	84.33	85.00	1372288
2019-07-02	85.83	85.83	83.07	83.20	2139408
2019-07-03	83.57	84.65	82.80	83.82	941216
2019-07-05	83.47	83.75	82.33	83.18	1114388
2019-07-08	82.72	83.24	82.02	82.62	1957108
2019-07-09	82.12	83.32	82.12	83.23	910800
2019-07-10	83.65	83.95	82.62	82.74	663552
2019-07-11	82.98	83.70	82.46	83.51	1406768
2019-07-12	83.58	83.58	81.91	82.74	791480
2019-07-15	82.61	83.15	82.22	82.99	1287188
2019-07-16	83.00	83.44	81.97	82.05	998084
2019-07-17	81.73	83.48	81.73	82.84	1099892
2019-07-18	82.84	83.53	82.65	82.98	773096
2019-07-19	83.31	83.32	82.52	82.88	705144
2019-07-22	82.84	83.62	82.55	83.24	830192
2019-07-23	83.35	83.78	82.38	83.75	565844
2019-07-24	83.63	84.18	83.01	84.16	679004
2019-07-25	84.09	84.73	83.98	84.43	727260
2019-07-26	84.73	84.73	83.96	84.50	663524
2019-07-29	84.62	85.39	84.13	85.37	809240
2019-07-30	85.09	85.55	84.40	85.27	716468
2019-07-31	85.15	85.46	84.23	84.35	843432
2019-08-01	84.20	85.70	83.94	84.50	939980
2019-08-02	84.61	84.61	82.91	83.72	792812
2019-08-05	82.89	83.51	81.01	81.42	1113032
2019-08-06	81.69	82.41	80.56	82.19	2475012
2019-08-07	81.52	82.78	80.74	82.66	1329288
2019-08-08	82.61	83.72	82.35	83.54	1022808
2019-08-09	83.40	84.65	83.40	84.22	1042688
2019-08-12	83.86	84.32	83.07	83.26	623152
2019-08-13	83.72	86.08	83.72	85.05	930484
2019-08-14	84.56	85.90	83.15	83.19	706240
2019-08-15	83.53	84.40	83.11	83.99	696872
2019-08-16	84.51	85.46	83.04	83.85	886140
2019-08-19	84.48	84.79	83.65	83.85	912924
2019-08-20	83.94	84.67	83.02	83.08	996864
2019-08-21	83.25	83.79	81.81	83.15	1556860
2019-08-22	83.28	83.64	82.37	82.46	1080760
2019-08-23	82.51	83.03	80.08	80.42	1231636
2019-08-26	80.85	81.25	80.55	81.06	833956
2019-08-27	81.30	81.99	80.81	81.60	764088
2019-08-28	81.00	81.42	79.55	80.24	1410376
2019-08-29	80.73	83.18	80.73	82.15	1727788
2019-08-30	75.95	77.48	73.81	77.44	3097120
2019-09-03	77.20	77.42	74.00	74.89	2103060
2019-09-04	75.18	75.60	74.62	75.31	1549224
2019-09-05	76.19	77.00	75.80	76.93	1851284
2019-09-06	76.95	77.47	75.64	75.71	1202128
2019-09-09	75.59	75.59	74.15	74.42	1604368
2019-09-10	74.19	74.88	72.72	74.22	1619012
2019-09-11	74.25	75.04	74.25	74.79	1252656
2019-09-12	75.51	76.33	75.19	76.25	2050064
2019-09-13	76.01	76.68	74.96	75.38	1633932
2019-09-16	75.00	76.28	74.63	75.77	1065144
2019-09-17	75.66	76.75	75.55	76.39	1357212
2019-09-18	76.60	76.85	75.15	75.78	1649504
2019-09-19	75.73	76.18	75.26	75.31	774316
2019-09-20	75.43	76.59	75.34	75.58	1506868
2019-09-23	75.35	75.92	74.83	75.55	1020844
2019-09-24	75.75	76.47	74.39	74.74	1595476
2019-09-25	75.00	75.00	73.68	74.32	1425900
2019-09-26	74.65	75.48	74.32	74.72	1130224
2019-09-27	75.21	75.43	73.17	73.56	1017868
2019-09-30	73.58	74.79	73.56	74.25	1096832
2019-10-01	74.39	74.75	73.14	73.21	1151856
2019-10-02	72.81	73.20	71.74	72.23	1278148
2019-10-03	72.35	73.54	71.26	73.44	2098692
2019-10-04	73.72	74.47	73.50	74.22	1715548
2019-10-07	73.72	74.18	73.35	73.49	1694672
2019-10-08	73.01	73.01	71.49	71.52	1768816
2019-10-09	71.83	72.58	71.63	72.25	1572972
2019-10-10	71.96	73.25	71.95	72.70	1397552
2019-10-11	73.37	74.57	72.43	73.47	1308308
2019-10-14	73.52	73.58	72.86	73.13	564924
2019-10-15	73.81	74.30	72.95	73.79	1059360
2019-10-16	73.61	73.75	72.69	72.88	1296176
2019-10-17	73.16	73.75	72.83	73.06	856216
2019-10-18	73.05	73.35	71.90	71.95	1241044
2019-10-21	72.32	72.44	71.62	71.84	1258380
2019-10-22	72.24	72.63	70.07	70.30	1345032
2019-10-23	70.28	71.08	70.19	70.55	911512
2019-10-24	70.89	70.89	70.06	70.68	960168
2019-10-25	70.57	71.61	70.25	70.44	987772
2019-10-28	70.78	71.54	70.72	71.01	1029420
2019-10-29	71.05	72.85	70.88	72.68	1269128
2019-10-30	72.71	73.12	72.38	73.03	805544
2019-10-31	73.02	73.72	71.91	72.75	756560
2019-11-01	73.10	73.86	72.87	72.96	757348
2019-11-04	73.25	73.63	72.42	72.54	844940
2019-11-05	72.22	73.06	72.22	72.74	790688
2019-11-06	72.83	73.42	72.40	72.87	820260
2019-11-07	73.23	73.92	73.23	73.69	664920
2019-11-08	73.71	73.71	72.44	72.85	897396
2019-11-11	72.63	73.26	72.18	73.23	1019396
2019-11-12	73.25	74.22	73.25	73.63	956908
2019-11-13	73.47	74.43	73.14	74.19	1211320
2019-11-14	74.19	74.91	73.91	74.90	786132
2019-11-15	74.92	75.55	74.38	75.50	922896
2019-11-18	75.77	76.76	75.66	76.42	1630860
2019-11-19	76.57	77.68	76.25	77.27	1539556
2019-11-20	76.65	77.34	75.03	76.12	1324432
2019-11-21	75.96	76.72	75.30	76.62	943052
2019-11-22	76.70	77.17	76.14	76.95	605528
2019-11-25	77.19	78.37	76.56	78.11	1298456
2019-11-26	78.05	78.60	78.05	78.30	1521508
2019-11-27	78.68	79.56	78.32	79.24	973208
2019-11-29	78.62	78.93	78.12	78.27	644648
2019-12-02	78.38	78.55	77.38	77.95	1271680
2019-12-03	77.26	78.12	77.21	77.86	1226148
2019-12-04	77.80	78.72	77.68	78.02	1448408
2019-12-05	78.21	78.74	77.78	78.22	1315988
2019-12-06	77.03	78.15	75.29	76.80	2964600
2019-12-09	76.54	76.72	75.50	75.57	1820916
2019-12-10	75.94	76.60	75.78	76.14	1054912
2019-12-11	76.15	76.76	75.86	76.67	1259808
2019-12-12	76.72	78.87	76.44	78.64	1831012
2019-12-13	78.47	79.62	78.41	79.23	1114688
2019-12-16	80.25	80.40	79.33	79.74	1307876
2019-12-17	79.79	79.79	79.13	79.57	1184540
2019-12-18	79.69	80.10	79.48	79.96	1254744
2019-12-19	80.00	80.15	79.24	79.92	833180
2019-12-20	80.28	80.68	79.23	79.77	1552084
2019-12-23	79.89	80.62	79.02	80.17	1144848
2019-12-24	80.20	80.59	79.69	80.51	250572
2019-12-26	80.43	80.43	79.45	80.00	686040
2019-12-27	80.13	80.56	79.69	80.28	732280
2019-12-30	80.10	80.42	79.57	79.86	549768
2019-12-31	79.62	80.39	79.51	80.32	968484
2020-01-02	80.81	80.96	79.69	80.83	1238504
2020-01-03	79.62	80.74	79.57	80.58	789204
2020-01-06	80.37	80.94	79.96	80.79	740604
2020-01-07	80.74	81.17	80.08	81.01	849508
2020-01-08	81.25	82.06	81.09	81.91	1343008
2020-01-09	82.22	83.38	81.94	83.31	1488744
2020-01-10	83.48	83.58	82.59	83.41	875760
2020-01-13	83.41	83.75	83.23	83.39	943612
2020-01-14	83.17	84.10	82.80	84.02	1157464
2020-01-15	84.12	86.07	84.12	85.96	1460160
2020-01-16	86.47	87.45	85.94	87.27	1402540
2020-01-17	87.50	88.85	87.07	88.83	1591536
2020-01-21	88.60	89.94	88.17	89.63	2389928
2020-01-22	90.47	91.42	89.76	90.00	1729084
2020-01-23	89.67	89.71	88.29	89.25	1217600
2020-01-24	89.18	89.23	87.76	88.09	1371340
2020-01-27	86.86	89.25	86.80	88.55	930436
2020-01-28	88.73	89.47	88.23	88.76	1354196
2020-01-29	88.75	89.58	88.53	88.58	977664
2020-01-30	87.91	88.44	87.26	88.35	1075584
2020-01-31	88.00	88.35	86.26	86.72	1602032
2020-02-03	87.22	87.49	86.32	86.56	1197740
2020-02-04	87.58	88.29	87.17	87.54	1252008
2020-02-05	88.28	89.27	88.20	88.39	1004756
2020-02-06	88.52	88.72	87.98	88.26	832284
2020-02-07	87.95	88.46	86.93	87.05	680992
2020-02-10	86.62	87.53	86.43	87.35	602276
2020-02-11	87.76	88.73	87.42	87.85	1002232
2020-02-12	87.94	88.93	87.75	88.27	760224
2020-02-13	87.73	88.69	87.49	88.24	685408
2020-02-14	88.33	89.06	88.10	88.33	797320
2020-02-18	88.07	89.23	87.68	89.09	675364
2020-02-19	89.37	90.00	88.83	89.14	551504
2020-02-20	88.88	89.27	87.89	88.71	537376
2020-02-21	88.50	89.39	88.48	88.92	639580
2020-02-24	87.30	87.81	85.81	86.78	1393728
2020-02-25	87.09	87.49	83.67	84.11	1266316
2020-02-26	84.67	86.13	83.82	83.83	1153060
2020-02-27	82.89	84.72	82.00	82.07	1286688
2020-02-28	80.27	81.40	77.75	81.14	2271440
2020-03-02	82.01	83.88	81.04	83.86	1128276
2020-03-03	83.80	86.27	81.26	82.50	1690944
2020-03-04	83.77	84.86	82.82	84.54	1231860
2020-03-05	82.46	83.81	80.37	81.32	1867424
2020-03-06	82.18	84.61	78.39	83.45	2207616
2020-03-09	82.50	82.50	78.12	79.38	1888692
2020-03-10	80.95	83.78	78.35	83.74	1784496
2020-03-11	81.66	83.97	79.93	80.97	2698848
2020-03-12	75.96	77.50	69.99	70.01	3310436
2020-03-13	72.96	73.12	68.19	72.76	2407580
2020-03-16	64.15	70.18	62.88	64.86	1985184
2020-03-17	65.78	68.97	62.77	68.79	1912700
2020-03-18	64.86	66.37	59.17	62.78	1954212
2020-03-19	62.44	71.73	59.81	68.29	1653040
2020-03-20	69.55	69.98	61.68	62.66	2066528
2020-03-23	63.17	64.82	59.43	60.86	1702544
2020-03-24	63.76	65.67	60.81	63.97	1292440
2020-03-25	63.48	66.42	61.74	64.22	1772592
2020-03-26	65.34	70.51	64.02	70.51	2054844
2020-03-27	68.26	70.08	65.21	68.31	1302108
2020-03-30	68.74	70.67	68.71	70.04	1089524
2020-03-31	70.24	71.52	68.77	68.92	1424140
2020-04-01	67.20	69.91	66.00	68.26	1700064
2020-04-02	67.65	71.09	67.45	70.96	1235908
2020-04-03	70.57	72.00	69.63	69.92	1256808
2020-04-06	72.26	74.65	71.96	74.17	960716
2020-04-07	76.31	76.69	73.01	73.16	1209880
2020-04-08	73.39	74.83	71.47	74.36	1389528
2020-04-09	73.80	75.06	72.32	74.14	1719564
2020-04-13	74.16	74.88	73.04	74.76	1902044
2020-04-14	76.03	78.06	74.63	75.12	1368976
2020-04-15	73.32	75.31	73.17	74.68	1747724
2020-04-16	75.07	75.07	73.20	74.24	968540
2020-04-17	75.62	76.93	74.81	76.57	1153360
2020-04-20	75.90	76.81	75.14	76.18	655548
2020-04-21	74.96	75.21	71.89	72.13	992976
2020-04-22	73.28	73.92	71.54	73.53	741244
2020-04-23	74.00	74.39	72.28	72.57	1200316
2020-04-24	72.77	73.56	71.32	73.30	1404792
2020-04-27	73.75	74.52	72.33	73.41	1188692
2020-04-28	74.26	74.26	72.16	72.78	1322232
2020-04-29	73.59	74.88	72.69	72.96	1222036
2020-04-30	72.50	72.94	71.43	71.68	1275488
2020-05-01	70.95	71.29	69.86	70.08	752260
2020-05-04	70.24	72.07	69.65	71.77	1043816
2020-05-05	72.65	73.71	72.01	72.72	885704
2020-05-06	73.31	74.95	72.51	73.74	1044980
2020-05-07	74.65	76.23	74.25	75.98	1117080
2020-05-08	76.91	77.23	75.58	76.13	1013124
2020-05-11	75.45	77.45	75.45	76.96	1001296
2020-05-12	77.15	78.46	75.87	75.88	943236
2020-05-13	75.71	75.93	73.22	74.11	1199968
2020-05-14	73.36	74.33	72.71	74.14	1023044
2020-05-15	73.70	75.81	73.56	74.13	2716864
2020-05-18	75.52	76.76	75.35	75.54	1216888
2020-05-19	75.43	76.37	74.48	74.59	813368
2020-05-20	75.34	75.34	73.43	74.08	1446360
2020-05-21	73.75	73.75	70.93	71.95	1664640
2020-05-22	71.91	72.09	71.31	71.86	1193424
2020-05-26	73.15	75.12	73.03	74.48	1317904
2020-05-27	75.65	77.24	75.09	77.14	1357164
2020-05-28	77.94	80.60	77.78	79.16	1637752
2020-05-29	79.32	80.11	77.62	79.25	2007152
2020-06-01	79.32	79.89	78.24	78.80	968360
2020-06-02	78.53	79.41	77.71	79.09	1026692
2020-06-03	80.00	80.52	79.43	79.81	1138224
2020-06-04	79.54	80.10	77.93	78.47	1410260
2020-06-05	78.41	81.10	75.86	79.64	3243872
2020-06-08	79.61	81.06	79.34	80.08	1780708
2020-06-09	79.58	80.13	75.63	75.81	1323136
2020-06-10	75.81	77.12	74.43	74.66	1675252
2020-06-11	73.56	73.60	69.61	69.64	1679656
2020-06-12	71.10	72.30	69.22	72.10	1904104
2020-06-15	70.90	73.01	68.93	72.59	2302248
2020-06-16	74.87	76.72	74.24	75.03	1812728
2020-06-17	75.50	76.24	74.52	75.63	1174160
2020-06-18	75.24	76.10	75.08	75.48	1283688
2020-06-19	76.66	77.25	74.49	74.78	2493800
2020-06-22	74.64	74.76	73.19	74.12	1351624
2020-06-23	74.25	76.16	74.13	75.00	1073684
2020-06-24	74.44	74.68	69.88	70.35	2606272
2020-06-25	70.26	70.26	67.89	69.15	2258044
2020-06-26	69.04	69.50	67.41	68.25	2132532
2020-06-29	68.47	69.02	67.23	67.73	1656940
2020-06-30	68.05	71.58	67.42	70.91	3366116
2020-07-01	70.73	72.28	70.71	71.88	1528104
2020-07-02	72.88	73.43	71.43	72.52	1569584
2020-07-06	72.39	73.33	70.82	71.30	3001216
2020-07-07	70.90	71.71	70.45	70.57	1877196
2020-07-08	70.73	70.95	69.40	70.02	1849268
2020-07-09	70.23	73.25	69.52	72.43	2164864
2020-07-10	72.20	73.25	71.31	72.35	1283488
2020-07-13	72.80	72.80	71.30	71.41	1280788
2020-07-14	71.47	72.08	70.47	71.98	1514956
2020-07-15	72.85	74.75	72.68	74.21	1866304
2020-07-16	73.78	73.90	71.99	72.23	1686720
2020-07-17	72.57	73.27	71.77	72.84	1208760
2020-07-20	72.99	73.01	71.24	72.33	1093580
2020-07-21	72.58	73.34	72.29	72.89	941956
2020-07-22	73.23	73.70	71.81	72.44	929828
2020-07-23	72.52	73.04	70.86	71.17	1158892
2020-07-24	71.03	71.43	70.03	70.90	1168984
2020-07-27	70.96	72.22	70.96	71.60	700836
2020-07-28	71.42	71.45	70.35	70.38	778788
2020-07-29	70.40	72.26	70.40	71.73	1040008
2020-07-30	70.74	71.08	69.46	70.68	988068
2020-07-31	70.67	71.03	69.64	70.73	1145380
2020-08-03	71.09	74.00	70.68	73.84	1602388
2020-08-04	73.45	74.85	72.80	74.23	1634156
2020-08-05	74.64	75.44	74.20	74.79	1087068
2020-08-06	74.61	75.13	73.22	75.10	984028
2020-08-07	75.17	76.00	75.03	75.98	1077048
2020-08-10	76.17	77.01	75.63	76.71	1387196
2020-08-11	77.08	77.14	74.80	75.08	1282140
2020-08-12	75.56	77.38	75.56	76.33	973236
2020-08-13	76.26	76.56	75.85	76.23	938060
2020-08-14	76.06	76.56	75.40	75.96	827520
2020-08-17	76.13	76.62	75.65	76.25	1525496
2020-08-18	76.47	77.11	75.35	76.81	1285928
2020-08-19	76.75	77.15	75.66	76.38	1087608
2020-08-20	75.36	76.05	74.60	74.82	1100564
2020-08-21	74.90	75.46	73.73	75.40	1479992
2020-08-24	75.86	75.86	74.95	75.48	929332
2020-08-25	75.86	76.28	75.41	76.26	995416
2020-08-26	75.88	76.98	75.46	76.36	785900
2020-08-27	76.25	78.63	75.63	78.11	1169088
2020-08-28	78.19	79.13	77.34	78.97	1015444
2020-08-31	78.82	79.43	78.36	78.60	1655092
2020-09-01	78.75	78.75	76.99	77.35	1421868
2020-09-02	77.51	79.42	77.35	79.30	1250396
2020-09-03	79.06	79.12	76.23	76.70	1451476
2020-09-04	80.00	84.00	78.37	80.87	3672512
2020-09-08	80.17	80.77	77.99	79.55	1706256
2020-09-09	80.02	80.93	79.27	79.80	1077700
2020-09-10	80.37	81.50	79.77	81.13	1229116
2020-09-11	81.34	83.10	80.92	81.71	1601592
2020-09-14	82.09	84.46	81.98	83.64	1262880
2020-09-15	83.93	85.04	83.69	84.02	935436
2020-09-16	84.14	86.13	84.14	85.58	1374624
2020-09-17	85.02	87.22	83.93	86.95	1505048
2020-09-18	86.42	88.10	85.99	86.61	2033556
2020-09-21	85.39	85.89	84.00	85.47	1237284
2020-09-22	85.92	85.92	83.62	84.81	1001584
2020-09-23	84.67	85.08	83.21	83.41	854068
2020-09-24	82.76	83.12	81.70	82.26	729896
2020-09-25	81.81	83.61	81.69	83.31	794660
2020-09-28	84.40	85.17	83.43	83.53	731220
2020-09-29	83.87	84.98	83.32	83.40	743120
2020-09-30	83.72	85.13	83.63	84.28	1062896
2020-10-01	84.99	85.40	84.17	84.69	847508
2020-10-02	83.82	84.50	82.33	83.86	721296
2020-10-05	84.50	85.93	84.50	85.71	825072
2020-10-06	85.44	87.46	85.20	85.51	884332
2020-10-07	85.78	87.94	85.78	87.72	757404
2020-10-08	87.50	89.15	87.29	88.69	570640
2020-10-09	89.21	89.85	88.69	89.46	545100
2020-10-12	89.78	91.01	89.24	90.16	696264
2020-10-13	90.02	90.49	88.56	89.06	628448
2020-10-14	89.00	89.72	87.92	88.47	694020
2020-10-15	87.50	88.73	87.19	88.36	653992
2020-10-16	88.94	89.58	87.96	88.43	580424
2020-10-19	88.40	89.33	86.88	87.11	616888
2020-10-20	87.82	88.43	86.62	86.87	642636
2020-10-21	87.11	88.07	86.58	87.20	596020
2020-10-22	87.32	88.69	87.21	88.30	450076
2020-10-23	88.51	89.22	87.86	89.11	576292
2020-10-26	88.03	88.06	86.32	87.04	771880
2020-10-27	87.27	87.98	86.30	86.59	618328
2020-10-28	85.24	85.24	83.20	83.39	814544
2020-10-29	83.10	83.10	81.00	81.04	1112432
2020-10-30	80.99	81.84	78.57	79.76	1412088
2020-11-02	80.96	82.27	79.88	80.13	1051800
2020-11-03	81.35	83.02	80.96	80.99	633488
2020-11-04	82.18	84.01	81.32	82.86	818252
2020-11-05	83.76	84.42	82.92	83.00	720768
2020-11-06	83.37	84.22	83.35	83.48	455084
2020-11-09	86.18	92.90	86.18	87.94	1640416
2020-11-10	87.80	88.14	85.36	86.60	1045808
2020-11-11	87.09	87.37	85.16	85.83	986796
2020-11-12	85.57	85.82	83.15	84.25	1009028
2020-11-13	84.66	85.61	84.66	85.34	826180
2020-11-16	86.41	86.87	84.67	85.18	745696
2020-11-17	84.56	84.56	82.93	83.11	907556
2020-11-18	83.18	83.60	81.96	82.40	1379612
2020-11-19	82.26	83.26	82.21	83.06	1701788
2020-11-20	83.23	84.86	82.79	82.84	1803132
2020-11-23	83.52	84.44	81.92	82.47	1099756
2020-11-24	82.83	83.42	81.18	81.37	1221972
2020-11-25	81.41	83.27	81.09	82.25	1011568
2020-11-27	82.87	85.18	82.57	85.18	729940
2020-11-30	84.91	84.93	82.33	83.81	2266440
2020-12-01	84.59	84.83	83.45	83.51	894888
2020-12-02	83.19	83.95	82.78	83.65	826416
2020-12-03	84.10	86.10	83.06	84.50	1232744
2020-12-04	83.75	86.67	81.86	86.43	1818688
2020-12-07	86.43	87.00	85.24	85.52	859988
2020-12-08	85.46	86.53	85.19	86.44	913084
2020-12-09	86.22	87.03	85.40	85.65	1027060
2020-12-10	85.58	87.15	85.37	86.95	1156780
2020-12-11	86.80	86.80	84.63	84.79	857288
2020-12-14	85.57	87.30	85.26	85.71	982496
2020-12-15	85.87	86.58	85.44	85.61	894764
2020-12-16	85.35	86.22	84.87	85.99	710080
2020-12-17	86.19	88.13	85.86	87.88	1222248
2020-12-18	88.21	88.52	86.65	87.41	1984540
2020-12-21	86.40	87.31	84.35	87.14	742064
2020-12-22	87.55	89.09	86.69	88.17	993716
2020-12-23	88.74	89.43	88.36	89.00	637012
2020-12-24	89.65	90.11	89.05	89.59	308396
2020-12-28	90.20	90.85	89.59	89.99	488124
2020-12-29	90.32	90.36	88.90	89.32	420388
2020-12-30	89.30	90.16	88.85	89.11	452268
2020-12-31	89.32	90.88	88.62	90.83	633864
2021-01-04	91.25	91.76	88.25	89.32	1132464
2021-01-05	89.43	90.91	89.14	90.37	681780
2021-01-06	90.39	91.85	90.30	91.58	831540
2021-01-07	91.71	92.82	90.73	91.27	872436
2021-01-08	91.22	92.30	89.85	90.81	1397404
2021-01-11	90.43	90.67	89.63	89.91	1286952
2021-01-12	89.59	90.18	88.52	89.50	1468784
2021-01-13	90.18	95.64	90.00	95.44	1942820
2021-01-14	95.38	95.43	93.54	93.79	887868
2021-01-15	93.87	94.65	92.83	94.22	995160
2021-01-19	95.36	97.32	94.64	96.86	1908988
2021-01-20	96.75	97.36	95.26	96.18	1020464
2021-01-21	95.77	95.85	93.12	94.22	903616
2021-01-22	94.35	96.77	94.35	95.00	1129908
2021-01-25	95.17	95.99	94.38	95.91	770876
2021-01-26	96.25	96.42	94.25	94.36	958388
2021-01-27	92.13	93.08	89.96	90.18	1581884
2021-01-28	90.56	92.30	90.11	91.18	944236
2021-01-29	90.77	92.02	90.33	91.01	1031964
2021-02-01	91.86	92.04	90.22	91.28	842860
2021-02-02	91.54	94.93	91.54	93.78	1420316
2021-02-03	94.06	94.44	93.31	93.86	643108
2021-02-04	94.61	96.55	94.17	96.03	1218308
2021-02-05	96.73	97.99	96.15	96.74	1174172
2021-02-08	96.54	97.14	95.89	96.23	561564
2021-02-09	95.97	96.32	94.77	95.18	903828
2021-02-10	95.56	96.37	94.49	94.75	792804
2021-02-11	95.49	96.37	95.28	96.25	770100
2021-02-12	95.53	96.63	95.16	96.35	568404
2021-02-16	97.08	97.97	96.35	96.62	1033800
2021-02-17	96.13	96.83	95.06	96.16	614832
2021-02-18	95.96	97.40	95.28	97.19	1038576
2021-02-19	97.47	98.36	95.76	97.13	1348044
2021-02-22	96.91	97.92	96.41	97.67	865824
2021-02-23	97.92	98.60	97.19	97.86	1228496
2021-02-24	97.90	99.22	97.83	98.14	921844
2021-02-25	98.23	98.72	96.93	98.03	1277316
2021-02-26	98.47	98.47	96.43	96.53	1188852
2021-03-01	96.94	99.01	96.63	97.71	1245916
2021-03-02	97.45	97.45	96.13	96.98	755648
2021-03-03	96.53	96.88	95.05	95.28	1023032
2021-03-04	96.20	96.20	92.01	92.89	1846676
2021-03-05	98.47	100.48	94.14	97.04	2798252
2021-03-08	96.50	98.62	95.95	96.37	2276568
2021-03-09	96.50	97.92	95.53	95.60	1259412
2021-03-10	95.93	96.69	95.36	95.74	943984
2021-03-11	95.88	97.75	94.70	94.91	930004
2021-03-12	94.89	95.29	93.52	94.10	1045096
2021-03-15	94.08	96.89	94.08	96.76	1237344
2021-03-16	96.64	98.33	95.22	95.55	977876
2021-03-17	94.79	95.39	93.62	93.93	1233368
2021-03-18	93.90	96.36	93.90	94.70	1472304
2021-03-19	94.42	96.57	94.42	96.01	1904204
2021-03-22	96.01	97.06	95.03	96.59	1420908
2021-03-23	96.82	97.46	95.53	95.84	1213468
2021-03-24	95.84	96.36	94.52	95.08	1180660
2021-03-25	94.66	95.76	93.92	95.61	830972
2021-03-26	95.75	95.97	94.87	95.96	989672
2021-03-29	95.32	96.61	94.88	96.16	932596
2021-03-30	95.62	96.51	95.56	96.22	728284
2021-03-31	96.52	97.54	95.26	96.02	1097164
2021-04-01	95.90	96.85	95.25	96.37	1007348
2021-04-05	97.18	97.33	96.55	96.94	965528
2021-04-06	97.23	97.71	96.80	97.32	1473768
2021-04-07	96.61	97.24	95.27	95.67	1418916
2021-04-08	96.02	96.98	95.12	95.26	1299400
2021-04-09	95.72	96.51	95.03	96.51	1109352
2021-04-12	96.52	97.20	96.42	97.01	912204
2021-04-13	96.78	98.00	96.41	97.72	708672
2021-04-14	97.64	98.47	96.94	97.76	754744
2021-04-15	97.98	100.16	97.85	100.00	1383308
2021-04-16	100.18	100.80	99.19	99.88	1285072
2021-04-19	99.63	100.37	99.30	99.83	1149776
2021-04-20	99.76	100.86	99.23	100.12	1267076
2021-04-21	100.55	101.36	99.81	101.01	1281616
2021-04-22	101.40	102.69	100.91	101.32	1313088
2021-04-23	101.92	103.59	101.52	102.83	882736
2021-04-26	102.80	103.52	102.06	102.41	830052
2021-04-27	102.00	103.11	101.19	101.86	729416
2021-04-28	102.00	102.68	100.88	101.77	824540
2021-04-29	102.30	102.53	101.25	101.90	589376
2021-04-30	101.90	103.45	101.78	102.72	909080
2021-05-03	103.20	103.99	102.06	103.02	904420
2021-05-04	102.87	103.43	102.09	102.90	1071176
2021-05-05	102.96	100.58	99.50	100.22	1137736
2021-05-06	99.80	101.46	99.27	101.38	876640
2021-05-07	101.23	102.94	101.08	101.09	804604
2021-05-10	101.09	101.95	100.46	100.46	674828
2021-05-11	99.42	99.98	96.95	97.08	1237764
2021-05-12	97.15	97.53	96.13	96.18	1015024
2021-05-13	96.24	97.85	96.11	96.97	999684
2021-05-14	97.52	97.87	96.97	97.30	968628
2021-05-17	97.23	97.48	96.41	97.06	542724
2021-05-18	97.13	97.98	96.24	96.27	1118392
2021-05-19	95.58	95.68	94.73	95.49	1065240
2021-05-20	95.45	97.54	95.07	97.28	721036
2021-05-21	97.67	99.14	96.68	97.11	2464580
2021-05-24	98.09	99.02	97.33	98.63	1063560
2021-05-25	98.59	99.34	98.21	98.62	1182456
2021-05-26	98.47	98.62	97.45	98.03	1208456
2021-05-27	98.62	99.06	97.75	98.77	2052268
2021-05-28	99.47	99.74	98.28	98.36	722276
2021-06-01	98.89	99.27	97.39	97.60	846540
2021-06-02	97.66	98.32	95.98	96.17	1325288
2021-06-03	95.39	96.35	94.55	96.02	1242620
2021-06-04	96.28	97.67	95.16	95.49	1654968
2021-06-07	95.58	96.16	93.45	93.60	1396824
2021-06-08	94.00	94.00	92.31	93.09	1236064
2021-06-09	93.21	93.82	92.60	93.10	949012
2021-06-10	93.36	94.31	92.88	93.53	1103400
2021-06-11	93.45	94.24	92.88	93.80	1122824
2021-06-14	94.29	94.29	93.66	94.14	764764
2021-06-15	94.35	94.90	94.02	94.22	866628
2021-06-16	94.73	96.00	94.25	95.38	1469416
2021-06-17	94.82	96.58	94.82	95.47	1081296
2021-06-18	95.48	96.38	94.67	95.99	2942388
2021-06-21	96.48	98.49	96.14	97.36	1042812
2021-06-22	97.65	98.68	97.34	97.69	1724248
2021-06-23	97.10	97.50	96.51	96.92	756968
2021-06-24	97.46	98.28	97.30	97.65	885160
2021-06-25	97.78	99.25	97.72	99.11	2012184
2021-06-28	99.35	99.36	98.02	98.88	803552
2021-06-29	98.94	99.49	98.55	99.28	754600
2021-06-30	99.09	99.42	98.42	99.07	931708
2021-07-01	99.18	101.20	99.18	100.75	1054632
2021-07-02	100.81	102.03	100.76	101.94	837996
2021-07-06	101.71	102.49	100.89	102.39	675960
2021-07-07	102.56	103.75	102.06	103.46	999052
2021-07-08	102.52	102.95	101.53	102.66	855772
2021-07-09	102.68	103.21	102.25	102.81	738704
2021-07-12	103.22	103.39	102.70	102.71	1566244
2021-07-13	102.37	102.69	101.62	102.27	1031088
2021-07-14	102.17	102.30	101.04	101.38	734176
2021-07-15	100.85	101.37	99.98	100.69	664968
2021-07-16	101.04	101.75	100.66	100.97	638176
2021-07-19	100.16	100.64	98.26	99.19	1089024
2021-07-20	99.47	101.78	99.37	100.58	767628
2021-07-21	100.94	100.94	99.27	100.38	879856
2021-07-22	100.61	101.02	100.10	101.02	639020
2021-07-23	101.36	102.59	101.18	102.51	510532
2021-07-26	102.05	102.22	101.30	101.40	579168
2021-07-27	100.97	102.53	100.31	102.50	934540
2021-07-28	102.78	103.94	102.78	103.41	708356
2021-07-29	103.93	104.71	103.74	104.23	984924
2021-07-30	104.65	106.13	104.29	105.44	713184
2021-08-02	105.71	106.26	105.00	105.90	846560
2021-08-03	106.26	106.26	105.18	106.00	674096
2021-08-04	105.72	105.77	103.36	103.53	1004196
2021-08-05	103.78	103.95	102.03	102.93	821484
2021-08-06	103.52	103.57	102.41	103.25	889240
2021-08-09	103.57	103.57	101.57	101.82	1033812
2021-08-10	101.64	101.94	100.50	101.64	584276
2021-08-11	101.90	102.66	101.47	102.05	667576
2021-08-12	102.98	110.09	102.98	110.03	2878224
2021-08-13	109.75	110.67	108.74	109.25	987328
2021-08-16	109.30	109.89	108.15	109.89	1011484
2021-08-17	109.84	111.07	109.25	109.65	1185036
2021-08-18	109.80	110.66	108.07	108.15	1240280
2021-08-19	107.63	111.34	107.63	110.51	1119724
2021-08-20	110.22	111.45	109.97	111.05	2160712
2021-08-23	111.50	111.64	110.59	111.21	900180
2021-08-24	111.05	112.50	111.05	111.95	789000
2021-08-25	111.63	112.50	110.95	111.69	604012
2021-08-26	111.35	111.68	110.86	111.52	772240
2021-08-27	112.00	112.44	111.23	111.65	644052
2021-08-30	112.02	113.76	111.78	112.35	777056
2021-08-31	112.12	112.88	111.15	112.68	1404780
2021-09-01	112.14	112.97	111.54	112.74	1026852
2021-09-02	113.22	113.95	111.93	112.59	1034912
2021-09-03	113.80	115.90	112.75	113.98	1376100
2021-09-07	113.67	113.94	111.80	111.96	1583128
2021-09-08	111.89	114.00	111.13	113.51	1253796
2021-09-09	113.75	113.98	112.00	112.04	645508
2021-09-10	112.41	112.98	111.13	112.84	1123880
2021-09-13	113.44	113.44	109.02	110.14	1039624
2021-09-14	110.97	111.14	109.56	110.37	840276
2021-09-15	110.14	111.65	109.83	111.26	749100
2021-09-16	111.39	111.39	109.91	110.69	672112
2021-09-17	110.39	110.43	108.85	109.15	1925968
2021-09-20	108.06	108.60	106.57	107.48	1374648
2021-09-21	108.43	108.97	106.68	106.69	877808
2021-09-22	107.10	109.06	106.25	108.44	1575076
2021-09-23	108.70	111.06	108.46	109.84	2155612
2021-09-24	109.79	110.46	109.12	109.85	1220316
2021-09-27	109.36	109.58	107.25	107.87	1449440
2021-09-28	107.46	107.82	104.77	106.00	1232952
2021-09-29	106.24	106.33	104.82	105.58	804744
2021-09-30	105.68	107.04	103.30	103.33	939392
2021-10-01	103.47	104.61	102.17	104.22	731060
2021-10-04	103.72	103.72	101.21	102.15	779856
2021-10-05	102.89	105.00	102.82	103.74	1472916
2021-10-06	103.08	103.67	101.49	103.66	932080
2021-10-07	104.86	106.15	103.59	103.72	917324
2021-10-08	103.65	104.24	102.50	102.65	623504
2021-10-11	102.34	103.08	100.95	101.00	856268
2021-10-12	101.57	102.05	100.21	100.46	763984
2021-10-13	100.55	101.40	99.61	100.28	974388
2021-10-14	100.81	101.63	99.88	100.33	880908
2021-10-15	100.74	101.19	99.39	99.58	853204
2021-10-18	99.10	99.35	98.03	99.18	1198428
2021-10-19	99.77	101.75	99.75	100.55	780312
2021-10-20	101.07	103.15	100.71	102.65	1073356
2021-10-21	102.88	104.06	102.53	102.89	541484
2021-10-22	102.75	104.36	102.50	104.26	769028
2021-10-25	104.63	104.63	103.14	103.74	1053812
2021-10-26	104.90	104.90	102.73	104.14	655556
2021-10-27	103.99	103.99	102.37	102.99	707272
2021-10-28	103.39	104.71	102.96	104.19	648240
2021-10-29	104.11	104.97	103.31	104.23	871320
2021-11-01	104.30	106.13	104.05	105.49	1052292
2021-11-02	105.50	105.84	104.70	105.16	727736
2021-11-03	105.20	105.90	104.07	105.63	612384
2021-11-04	105.41	105.90	104.62	105.17	611944
2021-11-05	104.87	106.50	104.87	106.06	661396
2021-11-08	106.82	108.04	106.03	107.90	619764
2021-11-09	107.97	108.73	107.45	108.41	431748
2021-11-10	108.28	108.95	107.77	108.53	776468
2021-11-11	107.31	107.31	102.27	102.71	1414908
2021-11-12	102.71	104.71	102.17	104.43	910428
2021-11-15	105.11	105.72	103.84	104.11	771324
2021-11-16	104.62	105.12	103.79	103.93	830168
2021-11-17	104.15	104.59	101.96	102.15	932312
2021-11-18	102.13	102.13	99.33	101.22	1582444
2021-11-19	101.59	101.91	100.74	101.27	2348436
2021-11-22	100.98	101.41	100.27	100.72	850992
2021-11-23	100.52	101.13	98.91	99.61	992584
2021-11-24	98.97	99.41	97.36	97.71	1308468
2021-11-26	96.76	97.01	94.72	94.99	1112792
2021-11-29	96.04	97.42	95.25	95.30	1817424
2021-11-30	94.72	95.77	93.25	94.12	2278324
2021-12-01	95.43	96.33	93.36	93.38	1120888
2021-12-02	93.30	94.86	92.20	94.49	2011180
2021-12-03	94.59	98.73	93.51	97.89	3725848
2021-12-06	98.17	100.57	97.34	99.99	1355492
2021-12-07	100.55	102.31	100.35	101.54	1183852
2021-12-08	101.54	103.96	101.54	103.73	1588848
2021-12-09	103.11	104.09	102.11	102.11	772900
2021-12-10	102.74	102.74	99.23	99.90	1517408
2021-12-13	99.68	100.04	98.36	98.59	2432304
2021-12-14	98.24	100.89	97.81	98.08	1714000
2021-12-15	98.15	100.67	97.06	100.14	1304360
2021-12-16	100.51	102.12	98.11	98.72	2020080
2021-12-17	98.35	100.01	97.14	98.37	2197464
2021-12-20	97.48	97.79	96.14	97.43	1620420
2021-12-21	97.56	99.36	97.52	98.95	2317132
2021-12-22	99.05	101.19	99.05	101.16	1037264
2021-12-23	101.88	103.36	101.04	102.80	845752
2021-12-27	103.08	105.10	103.08	105.01	783020
2021-12-28	105.10	105.61	104.77	105.10	599068
2021-12-29	105.29	105.87	104.72	105.17	637616
2021-12-30	105.31	106.95	105.10	106.01	649984
2021-12-31	105.54	106.13	104.66	104.74	608716
2022-01-03	107.04	107.41	104.61	105.40	1389836
2022-01-04	105.64	106.24	104.21	104.25	794604
2022-01-05	104.38	105.66	102.51	102.62	727900
2022-01-06	102.07	103.70	101.07	102.68	1206472
2022-01-07	102.26	103.65	101.61	102.16	1232428
2022-01-10	101.84	104.12	100.81	104.02	2408164
2022-01-11	103.73	105.61	102.96	105.57	1591364
2022-01-12	105.69	105.97	103.65	105.18	1387616
2022-01-13	105.35	106.29	103.91	104.03	2314820
2022-01-14	103.71	104.10	101.16	102.63	3040692
2022-01-18	101.43	101.68	99.13	99.97	1834128
2022-01-19	100.02	100.75	99.29	99.53	2390132
2022-01-20	99.90	101.00	98.13	98.39	1192072
2022-01-21	98.24	98.91	96.98	97.08	965720
2022-01-24	95.25	98.65	92.86	98.33	2440336
2022-01-25	97.14	98.88	96.16	97.40	1504036
2022-01-26	98.06	99.44	94.62	95.59	1408548
2022-01-27	96.25	97.02	94.12	94.87	1091652
2022-01-28	94.90	96.36	93.59	96.30	1260156
2022-01-31	95.91	99.72	95.91	99.58	1618428
2022-02-01	99.23	99.83	98.16	99.17	997832
2022-02-02	98.96	99.72	98.07	99.40	993092
2022-02-03	98.20	99.12	97.25	97.71	971120
2022-02-04	97.16	97.99	95.83	97.17	894924
2022-02-07	97.06	97.81	96.62	96.73	706876
2022-02-08	98.33	101.47	97.31	101.27	1660740
2022-02-09	101.79	102.71	101.37	101.71	1298240
2022-02-10	100.62	101.98	100.16	100.67	624120
2022-02-11	100.06	101.18	98.43	98.50	807896
2022-02-14	98.36	99.07	97.32	97.84	661184
2022-02-15	99.94	100.60	98.67	99.49	916664
2022-02-16	98.84	100.76	98.40	100.32	1087404
2022-02-17	99.81	99.81	97.02	97.24	938676
2022-02-18	96.96	98.70	96.78	97.25	1039896
2022-02-22	97.11	99.26	96.69	98.67	1303072
2022-02-23	99.25	100.74	98.57	98.86	1341684
2022-02-24	96.73	100.28	95.16	99.92	1550764
2022-02-25	100.17	102.83	99.25	102.72	1047328
2022-02-28	101.77	102.85	100.99	102.26	1299236
2022-03-01	102.01	103.45	101.06	102.83	1586684
2022-03-02	103.47	104.68	102.40	103.93	1640756
2022-03-03	103.93	104.81	103.13	104.29	1272180
2022-03-04	103.20	107.67	102.51	106.14	2552988
2022-03-07	104.95	105.11	99.42	100.30	2291072
2022-03-08	99.89	100.35	95.08	95.10	1970576
2022-03-09	96.53	97.34	95.42	96.68	1633976
2022-03-10	95.09	96.89	95.05	96.33	1014292
2022-03-11	97.36	97.54	94.91	94.99	1440160
2022-03-14	96.09	96.27	94.22	95.45	1099644
2022-03-15	96.89	97.67	95.62	97.62	952340
2022-03-16	98.44	101.99	98.44	101.78	1250616
2022-03-17	101.19	105.39	101.19	104.46	1307108
2022-03-18	104.68	105.64	103.86	105.33	1888232
2022-03-21	104.70	105.37	103.85	104.52	1299664
2022-03-22	104.54	105.00	104.03	104.65	951040
2022-03-23	104.10	104.10	101.54	101.78	1138648
2022-03-24	102.11	103.12	101.34	102.99	1308836
2022-03-25	103.13	103.23	101.40	102.10	721312
2022-03-28	102.24	103.26	101.17	103.19	742340
2022-03-29	104.36	105.32	103.26	104.40	1307476
2022-03-30	104.01	105.56	104.01	105.35	639704
2022-03-31	105.00	106.41	104.40	104.40	1089964
2022-04-01	104.61	107.11	104.25	107.11	1650388
2022-04-04	107.25	107.47	104.06	104.33	801500
2022-04-05	104.02	105.65	104.02	105.13	1122508
2022-04-06	104.87	105.44	103.34	104.91	836428
2022-04-07	104.57	106.09	103.55	104.00	1875664
2022-04-08	103.44	104.25	100.94	102.86	1483000
2022-04-11	102.39	103.27	101.58	101.74	937408
2022-04-12	101.55	102.94	100.44	100.71	879608
2022-04-13	100.47	101.35	100.11	101.15	805244
2022-04-14	101.43	101.78	99.53	99.91	870788
2022-04-18	99.54	99.79	98.07	98.81	622616
2022-04-19	99.02	103.06	99.02	102.69	866836
2022-04-20	103.41	105.06	103.16	104.65	923320
2022-04-21	105.32	105.32	102.17	102.36	688916
2022-04-22	101.67	101.67	97.55	97.73	1501204
2022-04-25	97.49	98.96	96.24	98.52	1233868
2022-04-26	97.63	98.18	95.63	95.67	862496
2022-04-27	95.93	96.70	94.17	94.35	807308
2022-04-28	94.82	94.82	91.91	93.29	1025676
2022-04-29	92.92	93.25	90.04	90.26	1364708
2022-05-02	90.55	90.94	87.24	89.26	1337604
2022-05-03	89.69	89.94	88.41	88.52	949756
2022-05-04	88.30	90.92	87.11	90.62	1156488
2022-05-05	90.20	90.20	86.01	86.97	1037500
2022-05-06	86.25	86.49	83.73	84.39	1497648
2022-05-09	83.33	83.37	77.63	77.90	2072292
2022-05-10	78.72	80.17	77.36	79.26	1854260
2022-05-11	78.91	81.98	78.89	79.02	1850036
2022-05-12	78.79	80.21	77.74	79.42	1385592
2022-05-13	79.94	82.22	79.94	81.95	1349160
2022-05-16	81.50	82.29	81.17	81.98	1182348
2022-05-17	83.57	85.17	83.47	85.06	1801392
2022-05-18	83.91	84.70	83.23	83.44	2027016
2022-05-19	82.89	84.92	82.89	84.67	1702468
2022-05-20	85.08	85.67	83.63	85.30	1455736
2022-05-23	85.91	86.34	83.59	84.68	1506988
2022-05-24	84.34	85.64	83.24	85.26	1410408
2022-05-25	84.72	85.73	84.24	84.96	1397292
2022-05-26	85.31	86.86	84.85	85.93	1880472
2022-05-27	88.17	88.34	86.02	88.04	1806516
2022-05-31	87.57	88.00	86.45	87.69	4379560
2022-06-01	88.09	88.51	84.96	85.80	1546576
2022-06-02	85.91	88.22	84.74	88.20	1516400
2022-06-03	86.82	88.51	85.34	85.57	1926204
2022-06-06	86.63	87.03	85.88	86.15	938716
2022-06-07	85.45	87.14	85.34	86.88	1013816
2022-06-08	86.40	87.02	85.97	86.02	766812
2022-06-09	85.06	85.79	84.20	84.27	1022896
2022-06-10	82.85	83.84	82.03	83.09	1163144
2022-06-13	81.45	81.46	79.73	80.04	1094088
2022-06-14	79.71	80.04	78.44	78.73	1454356
2022-06-15	79.56	80.43	77.90	78.84	1138464
2022-06-16	76.08	76.68	74.34	76.29	2272040
2022-06-17	76.73	78.25	76.24	76.24	1963700
2022-06-21	77.26	77.26	75.50	75.99	1157484
2022-06-22	74.83	76.34	74.61	75.35	2067772
2022-06-23	75.43	77.07	75.43	76.93	1833792
2022-06-24	77.83	80.95	77.18	80.87	2157368
2022-06-27	80.91	81.22	79.77	80.52	1439796
2022-06-28	80.86	81.39	78.36	78.52	1338752
2022-06-29	78.75	79.52	77.86	79.43	943804
2022-06-30	78.36	79.25	77.67	78.28	1628676
2022-07-01	78.36	80.17	78.12	79.63	1120980
2022-07-05	78.82	79.26	77.01	78.97	1137224
2022-07-06	78.86	79.45	77.75	78.15	1096492
2022-07-07	78.23	79.32	77.60	79.26	1684976
2022-07-08	78.17	78.97	77.52	77.89	1392104
2022-07-11	77.48	77.72	75.72	76.14	1150884
2022-07-12	75.86	76.61	74.23	74.30	1546492
2022-07-13	73.04	73.40	71.75	73.04	1277136
2022-07-14	72.34	72.45	71.00	72.13	1051004
2022-07-15	72.50	73.55	71.93	73.38	1257888
2022-07-18	73.74	74.31	72.88	73.54	1577164
2022-07-19	74.76	76.01	74.27	75.78	1158952
2022-07-20	75.75	77.18	75.75	76.78	1048524
2022-07-21	77.16	79.06	76.87	78.97	879636
2022-07-22	79.00	79.76	77.88	78.36	774996
2022-07-25	78.60	78.82	77.95	78.42	692284
2022-07-26	78.58	78.58	77.52	77.71	974428
2022-07-27	78.17	79.84	78.17	79.64	1010148
2022-07-28	80.38	82.28	79.03	81.61	928384
2022-07-29	81.57	82.35	80.95	81.75	1170880
2022-08-01	81.22	82.30	80.95	81.35	1165204
2022-08-02	80.99	82.43	80.40	81.20	774328
2022-08-03	81.66	83.10	81.25	82.29	815820
2022-08-04	82.24	82.59	81.32	81.87	722788
2022-08-05	81.31	82.76	81.31	82.73	590760
2022-08-08	83.44	83.67	82.88	83.42	645288
2022-08-09	83.35	83.50	81.26	81.41	789480
2022-08-10	82.81	83.12	81.94	83.06	1202144
2022-08-11	83.76	84.29	82.05	82.19	1080344
2022-08-12	82.76	83.55	82.14	83.52	589616
2022-08-15	83.10	84.39	82.87	83.34	581268
2022-08-16	82.77	84.36	82.28	84.32	888484
2022-08-17	83.69	84.31	82.18	82.27	1087016
2022-08-18	82.27	82.77	81.06	81.74	789344
2022-08-19	81.34	81.57	80.15	80.67	1153332
2022-08-22	79.75	80.13	78.30	78.61	949812
2022-08-23	78.25	78.25	77.21	77.83	729512
2022-08-24	77.48	78.06	76.62	77.45	1830736
2022-08-25	78.16	78.59	77.22	78.51	1320824
2022-08-26	78.50	78.71	74.14	74.14	1249164
2022-08-29	73.06	73.53	72.13	72.83	1510556
2022-08-30	72.83	73.39	71.93	72.07	1733704
2022-08-31	72.83	73.33	71.40	71.86	2184784
2022-09-01	71.51	75.27	70.76	75.03	3458472
2022-09-02	75.56	75.85	73.59	73.88	1748788
2022-09-06	74.22	74.98	73.59	74.05	1060432
2022-09-07	74.36	77.03	74.35	76.53	1600616
2022-09-08	75.74	77.64	75.05	76.98	1270196
2022-09-09	77.16	78.75	76.65	78.68	923692
2022-09-12	78.81	79.73	78.81	79.70	767516
2022-09-13	77.58	78.00	76.29	76.39	1096052
2022-09-14	76.23	76.59	75.26	75.73	1052860
2022-09-15	75.78	77.21	74.69	74.99	1001940
2022-09-16	74.36	74.36	72.71	72.86	1311292
2022-09-19	72.34	72.82	71.04	72.59	1378592
2022-09-20	71.78	72.40	70.47	70.88	1180664
2022-09-21	70.98	71.50	69.09	69.09	811600
2022-09-22	68.46	68.84	67.89	68.55	1353548
2022-09-23	67.96	69.12	67.51	68.92	1591376
2022-09-26	68.51	68.96	66.34	67.25	1576356
2022-09-27	67.91	68.00	65.77	65.95	1418004
2022-09-28	66.34	67.74	65.73	67.28	1689640
2022-09-29	66.61	67.81	65.91	67.35	1025532
2022-09-30	67.54	68.64	65.92	65.98	1601616
2022-10-03	67.08	68.82	66.42	68.32	1353972
2022-10-04	68.89	69.89	68.71	69.89	1606588
2022-10-05	69.16	69.81	68.61	69.37	956564
2022-10-06	69.25	69.73	67.14	67.38	1134408
2022-10-07	66.58	66.66	65.01	65.60	1114656
2022-10-10	65.91	65.91	64.31	64.41	944024
2022-10-11	64.39	65.48	63.57	64.08	1411856
2022-10-12	62.48	63.47	61.81	63.20	1750860
2022-10-13	61.57	64.76	61.05	63.81	1937116
2022-10-14	64.61	65.13	62.03	62.17	1572356
2022-10-17	63.22	65.78	62.58	65.03	1434316
2022-10-18	66.91	67.46	64.44	64.62	1185600
2022-10-19	64.49	64.93	63.67	64.12	1263420
2022-10-20	64.23	64.85	63.56	63.93	1201556
2022-10-21	64.01	65.13	62.65	65.00	957740
2022-10-24	65.60	65.66	64.26	64.65	1003208
2022-10-25	64.68	66.61	64.68	66.32	1082332
2022-10-26	66.82	68.87	66.55	68.57	1606096
2022-10-27	68.72	68.72	67.18	67.31	876336
2022-10-28	67.24	68.98	67.03	68.86	926072
2022-10-31	67.98	69.11	67.98	68.35	856632
2022-11-01	69.09	70.01	68.92	69.75	1176312
2022-11-02	69.51	70.58	67.61	67.61	2009304
2022-11-03	66.85	66.85	64.32	66.39	1059512
2022-11-04	67.55	68.03	66.46	67.66	1183788
2022-11-07	68.23	68.23	66.79	67.64	854508
2022-11-08	67.87	69.11	66.87	68.38	919396
2022-11-09	68.16	68.69	67.66	68.39	1366680
2022-11-10	71.54	75.63	71.14	75.51	1849232
2022-11-11	76.11	81.97	75.70	81.08	4078176
2022-11-14	80.48	81.01	78.58	78.63	1642412
2022-11-15	78.77	79.87	78.16	78.95	1265496
2022-11-16	79.16	79.68	77.43	77.59	1254096
2022-11-17	75.94	76.72	75.36	75.75	1116344
2022-11-18	77.27	77.27	75.81	76.85	886804
2022-11-21	76.18	77.56	75.93	76.79	1042928
2022-11-22	76.82	77.59	75.72	77.31	831332
2022-11-23	77.50	78.52	77.33	78.28	678320
2022-11-25	78.75	78.93	77.31	78.60	477464
2022-11-28	78.24	79.27	76.86	77.08	935836
2022-11-29	76.97	77.95	76.67	76.86	1218980
2022-11-30	79.46	79.46	76.47	79.09	4775912
2022-12-01	80.23	82.22	79.94	81.66	1270540
2022-12-02	80.30	81.53	80.30	80.58	1153896
2022-12-05	79.55	80.51	78.62	80.39	1237592
2022-12-06	80.19	80.81	77.52	78.28	1335708
2022-12-07	78.50	79.93	78.12	78.65	1074496
2022-12-08	78.64	80.36	77.95	79.86	1373680
2022-12-09	78.14	81.91	76.25	77.37	3266328
2022-12-12	77.76	79.22	77.18	78.53	1991872
2022-12-13	81.11	82.97	80.07	82.46	2009080
2022-12-14	81.17	83.70	80.43	81.22	2658336
2022-12-15	80.51	81.84	79.98	81.03	2007788
2022-12-16	79.97	80.43	78.88	79.47	1983088
2022-12-19	79.18	79.53	78.71	79.07	851564
2022-12-20	78.86	80.08	78.22	79.97	987560
2022-12-21	80.70	82.87	80.66	82.17	1266820
2022-12-22	82.06	82.81	80.66	82.71	1154060
2022-12-23	82.40	83.27	82.01	83.18	936744
2022-12-27	83.41	84.05	82.57	83.36	896844
2022-12-28	83.37	84.02	82.07	82.10	612524
2022-12-29	82.83	84.48	82.48	83.60	560444
2022-12-30	83.00	83.58	81.79	82.67	1027780
2023-01-03	83.48	84.69	82.11	83.17	1078480
2023-01-04	84.56	85.50	83.92	85.39	1176352
2023-01-05	84.58	85.25	84.16	84.84	1044688
2023-01-06	85.75	86.98	83.47	86.29	1086376
2023-01-09	86.89	87.01	85.24	86.06	1486992
2023-01-10	86.05	86.99	85.90	85.96	1272872
2023-01-11	86.93	88.14	86.52	87.58	1436624
2023-01-12	88.25	88.48	86.60	87.36	908824
2023-01-13	87.04	88.03	86.91	87.60	824248
2023-01-17	87.31	87.86	85.78	86.33	1599740
2023-01-18	86.49	87.68	84.38	84.86	1780364
2023-01-19	84.09	86.22	84.09	85.59	772332
2023-01-20	85.68	86.44	84.98	85.93	1019364
2023-01-23	85.93	86.54	85.42	86.54	1257644
2023-01-24	87.01	87.32	85.05	85.79	875644
2023-01-25	84.79	86.00	84.45	85.90	709296
2023-01-26	86.42	87.37	85.67	87.28	775800
2023-01-27	86.70	87.29	86.01	86.12	620180
2023-01-30	85.11	85.79	84.65	85.21	953848
2023-01-31	85.65	87.34	84.79	87.23	1084328
2023-02-01	87.46	89.37	86.86	89.15	1209132
2023-02-02	90.03	92.94	89.56	90.63	2079316
2023-02-03	89.24	90.55	88.54	88.62	1045752
2023-02-06	87.50	88.40	86.26	86.61	1001648
2023-02-07	86.14	87.71	85.08	87.24	861612
2023-02-08	86.45	87.60	86.06	86.12	755992
2023-02-09	86.62	86.62	83.56	83.91	937884
2023-02-10	83.68	84.28	82.84	83.79	1118948
2023-02-13	84.10	84.95	83.78	84.60	962260
2023-02-14	84.42	85.95	83.97	84.40	726664
2023-02-15	83.99	86.65	83.92	86.52	1464812
2023-02-16	85.20	86.91	84.49	85.93	821980
2023-02-17	85.57	86.63	84.90	86.28	684392
2023-02-21	85.54	85.54	83.83	84.31	778704
2023-02-22	84.20	84.89	83.20	84.61	1210472
2023-02-23	85.01	85.67	83.70	85.02	1080492
2023-02-24	83.90	84.39	82.05	82.63	1157076
2023-02-27	83.25	84.05	82.61	83.08	893452
2023-02-28	82.95	82.95	80.65	81.74	5298060
2023-03-01	81.32	82.26	80.41	80.89	1752868
2023-03-02	80.25	82.16	80.01	81.97	1564068
2023-03-03	86.25	88.92	85.54	87.95	2466392
2023-03-06	87.75	88.01	86.50	86.50	1442080
2023-03-07	86.48	86.58	83.77	84.09	1442032
2023-03-08	83.45	84.43	82.67	83.83	881488
2023-03-09	84.39	85.76	83.53	83.71	875776
2023-03-10	83.71	83.71	80.66	81.20	1200024
2023-03-13	80.95	83.86	80.48	83.49	1109400
2023-03-14	84.96	85.38	83.51	84.79	1078700
2023-03-15	83.19	84.72	82.79	84.66	1373272
2023-03-16	83.84	86.72	82.82	86.32	1287968
2023-03-17	86.28	87.24	84.26	85.38	2188792
2023-03-20	85.30	86.66	85.30	86.13	734200
2023-03-21	86.65	87.80	86.26	87.71	1030156
2023-03-22	87.50	88.57	86.03	86.13	1154960
2023-03-23	86.49	88.20	86.09	86.24	994656
2023-03-24	86.26	89.52	85.97	88.76	1492752
2023-03-27	89.36	90.42	88.81	89.15	1484160
2023-03-28	88.75	89.88	88.46	88.70	1035096
2023-03-29	89.40	90.86	89.16	90.46	1245180
2023-03-30	91.25	92.32	90.91	91.87	1468476
2023-03-31	92.40	93.48	92.19	93.34	1498396
2023-04-03	92.90	93.07	91.57	92.10	1415692
2023-04-04	92.21	92.88	91.82	92.52	1045124
2023-04-05	92.18	93.55	91.36	93.40	871484
2023-04-06	93.32	93.49	91.50	93.08	1145424
2023-04-10	92.45	92.53	91.53	92.53	593756
2023-04-11	92.86	93.78	92.76	92.99	614688
2023-04-12	93.76	94.73	92.87	93.22	962592
2023-04-13	93.63	94.65	93.20	94.39	625024
2023-04-14	93.93	94.70	92.96	93.43	762100
2023-04-17	93.28	93.75	92.38	92.87	702632
2023-04-18	93.69	94.68	92.88	94.51	897736
2023-04-19	94.34	96.48	94.34	96.39	803100
2023-04-20	95.88	96.62	95.45	96.32	1248616
2023-04-21	97.05	97.05	95.74	96.35	849216
2023-04-24	96.80	97.07	95.85	96.37	717368
2023-04-25	96.00	96.26	94.51	94.75	667944
2023-04-26	94.27	95.06	93.29	93.99	987420
2023-04-27	93.83	94.79	93.16	94.54	767560
2023-04-28	94.55	95.67	94.17	95.36	697488
2023-05-01	95.07	96.36	95.07	95.94	421144
2023-05-02	95.52	96.47	94.64	95.56	713984
2023-05-03	96.53	96.70	94.69	95.23	901576
2023-05-04	94.75	95.61	94.20	94.82	528580
2023-05-05	95.29	96.65	95.20	96.49	525928
2023-05-08	96.10	97.00	95.53	96.53	733656
2023-05-09	96.39	96.86	96.13	96.32	486148
2023-05-10	96.69	98.80	96.69	97.73	1043376
2023-05-11	97.50	98.42	97.32	98.02	1050196
2023-05-12	97.83	98.42	96.77	97.54	1736952
2023-05-15	97.67	97.74	96.79	97.34	992108
2023-05-16	97.10	97.10	96.31	96.93	1121308
2023-05-17	97.02	97.02	94.40	96.43	1499524
2023-05-18	96.53	97.52	96.46	96.98	1055804
2023-05-19	97.16	97.34	96.46	96.53	2300752
2023-05-22	96.56	98.72	96.56	97.54	1267660
2023-05-23	96.72	96.93	94.47	95.01	1743948
2023-05-24	94.66	94.82	93.67	94.49	1386004
2023-05-25	94.46	94.81	92.17	92.86	1692248
2023-05-26	92.75	93.10	91.69	92.35	1703800
2023-05-30	91.92	92.46	91.46	92.05	1699904
2023-05-31	91.72	92.97	91.15	92.88	5393920
2023-06-01	92.75	93.89	91.81	93.55	1451072
2023-06-02	90.03	91.13	89.01	89.12	2806660
2023-06-05	89.85	89.51	88.25	89.12	1185824
2023-06-06	88.34	89.23	87.56	88.16	1014412
2023-06-07	87.66	87.88	86.64	87.70	986324
2023-06-08	87.60	87.65	86.35	87.45	1118344
2023-06-09	87.43	87.43	86.10	86.54	1182612
2023-06-12	87.08	89.16	87.03	89.00	1372412
2023-06-13	89.00	90.10	89.00	89.80	1038352
2023-06-14	91.01	92.13	90.19	90.69	1535512
2023-06-15	90.93	92.50	90.51	91.89	1209832
2023-06-16	92.99	93.95	91.67	91.85	2514044
2023-06-20	90.81	92.45	90.80	92.28	985400
2023-06-21	91.96	92.78	91.40	92.68	790800
2023-06-22	92.91	93.74	92.59	93.27	1120480
2023-06-23	92.96	93.96	92.52	93.20	1246916
2023-06-26	93.25	93.94	92.35	93.42	908240
2023-06-27	93.57	94.73	92.78	94.65	916792
2023-06-28	94.67	95.36	94.29	95.13	873248
2023-06-29	94.80	95.76	94.80	95.00	999216
2023-06-30	96.00	96.41	95.00	95.86	839776
2023-07-03	95.16	95.16	93.82	94.36	544548
2023-07-05	94.53	94.66	93.30	94.33	1227848
2023-07-06	93.54	94.76	93.25	93.95	1385592
2023-07-07	93.64	94.96	93.59	94.60	802048
2023-07-10	94.83	96.02	94.78	95.86	632716
2023-07-11	96.08	96.55	95.15	95.62	675568
2023-07-12	96.32	97.18	95.85	96.84	795552
2023-07-13	96.98	97.70	96.50	97.52	728724
2023-07-14	97.58	99.45	97.58	99.34	1159812
2023-07-17	99.27	99.91	98.44	98.49	999684
2023-07-18	98.04	98.79	97.26	98.31	906980
2023-07-19	98.11	99.26	97.24	98.71	1227968
2023-07-20	98.85	99.46	97.81	97.96	792476
2023-07-21	97.97	98.15	96.88	96.90	1140932
2023-07-24	96.98	97.03	95.91	96.74	790612
2023-07-25	96.69	97.31	96.09	96.57	1016456
2023-07-26	96.41	97.38	95.73	97.37	644412
2023-07-27	97.94	97.94	96.98	97.16	1046828
2023-07-28	98.24	98.89	97.16	98.36	928008
2023-07-31	98.64	98.64	97.23	97.82	862860
2023-08-01	96.94	97.73	96.75	97.50	1189952
2023-08-02	96.98	97.54	96.28	96.97	1851064
2023-08-03	95.85	97.64	95.85	97.46	1414420
2023-08-04	97.45	97.90	97.00	97.20	1378220
2023-08-07	97.71	97.71	96.95	97.46	459936
2023-08-08	96.68	96.95	94.62	96.27	921532
2023-08-09	96.23	97.19	95.48	95.77	845884
2023-08-10	96.23	97.36	94.44	94.44	1134020
2023-08-11	94.10	94.21	93.05	93.62	1444240
2023-08-14	93.55	94.81	93.55	94.48	1353800
2023-08-15	94.19	94.90	93.90	94.25	1165828
2023-08-16	93.92	94.84	93.19	93.20	1196412
2023-08-17	93.58	94.86	92.01	92.02	671028
2023-08-18	91.66	92.61	91.10	92.24	1039660
2023-08-21	92.45	93.22	92.02	93.02	609900
2023-08-22	93.26	93.50	92.40	92.55	620756
2023-08-23	92.99	94.14	92.73	93.39	749976
2023-08-24	93.19	94.06	92.28	92.46	983752
2023-08-25	92.52	93.52	91.77	92.85	749964
2023-08-28	93.56	94.22	92.74	93.34	1057108
2023-08-29	93.54	94.66	93.41	94.53	1036324
2023-08-30	94.53	95.79	94.53	95.22	824636
2023-08-31	94.57	94.57	92.17	92.50	2200188
2023-09-01	93.18	93.18	89.92	91.17	1750228
2023-09-05	90.88	90.88	88.01	88.05	1307076
2023-09-06	87.97	90.10	87.65	89.16	1775724
2023-09-07	89.22	89.41	88.17	88.44	1043088
2023-09-08	88.27	89.78	86.97	87.50	824352
2023-09-11	87.90	88.10	87.30	87.90	1068616
2023-09-12	87.63	87.63	86.80	86.96	949116
2023-09-13	86.61	86.84	85.57	86.16	1109728
2023-09-14	86.73	86.81	84.78	85.03	2629524
2023-09-15	85.06	86.16	84.91	85.59	1683156
2023-09-18	85.40	85.66	84.32	84.37	738324
2023-09-19	84.22	84.58	83.62	84.18	764652
2023-09-20	84.73	85.21	83.97	84.16	625504
2023-09-21	83.73	83.82	82.01	82.10	665512
2023-09-22	82.32	82.95	81.55	82.22	626256
2023-09-25	82.00	83.47	81.92	82.84	1168380
2023-09-26	82.66	82.66	80.42	80.52	1131172
2023-09-27	80.55	81.82	78.45	78.98	3007744
2023-09-28	79.10	80.08	79.03	79.84	1927924
2023-09-29	80.24	81.13	79.33	79.50	1246104
2023-10-02	78.79	79.40	77.43	77.98	1311080
2023-10-03	77.50	78.53	77.30	78.23	1178732
2023-10-04	78.45	79.14	77.81	78.72	1077240
2023-10-05	78.44	78.44	77.10	77.88	919752
2023-10-06	77.36	78.97	76.34	78.37	1875464
2023-10-09	77.90	78.70	77.14	77.70	1934912
2023-10-10	78.00	79.25	77.54	79.03	1206796
2023-10-11	78.87	78.87	76.83	77.69	1151464
2023-10-12	77.69	78.99	77.13	77.69	2189340
2023-10-13	77.99	81.51	77.60	81.39	2200800
2023-10-16	82.17	83.08	80.66	82.90	1686212
2023-10-17	82.15	83.30	81.28	82.51	1249076
2023-10-18	82.58	83.18	81.63	81.71	1090292
2023-10-19	81.63	82.91	80.78	80.95	947896
2023-10-20	81.33	81.99	81.10	81.12	760536
2023-10-23	81.12	81.75	80.55	80.60	866156
2023-10-24	80.26	81.22	80.25	80.38	875156
2023-10-25	80.00	80.00	78.42	78.81	767640
2023-10-26	78.58	78.69	76.89	76.97	1004048
2023-10-27	77.34	78.14	76.36	76.72	703428
2023-10-30	77.60	77.66	75.94	77.39	1139948
2023-10-31	77.80	78.15	77.01	77.94	1283368
2023-11-01	78.01	79.45	77.59	79.23	837820
2023-11-02	79.26	82.17	78.63	81.84	1211920
2023-11-03	82.75	84.38	82.34	83.66	1120028
2023-11-06	83.53	84.12	82.91	83.63	1180260
2023-11-07	83.44	83.58	82.82	83.44	810124
2023-11-08	83.84	84.92	82.65	83.17	693256
2023-11-09	83.39	83.39	80.99	81.42	1022532
2023-11-10	81.70	84.75	80.48	82.32	715812
2023-11-13	82.49	83.16	81.99	82.64	650760
2023-11-14	84.04	86.08	84.04	85.74	878172
2023-11-15	85.38	86.50	84.77	85.38	1195188
2023-11-16	86.17	86.78	85.03	85.14	870572
2023-11-17	86.02	86.02	83.71	84.28	1393472
2023-11-20	83.75	84.67	83.60	84.50	1433920
2023-11-21	84.72	86.24	84.13	84.35	1015164
2023-11-22	84.98	85.73	84.54	84.76	709128
2023-11-24	84.55	84.99	84.13	84.84	288520
2023-11-27	84.15	84.69	83.66	83.77	1438420
2023-11-28	83.70	84.31	83.20	83.59	975320
2023-11-29	83.74	84.38	82.55	82.90	1398900
2023-11-30	82.97	84.38	82.22	84.23	1850820
2023-12-01	84.15	85.37	83.48	85.27	871020
2023-12-04	84.61	85.09	84.14	84.58	1087388
2023-12-05	84.29	84.39	82.55	83.82	892228
2023-12-06	84.53	86.23	84.25	85.64	1428700
2023-12-07	85.70	86.49	85.36	86.24	1072288
2023-12-08	86.00	86.50	82.69	83.75	2311204
2023-12-11	83.74	84.85	83.45	84.84	1359240
2023-12-12	85.26	85.78	84.26	85.07	1039008
2023-12-13	85.22	89.26	84.79	88.90	1492336
2023-12-14	89.59	94.57	89.07	91.81	2863508
2023-12-15	91.29	91.51	90.49	90.80	2451620
2023-12-18	90.86	92.29	90.31	91.42	1183212
2023-12-19	91.45	92.99	90.82	91.35	1513636
2023-12-20	91.42	91.84	90.05	90.09	788556
2023-12-21	90.99	92.36	90.99	92.12	499428
2023-12-22	92.79	93.81	92.19	93.35	824820
2023-12-26	93.55	94.61	92.65	94.24	630620
2023-12-27	94.24	95.28	93.85	95.00	738444
2023-12-28	94.90	95.63	94.73	94.89	599840
2023-12-29	94.42	95.13	94.03	94.61	597520
2024-01-02	93.52	95.24	92.98	93.27	726520
2024-01-03	92.89	92.89	90.61	90.97	1133832
2024-01-04	90.81	91.94	90.72	91.50	641516
2024-01-05	91.44	92.09	91.12	91.48	676804
2024-01-08	91.38	93.42	91.38	93.39	747792
2024-01-09	92.88	94.34	92.20	92.83	1525640
2024-01-10	92.50	96.24	92.30	96.22	1353468
2024-01-11	96.09	96.11	94.76	95.13	710304
2024-01-12	96.08	96.88	95.55	95.94	740804
2024-01-16	95.31	95.75	94.03	95.71	1174068
2024-01-17	94.58	95.97	93.54	94.70	749056
2024-01-18	94.70	96.78	94.70	96.44	1108324
2024-01-19	96.53	96.97	95.65	96.88	1308776
2024-01-22	97.80	98.35	96.99	97.01	989796
2024-01-23	97.15	97.15	95.87	96.64	736180
2024-01-24	96.92	97.70	94.79	94.98	940656
2024-01-25	96.06	96.21	94.43	94.82	923904
2024-01-26	94.75	94.75	92.82	93.16	1462060
2024-01-29	92.73	94.83	92.15	94.53	941900
2024-01-30	94.44	95.57	93.75	93.80	899284
2024-01-31	94.13	95.02	93.10	93.26	964820
2024-02-01	93.67	95.38	93.19	95.38	1128904
2024-02-02	94.51	94.62	93.00	94.07	998236
2024-02-05	93.40	94.07	92.70	92.84	772136
2024-02-06	93.34	93.86	93.02	93.68	794272
2024-02-07	94.19	94.71	93.31	93.66	1001220
2024-02-08	93.16	93.61	92.12	93.41	632668
2024-02-09	93.33	94.24	92.62	94.15	654460
2024-02-12	93.80	95.13	93.80	94.75	480716
2024-02-13	93.35	93.75	91.23	91.92	700984
2024-02-14	91.97	93.28	90.67	93.12	853412
2024-02-15	93.77	94.90	93.46	93.64	651804
2024-02-16	93.24	94.36	92.97	93.00	675620
2024-02-20	94.41	95.86	93.36	95.70	1300021
2024-02-21	95.76	98.32	95.20	98.08	1868532
2024-02-22	98.08	98.92	97.08	97.78	2149394
2024-02-23	97.53	97.92	96.01	96.75	1427662
2024-02-26	96.29	96.48	94.31	94.50	1215324
2024-02-27	94.00	94.43	93.45	93.74	1879458
2024-02-28	93.74	95.04	93.29	94.51	1598066
2024-02-29	94.51	95.05	93.43	93.60	2355572
2024-03-01	102.04	102.55	97.72	102.19	2804322
2024-03-04	102.02	104.07	101.58	102.77	1758024
2024-03-05	102.47	103.64	100.81	101.42	1219764
2024-03-06	102.82	102.82	101.57	101.87	1440869
2024-03-07	102.48	103.27	101.89	102.08	1754087
2024-03-08	102.00	102.56	101.25	101.51	997660
2024-03-11	101.51	102.71	100.78	101.44	952889
2024-03-12	101.06	102.10	100.93	101.54	751313
2024-03-13	103.50	103.91	101.89	102.36	1000594
2024-03-14	101.71	101.94	100.82	101.50	1224090
2024-03-15	99.94	101.24	99.90	100.71	1283323
2024-03-18	101.30	101.45	100.71	100.82	770226
2024-03-19	102.11	102.82	101.17	102.25	1999369
2024-03-20	102.50	102.58	100.57	101.66	884373
2024-03-21	101.48	103.47	101.33	101.37	878501
2024-03-22	101.00	101.07	99.37	100.42	1114207
2024-03-25	100.93	101.21	100.47	100.87	862408
2024-03-26	100.95	101.31	99.92	100.73	1056164
2024-03-27	101.80	102.04	101.29	101.84	986336
2024-03-28	102.17	102.17	101.30	101.46	887890
2024-04-01	101.04	101.09	98.89	99.24	877679
2024-04-02	98.79	99.01	97.49	98.06	900612
2024-04-03	98.08	99.18	97.78	98.96	773560
2024-04-04	99.98	100.85	98.87	99.16	1377432
2024-04-05	99.23	99.28	97.86	98.60	905975
2024-04-08	98.91	98.91	97.96	98.63	916610
2024-04-09	98.89	99.31	98.40	98.92	906234
2024-04-10	97.75	98.38	96.27	96.50	1140022
2024-04-11	96.58	97.28	96.02	96.12	823897
2024-04-12	95.97	96.17	92.88	93.52	977998
2024-04-15	94.14	94.45	91.87	92.04	965674
2024-04-16	91.74	92.19	90.13	90.53	1183113
2024-04-17	90.82	90.86	89.69	89.86	955663
2024-04-18	89.75	90.81	89.41	90.41	1575895
2024-04-19	90.92	90.99	90.28	90.42	1212269
2024-04-22	90.73	90.98	89.75	90.04	912061
2024-04-23	89.98	92.04	89.98	91.68	874962
2024-04-24	91.14	92.12	90.15	90.20	1004335
2024-04-25	90.09	90.86	88.13	89.93	842092
2024-04-26	89.67	90.13	88.77	88.84	1143255
2024-04-29	89.36	89.98	88.87	89.89	1718220
2024-04-30	89.06	89.65	88.44	89.06	951362
2024-05-01	89.03	91.03	88.81	89.66	742416
2024-05-02	89.81	90.05	87.96	89.75	1259418
2024-05-03	90.85	91.96	90.58	90.64	801800
2024-05-06	91.19	92.46	90.39	92.40	847257
2024-05-07	93.11	94.34	93.06	93.42	965595
2024-05-08	92.85	93.08	91.88	91.99	649900
2024-05-09	92.14	95.14	92.14	94.69	984298
2024-05-10	94.61	95.24	94.31	94.76	783053
2024-05-13	94.72	95.59	92.57	92.83	846111
2024-05-14	94.25	96.71	94.17	95.96	1081446
2024-05-15	96.55	98.04	96.52	97.90	776586
2024-05-16	98.15	98.58	97.83	97.90	781875
2024-05-17	98.07	98.07	96.55	97.31	547018
2024-05-20	97.29	97.86	96.88	97.21	572776
2024-05-21	96.77	97.13	95.30	96.76	847867
2024-05-22	96.37	97.33	95.52	96.60	635200
2024-05-23	96.35	96.55	94.26	94.44	643198
2024-05-24	93.79	95.11	93.79	94.89	691431
2024-05-28	94.08	94.62	91.17	91.68	1682035
2024-05-29	90.62	91.73	90.45	91.11	1241535
2024-05-30	91.11	91.52	89.67	90.23	1696367
2024-05-31	96.00	96.13	90.79	94.31	3403030
2024-06-03	94.33	95.23	92.30	94.72	1675308
2024-06-04	94.61	95.56	92.90	94.56	1269256
2024-06-05	94.95	94.95	93.27	94.23	1060188
2024-06-06	93.80	95.95	93.25	95.25	1003735
2024-06-07	94.77	95.49	94.29	94.38	759106
2024-06-10	93.61	95.10	92.64	95.08	2409366
2024-06-11	94.53	94.62	93.24	93.77	921342
2024-06-12	94.61	96.09	93.80	94.81	1061360
2024-06-13	94.73	95.00	93.01	94.20	680053
2024-06-14	93.60	93.74	92.77	93.47	668916
2024-06-17	92.72	93.03	91.76	92.46	789353
2024-06-18	92.19	93.17	91.45	91.66	899972
2024-06-20	91.36	92.34	90.49	91.73	1358773
2024-06-21	91.78	92.55	91.08	91.51	1345417
2024-06-24	92.14	92.14	89.65	89.81	1725125
2024-06-25	89.95	90.27	88.27	89.21	1690466
2024-06-26	88.53	89.14	87.78	87.96	1250381
2024-06-27	88.00	88.22	86.86	87.62	1529943
2024-06-28	87.68	88.67	86.70	87.30	1966387
2024-07-01	87.30	88.11	85.81	86.39	1013117
2024-07-02	85.75	87.05	85.64	86.51	686299
2024-07-03	86.32	86.69	85.02	85.51	612098
2024-07-05	85.86	85.96	84.76	85.90	968425
2024-07-08	86.11	87.05	85.41	85.65	1117334
2024-07-09	85.98	86.25	85.00	85.68	1295506
2024-07-10	85.97	86.53	84.79	85.55	1067164
2024-07-11	86.55	89.55	86.48	88.58	2861257
2024-07-12	88.82	91.60	88.65	90.81	1609499
2024-07-15	90.17	90.77	88.37	88.67	1296527
2024-07-16	91.99	91.99	88.11	90.14	1936339
2024-07-17	88.00	94.03	87.77	90.96	1665156
2024-07-18	90.16	92.81	90.16	91.32	1463832
2024-07-19	91.80	92.01	89.65	90.75	744890
2024-07-22	91.54	91.81	90.05	91.47	590695
2024-07-23	91.45	91.99	90.32	90.67	1629957
2024-07-24	90.99	93.27	90.39	91.99	1071528
2024-07-25	92.35	94.63	91.89	92.68	1231080
2024-07-26	92.60	94.17	92.41	93.21	1063395
2024-07-29	93.31	94.00	92.20	92.61	666960
2024-07-30	92.46	93.42	92.40	92.69	776707
2024-07-31	92.69	94.71	92.39	93.33	1246342
2024-08-01	93.31	94.79	93.09	94.20	774513
2024-08-02	96.00	96.00	92.32	93.27	880304
2024-08-05	93.13	93.17	89.80	91.41	1000241
2024-08-06	91.57	93.77	90.88	92.49	677024
2024-08-07	92.41	93.89	91.46	91.80	717397
2024-08-08	92.01	93.17	91.60	93.09	979514
2024-08-09	93.17	93.59	92.20	93.13	544900
2024-08-12	92.70	93.14	90.65	90.97	1429931
2024-08-13	90.94	92.48	90.75	91.99	1034695
2024-08-14	91.37	91.55	90.23	91.42	786612
2024-08-15	91.97	92.49	91.44	92.00	685273
2024-08-16	92.08	94.25	91.91	94.14	785196
2024-08-19	94.40	95.36	93.93	95.22	845530
2024-08-20	95.15	96.61	94.94	95.89	947130
2024-08-21	95.88	95.94	92.44	93.66	1230776
2024-08-22	93.97	94.45	93.29	94.11	886865
2024-08-23	94.39	94.98	93.69	94.62	1614938
2024-08-26	94.78	95.38	93.97	94.45	1166392
2024-08-27	94.82	95.61	94.10	94.35	1397835
2024-08-28	94.55	95.44	94.25	94.54	1231948
2024-08-29	104.10	106.58	100.74	105.73	2657980
2024-08-30	106.38	106.95	104.50	105.73	1677051
2024-09-03	105.00	106.80	104.71	106.06	1732021
2024-09-04	106.32	107.46	104.48	105.54	1585329
2024-09-05	105.65	107.36	104.59	106.50	1228741
2024-09-06	106.59	107.82	105.97	106.59	1235653
2024-09-09	106.61	108.68	106.07	108.03	1137000
2024-09-10	108.11	108.53	107.26	108.34	857609
2024-09-11	108.05	108.65	106.03	108.51	897120
2024-09-12	108.35	109.60	107.69	108.86	1030834
2024-09-13	108.89	110.69	108.43	110.53	1287703
2024-09-16	111.00	112.38	110.66	111.23	885863
2024-09-17	111.19	112.18	109.38	109.83	881124
2024-09-18	110.08	111.96	109.48	110.53	903710
2024-09-19	111.79	112.29	109.91	111.10	987902
2024-09-20	110.38	111.01	109.44	110.49	1914533
2024-09-23	110.51	111.00	109.35	109.81	705907
2024-09-24	110.25	110.50	109.07	109.85	961031
2024-09-25	110.21	110.21	108.29	108.41	1468858
2024-09-26	108.77	109.80	108.04	109.54	811711
2024-09-27	110.08	111.44	109.48	109.78	648075
2024-09-30	109.98	110.68	109.63	110.34	776714
2024-10-01	109.84	110.13	108.25	108.36	1193637
2024-10-02	107.54	108.88	106.77	107.80	1083007
2024-10-03	107.23	107.56	106.45	106.97	2004079
2024-10-04	107.37	108.06	105.01	105.92	1047380
2024-10-07	106.48	106.83	104.91	105.49	1151189
2024-10-08	105.18	105.94	105.06	105.61	698693
2024-10-09	105.60	106.91	105.08	106.80	444492
2024-10-10	105.49	106.51	105.49	106.30	674449
2024-10-11	106.53	107.22	106.15	106.74	892665
2024-10-14	106.93	107.75	106.73	107.68	521202
2024-10-15	107.46	109.37	107.46	108.55	829395
2024-10-16	108.53	109.03	107.95	108.56	695801
2024-10-17	108.46	108.73	106.60	106.78	1193332
2024-10-18	106.78	108.55	106.54	108.26	733653
2024-10-21	107.95	108.38	106.60	106.72	765008
2024-10-22	106.40	106.48	105.21	105.83	1999677
2024-10-23	105.61	106.21	104.70	105.32	912377
2024-10-24	105.80	109.04	105.45	107.30	3239608
2024-10-25	107.44	108.32	107.05	107.82	3270373
2024-10-28	108.01	108.01	105.42	105.51	950918
2024-10-29	105.12	105.44	104.41	104.53	837051
2024-10-30	103.96	105.83	103.96	105.20	1414508
2024-10-31	105.03	105.38	104.45	104.68	1131611
2024-11-01	104.92	106.26	104.92	105.85	715874
2024-11-04	106.06	106.38	104.57	104.86	692427
2024-11-05	103.97	105.54	103.25	105.21	638643
2024-11-06	107.84	107.84	101.36	103.78	1245006
2024-11-07	104.37	104.37	102.25	103.33	1148586
2024-11-08	103.45	104.57	102.99	103.75	679183
2024-11-11	103.80	104.81	102.87	103.55	877673
2024-11-12	103.50	103.59	99.77	102.00	1798381
2024-11-13	102.38	103.89	101.62	101.88	1732093
2024-11-14	101.38	101.72	99.66	99.86	1322986
2024-11-15	100.40	100.96	98.93	99.63	1415083
2024-11-18	99.28	99.96	98.91	99.48	895871
2024-11-19	98.94	99.90	98.00	99.05	887826
2024-11-20	98.70	99.19	97.98	99.08	899067
2024-11-21	99.08	100.04	98.13	99.91	992419
2024-11-22	99.95	101.19	99.50	100.80	1140361
2024-11-25	101.76	103.32	101.47	102.40	3223616
2024-11-26	102.75	103.49	101.09	102.64	1312112
2024-11-27	102.02	103.55	101.78	103.43	1536010
2024-11-29	103.48	104.71	103.34	104.46	740330
2024-12-02	104.13	104.86	102.75	103.00	1777160
2024-12-03	102.74	104.00	101.40	103.29	1308082
2024-12-04	103.45	106.63	102.80	104.98	2071297
2024-12-05	103.57	104.47	103.02	103.23	1850052
2024-12-06	99.39	101.53	97.24	98.70	3694044
2024-12-09	98.60	100.37	98.60	99.26	1724737
2024-12-10	99.60	100.08	97.87	99.08	1574474
2024-12-11	99.35	100.47	98.58	99.28	1186705
2024-12-12	99.41	99.41	96.63	96.72	1731922
2024-12-13	96.41	96.73	94.78	94.85	1779827
2024-12-16	94.76	96.14	93.85	93.98	1963229
2024-12-17	93.79	96.09	93.42	94.49	1955994
2024-12-18	94.43	94.92	92.27	92.39	1550873
2024-12-19	92.35	92.72	91.22	91.93	1639443
2024-12-20	92.42	94.71	92.28	93.44	2784859
2024-12-23	92.72	93.44	91.91	92.52	990571
2024-12-24	92.20	92.81	91.39	92.81	451163
2024-12-26	92.26	92.69	91.94	92.61	775164
2024-12-27	91.85	92.81	91.70	92.34	671750
2024-12-30	92.08	92.96	91.06	91.43	835641
2024-12-31	91.54	92.57	91.23	91.93	817504
2025-01-02	92.57	92.62	90.36	90.66	976177
2025-01-03	90.69	91.91	90.43	91.79	764905
2025-01-06	91.79	93.38	91.74	93.01	1231678
2025-01-07	92.86	94.85	92.34	92.69	1127777
2025-01-08	92.36	92.61	91.41	91.88	1107737
2025-01-10	90.77	91.71	89.43	90.31	1945207
2025-01-13	90.12	92.04	89.07	91.28	1729293
2025-01-14	91.10	91.46	88.63	89.11	1854966
2025-01-15	90.62	91.27	89.77	90.68	1897199
2025-01-16	90.27	92.56	90.22	92.04	1384212
2025-01-17	92.68	93.82	92.29	93.27	1950969
2025-01-21	93.53	95.81	93.51	95.35	1674826
2025-01-22	95.35	96.33	94.62	95.18	1377712
2025-01-23	95.09	95.86	94.02	95.68	983082
2025-01-24	94.95	98.57	94.95	97.70	2269972
2025-01-27	97.74	100.24	97.74	99.45	2079063
2025-01-28	98.82	99.79	97.71	98.50	858098
2025-01-29	97.79	98.72	97.48	98.00	819083
2025-01-30	98.11	99.54	97.98	98.10	951384
2025-01-31	97.88	97.95	96.40	96.55	1156023
2025-02-03	95.26	96.08	93.81	95.34	1126691
2025-02-04	94.83	95.83	94.03	95.30	867761
2025-02-05	96.29	97.21	95.52	96.67	640277
2025-02-06	96.57	96.78	94.74	95.29	853031
2025-02-07	95.02	95.43	93.42	93.57	986790
2025-02-10	93.70	94.33	93.11	93.63	1130160
2025-02-11	92.91	93.75	92.78	93.45	681671
2025-02-12	92.10	92.40	91.01	92.00	880878
2025-02-13	92.75	94.17	92.26	93.68	1037848
2025-02-14	92.85	93.00	86.89	88.10	3052869
2025-02-18	87.99	88.15	86.08	87.29	1754853
2025-02-19	87.15	87.40	85.95	86.46	5215625
2025-02-20	86.73	88.91	86.35	88.69	1741172
2025-02-21	88.37	88.87	87.61	88.48	1565009
2025-02-24	88.54	90.88	88.44	90.06	1736487
2025-02-25	90.17	90.50	88.97	90.26	1353636
2025-02-26	89.95	92.48	89.94	90.99	1076428
2025-02-27	89.97	90.79	89.69	89.87	1545895
2025-02-28	90.06	90.65	88.80	90.38	1899096
2025-03-03	90.97	92.84	90.52	91.65	1660376
2025-03-04	91.57	91.77	89.55	90.67	2636080
2025-03-05	90.39	91.60	89.64	91.33	2078454
2025-03-06	90.53	91.59	90.08	90.98	2924582
2025-03-07	86.18	86.44	82.61	85.00	5336869
2025-03-10	85.30	85.34	79.74	79.89	4074017
2025-03-11	80.93	81.80	78.43	81.03	3370815
2025-03-12	81.67	81.76	79.02	79.07	2938321
2025-03-13	78.92	78.92	77.05	77.73	2044574
2025-03-14	78.08	81.35	77.85	81.22	2436702
2025-03-17	81.26	81.61	79.62	79.91	2923795
2025-03-18	79.82	80.20	79.00	80.04	1720018
2025-03-19	80.90	81.59	79.51	80.12	2779841
2025-03-20	80.12	81.83	79.99	80.39	1820923
2025-03-21	79.95	82.80	78.66	81.71	3706371
2025-03-24	82.16	84.67	82.16	84.07	2343447
2025-03-25	83.98	84.58	83.07	83.70	1670342
2025-03-26	83.67	84.42	82.76	83.86	1523408
2025-03-27	83.83	85.27	83.21	84.98	2256924
2025-03-28	84.54	85.10	83.40	83.77	1736366
2025-03-31	83.59	84.95	83.10	84.35	1776507
2025-04-01	84.19	84.19	81.17	81.27	2059094
2025-04-02	80.77	82.28	80.53	81.23	1813561
2025-04-03	79.94	80.96	77.91	78.17	2485039
2025-04-04	76.72	76.84	73.34	73.77	2661527
2025-04-07	73.71	75.50	70.80	73.31	2432502
2025-04-08	75.74	76.08	70.51	71.50	1525358
2025-04-09	70.30	78.18	69.81	77.90	2702043
2025-04-10	77.60	77.60	72.88	75.37	2499797
2025-04-11	74.47	77.81	74.47	77.46	2672239
2025-04-14	77.92	79.04	77.18	78.76	1906163
2025-04-15	78.99	78.99	77.31	77.80	1386329
2025-04-16	77.33	78.50	76.83	78.23	2561322
2025-04-17	78.45	79.77	77.98	79.51	2096454
2025-04-21	79.19	79.19	77.59	78.70	2258442
2025-04-22	79.64	80.04	78.59	79.79	2200142
2025-04-23	80.95	82.58	79.95	80.84	1743079
2025-04-24	81.40	82.84	80.71	82.58	1122975
2025-04-25	82.34	82.53	80.68	80.89	1150372
2025-04-28	81.03	83.24	80.66	81.85	1532355
2025-04-29	81.73	82.83	80.82	82.23	1298667
2025-04-30	81.58	81.85	79.86	81.67	1549388
2025-05-01	82.91	82.91	80.20	81.14	1387209
2025-05-02	82.60	83.42	81.59	82.30	1708557
2025-05-05	81.98	82.52	80.91	81.57	1901475
2025-05-06	81.50	82.36	80.54	80.57	1633110
2025-05-07	80.55	81.52	79.86	81.25	1412840
2025-05-08	81.06	84.37	81.06	82.92	1779317
2025-05-09	82.98	83.57	81.95	82.27	1265544
2025-05-12	84.30	85.23	83.69	84.44	1484741
2025-05-13	84.19	84.50	81.70	81.76	1568444
2025-05-14	81.42	82.15	78.98	80.47	2685381
2025-05-15	81.41	81.62	79.67	81.45	2673003
2025-05-16	81.88	82.97	80.80	82.92	1519774
2025-05-19	81.54	82.17	81.25	81.91	1621067
2025-05-20	81.55	82.04	80.96	81.50	2115832
2025-05-21	80.95	81.26	79.33	79.37	1546590
2025-05-22	79.37	80.05	78.84	79.30	2037369
2025-05-23	78.37	79.10	78.16	78.83	1548959
2025-05-27	80.21	80.95	79.62	80.59	2684416
2025-05-28	80.01	80.61	79.22	80.12	2434799
2025-05-29	80.74	80.78	79.47	79.96	4049840
2025-05-30	71.98	71.98	65.95	68.28	8292546
2025-06-02	68.37	68.64	65.68	67.00	5332084
2025-06-03	66.85	67.80	65.00	66.91	4138590
2025-06-04	67.00	68.19	66.41	67.42	3045033
2025-06-05	67.73	71.63	67.73	71.18	5056150
2025-06-06	71.84	72.97	71.68	72.33	4093480
2025-06-09	72.77	73.12	71.39	71.97	2581032
2025-06-10	72.34	73.47	72.00	72.69	1923733
2025-06-11	72.89	73.29	70.65	71.42	2293895
2025-06-12	71.50	71.73	70.62	70.88	1443075
2025-06-13	69.76	70.75	69.36	69.70	1573686
2025-06-16	69.91	70.58	69.35	69.74	2022253
2025-06-17	70.34	70.45	68.57	68.76	3224383
2025-06-18	68.82	70.29	67.98	69.81	3924713
2025-06-20	70.53	70.82	69.42	69.47	4618264
2025-06-23	69.20	69.73	68.12	69.52	4444733
2025-06-24	69.90	71.48	69.18	70.93	4258363
2025-06-25	70.58	70.74	69.45	69.54	1993495
2025-06-26	69.70	69.99	69.01	69.69	1518908
2025-06-27	69.66	71.86	69.49	71.14	5274917
2025-06-30	71.22	71.67	70.58	71.19	1353361

Explore More About COO

Coins representing dividend payouts and trends

COO Dividend History

Discover The Cooper Companies'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

COO Stock Split History

Discover The Cooper Companies'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

COO Historical Prices

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

Web Analytics