CPRI Historical Prices

Summary

Key Stock Metrics

11.86

(April 9, 2025)

52-Week Low

43.34

(October 11, 2024)

52-Week High

101.04

(February 25, 2014)

All-Time High

20.94

(August 15, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2012-02-02	31.57	32.00	31.38	31.67	1047175
2012-02-03	31.81	32.82	31.81	32.51	936880
2012-02-06	32.64	33.81	32.39	33.13	1030657
2012-02-07	33.31	33.78	32.65	32.66	1001930
2012-02-08	32.98	33.33	31.75	33.21	1187443
2012-02-09	33.71	34.24	33.13	33.97	1025385
2012-02-10	33.51	33.82	33.39	33.47	896075
2012-02-13	34.20	34.87	33.02	33.61	2769898
2012-02-14	39.49	43.00	39.25	42.85	11285469
2012-02-15	43.47	44.97	41.88	42.85	5557120
2012-02-16	42.75	43.81	41.51	42.25	1622370
2012-02-17	42.35	42.70	41.75	41.82	752030
2012-02-21	42.07	42.11	40.17	41.10	1417293
2012-02-22	40.66	42.05	39.62	41.05	1773206
2012-02-23	40.76	42.80	40.67	40.76	1174984
2012-02-24	41.07	42.20	40.61	41.51	685110
2012-02-27	41.82	44.02	41.57	43.66	1631959
2012-02-28	43.90	43.90	42.26	42.69	1029485
2012-02-29	42.72	44.15	42.24	43.25	1182984
2012-03-01	43.69	46.50	43.60	45.73	2651447
2012-03-02	46.40	48.83	45.34	47.95	2689786
2012-03-05	48.31	49.75	46.34	48.63	3750912
2012-03-06	47.10	47.80	46.36	46.81	2034349
2012-03-07	47.26	47.50	45.44	46.10	1725553
2012-03-08	46.87	47.64	46.29	47.08	1137019
2012-03-09	47.70	50.69	47.49	49.59	3940372
2012-03-12	46.94	48.60	46.30	48.57	3083495
2012-03-13	48.52	49.93	48.13	48.75	2468011
2012-03-14	48.90	48.90	47.17	47.57	1576577
2012-03-15	48.03	48.17	46.70	47.65	1219676
2012-03-16	47.72	47.97	45.72	46.28	1299941
2012-03-19	46.51	47.41	44.59	45.32	2708597
2012-03-20	47.02	48.33	44.31	48.09	5488217
2012-03-21	48.87	49.25	47.97	48.63	2443900
2012-03-22	48.20	50.48	47.97	48.72	3702393
2012-03-23	46.78	47.83	46.62	47.00	18077276
2012-03-26	47.63	47.75	46.94	47.08	3688629
2012-03-27	47.27	47.35	46.35	46.53	2376753
2012-03-28	46.07	46.42	44.95	45.02	3190177
2012-03-29	44.50	45.98	44.46	45.69	2602261
2012-03-30	46.24	46.75	45.00	46.59	4633751
2012-04-02	46.80	47.00	45.92	46.15	1475358
2012-04-03	46.22	47.49	46.22	47.01	1619482
2012-04-04	46.45	47.94	46.30	47.45	1964395
2012-04-05	47.27	48.00	46.96	47.53	3722565
2012-04-09	46.59	47.27	46.40	46.80	1495553
2012-04-10	46.51	46.71	42.30	43.17	5875949
2012-04-11	43.74	44.20	41.39	42.90	4165763
2012-04-12	42.90	44.07	42.79	43.98	1526852
2012-04-13	44.00	44.74	43.03	43.62	1304053
2012-04-16	44.32	44.60	41.08	42.10	3018766
2012-04-17	42.30	43.20	41.91	42.88	1175226
2012-04-18	42.60	43.29	42.25	42.98	1003754
2012-04-19	43.38	44.65	41.61	41.90	2162536
2012-04-20	41.90	42.25	41.20	41.28	1356296
2012-04-23	40.82	43.66	39.73	43.39	3497821
2012-04-24	43.55	44.39	40.95	41.32	2826252
2012-04-25	42.38	42.69	41.01	42.56	1291513
2012-04-26	42.62	44.78	42.60	44.36	1981343
2012-04-27	44.36	46.50	43.20	45.90	2343907
2012-04-30	45.92	46.39	44.82	45.67	2035591
2012-05-01	45.69	48.60	45.40	48.11	4134895
2012-05-02	48.19	49.50	47.51	48.62	2057668
2012-05-03	48.91	48.91	45.64	45.96	2367093
2012-05-04	45.97	46.31	43.42	43.80	2191240
2012-05-07	43.57	45.46	43.25	44.10	2093073
2012-05-08	41.96	42.90	39.50	41.75	5772636
2012-05-09	40.75	42.59	40.60	41.50	2164093
2012-05-10	41.97	42.14	38.85	40.18	4624938
2012-05-11	39.81	41.39	39.64	40.62	1929797
2012-05-14	40.00	40.62	39.53	40.20	2388099
2012-05-15	40.36	41.59	40.12	40.75	2581260
2012-05-16	40.71	40.83	39.10	40.14	4754240
2012-05-17	40.27	40.79	37.60	37.79	4408055
2012-05-18	37.85	38.39	37.07	37.55	2199080
2012-05-21	37.55	40.96	37.00	40.71	2625803
2012-05-22	40.90	42.51	40.80	41.78	2557523
2012-05-23	41.56	42.30	40.40	41.96	1294415
2012-05-24	41.78	41.93	40.20	40.94	1318411
2012-05-25	41.08	41.31	39.90	41.20	1093459
2012-05-29	41.54	42.29	41.18	41.95	1305153
2012-05-30	41.13	41.73	39.50	40.00	1948598
2012-05-31	40.53	40.60	39.02	39.38	1602817
2012-06-01	38.10	38.37	36.89	37.76	2200125
2012-06-04	37.75	38.20	35.95	37.37	1904135
2012-06-05	37.35	38.94	37.08	38.73	1412374
2012-06-06	39.40	40.19	38.42	38.59	1399089
2012-06-07	38.56	38.96	35.73	36.04	3644639
2012-06-08	36.52	38.38	35.50	38.37	3320654
2012-06-11	39.00	39.86	37.75	38.18	4414862
2012-06-12	42.38	42.73	38.03	41.10	22598334
2012-06-13	40.84	42.10	38.48	38.84	7732875
2012-06-14	38.72	39.54	37.05	37.69	4781104
2012-06-15	37.88	39.45	36.81	39.25	6371094
2012-06-18	38.62	39.61	37.55	39.41	2891486
2012-06-19	39.88	42.00	39.75	41.11	4230485
2012-06-20	40.80	42.47	40.68	41.97	3775346
2012-06-21	41.96	43.70	41.00	41.35	3793664
2012-06-22	41.59	43.04	41.41	42.86	4440398
2012-06-25	42.20	43.25	41.72	42.54	2552602
2012-06-26	42.61	44.20	42.56	43.94	2927406
2012-06-27	44.00	44.50	42.59	43.21	3456513
2012-06-28	42.47	42.81	39.74	40.69	5076189
2012-06-29	41.72	42.38	39.92	41.84	2813974
2012-07-02	42.03	43.17	41.72	42.89	2351246
2012-07-03	42.95	43.00	42.30	42.67	856480
2012-07-05	42.51	44.73	42.27	44.44	3975315
2012-07-06	43.49	43.82	42.69	43.54	1949890
2012-07-09	42.85	43.63	42.16	42.62	1668048
2012-07-10	43.00	43.49	42.18	42.62	1601621
2012-07-11	42.06	42.58	39.80	40.69	3101857
2012-07-12	40.00	40.03	38.62	39.05	2727448
2012-07-13	39.45	40.09	39.04	39.40	2191730
2012-07-16	39.06	39.26	38.50	38.91	1862599
2012-07-17	39.20	39.50	38.18	38.92	2004992
2012-07-18	38.77	41.22	38.67	40.63	3006048
2012-07-19	41.12	42.32	41.02	41.67	2488872
2012-07-20	41.23	41.23	39.80	39.98	3812777
2012-07-23	38.30	39.95	37.77	39.66	1965445
2012-07-24	39.66	40.65	38.90	39.90	2244813
2012-07-25	39.80	40.84	39.24	39.53	1725478
2012-07-26	40.40	42.00	40.40	41.44	2863005
2012-07-27	41.75	42.12	41.05	41.33	1922968
2012-07-30	41.55	42.05	40.54	41.48	1203184
2012-07-31	39.67	41.60	39.67	41.29	2323294
2012-08-01	41.55	41.55	40.17	40.41	1330043
2012-08-02	40.09	40.78	38.94	39.59	1478588
2012-08-03	40.37	41.35	39.85	41.19	3021788
2012-08-06	41.56	43.60	41.22	42.85	3002789
2012-08-07	44.19	45.20	43.23	43.26	3837338
2012-08-08	42.94	43.81	42.50	42.84	1488579
2012-08-09	42.87	43.29	42.21	43.00	1044725
2012-08-10	43.02	43.50	42.05	42.32	1506519
2012-08-13	43.06	43.06	40.89	42.35	5700902
2012-08-14	48.10	49.65	47.74	49.33	18545948
2012-08-15	49.93	50.68	49.12	49.39	5888372
2012-08-16	49.52	49.85	47.53	49.53	6792255
2012-08-17	48.54	52.75	48.50	52.09	5750822
2012-08-20	52.38	52.88	51.02	51.96	3304738
2012-08-21	52.23	52.42	51.06	51.50	2476415
2012-08-22	51.48	52.02	50.84	51.83	2342986
2012-08-23	51.83	52.35	51.30	51.67	2034241
2012-08-24	51.68	54.17	51.50	53.92	3910248
2012-08-27	54.49	54.92	53.07	53.69	3306697
2012-08-28	53.56	54.72	53.56	53.84	2597849
2012-08-29	54.03	54.18	53.36	53.49	2673552
2012-08-30	53.43	54.87	52.22	52.55	4045962
2012-08-31	53.33	54.10	52.61	53.95	2122175
2012-09-04	54.00	54.32	53.16	53.49	2243212
2012-09-05	53.55	53.92	52.70	52.98	1649949
2012-09-06	53.24	55.77	52.94	55.50	3310101
2012-09-07	55.55	56.70	55.06	56.03	2170067
2012-09-10	53.75	54.69	53.30	53.50	3583182
2012-09-11	53.03	53.49	52.06	53.32	4505645
2012-09-12	53.84	53.90	52.71	52.99	1957835
2012-09-13	53.52	55.23	52.60	54.14	4054811
2012-09-14	54.71	54.90	53.04	53.59	2472244
2012-09-17	53.38	54.62	53.20	53.95	2080800
2012-09-18	53.67	53.86	52.17	52.60	2486901
2012-09-19	53.01	53.38	52.43	52.52	1626839
2012-09-20	52.03	53.18	51.02	52.49	2879625
2012-09-21	54.75	57.35	54.40	57.35	10755002
2012-09-24	56.60	56.95	54.40	54.50	5513554
2012-09-25	54.20	54.74	52.00	52.30	25243868
2012-09-26	51.93	53.25	51.83	52.80	5136678
2012-09-27	53.03	53.43	51.50	53.26	3096449
2012-09-28	52.79	53.50	51.60	53.18	4819686
2012-10-01	53.80	53.90	52.20	52.90	3619763
2012-10-02	53.11	53.25	52.43	53.01	1886336
2012-10-03	53.71	54.38	52.71	52.97	4159931
2012-10-04	53.43	53.80	53.01	53.43	1982455
2012-10-05	54.00	54.85	52.83	53.46	3130695
2012-10-08	53.33	54.60	53.05	53.33	2308975
2012-10-09	53.34	54.00	51.67	52.05	4144757
2012-10-10	52.38	52.76	51.68	52.23	2003509
2012-10-11	53.03	53.83	52.61	53.09	3511952
2012-10-12	52.65	53.50	52.62	52.98	1171821
2012-10-15	53.00	53.91	52.91	53.89	1814949
2012-10-16	53.98	56.89	53.91	56.80	5144493
2012-10-17	57.07	57.07	55.67	56.07	2830740
2012-10-18	56.56	57.92	55.35	56.47	4312076
2012-10-19	56.59	56.71	54.49	55.05	2785896
2012-10-22	55.06	55.34	54.04	54.80	2166081
2012-10-23	54.47	55.07	53.14	55.00	3152506
2012-10-24	55.80	56.19	54.99	55.25	1987406
2012-10-25	55.51	55.96	53.81	54.06	1583497
2012-10-26	53.96	54.65	53.42	54.49	1698792
2012-10-31	55.36	55.43	53.80	54.69	1734461
2012-11-01	55.33	57.11	54.84	56.97	2806467
2012-11-02	57.99	58.62	55.92	56.20	3578748
2012-11-05	56.20	56.67	55.80	56.49	1258727
2012-11-06	56.07	56.09	55.17	55.82	2841470
2012-11-07	55.06	55.55	53.55	54.61	2833147
2012-11-08	54.59	54.62	50.25	50.70	8049269
2012-11-09	50.25	51.90	50.20	50.43	5788299
2012-11-12	50.98	51.47	50.50	50.58	4637113
2012-11-13	51.69	53.25	50.13	51.01	13718413
2012-11-14	51.42	51.42	47.72	48.11	6326304
2012-11-15	47.97	48.89	46.66	48.49	4787802
2012-11-16	48.52	50.38	48.00	50.32	4229624
2012-11-19	51.75	51.83	50.47	50.61	3084580
2012-11-20	51.01	51.68	50.31	51.39	3181274
2012-11-21	51.75	51.85	50.66	51.24	1934361
2012-11-23	51.64	51.75	51.18	51.47	745903
2012-11-26	51.64	51.64	50.41	51.48	2429763
2012-11-27	51.25	52.46	50.67	51.40	2429424
2012-11-28	50.75	53.46	50.75	53.45	3408296
2012-11-29	53.07	53.80	52.32	53.04	2853115
2012-11-30	53.00	53.40	52.27	53.15	2250145
2012-12-03	53.48	53.77	52.90	53.50	2586075
2012-12-04	53.19	53.61	52.25	52.46	1936829
2012-12-05	52.40	52.61	50.28	50.40	3147863
2012-12-06	50.66	52.40	50.10	51.44	2727798
2012-12-07	52.08	52.27	50.98	51.60	1707543
2012-12-10	51.27	51.95	49.00	49.75	3062122
2012-12-11	51.09	51.81	50.55	50.92	2941533
2012-12-12	51.29	51.45	49.53	49.79	2765488
2012-12-13	49.67	50.70	49.11	49.31	2014431
2012-12-14	49.06	50.24	48.70	49.88	1573395
2012-12-17	50.11	51.21	49.23	51.18	2582685
2012-12-18	50.73	53.62	50.73	53.41	4462365
2012-12-19	53.71	55.00	53.32	53.44	3997811
2012-12-20	53.57	55.15	52.70	55.11	4735905
2012-12-21	53.08	53.73	51.75	53.49	4175930
2012-12-24	53.66	54.09	52.50	53.57	778132
2012-12-26	53.41	53.54	49.41	50.03	5508961
2012-12-27	50.16	50.75	47.26	49.41	6372610
2012-12-28	48.63	49.75	48.14	49.18	3243393
2012-12-31	49.17	51.22	49.00	51.03	2893781
2013-01-02	52.42	53.24	49.98	51.51	6009934
2013-01-03	51.51	52.45	51.27	52.05	3302857
2013-01-04	52.05	53.54	52.01	52.23	4481364
2013-01-07	51.98	52.85	51.05	52.53	3302936
2013-01-08	52.78	53.23	52.22	53.00	2707051
2013-01-09	53.28	53.55	52.59	53.31	2667102
2013-01-10	52.61	52.78	51.19	52.01	4127098
2013-01-11	51.80	53.04	51.80	52.94	3757572
2013-01-14	53.10	54.48	52.30	54.46	3583099
2013-01-15	53.84	55.20	53.76	54.32	4553794
2013-01-16	52.89	54.85	52.22	54.11	5347294
2013-01-17	54.10	54.18	53.05	53.06	3318261
2013-01-18	53.19	54.70	52.35	54.48	3405596
2013-01-22	54.28	55.55	53.82	54.95	3556670
2013-01-23	54.42	56.28	54.34	55.63	5013061
2013-01-24	55.65	57.40	55.48	56.73	4001640
2013-01-25	57.50	58.15	56.65	58.08	6269443
2013-01-28	59.06	60.00	56.44	57.75	5135801
2013-01-29	57.25	57.73	56.90	57.47	2567019
2013-01-30	57.40	57.52	56.02	56.32	3847851
2013-01-31	56.55	56.94	55.73	56.13	3215679
2013-02-01	56.83	56.98	55.50	55.72	3124692
2013-02-04	55.72	56.22	54.58	54.91	3009259
2013-02-05	55.00	55.90	52.77	55.38	7642643
2013-02-06	55.65	56.50	54.66	55.87	4479338
2013-02-07	56.02	56.70	54.44	56.66	3984233
2013-02-08	57.12	57.71	56.35	57.10	5131774
2013-02-11	57.71	57.76	56.39	57.00	7124591
2013-02-12	64.39	64.80	61.22	62.00	20888652
2013-02-13	61.78	63.13	61.00	61.35	6350967
2013-02-14	61.28	62.84	61.06	61.67	5751014
2013-02-15	61.69	64.04	61.63	63.27	6862929
2013-02-19	64.31	65.10	63.19	64.84	7078158
2013-02-20	62.99	63.69	61.20	61.50	9580627
2013-02-21	60.81	60.98	58.81	59.00	25675224
2013-02-22	59.57	59.95	58.82	59.11	6344157
2013-02-25	59.10	59.65	57.85	57.86	6846559
2013-02-26	58.28	59.47	57.00	59.24	9161123
2013-02-27	59.37	59.98	59.00	59.46	6824682
2013-02-28	59.83	60.37	59.23	59.28	5628707
2013-03-01	59.00	59.60	58.58	59.23	3231149
2013-03-04	59.36	59.61	58.60	59.27	3215299
2013-03-05	59.95	60.92	59.69	60.52	5074525
2013-03-06	60.86	61.25	59.36	61.19	6988679
2013-03-07	61.06	61.33	58.19	58.21	8005954
2013-03-08	58.85	58.95	57.04	58.19	6452824
2013-03-11	57.79	57.86	54.58	55.00	11407691
2013-03-12	55.11	56.37	54.84	56.28	6855452
2013-03-13	57.60	58.88	56.90	58.51	7860448
2013-03-14	58.71	59.41	57.62	58.05	4840182
2013-03-15	57.76	58.55	57.13	57.38	5176094
2013-03-18	56.73	58.58	56.63	58.10	5251354
2013-03-19	58.24	58.54	55.26	56.15	5691244
2013-03-20	56.52	56.93	55.90	56.38	3922856
2013-03-21	55.75	56.18	54.97	55.05	3729935
2013-03-22	55.57	56.10	55.40	55.61	4002985
2013-03-25	55.88	56.75	55.00	55.42	2716940
2013-03-26	55.59	55.80	54.20	55.22	3842274
2013-03-27	54.94	56.65	54.75	56.41	4849188
2013-03-28	56.58	57.26	55.97	56.79	4458238
2013-04-01	56.79	57.49	55.20	55.50	3535905
2013-04-02	55.89	56.35	53.96	54.16	4338978
2013-04-03	54.18	55.55	53.31	54.96	5400529
2013-04-04	54.89	55.49	54.40	54.66	1753649
2013-04-05	53.71	55.07	52.60	54.98	4089110
2013-04-08	55.13	56.36	54.95	56.30	2745468
2013-04-09	56.06	56.55	55.55	55.69	2272289
2013-04-10	55.98	55.98	54.01	55.10	5640293
2013-04-11	55.15	57.72	54.75	57.31	5186147
2013-04-12	56.47	56.89	55.23	56.00	4452947
2013-04-15	55.73	56.39	53.98	54.00	3517443
2013-04-16	54.49	54.83	52.34	52.97	6310894
2013-04-17	52.64	54.25	51.70	53.92	4590815
2013-04-18	54.00	54.49	52.31	53.61	4762346
2013-04-19	53.61	54.45	53.00	53.08	3012338
2013-04-22	53.05	53.12	51.63	52.36	3562579
2013-04-23	53.70	55.00	53.60	54.09	4448016
2013-04-24	54.34	54.73	53.45	53.52	2330727
2013-04-25	54.33	56.98	53.90	56.64	5235367
2013-04-26	56.47	57.02	55.52	56.12	2305255
2013-04-29	56.21	57.30	55.77	56.05	2127638
2013-04-30	56.12	57.00	55.55	56.94	2227442
2013-05-01	56.57	57.50	56.34	56.50	2659375
2013-05-02	56.52	57.40	56.10	57.05	2108968
2013-05-03	57.54	59.30	57.50	58.04	4053276
2013-05-06	58.43	58.44	56.99	57.09	2572321
2013-05-07	58.05	58.74	57.79	58.41	3247050
2013-05-08	58.48	58.87	57.16	57.98	3430471
2013-05-09	58.24	60.28	58.22	59.41	4314190
2013-05-10	59.32	60.53	59.22	60.36	3035515
2013-05-13	61.55	62.25	60.80	60.98	4373533
2013-05-14	61.18	61.73	60.50	61.34	2987234
2013-05-15	61.72	62.19	60.20	60.50	3632021
2013-05-16	60.61	60.80	59.15	59.27	3336530
2013-05-17	60.25	60.87	59.80	60.61	3255349
2013-05-20	61.14	61.45	60.45	60.58	2979901
2013-05-21	60.90	61.55	60.16	61.23	2889533
2013-05-22	61.24	63.03	60.08	60.46	4830074
2013-05-23	59.02	60.75	57.88	59.81	3274433
2013-05-24	59.52	60.40	59.01	60.09	2242068
2013-05-28	62.14	62.50	61.01	61.98	7309136
2013-05-29	63.04	64.65	61.12	63.95	14048795
2013-05-30	64.54	66.18	64.43	65.68	6676703
2013-05-31	65.06	65.48	62.79	62.82	5957543
2013-06-03	63.01	63.01	60.69	62.24	5369466
2013-06-04	62.46	62.65	60.86	61.57	3386748
2013-06-05	61.00	62.32	60.86	61.24	3548675
2013-06-06	61.06	62.10	60.86	61.93	2901210
2013-06-07	62.56	62.99	61.97	62.69	2804492
2013-06-10	63.08	63.10	61.98	62.17	2562439
2013-06-11	61.85	62.26	60.73	61.27	2576576
2013-06-12	61.48	61.73	59.77	60.53	3514842
2013-06-13	60.33	60.65	57.96	59.50	6266014
2013-06-14	59.53	60.94	59.39	60.80	3246458
2013-06-17	61.44	61.93	60.70	61.56	2575840
2013-06-18	61.23	61.94	61.23	61.63	2081469
2013-06-19	61.88	62.45	61.23	61.70	2453812
2013-06-20	60.89	61.08	58.98	59.60	2883273
2013-06-21	60.00	60.09	58.01	59.18	3370097
2013-06-24	58.15	58.20	56.15	57.10	3805924
2013-06-25	58.44	59.71	57.99	59.04	3639749
2013-06-26	59.75	60.00	58.35	59.70	2266071
2013-06-27	59.87	61.57	59.77	61.28	3210629
2013-06-28	60.99	63.05	60.94	62.02	9170985
2013-07-01	62.14	64.11	62.07	62.18	3457545
2013-07-02	62.09	63.25	61.50	62.36	2202113
2013-07-03	61.96	62.57	61.60	62.46	1106104
2013-07-05	62.79	63.06	62.00	62.97	1706870
2013-07-08	63.45	64.17	63.16	63.76	1855145
2013-07-09	64.05	65.11	63.40	64.28	2686992
2013-07-10	64.61	64.61	63.35	64.17	2303533
2013-07-11	64.85	64.94	63.77	64.19	2125256
2013-07-12	64.38	64.90	63.25	63.82	2488872
2013-07-15	62.50	62.81	61.81	62.65	3670533
2013-07-16	62.67	62.98	61.75	62.61	2727756
2013-07-17	62.97	63.01	62.06	62.94	2280380
2013-07-18	63.00	63.00	60.08	61.69	6500377
2013-07-19	61.82	62.42	61.46	62.12	2573450
2013-07-22	62.01	63.00	61.40	62.72	2136043
2013-07-23	62.85	64.00	62.51	63.40	2727164
2013-07-24	63.38	64.28	62.78	63.89	4047561
2013-07-25	63.97	64.74	63.26	64.57	3600580
2013-07-26	64.08	65.50	63.77	64.83	4784662
2013-07-29	64.81	65.67	63.97	64.00	2763679
2013-07-30	65.00	65.69	64.30	65.56	3579907
2013-07-31	66.23	67.78	66.09	67.34	4918063
2013-08-01	68.12	69.00	67.77	68.65	4479571
2013-08-02	69.02	69.23	68.05	68.80	3689823
2013-08-05	69.02	69.17	67.65	67.88	5189952
2013-08-06	70.77	71.50	67.85	70.39	14978369
2013-08-07	70.27	70.53	68.91	69.53	3127113
2013-08-08	70.11	71.73	69.66	71.28	4869743
2013-08-09	71.07	72.53	70.74	72.05	4149240
2013-08-12	71.73	72.54	71.51	72.00	2000067
2013-08-13	72.76	72.98	71.88	72.40	2293891
2013-08-14	72.50	72.75	71.67	72.00	3211363
2013-08-15	71.75	71.80	70.20	71.23	3748903
2013-08-16	70.58	70.73	69.60	70.20	3189826
2013-08-19	70.15	70.44	68.83	69.76	2043412
2013-08-20	70.03	72.01	70.00	71.26	2217020
2013-08-21	71.26	72.38	71.26	71.65	2396087
2013-08-22	71.95	72.45	71.47	72.19	1798066
2013-08-23	72.48	72.82	71.80	72.57	2272130
2013-08-26	72.95	73.59	72.53	72.57	1769798
2013-08-27	72.00	72.77	71.05	71.23	3161914
2013-08-28	71.10	72.19	70.66	71.75	2476058
2013-08-29	71.53	73.52	71.53	73.15	2234960
2013-08-30	73.60	74.28	73.05	74.09	11765952
2013-09-03	74.70	75.01	74.10	74.43	2963656
2013-09-04	74.67	75.92	74.43	75.40	3459383
2013-09-05	75.91	76.22	75.50	75.84	2343881
2013-09-06	76.00	76.20	74.14	75.70	3528337
2013-09-09	75.76	76.74	74.87	75.62	3131129
2013-09-10	76.20	76.34	73.16	73.21	5878887
2013-09-11	73.55	75.00	73.24	74.58	4997605
2013-09-12	74.73	74.78	73.22	73.32	2722722
2013-09-13	73.77	74.95	73.41	74.03	2361946
2013-09-16	74.71	75.24	74.20	74.30	1471281
2013-09-17	74.12	75.06	74.07	75.02	2182302
2013-09-18	75.21	75.79	73.39	75.72	3575006
2013-09-19	75.73	78.62	75.25	77.49	4462517
2013-09-20	77.29	77.29	75.73	75.98	3437586
2013-09-23	75.14	75.48	73.37	75.01	2991406
2013-09-24	75.00	75.15	73.89	74.16	1851625
2013-09-25	74.18	74.24	72.68	73.18	2331740
2013-09-26	73.92	74.16	73.07	73.99	1570483
2013-09-27	74.00	75.55	73.71	74.45	2562581
2013-09-30	73.86	74.79	73.36	74.52	1591741
2013-10-01	74.74	76.10	74.72	75.85	1453331
2013-10-02	75.72	76.41	74.91	75.89	2252686
2013-10-03	75.89	76.97	74.57	74.83	2466014
2013-10-04	75.03	77.05	74.81	76.35	1904219
2013-10-07	75.59	75.59	74.28	74.33	1757762
2013-10-08	74.34	74.86	70.67	70.92	3599519
2013-10-09	72.47	72.96	70.59	72.49	3688735
2013-10-10	73.30	74.63	73.23	74.23	2931591
2013-10-11	74.42	74.60	72.44	72.88	2929246
2013-10-14	72.95	74.36	72.32	74.03	2399875
2013-10-15	75.39	75.43	72.93	73.05	2948249
2013-10-16	73.75	75.13	73.28	74.32	2519720
2013-10-17	74.14	74.83	71.71	73.75	5834529
2013-10-18	74.47	75.49	74.24	75.24	2896485
2013-10-21	75.99	77.21	75.58	77.18	3300741
2013-10-22	76.19	78.83	75.93	78.70	4585471
2013-10-23	78.20	78.49	77.03	77.60	2830082
2013-10-24	77.69	78.00	76.57	76.94	2226885
2013-10-25	77.72	77.77	75.92	76.24	1940186
2013-10-28	76.36	77.03	75.10	76.40	2057915
2013-10-29	78.73	78.82	75.64	77.38	14480268
2013-10-30	77.95	78.75	77.60	77.98	6280072
2013-10-31	77.01	77.27	75.84	76.95	6142349
2013-11-01	77.15	77.64	75.30	75.43	5777552
2013-11-04	75.81	76.05	73.26	74.78	8362942
2013-11-05	76.74	80.00	76.70	79.13	13816693
2013-11-06	80.12	80.43	78.20	79.49	4518739
2013-11-07	79.52	80.16	77.59	77.91	4575592
2013-11-08	77.80	79.91	77.78	79.40	3864627
2013-11-11	80.45	81.60	79.79	81.10	6605803
2013-11-12	81.15	82.73	81.15	82.14	41486659
2013-11-13	81.88	82.34	81.44	82.19	6689498
2013-11-14	82.40	82.59	81.17	81.86	3498419
2013-11-15	81.85	82.75	81.22	82.73	3618643
2013-11-18	83.00	83.13	80.59	80.95	3176716
2013-11-19	81.00	81.50	79.78	79.93	3540471
2013-11-20	80.08	80.61	78.63	79.09	3071399
2013-11-21	79.37	80.66	78.98	80.44	2036394
2013-11-22	80.74	81.26	80.32	80.64	2412076
2013-11-25	81.00	81.20	79.83	80.15	2660690
2013-11-26	80.38	80.89	79.92	80.60	2233432
2013-11-27	80.90	82.09	80.67	81.84	2763134
2013-11-29	82.50	82.50	81.22	81.55	1130493
2013-12-02	81.65	82.19	80.55	81.76	1733227
2013-12-03	81.43	81.87	80.10	80.39	2355511
2013-12-04	80.39	80.89	79.10	80.76	2735403
2013-12-05	80.53	81.12	80.01	80.76	1751344
2013-12-06	81.00	81.34	78.59	79.68	2751146
2013-12-09	79.96	80.98	79.68	80.61	2777944
2013-12-10	80.61	82.04	80.28	81.81	2367954
2013-12-11	81.79	82.07	80.33	80.58	2099252
2013-12-12	80.67	82.77	80.45	82.65	3858460
2013-12-13	83.02	83.91	81.29	82.27	4186412
2013-12-16	82.46	83.04	81.50	82.20	2555017
2013-12-17	82.60	83.59	82.04	82.91	2312021
2013-12-18	83.19	84.40	82.00	84.19	3313557
2013-12-19	84.15	84.58	83.44	83.92	1883878
2013-12-20	84.26	84.40	82.99	83.88	8990813
2013-12-23	84.00	84.00	79.59	80.80	10267430
2013-12-24	80.89	81.95	80.86	81.40	1938481
2013-12-26	81.65	81.65	80.49	81.02	1699287
2013-12-27	81.27	81.44	80.25	80.58	1440860
2013-12-30	80.74	80.83	79.65	80.59	2384866
2013-12-31	80.60	81.53	80.20	81.19	1558666
2014-01-02	80.94	82.75	80.94	82.41	3342211
2014-01-03	82.42	83.50	82.41	82.51	1901747
2014-01-06	82.85	83.00	81.90	82.04	1790268
2014-01-07	80.26	80.50	78.66	78.94	7397984
2014-01-08	78.67	78.73	76.25	77.91	7107830
2014-01-09	78.06	79.10	77.56	78.59	3407674
2014-01-10	79.02	79.88	78.30	79.80	3949933
2014-01-13	79.20	79.37	76.36	76.67	4038129
2014-01-14	76.70	77.78	76.53	77.05	2350764
2014-01-15	77.39	78.05	77.06	77.41	1994106
2014-01-16	76.91	77.04	74.11	75.70	5652063
2014-01-17	77.67	78.00	76.78	77.03	5544910
2014-01-21	77.47	77.75	76.72	77.20	3019657
2014-01-22	77.47	79.83	77.20	79.75	4644530
2014-01-23	79.39	80.34	78.78	80.29	3943763
2014-01-24	79.70	81.10	79.01	80.07	5259689
2014-01-27	80.41	81.65	79.75	81.09	3896040
2014-01-28	81.63	83.06	81.42	81.85	3711679
2014-01-29	81.27	81.70	78.52	78.74	3979754
2014-01-30	80.50	81.00	79.50	80.39	3090912
2014-01-31	79.52	80.72	79.12	79.93	2721156
2014-02-03	80.40	80.55	76.15	76.67	8727941
2014-02-04	93.00	93.18	89.22	89.91	23092978
2014-02-05	88.38	91.73	88.38	91.34	7915353
2014-02-06	91.10	92.94	90.83	91.50	4180492
2014-02-07	91.69	94.43	91.31	94.22	4082407
2014-02-10	94.38	95.76	94.11	95.56	3825373
2014-02-11	95.94	96.60	94.88	96.22	3599696
2014-02-12	96.50	97.78	95.56	96.01	2358840
2014-02-13	96.00	98.81	95.83	98.41	3056246
2014-02-14	98.24	98.62	97.64	98.46	1904328
2014-02-18	99.50	99.74	98.02	98.84	2184417
2014-02-19	98.90	99.42	97.64	97.78	1821333
2014-02-20	97.79	98.53	97.21	98.00	1868140
2014-02-21	98.48	98.48	97.45	97.56	1331239
2014-02-24	97.62	99.35	97.62	98.58	1655615
2014-02-25	98.88	101.04	98.83	99.84	2490765
2014-02-26	100.30	100.60	99.05	99.32	1773052
2014-02-27	99.26	100.41	98.61	99.56	1418029
2014-02-28	99.82	100.13	97.03	98.03	2266616
2014-03-03	97.40	97.98	96.11	97.98	2649078
2014-03-04	99.00	99.16	97.67	98.88	1952621
2014-03-05	99.03	99.66	97.18	98.99	1557573
2014-03-06	99.30	99.46	98.19	98.62	1279980
2014-03-07	99.16	99.44	98.02	98.28	1368022
2014-03-10	98.41	99.06	97.00	98.27	1413429
2014-03-11	98.46	99.46	97.86	98.04	1570781
2014-03-12	97.60	98.10	96.61	98.03	1674345
2014-03-13	98.50	98.72	96.27	97.02	1645075
2014-03-14	97.19	98.85	96.64	98.12	2050285
2014-03-17	98.50	99.01	97.24	98.56	1541200
2014-03-18	96.53	97.41	95.95	96.77	3006510
2014-03-19	96.95	99.20	96.39	98.71	3023970
2014-03-20	98.17	98.44	96.64	97.67	1932881
2014-03-21	98.42	99.17	97.31	97.46	2351355
2014-03-24	97.97	97.97	92.99	94.11	3744737
2014-03-25	94.83	95.07	92.17	93.44	3030873
2014-03-26	93.69	94.28	91.90	92.04	2548754
2014-03-27	91.95	92.04	89.43	91.54	2761950
2014-03-28	91.68	93.39	91.55	92.75	1297506
2014-03-31	93.63	93.63	91.97	93.27	1599878
2014-04-01	93.87	95.32	93.77	95.25	1864624
2014-04-02	95.56	96.10	94.63	95.03	1382699
2014-04-03	95.30	95.59	92.07	92.64	2009567
2014-04-04	93.04	93.52	88.76	89.54	3718231
2014-04-07	89.32	89.32	85.71	86.59	5435907
2014-04-08	86.72	89.63	86.61	88.99	3613178
2014-04-09	89.53	90.58	88.48	90.51	1934008
2014-04-10	90.51	90.81	89.00	89.65	4800966
2014-04-11	88.78	89.57	86.45	86.87	4047834
2014-04-14	87.65	88.25	85.92	87.12	2417680
2014-04-15	87.57	89.54	87.01	89.37	3513638
2014-04-16	90.08	90.35	88.61	90.11	1886705
2014-04-17	90.05	91.15	89.09	89.93	1786635
2014-04-21	90.29	91.34	90.00	90.68	1235034
2014-04-22	91.54	93.97	91.35	93.20	2717619
2014-04-23	93.20	93.41	91.29	91.44	1795451
2014-04-24	91.76	91.97	89.62	91.14	1846092
2014-04-25	91.11	91.53	89.48	89.88	1604378
2014-04-28	90.58	90.86	85.75	88.17	3349254
2014-04-29	87.95	91.05	87.29	90.30	2651619
2014-04-30	91.90	92.39	90.63	91.20	2662113
2014-05-01	91.05	93.00	90.67	92.40	2001323
2014-05-02	92.82	94.85	92.43	93.21	1843008
2014-05-05	92.71	94.85	91.79	94.74	1729691
2014-05-06	94.50	94.53	92.78	93.15	1554996
2014-05-07	93.31	93.79	90.10	91.37	1711568
2014-05-08	91.33	93.73	90.76	91.81	1405128
2014-05-09	91.42	92.20	90.12	91.82	1738744
2014-05-12	92.31	94.80	92.26	94.45	1692446
2014-05-13	94.84	95.17	92.92	93.71	1725335
2014-05-14	94.15	95.03	92.86	93.38	2544947
2014-05-15	92.88	92.90	90.57	91.27	2016730
2014-05-16	91.22	92.89	90.53	92.85	2218367
2014-05-19	92.63	94.12	92.61	93.05	1599403
2014-05-20	93.88	93.88	91.14	91.86	2555378
2014-05-21	92.33	93.59	92.10	93.31	2214144
2014-05-22	93.11	94.55	93.03	93.66	1543211
2014-05-23	93.80	96.49	93.53	96.40	2537547
2014-05-27	98.02	98.96	95.60	95.74	5405210
2014-05-28	95.04	97.60	91.80	97.01	11336869
2014-05-29	97.04	97.14	91.03	92.28	7881944
2014-05-30	93.57	95.19	92.96	94.38	5585568
2014-06-02	94.54	94.75	93.09	94.45	2290480
2014-06-03	93.84	94.86	93.59	94.05	1758068
2014-06-04	94.44	94.69	92.55	93.84	2262745
2014-06-05	93.45	94.30	92.90	93.36	2065913
2014-06-06	93.76	94.45	92.90	94.33	1753496
2014-06-09	94.35	94.57	93.35	93.93	1753820
2014-06-10	94.10	94.77	93.42	94.38	3074799
2014-06-11	93.98	95.91	93.92	95.37	2255103
2014-06-12	94.88	95.79	94.40	94.66	2589700
2014-06-13	94.61	95.00	93.16	93.90	2362377
2014-06-16	93.85	93.90	90.18	90.29	5454008
2014-06-17	90.50	91.30	87.95	91.06	6517358
2014-06-18	91.47	91.63	89.14	90.82	3184056
2014-06-19	90.96	91.00	88.29	89.36	4383378
2014-06-20	89.90	90.01	88.50	88.60	2652634
2014-06-23	88.59	89.00	87.70	88.52	2832295
2014-06-24	88.52	89.69	88.21	88.36	2161980
2014-06-25	88.45	90.23	88.36	90.13	2437687
2014-06-26	90.00	90.60	89.06	90.12	1874111
2014-06-27	90.17	90.66	89.80	90.00	929960
2014-06-30	90.00	90.25	88.42	88.65	2234251
2014-07-01	89.16	90.40	88.70	89.92	2561847
2014-07-02	89.46	90.38	89.45	89.72	2243172
2014-07-03	90.83	90.98	90.04	90.27	746133
2014-07-07	90.10	91.79	89.50	91.16	3703548
2014-07-08	90.71	91.13	88.71	89.90	2816389
2014-07-09	89.93	91.53	89.93	91.38	2043515
2014-07-10	89.90	89.91	88.70	89.17	2423957
2014-07-11	89.14	89.32	87.90	88.80	2328106
2014-07-14	89.16	89.18	85.34	85.67	6328305
2014-07-15	82.69	82.96	78.99	79.44	17905236
2014-07-16	77.85	81.55	77.75	81.10	9698475
2014-07-17	81.54	83.92	81.11	81.86	6483221
2014-07-18	83.25	83.44	80.40	81.06	4846712
2014-07-21	81.50	83.10	81.27	82.23	3990232
2014-07-22	82.87	83.39	82.00	82.22	2311936
2014-07-23	82.54	82.77	81.52	81.71	1621571
2014-07-24	82.15	82.68	81.58	82.04	1870559
2014-07-25	81.58	82.90	80.92	81.13	2346744
2014-07-28	81.55	84.32	81.10	84.23	3528943
2014-07-29	84.20	84.27	82.86	83.67	2420523
2014-07-30	83.02	83.31	82.12	82.27	3465951
2014-07-31	83.27	83.27	81.25	81.48	3656216
2014-08-01	81.50	82.02	80.34	81.83	3762610
2014-08-04	79.18	79.74	75.13	77.01	21717446
2014-08-05	76.84	79.92	76.84	79.10	6858272
2014-08-06	78.95	80.33	78.39	79.71	2599582
2014-08-07	79.84	80.65	78.48	78.75	2498374
2014-08-08	78.72	80.27	78.33	79.26	2830969
2014-08-11	79.97	80.78	79.68	79.99	2540049
2014-08-12	80.05	80.11	76.76	77.44	5092682
2014-08-13	77.96	78.78	77.48	78.72	3395915
2014-08-14	78.94	79.26	77.90	78.38	1822629
2014-08-15	78.52	78.98	77.50	78.06	2296514
2014-08-18	78.52	79.64	78.41	79.36	2331579
2014-08-19	79.43	80.01	79.07	79.95	2480295
2014-08-20	79.90	83.38	79.62	82.86	3934640
2014-08-21	82.86	83.14	81.61	81.73	2060501
2014-08-22	81.80	82.69	81.20	82.64	2051155
2014-08-25	82.90	83.15	81.76	82.00	1375384
2014-08-26	82.09	83.22	81.87	82.94	1880045
2014-08-27	83.27	83.29	82.04	82.34	1293722
2014-08-28	81.90	81.91	80.78	81.00	1796715
2014-08-29	81.18	81.33	79.76	80.12	2204956
2014-09-02	80.15	81.54	79.96	80.54	2719581
2014-09-03	81.06	81.17	78.35	78.73	3116861
2014-09-04	79.47	80.51	79.24	79.97	2313169
2014-09-05	76.23	76.89	75.64	76.39	17628610
2014-09-08	76.58	76.65	75.26	76.58	5540128
2014-09-09	76.69	76.94	75.75	75.79	2536484
2014-09-10	75.90	76.00	75.23	75.62	2493609
2014-09-11	75.16	76.05	75.16	75.66	2270330
2014-09-12	76.10	76.85	75.52	76.82	2983522
2014-09-15	76.61	76.88	76.03	76.61	2486899
2014-09-16	76.66	77.09	76.03	76.38	2130633
2014-09-17	76.60	76.78	75.56	76.11	4162549
2014-09-18	76.38	77.77	76.15	77.22	2649190
2014-09-19	77.65	77.75	76.37	76.95	3005647
2014-09-22	76.80	76.80	74.49	75.09	2817784
2014-09-23	75.10	75.64	74.41	74.45	2851543
2014-09-24	74.65	74.75	73.73	74.60	2581334
2014-09-25	74.31	74.45	72.04	73.15	4744640
2014-09-26	73.58	73.78	71.25	71.49	7184882
2014-09-29	70.72	71.87	70.44	71.17	3735174
2014-09-30	71.96	72.05	71.00	71.39	3724913
2014-10-01	71.57	72.33	71.18	71.66	4190492
2014-10-02	71.42	74.89	71.25	74.08	4623216
2014-10-03	74.64	76.28	74.64	75.42	4684321
2014-10-06	75.86	76.15	74.86	75.65	2467808
2014-10-07	75.18	76.75	74.64	75.49	3084719
2014-10-08	75.49	77.16	75.15	77.08	2579719
2014-10-09	76.87	77.08	74.40	74.91	2594377
2014-10-10	74.74	75.41	73.62	73.66	2326823
2014-10-13	73.64	73.75	72.07	72.25	3195837
2014-10-14	72.19	73.12	71.71	72.15	2487520
2014-10-15	71.65	72.09	68.55	71.42	4118901
2014-10-16	70.43	72.67	70.00	72.07	3468762
2014-10-17	72.90	73.60	70.96	71.51	2592960
2014-10-20	71.31	73.49	71.08	73.13	2059973
2014-10-21	73.28	75.30	72.97	74.84	2211928
2014-10-22	75.12	76.25	74.80	75.06	1915137
2014-10-23	75.55	76.77	75.13	75.78	1520026
2014-10-24	75.70	75.92	74.85	75.74	997462
2014-10-27	75.56	76.95	74.39	76.69	1579603
2014-10-28	76.69	78.41	76.56	78.17	2676661
2014-10-29	77.13	77.54	75.86	77.08	3048855
2014-10-30	76.71	78.75	76.46	77.90	1943755
2014-10-31	78.70	79.70	78.14	78.59	3750544
2014-11-03	78.70	79.06	77.33	77.99	4306021
2014-11-04	71.99	72.68	70.00	71.42	21632392
2014-11-05	71.82	74.00	71.79	72.40	6353737
2014-11-06	73.29	73.30	71.83	72.31	4254844
2014-11-07	72.48	72.56	69.89	69.95	7073036
2014-11-10	70.15	70.22	68.94	69.15	4982854
2014-11-11	69.01	69.50	68.25	68.89	4264707
2014-11-12	69.00	71.23	68.85	71.00	6654832
2014-11-13	71.07	71.76	70.93	71.43	762106
2014-11-14	70.75	72.57	70.45	72.06	3398083
2014-11-17	72.00	72.82	71.71	72.32	2833036
2014-11-18	72.50	73.31	72.32	72.93	3199148
2014-11-19	72.91	73.30	72.08	72.47	2395113
2014-11-20	72.80	73.96	72.57	73.43	7780998
2014-11-21	74.55	75.19	73.44	74.00	4195316
2014-11-24	74.30	75.65	74.12	75.53	3283070
2014-11-25	76.54	77.25	76.13	76.81	4531059
2014-11-26	76.75	76.95	75.47	75.83	2587736
2014-11-28	76.32	77.19	75.50	76.71	1735551
2014-12-01	76.36	76.78	73.15	73.32	4777726
2014-12-02	74.06	74.95	73.62	74.18	2628781
2014-12-03	74.15	75.82	73.98	75.73	2645694
2014-12-04	75.76	77.07	75.50	76.53	3533684
2014-12-05	76.69	77.68	76.46	77.63	3106900
2014-12-08	77.28	77.97	75.93	76.14	2292777
2014-12-09	75.39	76.76	74.24	76.32	2057734
2014-12-10	75.97	76.27	75.29	75.52	2074229
2014-12-11	75.80	77.45	75.50	76.70	3068061
2014-12-12	75.78	78.29	75.63	76.97	3240140
2014-12-15	77.07	78.55	77.07	77.69	3969743
2014-12-16	77.04	77.81	75.83	75.99	4596215
2014-12-17	76.51	76.80	74.69	75.65	4459241
2014-12-18	76.43	76.69	73.39	74.29	5661903
2014-12-19	74.78	74.96	73.25	74.61	4715018
2014-12-22	74.70	75.20	73.56	74.36	3026873
2014-12-23	74.63	76.10	74.51	75.31	3119482
2014-12-24	75.61	76.50	75.07	75.30	765801
2014-12-26	75.90	76.41	74.80	75.21	1824162
2014-12-29	75.08	75.82	74.66	74.93	1963249
2014-12-30	74.94	76.00	74.82	75.38	1759593
2014-12-31	75.64	76.05	74.95	75.10	2216850
2015-01-02	75.56	75.90	74.27	74.78	1352781
2015-01-05	74.32	74.32	72.36	73.00	3617298
2015-01-06	69.27	69.54	65.12	66.87	16869074
2015-01-07	67.51	70.05	67.01	68.71	8488148
2015-01-08	69.10	70.35	68.71	70.00	3837174
2015-01-09	70.10	70.23	68.54	69.26	2366193
2015-01-12	69.42	69.97	68.75	69.33	2594233
2015-01-13	69.78	70.53	67.71	68.42	2885887
2015-01-14	65.21	66.97	65.10	66.52	5445475
2015-01-15	67.36	68.00	66.00	66.01	3284184
2015-01-16	65.98	67.25	65.42	67.01	3618878
2015-01-20	66.81	67.65	66.52	67.01	3139840
2015-01-21	68.72	69.20	67.78	68.50	2961270
2015-01-22	68.78	69.45	68.00	69.09	2331805
2015-01-23	69.86	70.01	68.78	69.33	3095010
2015-01-26	69.87	70.05	69.22	69.88	2419861
2015-01-27	69.30	71.00	68.76	70.78	3197769
2015-01-28	71.31	71.37	69.93	69.99	2681304
2015-01-29	72.47	73.00	71.08	72.53	4376914
2015-01-30	71.43	72.28	70.43	70.79	3198219
2015-02-02	70.85	71.76	70.32	71.56	2484240
2015-02-03	70.65	72.25	70.31	72.22	2899454
2015-02-04	69.68	71.98	69.68	71.38	5098591
2015-02-05	68.00	70.65	67.11	69.77	16901529
2015-02-06	70.08	72.64	69.85	72.00	6387496
2015-02-09	71.74	72.69	70.77	71.39	3427511
2015-02-10	72.08	72.25	70.50	71.27	3489596
2015-02-11	71.33	71.71	70.67	71.02	2648307
2015-02-12	71.52	72.09	70.81	71.55	2686805
2015-02-13	71.73	73.28	71.62	73.27	3226584
2015-02-17	72.90	73.47	72.65	72.75	2403562
2015-02-18	72.46	72.50	69.68	69.80	6018760
2015-02-19	70.15	70.65	69.49	69.59	4041642
2015-02-20	69.47	69.58	68.51	68.98	4208965
2015-02-23	68.98	70.54	68.95	69.71	3105560
2015-02-24	70.10	70.10	68.31	68.39	2818673
2015-02-25	69.39	69.46	68.20	68.56	3242257
2015-02-26	68.66	68.85	67.74	67.89	2917693
2015-02-27	68.12	68.49	67.40	67.41	3035246
2015-03-02	67.46	68.33	67.41	67.95	2645161
2015-03-03	67.59	68.42	67.16	68.34	2178787
2015-03-04	68.17	68.93	67.10	67.14	2957254
2015-03-05	67.15	67.49	66.10	67.14	2959055
2015-03-06	66.98	67.19	65.76	65.98	3385221
2015-03-09	64.30	64.95	63.31	64.33	6504912
2015-03-10	63.88	65.07	63.84	64.70	2869803
2015-03-11	64.69	65.58	64.37	65.22	2995896
2015-03-12	65.49	65.60	64.24	65.42	3232054
2015-03-13	65.39	66.25	64.34	64.74	2570408
2015-03-16	64.99	65.05	64.30	64.53	2652172
2015-03-17	64.25	65.09	64.07	64.81	1919363
2015-03-18	64.81	66.62	64.56	66.36	2386866
2015-03-19	66.53	66.85	65.99	66.82	2031128
2015-03-20	67.12	67.20	66.13	66.13	3095135
2015-03-23	66.51	68.57	66.35	67.89	3104330
2015-03-24	67.82	68.14	67.19	67.72	2246088
2015-03-25	67.94	68.82	67.73	68.01	2372222
2015-03-26	67.61	67.88	66.65	66.66	1772419
2015-03-27	66.63	67.12	66.08	66.97	1639558
2015-03-30	67.25	67.40	66.23	66.26	2458422
2015-03-31	66.27	66.66	65.55	65.75	3701142
2015-04-01	64.03	65.00	63.40	64.08	6071508
2015-04-02	64.18	64.94	63.21	63.39	3871027
2015-04-06	63.07	63.80	63.06	63.50	3411743
2015-04-07	63.60	64.94	63.60	64.38	2066596
2015-04-08	64.15	65.31	64.11	64.88	2763371
2015-04-09	65.10	65.83	65.07	65.24	2251255
2015-04-10	65.18	65.70	64.30	64.60	2581285
2015-04-13	64.36	64.98	64.09	64.12	2284563
2015-04-14	64.06	64.26	62.85	62.94	3823697
2015-04-15	63.34	63.82	62.65	63.76	3364010
2015-04-16	63.48	63.83	63.37	63.72	2601290
2015-04-17	63.44	63.75	62.94	63.25	3466271
2015-04-20	62.46	62.63	61.23	62.16	5432546
2015-04-21	62.30	62.90	61.88	62.22	4484952
2015-04-22	62.23	62.50	61.50	62.31	2611903
2015-04-23	62.51	63.96	62.30	63.34	3548611
2015-04-24	63.56	63.98	63.14	63.48	1903704
2015-04-27	63.49	63.95	62.84	63.02	2516957
2015-04-28	62.00	63.30	61.92	62.68	2477859
2015-04-29	62.39	62.60	61.43	62.50	2650081
2015-04-30	62.25	62.46	61.43	61.86	2483629
2015-05-01	62.11	62.66	61.64	62.55	2409502
2015-05-04	62.55	62.97	62.26	62.64	1917650
2015-05-05	62.56	62.95	62.37	62.57	1839741
2015-05-06	62.18	62.58	62.00	62.35	2853520
2015-05-07	62.39	62.64	62.01	62.42	1908278
2015-05-08	62.83	63.31	62.28	62.51	1374817
2015-05-11	62.43	63.24	62.43	62.82	1403164
2015-05-12	62.50	62.82	61.82	62.15	2065241
2015-05-13	61.64	62.15	60.77	61.10	2832617
2015-05-14	61.07	61.41	60.24	61.08	2442204
2015-05-15	61.15	61.16	60.62	61.02	1883476
2015-05-18	61.26	61.98	60.93	61.16	2264192
2015-05-19	61.10	61.35	60.37	60.72	2802299
2015-05-20	60.90	60.93	59.88	60.45	2959389
2015-05-21	60.57	61.51	60.23	61.33	3838308
2015-05-22	61.66	61.95	61.13	61.63	3375886
2015-05-26	61.50	61.55	59.80	60.59	5868867
2015-05-27	49.50	50.50	45.88	45.93	69237385
2015-05-28	45.61	46.95	45.57	45.78	21680875
2015-05-29	46.00	46.69	45.53	46.50	12539963
2015-06-01	46.98	47.87	46.52	47.74	12083047
2015-06-02	47.92	48.98	47.75	48.60	10189321
2015-06-03	48.92	49.07	48.40	48.58	6440978
2015-06-04	48.10	49.31	48.01	49.28	6495020
2015-06-05	49.23	49.71	48.73	48.87	5229821
2015-06-08	48.84	49.25	48.01	48.15	6658687
2015-06-09	48.01	48.81	48.01	48.57	4232048
2015-06-10	48.72	49.17	48.16	48.21	5365245
2015-06-11	48.32	48.73	47.19	47.84	5426600
2015-06-12	47.60	48.36	47.38	48.23	3011611
2015-06-15	47.85	47.91	46.83	47.10	3760451
2015-06-16	47.08	47.34	46.42	46.51	3982960
2015-06-17	46.60	46.90	46.06	46.43	3823271
2015-06-18	46.70	46.93	46.10	46.17	3107841
2015-06-19	46.27	46.92	46.23	46.60	6135198
2015-06-22	46.84	47.51	46.49	47.34	3547977
2015-06-23	47.44	47.92	46.54	46.80	4353712
2015-06-24	46.81	47.42	46.06	46.20	3537537
2015-06-25	46.51	46.51	45.23	45.37	4415362
2015-06-26	45.33	45.54	44.83	44.91	4356199
2015-06-29	44.30	44.59	43.32	43.37	6007925
2015-06-30	43.60	43.60	41.52	42.09	10919892
2015-07-01	42.63	43.49	42.51	43.11	4408307
2015-07-02	43.14	43.54	42.81	43.07	2869127
2015-07-06	42.68	42.68	41.56	41.83	4526107
2015-07-07	41.84	42.47	41.16	42.42	3751545
2015-07-08	42.13	42.41	41.65	41.68	2847399
2015-07-09	42.16	42.67	41.92	41.99	3216091
2015-07-10	42.39	42.79	42.00	42.49	2716956
2015-07-13	42.87	44.17	42.86	44.06	4316291
2015-07-14	43.91	44.09	42.95	43.48	3639102
2015-07-15	43.22	43.46	42.76	42.95	2704825
2015-07-16	42.30	42.30	41.09	41.25	5932239
2015-07-17	41.40	41.62	40.23	40.52	5233485
2015-07-20	40.91	41.03	39.90	39.92	3863814
2015-07-21	40.10	40.88	40.04	40.58	4604418
2015-07-22	40.69	40.96	39.98	40.13	2752730
2015-07-23	40.08	40.40	39.68	39.81	3539203
2015-07-24	39.98	40.02	38.88	39.33	2989571
2015-07-27	39.12	39.77	38.80	39.07	2617064
2015-07-28	39.18	39.61	38.88	39.42	2261320
2015-07-29	39.25	40.18	38.94	40.11	2975181
2015-07-30	40.12	42.28	40.00	42.12	7944461
2015-07-31	41.49	42.19	41.22	41.99	4240386
2015-08-03	41.40	41.43	38.39	38.71	7099461
2015-08-04	38.82	39.36	38.16	38.54	4766764
2015-08-05	39.07	40.18	39.04	39.49	4936435
2015-08-06	42.38	44.59	41.70	43.77	13993931
2015-08-07	43.51	44.38	43.35	43.84	5817492
2015-08-10	44.12	45.47	44.02	45.29	4127611
2015-08-11	44.68	45.82	44.50	45.37	4830027
2015-08-12	44.99	44.99	43.44	44.44	5265286
2015-08-13	44.34	44.44	43.57	43.61	3790950
2015-08-14	43.65	44.00	43.31	43.37	3600919
2015-08-17	43.06	43.70	42.60	43.52	2884175
2015-08-18	43.10	43.47	41.97	42.88	3757894
2015-08-19	42.81	43.50	42.09	43.18	3676886
2015-08-20	42.86	43.16	42.15	42.16	3580501
2015-08-21	41.69	41.87	40.07	40.08	5474079
2015-08-24	36.75	39.74	36.63	38.06	7017003
2015-08-25	39.54	40.93	38.75	39.39	5353282
2015-08-26	40.01	41.30	39.57	41.07	4517065
2015-08-27	41.56	43.44	41.39	43.28	6045905
2015-08-28	43.00	43.85	42.86	43.17	2826780
2015-08-31	43.17	44.12	42.69	43.46	2742108
2015-09-01	42.79	43.41	42.30	42.79	3167724
2015-09-02	43.31	44.51	43.07	44.51	3162834
2015-09-03	44.49	45.23	44.32	44.92	2897137
2015-09-04	43.80	44.18	43.32	43.94	3165920
2015-09-08	44.83	45.28	44.15	44.50	2796506
2015-09-09	44.94	45.43	43.83	43.92	2325970
2015-09-10	43.64	44.13	43.35	43.69	1770989
2015-09-11	43.49	44.15	43.20	44.15	2022886
2015-09-14	44.05	44.12	42.91	43.15	2020271
2015-09-15	43.04	44.07	43.01	43.86	2025187
2015-09-16	43.46	45.34	43.46	45.12	2790024
2015-09-17	43.95	45.15	43.74	44.35	2033907
2015-09-18	43.46	43.99	42.87	43.11	4549911
2015-09-21	43.45	44.22	43.11	43.57	1745308
2015-09-22	42.87	43.34	42.58	43.07	1734779
2015-09-23	43.08	43.24	42.02	42.18	2038372
2015-09-24	42.00	42.87	41.62	42.72	2130995
2015-09-25	43.18	43.28	42.15	42.40	1729959
2015-09-28	42.24	42.37	40.42	40.55	2445224
2015-09-29	40.52	41.28	40.12	40.70	2400981
2015-09-30	41.16	42.29	40.93	42.24	2534043
2015-10-01	42.21	42.61	41.00	41.66	2146103
2015-10-02	41.17	43.56	40.74	43.53	2550156
2015-10-05	43.74	44.29	43.14	43.89	1704990
2015-10-06	43.96	44.38	43.30	43.37	2014633
2015-10-07	43.33	43.84	42.13	42.72	2754890
2015-10-08	42.27	43.68	42.22	43.51	2058098
2015-10-09	42.90	43.24	41.95	42.59	2128796
2015-10-12	42.97	43.00	41.57	41.92	1712172
2015-10-13	41.71	42.19	40.81	41.55	1692729
2015-10-14	41.75	42.18	41.33	41.76	1427926
2015-10-15	42.04	42.04	40.69	41.75	2064534
2015-10-16	41.87	41.87	39.90	40.28	5328584
2015-10-19	40.16	40.33	39.09	39.77	4489804
2015-10-20	39.88	40.51	39.69	39.90	3085324
2015-10-21	40.34	40.40	39.54	39.60	3491114
2015-10-22	40.26	40.34	39.33	39.46	3840025
2015-10-23	39.89	39.89	38.34	38.53	5992889
2015-10-26	38.60	39.25	38.50	38.76	4303201
2015-10-27	39.43	39.80	38.58	38.68	2856039
2015-10-28	39.38	39.48	38.18	38.54	4032528
2015-10-29	38.76	38.79	37.91	38.69	4856855
2015-10-30	38.98	39.00	38.02	38.64	4779559
2015-11-02	38.92	39.09	37.90	38.96	4367199
2015-11-03	38.89	39.69	38.53	39.32	5849719
2015-11-04	39.99	44.80	39.55	42.57	20734410
2015-11-05	43.11	43.93	42.90	43.49	5268259
2015-11-06	43.13	43.93	42.97	43.48	3772808
2015-11-09	43.53	44.19	42.38	42.84	3715532
2015-11-10	42.39	43.17	42.05	43.10	2301240
2015-11-11	42.99	42.99	41.24	41.31	3471423
2015-11-12	41.01	42.16	40.84	41.64	2541693
2015-11-13	40.90	40.90	38.96	39.00	5405542
2015-11-16	38.89	39.81	38.47	39.67	2748195
2015-11-17	39.53	39.86	38.69	39.32	2639131
2015-11-18	39.38	41.02	39.35	40.85	2606271
2015-11-19	40.95	41.43	40.56	40.88	1923464
2015-11-20	41.19	41.99	40.93	41.13	2319664
2015-11-23	41.05	42.55	41.01	42.22	3115838
2015-11-24	41.90	43.24	41.84	42.80	3190956
2015-11-25	43.00	43.58	42.47	42.90	2974445
2015-11-27	43.06	43.78	42.49	42.52	2076742
2015-11-30	42.52	43.21	42.16	43.02	3669142
2015-12-01	43.10	43.48	42.58	42.89	3303248
2015-12-02	42.85	43.87	42.67	43.03	2925046
2015-12-03	43.06	43.52	42.07	42.70	4171293
2015-12-04	42.67	42.77	41.86	42.34	2541333
2015-12-07	42.12	42.94	41.15	42.87	2594868
2015-12-08	42.44	42.73	41.72	42.00	3195841
2015-12-09	41.74	43.17	41.53	41.94	2768199
2015-12-10	41.90	42.66	41.61	42.22	2091708
2015-12-11	41.67	41.81	40.19	40.39	3094985
2015-12-14	40.41	40.87	39.50	40.15	2697863
2015-12-15	40.50	41.05	39.92	40.48	2434913
2015-12-16	40.72	41.32	40.46	40.94	2814122
2015-12-17	40.86	41.05	38.97	39.43	3267436
2015-12-18	39.48	40.25	39.09	39.70	5723866
2015-12-21	39.85	40.46	39.64	40.33	2139785
2015-12-22	40.43	41.07	39.87	40.82	2251740
2015-12-23	41.45	41.73	40.70	41.63	2242944
2015-12-24	41.53	41.57	40.83	40.86	822963
2015-12-28	40.64	41.33	40.12	40.63	1989521
2015-12-29	40.89	41.21	40.74	41.01	1440152
2015-12-30	41.00	41.40	40.10	40.22	1865914
2015-12-31	40.08	40.49	39.87	40.06	1854469
2016-01-04	39.39	40.51	39.23	40.37	2546783
2016-01-05	40.50	40.79	39.40	40.72	2374159
2016-01-06	39.98	40.86	39.29	39.76	3718437
2016-01-07	39.02	40.28	38.73	38.96	2808294
2016-01-08	39.13	39.35	37.73	37.79	3953058
2016-01-11	37.58	38.22	36.59	37.14	3573934
2016-01-12	37.71	37.99	36.81	37.52	1876201
2016-01-13	37.67	38.12	36.06	36.15	3060520
2016-01-14	36.26	36.62	35.02	36.11	2767089
2016-01-15	35.05	36.03	34.91	35.57	4086827
2016-01-19	36.15	36.37	35.33	35.76	2950767
2016-01-20	35.00	36.89	34.83	36.49	3342763
2016-01-21	37.00	38.36	36.43	37.51	3488349
2016-01-22	38.06	38.78	37.89	38.41	2044122
2016-01-25	38.12	38.37	36.57	36.73	3301534
2016-01-26	37.07	38.11	36.73	37.79	2547051
2016-01-27	37.57	39.08	37.33	38.03	2905254
2016-01-28	38.70	39.05	37.79	38.73	2444741
2016-01-29	38.89	40.00	38.69	39.90	3345957
2016-02-01	39.93	40.78	39.62	40.44	4852179
2016-02-02	47.11	51.05	46.44	50.11	28552031
2016-02-03	49.84	52.63	49.24	51.72	11641326
2016-02-04	51.10	52.15	50.70	51.72	6370976
2016-02-05	51.38	52.47	50.73	51.84	5742773
2016-02-08	51.46	52.07	49.34	50.20	5430832
2016-02-09	48.32	50.87	48.32	50.23	4644393
2016-02-10	51.00	51.64	49.54	50.16	3698998
2016-02-11	49.72	50.44	48.60	49.14	4514576
2016-02-12	49.57	50.00	48.13	49.57	4215923
2016-02-16	50.05	51.60	49.25	50.76	3907869
2016-02-17	51.78	52.54	51.55	52.49	4794336
2016-02-18	52.54	53.93	52.07	53.24	4886522
2016-02-19	52.78	53.28	51.91	52.73	2634083
2016-02-22	53.01	55.00	52.74	54.82	4846825
2016-02-23	54.56	55.77	54.15	54.77	3194081
2016-02-24	54.20	55.83	54.12	55.44	3494949
2016-02-25	55.22	56.66	55.02	56.47	3720526
2016-02-26	56.52	57.24	55.43	56.58	3849303
2016-02-29	56.75	57.39	56.33	56.65	4128091
2016-03-01	56.99	57.74	56.76	57.29	3561599
2016-03-02	57.35	57.87	56.62	57.84	2747549
2016-03-03	57.75	57.76	56.71	57.19	3173817
2016-03-04	57.19	57.19	57.19	57.16	2319338
2016-03-07	57.14	57.70	56.77	57.43	2025847
2016-03-08	57.08	57.61	56.34	56.75	2495173
2016-03-09	57.27	58.50	56.73	58.14	2958163
2016-03-10	58.14	58.14	58.14	57.37	3203854
2016-03-11	58.01	58.60	57.66	58.50	2292862
2016-03-14	58.50	58.50	58.50	58.50	2
2016-03-15	58.54	58.54	58.54	57.29	1200
2016-03-16	57.00	57.15	55.20	56.06	3596148
2016-03-17	56.08	57.09	56.07	56.79	2531795
2016-03-18	57.17	57.54	56.22	56.97	3001898
2016-03-21	56.77	57.48	56.65	56.92	1425577
2016-03-22	56.59	56.75	55.37	56.04	1844756
2016-03-23	55.74	56.55	55.38	55.93	2118502
2016-03-24	55.81	55.82	55.05	55.53	1995129
2016-03-28	55.74	56.66	55.48	56.27	1604662
2016-03-29	56.14	56.40	55.70	56.37	1657652
2016-03-30	56.90	57.19	56.41	56.87	1517374
2016-03-31	56.87	57.54	56.84	56.96	1913312
2016-04-01	56.82	57.06	56.04	56.97	2560744
2016-04-04	57.39	58.63	56.28	56.35	3126251
2016-04-05	56.35	56.35	56.35	55.90	2496643
2016-04-06	55.97	56.60	55.55	56.32	2051684
2016-04-07	55.66	55.95	53.46	53.74	4207662
2016-04-08	54.03	54.20	51.11	51.19	4622352
2016-04-11	51.30	52.74	50.41	51.38	4051439
2016-04-12	51.38	51.95	50.79	51.62	2534285
2016-04-13	51.93	53.48	51.34	53.15	3532691
2016-04-14	53.07	53.36	51.59	51.80	2076805
2016-04-15	51.68	52.44	51.48	52.29	1932707
2016-04-18	52.17	52.95	52.14	52.64	1580228
2016-04-19	52.71	52.71	51.83	51.98	3942483
2016-04-20	51.34	52.32	50.84	51.98	3473553
2016-04-21	52.34	52.58	51.59	51.64	1650016
2016-04-22	51.01	51.62	50.89	51.60	2538379
2016-04-25	51.75	52.58	51.50	51.84	2133951
2016-04-26	52.01	53.54	52.01	53.41	3497502
2016-04-27	54.30	55.37	54.00	55.12	3437058
2016-04-28	54.89	55.23	52.65	52.82	2374203
2016-04-29	52.78	52.87	50.90	51.66	3476992
2016-05-02	51.97	53.06	51.24	52.95	2499392
2016-05-03	52.12	52.56	51.44	52.43	2199747
2016-05-04	52.11	52.66	51.08	51.31	1648952
2016-05-05	51.08	51.34	50.11	50.18	2283622
2016-05-06	50.18	51.13	49.67	50.87	1987390
2016-05-09	50.56	51.38	50.39	50.68	2028001
2016-05-10	50.69	50.72	49.19	49.90	3615929
2016-05-11	46.23	46.67	43.54	44.01	15023338
2016-05-12	44.34	44.44	43.06	43.79	5586259
2016-05-13	43.07	43.10	40.81	41.91	9170461
2016-05-16	41.86	41.98	40.99	41.46	3053533
2016-05-17	41.43	42.35	40.74	41.63	4735409
2016-05-18	41.38	41.98	40.45	40.75	3144192
2016-05-19	40.66	41.46	40.36	40.70	3620653
2016-05-20	40.84	41.64	40.81	41.55	2747947
2016-05-23	41.87	42.74	41.49	41.51	3709822
2016-05-24	41.51	41.93	40.72	41.56	3967266
2016-05-25	41.06	41.89	40.99	41.80	2735726
2016-05-26	42.34	42.60	41.48	41.82	2992363
2016-05-27	41.94	42.08	41.55	41.79	2944578
2016-05-31	41.66	42.93	41.41	42.72	10067927
2016-06-01	45.29	46.00	43.73	45.55	16533433
2016-06-02	45.42	47.83	45.30	47.51	9374083
2016-06-03	46.88	49.02	46.88	48.45	7149713
2016-06-06	48.45	49.88	48.16	49.59	5457328
2016-06-07	49.17	50.97	49.16	50.85	6035167
2016-06-08	50.86	50.90	50.30	50.67	6388772
2016-06-09	50.33	50.87	49.80	50.74	4610416
2016-06-10	50.00	50.49	49.76	49.84	3804490
2016-06-13	49.65	50.16	49.50	49.67	4274036
2016-06-14	49.28	49.97	48.77	49.42	3995993
2016-06-15	49.73	50.92	49.69	49.88	2861834
2016-06-16	49.63	49.94	48.85	49.09	2786759
2016-06-17	49.10	50.09	48.85	49.97	2793130
2016-06-20	50.89	51.08	50.01	50.04	2350142
2016-06-21	50.33	50.74	49.89	50.66	2973080
2016-06-22	50.40	51.49	50.31	50.80	3417515
2016-06-23	51.37	51.58	50.58	50.82	3150462
2016-06-24	48.40	49.20	47.50	47.61	5684505
2016-06-27	47.14	47.19	45.26	46.19	3293367
2016-06-28	46.80	47.57	46.77	47.44	2575185
2016-06-29	48.01	48.90	47.78	48.42	2968602
2016-06-30	48.47	49.48	48.02	49.48	2675062
2016-07-01	49.53	50.26	49.16	50.08	1870131
2016-07-05	49.66	49.84	48.63	49.16	2755459
2016-07-06	49.00	49.02	48.00	48.54	4745701
2016-07-07	48.58	49.84	48.48	49.05	3622307
2016-07-08	49.69	50.33	49.48	50.23	2876833
2016-07-11	50.40	51.63	50.27	51.10	2990791
2016-07-12	51.54	52.11	51.41	51.91	2286893
2016-07-13	51.84	52.00	51.35	51.72	1631252
2016-07-14	51.91	51.98	51.49	51.57	1748230
2016-07-15	51.84	51.85	51.37	51.64	1226768
2016-07-18	51.64	52.70	51.48	52.00	1678798
2016-07-19	51.60	51.96	50.72	51.19	2120923
2016-07-20	51.16	51.67	50.89	51.59	1470269
2016-07-21	51.50	52.21	51.26	51.35	2008148
2016-07-22	51.22	51.60	50.45	51.44	1903073
2016-07-25	50.95	51.88	50.64	51.68	1823955
2016-07-26	51.68	52.97	51.56	52.16	2694069
2016-07-27	52.16	52.85	51.93	52.33	2904880
2016-07-28	52.23	52.36	51.78	52.06	1743313
2016-07-29	51.86	51.97	51.27	51.72	1628482
2016-08-01	51.80	53.29	51.52	52.90	3217933
2016-08-02	52.65	53.17	50.32	50.32	3304808
2016-08-03	47.64	49.29	46.50	49.02	5565018
2016-08-04	49.26	50.66	49.26	49.67	3211149
2016-08-05	49.89	50.73	49.81	50.41	2644986
2016-08-08	50.88	51.84	50.09	50.27	4161818
2016-08-09	49.97	50.55	49.51	50.11	5864192
2016-08-10	49.59	51.14	48.45	48.71	8333879
2016-08-11	49.22	49.84	48.48	49.13	4356187
2016-08-12	48.81	49.21	48.50	48.79	2481517
2016-08-15	49.00	50.34	48.79	49.96	3190948
2016-08-16	49.69	50.52	49.55	49.90	2102792
2016-08-17	49.77	49.94	48.68	48.80	3614885
2016-08-18	48.95	49.44	48.51	49.31	2873358
2016-08-19	49.21	50.32	48.98	50.08	2514431
2016-08-22	49.84	50.31	49.68	50.13	2032440
2016-08-23	50.33	50.96	50.23	50.78	2208538
2016-08-24	50.66	51.00	49.99	50.34	2282743
2016-08-25	50.11	50.87	49.78	50.26	2551040
2016-08-26	50.13	50.65	49.43	49.59	1948674
2016-08-29	49.59	50.58	49.59	50.21	1451085
2016-08-30	49.96	50.11	49.14	49.25	1676406
2016-08-31	49.14	49.72	48.46	48.95	2122621
2016-09-01	48.88	49.67	48.71	49.62	1770993
2016-09-02	49.48	50.36	49.16	49.21	2544118
2016-09-06	49.17	49.21	48.45	48.74	1778756
2016-09-07	48.87	50.00	48.68	49.92	2834131
2016-09-08	49.92	49.99	49.04	49.17	2316420
2016-09-09	49.00	49.00	47.73	47.73	2008738
2016-09-12	47.46	48.54	47.30	48.31	1692320
2016-09-13	48.09	48.24	47.01	47.50	1540527
2016-09-14	47.38	47.66	46.98	47.49	1837242
2016-09-15	47.09	47.76	46.85	47.68	1824346
2016-09-16	47.44	47.94	47.14	47.85	4192477
2016-09-19	48.07	49.94	47.97	49.62	3381042
2016-09-20	49.86	49.90	48.78	49.12	1760353
2016-09-21	49.22	49.88	48.88	49.84	1708926
2016-09-22	50.05	50.41	49.78	50.11	1562329
2016-09-23	50.07	51.06	50.07	50.51	1669216
2016-09-26	50.38	50.44	47.96	47.97	4017079
2016-09-27	47.97	48.22	47.61	48.17	1969975
2016-09-28	48.02	48.35	47.77	48.24	1895649
2016-09-29	47.98	48.29	46.87	46.87	1779282
2016-09-30	46.99	47.32	46.44	46.79	2874206
2016-10-03	46.61	46.88	46.10	46.44	1750769
2016-10-04	46.60	47.50	46.05	47.35	2467602
2016-10-05	47.38	47.44	47.00	47.01	1843432
2016-10-06	47.01	47.73	46.68	47.52	3053958
2016-10-07	47.70	47.78	46.86	46.96	2156193
2016-10-10	47.24	47.61	46.39	46.42	2205080
2016-10-11	46.44	46.77	45.47	45.65	3270540
2016-10-12	45.65	47.00	45.45	46.77	3131006
2016-10-13	46.32	46.79	45.18	46.63	3141155
2016-10-14	46.91	47.21	46.64	46.65	2435436
2016-10-17	46.92	47.36	46.52	46.55	1642440
2016-10-18	46.91	47.85	46.62	47.52	2492908
2016-10-19	47.74	50.33	47.48	50.10	6577593
2016-10-20	49.95	49.95	49.17	49.60	3019323
2016-10-21	49.01	49.03	48.11	48.95	2447015
2016-10-24	49.14	49.37	48.51	48.84	1396409
2016-10-25	48.21	48.89	48.21	48.55	1496019
2016-10-26	48.38	49.15	48.34	48.56	1429891
2016-10-27	48.77	49.04	47.97	48.17	1828854
2016-10-28	48.21	50.88	48.15	50.12	5556020
2016-10-31	50.23	51.28	50.01	50.78	3689470
2016-11-01	50.95	52.67	50.12	50.37	4171971
2016-11-02	49.99	51.18	49.57	49.73	2565115
2016-11-03	49.75	49.85	48.01	48.24	2972001
2016-11-04	48.28	49.99	48.25	49.09	2535982
2016-11-07	49.87	51.77	49.64	50.30	3857736
2016-11-08	50.26	51.04	49.95	50.32	2414304
2016-11-09	49.56	50.82	48.94	50.18	2959296
2016-11-10	51.06	52.33	50.76	51.76	4563290
2016-11-11	49.30	51.00	46.57	49.70	15560939
2016-11-14	49.43	50.20	47.01	47.16	6780569
2016-11-15	47.25	47.46	46.12	46.90	4176628
2016-11-16	46.97	47.85	46.76	47.51	2639743
2016-11-17	47.68	48.93	47.52	48.57	3419054
2016-11-18	48.43	48.46	47.50	47.57	2307754
2016-11-21	47.75	48.49	47.46	48.14	2356073
2016-11-22	48.25	49.56	48.00	48.27	3856782
2016-11-23	48.25	48.62	48.01	48.59	2047933
2016-11-25	48.93	49.94	48.68	48.91	1095252
2016-11-28	48.72	48.75	47.57	48.03	1978119
2016-11-29	48.29	48.66	47.67	47.71	1576405
2016-11-30	47.56	47.74	46.40	46.49	3114153
2016-12-01	46.50	47.20	45.80	46.23	2462257
2016-12-02	46.32	46.53	46.03	46.20	1951942
2016-12-05	46.55	48.50	46.31	48.47	3012060
2016-12-06	48.30	48.53	47.91	48.37	1987774
2016-12-07	48.06	48.94	47.84	48.91	2049083
2016-12-08	49.11	51.06	48.99	50.61	3639034
2016-12-09	50.80	51.42	49.19	49.36	1869203
2016-12-12	49.17	49.25	47.49	47.87	2493620
2016-12-13	47.93	48.44	47.55	47.88	1676575
2016-12-14	47.85	48.95	47.21	47.30	1769293
2016-12-15	47.30	47.36	45.51	46.01	2904416
2016-12-16	46.13	46.43	45.04	45.21	3792131
2016-12-19	45.22	45.83	44.64	44.85	2030375
2016-12-20	44.94	45.00	43.87	44.26	2391801
2016-12-21	44.37	44.40	43.55	44.21	1932182
2016-12-22	44.02	44.25	42.64	42.75	3058741
2016-12-23	42.81	43.56	42.59	42.84	1407718
2016-12-27	42.48	43.60	42.34	42.92	1204722
2016-12-28	43.06	43.33	41.95	43.14	2257389
2016-12-29	43.08	43.38	42.45	42.84	1232594
2016-12-30	42.78	43.20	42.67	42.98	1466703
2017-01-03	42.78	43.45	42.10	43.08	1929634
2017-01-04	43.20	43.93	43.20	43.50	2147527
2017-01-05	42.65	42.71	40.81	42.10	3695929
2017-01-06	42.18	42.76	42.12	42.47	2562292
2017-01-09	42.44	42.56	41.85	42.04	2137763
2017-01-10	42.04	43.88	42.04	43.38	2952261
2017-01-11	43.72	43.72	42.75	42.87	2088388
2017-01-12	42.67	43.20	42.51	42.65	1332907
2017-01-13	42.69	43.18	42.29	42.39	1359360
2017-01-17	42.33	44.25	42.26	43.56	2292082
2017-01-18	43.85	43.85	42.31	43.23	2159175
2017-01-19	43.15	43.47	42.02	42.03	1935263
2017-01-20	42.23	42.61	41.65	42.46	2378286
2017-01-23	42.21	42.96	42.01	42.56	1418846
2017-01-24	42.70	43.43	42.36	43.40	2413286
2017-01-25	43.68	43.73	42.77	42.80	1675694
2017-01-26	42.98	43.07	41.91	42.06	1899963
2017-01-27	42.12	42.31	41.40	41.53	1220459
2017-01-30	41.58	41.88	41.19	41.79	1242430
2017-01-31	41.55	42.82	41.21	42.81	2602157
2017-02-01	42.32	42.32	41.20	41.34	2426123
2017-02-02	41.12	41.56	40.88	40.89	2194460
2017-02-03	40.85	41.55	40.43	41.02	1724944
2017-02-06	41.05	41.36	40.75	41.28	2871288
2017-02-07	36.09	36.82	34.92	36.82	21509871
2017-02-08	36.76	38.66	36.42	37.87	9807631
2017-02-09	38.01	38.87	37.91	38.27	3734061
2017-02-10	38.48	38.91	37.96	38.38	3958591
2017-02-13	38.29	38.45	37.57	37.60	3586957
2017-02-14	37.64	38.30	37.63	38.10	3075716
2017-02-15	37.83	38.32	37.83	38.05	2624559
2017-02-16	38.60	39.22	37.80	38.21	2931558
2017-02-17	37.95	38.44	37.81	38.30	2465465
2017-02-21	38.30	39.64	38.05	38.31	2722794
2017-02-22	38.29	38.42	37.71	37.92	1939365
2017-02-23	38.16	38.44	37.21	37.28	3656016
2017-02-24	37.37	37.78	37.02	37.30	2638044
2017-02-27	37.45	37.99	37.35	37.60	4222158
2017-02-28	37.50	37.57	36.37	36.50	3577850
2017-03-01	36.87	37.06	36.44	36.90	7014188
2017-03-02	36.93	37.12	36.71	37.03	3022586
2017-03-03	37.25	37.44	36.18	36.41	1735443
2017-03-06	36.43	36.80	36.26	36.51	2032651
2017-03-07	36.39	36.58	35.91	36.02	2150361
2017-03-08	36.23	36.59	36.04	36.40	2521656
2017-03-09	36.50	36.65	36.03	36.46	3561796
2017-03-10	36.65	37.09	36.58	36.85	2959031
2017-03-13	36.93	37.29	36.80	36.92	2811277
2017-03-14	36.72	37.81	36.72	37.21	2615660
2017-03-15	37.17	37.83	37.03	37.61	2220067
2017-03-16	37.54	38.16	37.42	37.74	2648088
2017-03-17	37.72	37.99	37.39	37.83	2739053
2017-03-20	37.82	37.94	37.13	37.39	1596069
2017-03-21	37.40	37.55	36.36	36.74	2449590
2017-03-22	36.54	36.63	36.10	36.58	1482150
2017-03-23	36.97	37.61	36.94	37.23	1752518
2017-03-24	37.23	37.67	37.02	37.56	1163302
2017-03-27	37.30	38.17	37.27	37.80	1756920
2017-03-28	37.79	38.49	37.68	38.35	1739629
2017-03-29	38.14	38.59	38.05	38.28	1746791
2017-03-30	37.98	38.46	37.98	38.13	1684498
2017-03-31	38.24	38.35	38.05	38.11	1368922
2017-04-03	38.16	38.25	37.74	38.04	1439242
2017-04-04	37.65	37.82	36.61	36.82	2430396
2017-04-05	36.89	37.48	36.74	36.84	1668821
2017-04-06	36.98	37.58	36.91	37.07	1606424
2017-04-07	37.00	37.60	36.91	37.55	1818146
2017-04-10	37.70	37.91	36.96	37.29	1526800
2017-04-11	37.35	37.82	37.19	37.76	1139828
2017-04-12	37.88	37.95	37.57	37.78	1152248
2017-04-13	37.72	37.92	37.33	37.56	1246049
2017-04-17	37.61	37.65	37.04	37.32	1127092
2017-04-18	37.05	37.07	36.65	36.90	1623215
2017-04-19	36.81	37.13	36.38	36.87	1879424
2017-04-20	37.10	37.95	37.08	37.58	1917650
2017-04-21	37.56	37.56	36.58	36.76	1493227
2017-04-24	37.16	37.22	36.52	36.65	1754376
2017-04-25	36.82	37.65	36.81	37.47	3079930
2017-04-26	37.48	38.46	37.33	38.05	2153207
2017-04-27	38.09	38.30	37.63	38.01	1349962
2017-04-28	37.98	38.05	37.23	37.33	1388568
2017-05-01	37.43	37.45	36.61	36.72	1273754
2017-05-02	37.11	38.50	37.00	37.90	2134538
2017-05-03	37.85	38.14	37.01	37.18	1288953
2017-05-04	37.36	37.59	37.02	37.51	984275
2017-05-05	37.59	38.14	37.40	38.10	1833086
2017-05-08	38.31	38.54	38.14	38.24	1762855
2017-05-09	38.29	38.97	38.16	38.65	1332751
2017-05-10	38.35	38.67	37.53	38.23	2634074
2017-05-11	38.08	38.09	36.66	37.18	2420355
2017-05-12	36.95	37.13	36.41	36.74	2262610
2017-05-15	36.75	36.92	36.34	36.47	2313766
2017-05-16	36.40	36.42	35.62	35.95	2211494
2017-05-17	35.73	36.28	35.64	35.82	1769881
2017-05-18	35.92	36.29	35.38	35.45	2163740
2017-05-19	35.66	36.66	35.66	36.41	1922612
2017-05-22	36.42	37.07	36.42	36.87	1656516
2017-05-23	36.98	37.60	36.79	36.97	1766706
2017-05-24	36.70	36.91	36.41	36.75	1364390
2017-05-25	37.16	37.40	36.47	36.63	1772655
2017-05-26	36.50	36.79	35.80	36.76	1547501
2017-05-30	36.81	37.10	36.02	36.27	3656570
2017-05-31	33.16	33.85	32.38	33.18	15919497
2017-06-01	33.22	33.57	32.50	33.08	5213784
2017-06-02	33.08	33.32	32.80	33.05	3902891
2017-06-05	32.94	34.82	32.90	34.49	5491883
2017-06-06	34.34	35.28	34.23	34.62	4358395
2017-06-07	34.80	35.01	34.12	34.21	3184993
2017-06-08	34.50	35.20	34.38	35.09	5294482
2017-06-09	35.05	36.22	35.01	35.70	4845063
2017-06-12	35.70	36.41	35.32	35.40	2799098
2017-06-13	35.37	35.40	34.66	34.77	2357040
2017-06-14	34.85	34.90	34.11	34.56	1945547
2017-06-15	34.37	34.87	34.15	34.68	2331066
2017-06-16	34.55	34.61	33.83	34.60	3263755
2017-06-19	34.61	35.02	34.47	34.94	1574876
2017-06-20	35.02	35.02	34.17	34.54	1694873
2017-06-21	34.68	34.85	34.24	34.52	1137891
2017-06-22	34.56	35.06	34.37	34.83	994253
2017-06-23	34.97	35.51	34.70	35.34	4602844
2017-06-26	35.38	35.93	35.38	35.66	1227289
2017-06-27	35.61	35.89	35.45	35.75	1566432
2017-06-28	35.95	36.40	35.83	35.98	1474810
2017-06-29	36.10	36.16	35.56	35.70	1342345
2017-06-30	36.15	36.43	35.84	36.25	1793960
2017-07-03	36.23	36.68	36.02	36.25	1018569
2017-07-05	36.22	36.44	36.16	36.41	1890461
2017-07-06	36.34	36.35	35.46	35.49	1794774
2017-07-07	35.69	36.24	35.42	36.04	1250188
2017-07-10	35.80	36.03	35.40	35.89	1683333
2017-07-11	35.12	35.20	32.81	33.25	7040754
2017-07-12	33.24	33.83	33.22	33.29	2128082
2017-07-13	33.43	33.80	33.30	33.46	1578368
2017-07-14	33.59	34.11	33.53	34.03	1625194
2017-07-17	34.05	35.02	34.03	34.51	1698859
2017-07-18	34.42	34.44	34.07	34.20	1117134
2017-07-19	34.23	34.74	34.17	34.73	961812
2017-07-20	34.87	35.14	34.72	35.02	839101
2017-07-21	35.08	35.43	34.64	35.18	1265960
2017-07-24	35.06	35.22	34.63	34.91	1094508
2017-07-25	34.10	35.13	33.35	34.93	4688441
2017-07-26	35.18	35.86	34.65	35.50	2869495
2017-07-27	35.51	36.30	35.30	36.20	1823210
2017-07-28	36.14	36.72	36.01	36.55	1498735
2017-07-31	36.68	36.78	36.00	36.44	1914540
2017-08-01	36.45	36.94	36.33	36.76	2188614
2017-08-02	36.80	36.95	36.32	36.35	1593833
2017-08-03	36.20	36.71	35.73	36.45	2834085
2017-08-04	36.56	37.15	36.46	36.80	1979671
2017-08-07	36.90	37.64	36.76	37.23	3616125
2017-08-08	43.95	45.73	42.71	45.25	14431703
2017-08-09	44.98	46.26	44.76	45.78	5361240
2017-08-10	45.38	45.46	44.68	45.16	4407373
2017-08-11	44.90	45.77	44.58	44.69	2664119
2017-08-14	44.80	45.83	44.54	45.02	2873437
2017-08-15	44.52	44.85	43.98	44.03	2458079
2017-08-16	44.38	44.58	43.90	44.03	2100981
2017-08-17	43.90	44.17	43.32	43.35	2123230
2017-08-18	43.05	43.05	41.56	41.96	2814985
2017-08-21	42.14	42.54	41.84	41.95	2040272
2017-08-22	42.17	42.33	41.61	41.80	1714149
2017-08-23	41.82	42.13	41.47	41.66	1467658
2017-08-24	42.05	42.58	41.51	41.79	2085406
2017-08-25	41.98	42.67	41.98	42.29	1312807
2017-08-28	42.05	42.53	42.04	42.46	1153123
2017-08-29	42.05	42.48	41.77	42.32	1146673
2017-08-30	42.31	42.38	41.89	42.07	2239443
2017-08-31	42.05	42.61	42.05	42.22	1633030
2017-09-01	42.44	43.24	42.39	42.81	1629011
2017-09-05	42.52	42.82	41.81	42.45	2371321
2017-09-06	42.62	42.79	42.34	42.65	1573248
2017-09-07	42.90	42.96	42.23	42.37	1413020
2017-09-08	42.38	42.52	42.01	42.15	1267446
2017-09-11	42.32	42.97	42.29	42.69	1551800
2017-09-12	42.32	42.84	42.00	42.57	1386624
2017-09-13	42.60	42.99	42.55	42.92	1360230
2017-09-14	43.64	44.49	43.43	44.42	3617099
2017-09-15	44.34	44.93	43.58	44.92	4398179
2017-09-18	45.00	45.00	44.29	44.65	1984085
2017-09-19	46.52	47.24	45.74	46.18	3869988
2017-09-20	45.95	46.42	45.41	46.11	2088791
2017-09-21	46.10	46.27	45.52	45.92	1626902
2017-09-22	45.75	46.24	45.46	46.16	1397052
2017-09-25	46.07	46.67	45.77	45.87	1514182
2017-09-26	46.47	47.44	46.19	47.03	2126352
2017-09-27	47.79	48.59	47.36	48.55	2456954
2017-09-28	48.38	48.45	47.68	47.71	1854035
2017-09-29	48.03	48.08	47.70	47.85	1606123
2017-10-02	48.06	48.24	47.74	48.17	1339566
2017-10-03	48.20	48.27	47.36	47.60	1302808
2017-10-04	47.55	47.83	47.25	47.53	1043058
2017-10-05	47.53	47.76	47.30	47.61	1750649
2017-10-06	47.60	47.67	47.02	47.48	1388867
2017-10-09	47.50	47.69	46.95	47.30	12713791
2017-10-10	47.30	47.68	47.16	47.56	1088614
2017-10-11	47.33	47.48	46.70	47.00	1958544
2017-10-12	47.03	47.67	46.80	47.65	2910790
2017-10-13	47.44	48.15	47.21	47.77	1993639
2017-10-16	47.67	48.72	47.67	48.62	2789706
2017-10-17	48.41	49.00	48.15	48.99	2171513
2017-10-18	49.21	49.98	48.86	49.13	2077060
2017-10-19	48.89	49.15	48.69	48.84	1302555
2017-10-20	49.20	49.97	49.02	49.95	2209043
2017-10-23	49.95	50.17	49.42	49.44	1307717
2017-10-24	49.73	49.82	49.33	49.80	1066122
2017-10-25	49.65	49.76	48.76	49.73	1567660
2017-10-26	49.81	50.03	49.54	49.76	1380936
2017-10-27	49.67	49.78	48.75	49.02	1121101
2017-10-30	48.88	49.28	48.48	48.80	2735129
2017-10-31	48.85	49.19	48.51	48.81	1825201
2017-11-01	49.31	49.40	48.22	48.48	2549937
2017-11-02	48.85	49.02	47.56	47.93	3201894
2017-11-03	47.93	48.27	47.49	47.62	3992082
2017-11-06	52.31	55.01	51.74	54.62	17198814
2017-11-07	54.89	55.25	53.37	54.64	3943971
2017-11-08	54.40	54.50	53.77	53.95	3066136
2017-11-09	53.73	54.90	53.50	54.53	3167848
2017-11-10	54.57	55.01	54.39	54.71	2617821
2017-11-13	54.77	54.81	53.97	54.09	2254222
2017-11-14	53.91	54.92	53.76	54.89	1650703
2017-11-15	54.66	55.39	54.14	55.18	2402634
2017-11-16	55.20	56.14	54.80	55.76	1920710
2017-11-17	56.04	56.43	55.57	56.29	1671408
2017-11-20	56.06	56.72	55.84	56.15	2367385
2017-11-21	56.45	56.69	55.91	56.33	1690793
2017-11-22	56.18	56.62	55.94	56.61	1468488
2017-11-24	56.61	57.10	56.16	56.61	917145
2017-11-27	57.00	57.37	56.45	56.61	1689274
2017-11-28	56.83	57.92	56.60	57.87	2803801
2017-11-29	57.87	58.81	57.78	58.65	2566663
2017-11-30	58.60	59.27	58.03	58.44	3496034
2017-12-01	58.71	58.97	57.78	57.98	2421167
2017-12-04	59.00	59.61	58.66	58.79	2556812
2017-12-05	59.49	60.30	58.94	59.81	3018277
2017-12-06	59.88	60.08	59.33	59.85	2430291
2017-12-07	60.05	60.51	59.70	59.95	2649862
2017-12-08	60.35	62.10	60.23	61.81	4034503
2017-12-11	61.55	61.75	60.62	61.04	2979357
2017-12-12	61.08	61.39	60.62	61.12	2303888
2017-12-13	60.96	61.36	60.80	61.10	1630897
2017-12-14	61.79	62.30	61.05	61.41	3401018
2017-12-15	61.80	62.05	61.56	61.65	2786560
2017-12-18	62.19	63.20	61.99	63.19	2406952
2017-12-19	63.30	63.53	62.73	63.36	1910357
2017-12-20	63.72	63.98	63.19	63.72	1488075
2017-12-21	63.75	64.25	63.60	64.03	1287697
2017-12-22	64.00	64.14	63.28	63.40	1020063
2017-12-26	63.77	64.30	63.56	63.98	1437309
2017-12-27	64.00	64.13	63.36	63.59	817216
2017-12-28	63.60	63.89	63.36	63.55	1015714
2017-12-29	63.70	63.85	62.93	62.95	1312523
2018-01-02	63.18	64.08	62.73	64.03	1639073
2018-01-03	64.10	64.36	63.69	63.80	1959322
2018-01-04	63.80	64.19	63.01	64.08	2071692
2018-01-05	64.05	64.33	63.73	63.92	1527505
2018-01-08	64.24	64.87	63.92	64.80	2297330
2018-01-09	64.72	64.77	63.79	63.82	1230270
2018-01-10	64.31	64.31	63.47	63.92	1063518
2018-01-11	63.92	64.90	63.65	64.44	1635143
2018-01-12	65.03	65.25	64.42	65.24	1203042
2018-01-16	65.01	65.37	63.63	63.84	1677529
2018-01-17	64.02	65.20	63.74	64.63	1852765
2018-01-18	64.78	65.06	64.29	65.01	1621880
2018-01-19	65.26	65.96	64.81	65.86	1654237
2018-01-22	65.77	66.55	65.43	65.70	1719930
2018-01-23	65.50	67.02	65.39	66.96	1134776
2018-01-24	67.50	68.31	66.43	67.27	1685590
2018-01-25	67.74	67.96	66.87	67.04	960983
2018-01-26	67.35	68.35	67.12	68.14	1103147
2018-01-29	67.68	68.19	67.01	67.20	1154270
2018-01-30	67.02	68.29	66.75	66.92	2523029
2018-01-31	66.92	67.14	65.27	66.00	2398995
2018-02-01	65.32	66.33	64.53	65.93	1847451
2018-02-02	65.46	66.59	64.84	65.27	2476029
2018-02-05	65.29	66.30	63.89	64.05	3274571
2018-02-06	63.00	66.07	62.00	65.44	5059565
2018-02-07	69.59	69.95	64.73	66.11	6724702
2018-02-08	65.84	66.19	59.98	60.03	5993703
2018-02-09	60.40	60.80	56.21	59.80	7366288
2018-02-12	60.13	61.54	59.40	60.89	3656854
2018-02-13	60.88	62.96	60.56	62.38	3334126
2018-02-14	62.27	63.48	61.82	63.38	3041593
2018-02-15	63.90	64.77	63.40	64.73	3445119
2018-02-16	64.40	64.45	63.26	63.90	3043591
2018-02-20	63.49	64.23	62.65	63.97	3731451
2018-02-21	63.75	65.26	63.60	63.61	1722989
2018-02-22	63.95	64.75	63.56	63.77	1252321
2018-02-23	64.19	64.81	63.73	64.72	1442369
2018-02-26	64.88	65.41	64.22	64.90	1409623
2018-02-27	65.21	65.69	63.59	63.62	1739434
2018-02-28	64.00	64.10	62.91	62.93	1630110
2018-03-01	62.88	63.68	62.02	63.24	2476203
2018-03-02	62.46	62.46	60.63	61.87	2544623
2018-03-05	61.44	62.23	60.91	61.91	2800608
2018-03-06	61.82	62.53	61.56	62.07	1382006
2018-03-07	61.42	61.84	60.81	61.67	2029924
2018-03-08	61.94	61.94	60.63	60.71	2124317
2018-03-09	60.99	61.73	60.79	61.40	1865976
2018-03-12	61.30	61.49	60.47	61.41	1532065
2018-03-13	61.94	62.90	61.79	62.28	1400494
2018-03-14	62.23	62.44	60.73	61.10	2122433
2018-03-15	61.36	61.58	60.80	60.84	1220733
2018-03-16	61.04	62.10	60.89	61.55	2558781
2018-03-19	61.56	62.99	61.29	61.75	1551365
2018-03-20	61.84	62.95	61.43	62.64	2033099
2018-03-21	62.87	64.54	62.48	63.26	1617246
2018-03-22	62.52	63.25	62.04	62.10	1153396
2018-03-23	62.27	62.77	61.00	61.15	1455136
2018-03-26	62.02	62.83	61.27	62.72	1048908
2018-03-27	62.96	62.96	61.09	61.51	949228
2018-03-28	61.77	62.53	60.71	61.21	2104517
2018-03-29	61.66	62.33	61.50	62.08	1780949
2018-04-02	61.84	62.47	60.58	61.94	2282140
2018-04-03	62.05	63.00	61.83	62.83	1766042
2018-04-04	62.11	64.39	61.82	64.31	1812098
2018-04-05	64.42	66.22	64.38	66.02	1694137
2018-04-06	65.71	66.23	64.17	64.86	2731531
2018-04-09	65.21	65.44	64.20	64.27	1874198
2018-04-10	64.76	65.44	64.62	65.23	1387935
2018-04-11	64.91	66.10	64.77	65.10	1309103
2018-04-12	65.17	66.42	65.03	66.08	1493501
2018-04-13	66.45	66.58	65.01	65.38	1157558
2018-04-16	65.66	65.85	65.02	65.50	1261339
2018-04-17	66.17	67.00	65.67	66.84	1561809
2018-04-18	66.99	67.33	65.32	65.54	1902534
2018-04-19	65.61	65.99	65.08	65.71	1218957
2018-04-20	65.58	66.18	64.80	65.01	1826999
2018-04-23	67.34	68.33	66.66	67.85	2819808
2018-04-24	68.26	68.67	67.19	67.69	2073068
2018-04-25	67.83	67.84	66.66	66.91	1670061
2018-04-26	67.07	68.89	66.80	68.48	1226597
2018-04-27	68.46	69.94	68.41	69.06	1527784
2018-04-30	69.76	70.00	68.42	68.42	1578099
2018-05-01	67.61	67.70	65.52	66.40	2740609
2018-05-02	66.24	66.40	65.22	65.47	2311616
2018-05-03	64.05	64.05	61.08	61.42	4158630
2018-05-04	61.38	61.95	60.78	61.56	2448081
2018-05-07	61.61	61.78	60.22	61.55	2413369
2018-05-08	61.62	62.18	60.99	61.39	2104073
2018-05-09	61.44	62.71	61.34	62.38	1832715
2018-05-10	62.36	63.03	62.06	62.90	1525343
2018-05-11	62.86	63.34	62.41	63.08	1648372
2018-05-14	63.62	63.85	62.97	63.19	1464755
2018-05-15	62.72	64.57	62.71	64.45	2003892
2018-05-16	65.03	66.37	64.69	65.79	2290973
2018-05-17	65.82	67.49	65.82	66.71	2036274
2018-05-18	66.50	66.57	65.41	66.16	1834770
2018-05-21	66.54	67.29	65.79	67.08	1707217
2018-05-22	67.25	67.56	66.08	66.16	1821010
2018-05-23	65.52	67.54	65.05	67.32	2004105
2018-05-24	67.37	68.97	66.98	68.37	2755413
2018-05-25	68.37	69.25	68.34	68.64	3248757
2018-05-29	67.65	69.12	67.25	68.22	3685724
2018-05-30	61.95	63.29	58.89	60.41	18263250
2018-05-31	60.26	60.58	57.29	57.39	9393434
2018-06-01	57.60	60.25	57.10	59.84	7312702
2018-06-04	59.70	60.76	58.63	60.56	4284361
2018-06-05	60.40	63.91	59.65	63.53	5546726
2018-06-06	63.42	63.95	62.22	63.45	3908117
2018-06-07	63.61	64.58	63.13	63.43	2861973
2018-06-08	63.24	64.86	62.79	64.65	2584375
2018-06-11	64.60	66.59	64.45	66.35	2358148
2018-06-12	66.83	69.02	66.26	68.13	4593383
2018-06-13	68.03	68.40	66.56	66.82	3219291
2018-06-14	66.80	66.99	65.53	65.85	2748819
2018-06-15	65.31	67.68	65.20	67.52	2575146
2018-06-18	67.07	68.75	66.50	68.60	2430331
2018-06-19	67.53	68.01	66.52	67.02	3130319
2018-06-20	67.08	68.16	66.36	67.99	1820695
2018-06-21	67.24	68.60	67.13	67.27	1760010
2018-06-22	67.50	67.50	66.53	66.63	2844263
2018-06-25	68.05	68.08	66.01	66.71	2788785
2018-06-26	67.56	68.58	66.77	68.00	2127816
2018-06-27	68.50	68.78	66.67	66.80	1916672
2018-06-28	66.43	67.30	66.23	66.96	1578779
2018-06-29	67.87	68.08	66.57	66.60	1994402
2018-07-02	66.36	66.60	65.38	66.49	2015863
2018-07-03	66.65	67.14	65.75	65.88	1102128
2018-07-05	66.24	66.67	65.17	65.97	1681453
2018-07-06	66.02	67.21	65.65	66.97	2041625
2018-07-09	68.50	68.50	66.59	67.39	2545152
2018-07-10	67.66	67.86	66.85	67.31	1810045
2018-07-11	65.58	66.75	63.79	66.50	4209415
2018-07-12	67.33	67.34	66.15	66.44	1818501
2018-07-13	66.45	67.25	66.05	66.55	1896780
2018-07-16	66.48	67.27	66.46	67.17	1433958
2018-07-17	67.04	68.10	66.76	67.67	2580253
2018-07-18	67.71	67.81	65.73	67.07	2205137
2018-07-19	67.26	68.08	66.88	67.95	1808848
2018-07-20	68.04	68.70	67.50	67.63	1284954
2018-07-23	67.99	68.30	67.39	67.63	951377
2018-07-24	68.04	69.82	67.08	67.28	2818758
2018-07-25	67.12	68.32	66.47	68.31	1370699
2018-07-26	68.36	69.35	67.90	68.34	1098514
2018-07-27	68.20	68.70	66.23	66.71	1153897
2018-07-30	66.86	66.97	65.90	66.17	1193635
2018-07-31	66.39	66.89	65.42	66.73	1727164
2018-08-01	66.37	67.05	65.49	65.76	2047615
2018-08-02	65.26	65.49	63.84	64.66	2596475
2018-08-03	65.10	65.30	63.96	64.24	2546155
2018-08-06	65.00	65.36	63.56	64.62	3135389
2018-08-07	65.00	66.04	64.22	65.60	3396259
2018-08-08	68.04	70.99	67.75	70.01	8147964
2018-08-09	70.50	73.18	70.31	72.34	4254556
2018-08-10	71.76	73.25	71.12	72.67	3192375
2018-08-13	72.66	72.90	71.33	71.41	2022294
2018-08-14	71.75	74.07	71.25	73.29	2863317
2018-08-15	72.61	72.75	70.82	71.32	1973163
2018-08-16	71.33	72.17	70.78	71.94	1384306
2018-08-17	72.18	73.31	71.64	72.98	2038508
2018-08-20	73.34	75.27	73.00	74.95	2204501
2018-08-21	74.96	75.94	74.71	75.41	1563894
2018-08-22	75.41	75.96	74.10	74.20	1403143
2018-08-23	74.20	74.71	73.78	74.24	972349
2018-08-24	74.24	74.89	73.76	74.81	1062099
2018-08-27	75.32	75.40	73.99	74.43	1329232
2018-08-28	74.41	74.61	73.20	73.84	1594461
2018-08-29	73.61	73.91	72.15	73.71	1423654
2018-08-30	73.57	73.90	71.86	72.12	1360833
2018-08-31	71.98	73.34	71.66	72.62	1755027
2018-09-04	72.58	72.83	71.57	72.06	2138994
2018-09-05	72.27	73.36	71.56	73.24	2470555
2018-09-06	73.93	75.25	72.78	72.81	1741577
2018-09-07	72.50	73.60	71.77	72.36	1394950
2018-09-10	72.63	73.56	72.52	73.36	1329541
2018-09-11	73.59	74.13	72.93	73.95	1559566
2018-09-12	74.13	74.59	72.86	73.05	1550884
2018-09-13	73.44	74.04	72.13	72.60	1503763
2018-09-14	73.04	73.20	72.07	73.05	1110437
2018-09-17	73.45	73.65	72.52	73.36	1614560
2018-09-18	73.75	74.17	73.00	73.16	1511932
2018-09-19	73.00	73.47	72.21	73.05	1097904
2018-09-20	73.12	73.80	72.22	72.72	1365955
2018-09-21	72.93	73.63	72.38	72.69	1996595
2018-09-24	72.13	72.15	65.82	66.71	6516064
2018-09-25	67.32	68.43	66.17	68.01	5205883
2018-09-26	68.02	68.65	66.70	68.02	2324626
2018-09-27	68.15	70.15	67.50	69.46	2683153
2018-09-28	69.34	70.44	68.47	68.56	2345363
2018-10-01	68.84	69.06	68.03	68.36	1782846
2018-10-02	68.15	68.44	65.93	66.10	2005031
2018-10-03	67.81	68.34	66.11	68.08	2455356
2018-10-04	66.91	67.60	66.47	66.60	2176060
2018-10-05	66.60	67.28	66.22	66.87	1754356
2018-10-08	66.93	68.29	66.75	68.02	1666597
2018-10-09	67.61	68.65	67.02	67.04	2062287
2018-10-10	65.56	65.91	62.18	62.27	2923653
2018-10-11	62.27	63.63	61.42	61.96	2859462
2018-10-12	63.10	64.45	62.85	63.61	1980167
2018-10-15	63.36	63.76	62.43	62.46	1859191
2018-10-16	62.92	64.18	62.37	64.05	1831604
2018-10-17	63.87	64.14	61.72	62.38	1875849
2018-10-18	62.29	62.65	60.10	60.22	2855625
2018-10-19	60.23	60.96	58.00	58.06	2745026
2018-10-22	58.07	58.76	57.50	58.23	2789306
2018-10-23	57.25	58.28	55.92	57.90	2776256
2018-10-24	58.18	58.92	56.28	56.30	2159517
2018-10-25	56.49	57.42	56.44	56.90	1858580
2018-10-26	56.09	56.94	54.72	55.65	2878576
2018-10-29	56.69	57.58	54.23	55.05	4299662
2018-10-30	55.47	56.25	53.66	54.65	3270721
2018-10-31	55.70	57.25	55.35	55.41	3949335
2018-11-01	55.20	57.65	55.20	57.38	3343192
2018-11-02	60.16	60.38	57.50	58.29	4051982
2018-11-05	58.63	58.85	57.40	58.30	2455355
2018-11-06	58.00	58.27	56.42	57.45	4170019
2018-11-07	48.89	50.24	47.47	49.05	14698579
2018-11-08	49.11	50.54	48.22	50.09	5149510
2018-11-09	48.82	49.59	47.69	47.78	5413865
2018-11-12	48.20	49.37	47.62	47.75	4040008
2018-11-13	48.39	49.57	48.20	48.22	3526664
2018-11-14	48.96	50.10	47.47	48.05	4542357
2018-11-15	47.30	47.50	46.40	47.23	3033686
2018-11-16	46.54	46.71	45.13	45.89	3625256
2018-11-19	45.70	45.89	44.42	44.60	3222466
2018-11-20	43.77	44.90	43.05	44.23	3017946
2018-11-21	44.50	45.53	44.42	45.30	3045814
2018-11-23	45.19	45.55	44.63	44.88	1452169
2018-11-26	45.07	45.46	44.58	45.35	2622034
2018-11-27	45.10	45.15	43.48	44.21	2898104
2018-11-28	44.12	44.97	43.55	44.96	2225505
2018-11-29	44.65	44.86	43.77	43.80	2247440
2018-11-30	43.75	44.75	43.15	43.75	4882054
2018-12-03	44.62	45.58	44.55	45.05	3054845
2018-12-04	44.97	45.05	42.04	42.43	5733452
2018-12-06	41.98	43.16	41.48	42.92	3023050
2018-12-07	42.82	43.12	40.40	40.48	3599485
2018-12-10	40.50	41.24	38.88	39.63	3770601
2018-12-11	40.40	40.61	38.11	38.45	5285326
2018-12-12	38.90	39.42	38.19	38.83	5087700
2018-12-13	38.94	39.21	37.45	37.49	3992523
2018-12-14	37.29	38.46	36.72	37.94	4476564
2018-12-17	37.47	39.13	36.97	38.10	5280899
2018-12-18	38.36	38.89	37.71	37.98	4046981
2018-12-19	38.11	38.77	37.58	37.92	4343215
2018-12-20	37.62	38.23	36.88	37.09	2931150
2018-12-21	37.44	38.12	36.39	36.41	4547089
2018-12-24	36.70	36.92	35.68	36.03	1276984
2018-12-26	36.21	37.83	35.93	37.76	3411611
2018-12-27	37.30	37.93	36.51	37.87	2812730
2018-12-28	37.96	38.12	37.01	37.18	2116315
2018-12-31	37.32	37.93	37.03	37.92	2129947
2019-01-02	37.70	39.75	36.97	39.36	1460127
2019-01-03	38.97	39.02	37.02	37.12	3017577
2019-01-04	37.65	39.29	37.33	38.96	4319644
2019-01-07	39.11	40.51	38.87	40.00	2353283
2019-01-08	40.56	40.96	40.16	40.92	1932884
2019-01-09	40.91	41.89	40.57	41.87	2373135
2019-01-10	39.55	40.66	39.51	40.28	1881554
2019-01-11	40.08	40.72	39.89	40.21	1914806
2019-01-14	40.13	40.79	39.48	40.22	1839789
2019-01-15	40.50	40.50	39.67	40.32	1329128
2019-01-16	40.37	40.61	39.69	40.41	2751419
2019-01-17	40.18	41.54	40.16	41.09	2679708
2019-01-18	41.60	42.68	41.46	42.42	2685435
2019-01-22	42.23	42.23	40.87	41.29	2668533
2019-01-23	41.21	41.60	40.55	40.86	2986101
2019-01-24	40.92	41.24	40.37	41.07	1517407
2019-01-25	41.47	42.46	41.40	42.41	1773233
2019-01-28	41.88	42.58	41.51	42.55	1739986
2019-01-29	42.28	43.18	42.13	42.83	2750270
2019-01-30	43.18	43.18	42.44	42.90	2178019
2019-01-31	42.77	42.89	42.27	42.48	2545998
2019-02-01	42.40	43.03	42.31	42.45	1838189
2019-02-04	42.22	42.43	41.79	42.36	3071049
2019-02-05	43.04	43.67	42.89	43.55	3393795
2019-02-06	48.57	49.95	47.17	48.47	8605392
2019-02-07	47.75	47.98	46.64	47.14	6987467
2019-02-08	47.32	47.35	46.00	46.03	3583567
2019-02-11	45.90	46.06	45.25	45.51	2582696
2019-02-12	45.92	46.19	45.37	45.49	2436092
2019-02-13	45.76	46.12	45.10	45.11	2334354
2019-02-14	44.72	45.15	44.14	44.89	2142076
2019-02-15	45.22	45.72	44.46	44.49	2242498
2019-02-19	44.30	44.47	43.37	44.03	3273705
2019-02-20	44.12	44.52	43.43	43.70	3269113
2019-02-21	43.68	44.06	43.37	43.60	1685553
2019-02-22	43.76	44.36	43.60	43.84	1843751
2019-02-25	44.24	45.49	44.20	45.17	2765177
2019-02-26	45.58	46.13	45.32	45.61	3168644
2019-02-27	45.24	45.80	45.08	45.42	5154861
2019-02-28	45.44	46.27	45.04	45.60	4087081
2019-03-01	48.08	48.25	46.44	46.81	2925815
2019-03-04	46.81	47.16	44.84	45.07	3971938
2019-03-05	45.17	45.57	44.92	45.17	3236781
2019-03-06	45.32	46.13	45.07	46.00	3052313
2019-03-07	45.92	45.98	44.04	44.70	3874918
2019-03-08	44.27	44.48	43.28	43.58	1926628
2019-03-11	43.86	44.92	43.64	44.69	1924225
2019-03-12	45.01	45.75	44.67	45.55	2526835
2019-03-13	45.67	46.62	45.63	46.43	3263722
2019-03-14	46.70	46.70	45.13	46.24	2674907
2019-03-15	46.00	46.31	45.55	45.93	2885498
2019-03-18	46.10	47.14	45.94	47.08	2371715
2019-03-19	47.37	47.37	46.31	46.56	1865434
2019-03-20	46.34	46.34	45.13	45.40	1747190
2019-03-21	45.41	45.75	44.17	45.36	1578585
2019-03-22	44.96	44.99	43.06	43.70	4224665
2019-03-25	43.46	44.03	43.10	43.84	1843978
2019-03-26	44.29	44.83	44.12	44.37	2366493
2019-03-27	44.78	45.45	44.56	45.38	1941237
2019-03-28	46.26	46.76	45.65	46.65	3597654
2019-03-29	46.68	46.77	45.65	45.75	1971507
2019-04-01	45.96	47.18	45.96	47.14	2768236
2019-04-02	46.98	46.98	46.38	46.63	2069632
2019-04-03	46.94	47.34	46.54	46.95	1571866
2019-04-04	47.77	49.38	47.53	49.31	3335290
2019-04-05	49.43	49.86	47.95	48.09	2888144
2019-04-08	49.18	49.32	48.45	48.86	3064802
2019-04-09	48.71	48.79	47.86	48.55	2031774
2019-04-10	48.61	49.89	48.22	49.83	4144217
2019-04-11	49.98	50.00	47.96	48.06	2203155
2019-04-12	48.34	48.86	47.75	48.46	2289966
2019-04-15	48.59	48.78	48.04	48.09	1528925
2019-04-16	48.09	48.24	47.80	47.84	1682358
2019-04-17	48.33	49.10	48.18	48.66	1696430
2019-04-18	48.58	49.42	48.38	49.22	3260473
2019-04-22	48.86	48.89	46.47	46.59	4423381
2019-04-23	46.72	47.09	45.75	46.08	2772075
2019-04-24	46.15	46.49	45.70	46.11	1968695
2019-04-25	46.05	46.07	44.36	44.52	2538420
2019-04-26	44.43	45.00	44.12	44.67	1427828
2019-04-29	44.62	45.20	44.37	44.87	1781419
2019-04-30	44.63	44.95	43.95	44.08	2062518
2019-05-01	44.06	44.70	43.19	43.19	2324306
2019-05-02	43.45	43.71	43.03	43.65	1898182
2019-05-03	43.66	44.24	43.34	44.07	1417346
2019-05-06	43.10	43.98	42.76	43.71	2711655
2019-05-07	43.42	43.55	41.67	41.97	2555843
2019-05-08	41.97	43.20	41.77	42.29	2351288
2019-05-09	43.47	43.63	42.31	43.09	2648969
2019-05-10	43.10	43.59	42.01	42.79	2120463
2019-05-13	41.85	42.09	40.23	40.47	2623665
2019-05-14	40.62	41.13	39.80	40.74	2208839
2019-05-15	40.50	40.64	39.96	40.19	2129575
2019-05-16	40.77	41.03	40.18	40.28	1619078
2019-05-17	40.11	40.63	39.86	39.98	2322531
2019-05-20	39.56	40.33	39.28	39.96	2454222
2019-05-21	40.24	40.96	39.97	40.62	1963926
2019-05-22	40.28	40.49	39.69	39.74	1977581
2019-05-23	39.34	39.93	38.82	39.48	1677989
2019-05-24	39.80	40.21	38.94	38.99	2651892
2019-05-28	39.10	39.67	38.63	38.89	5133683
2019-05-29	36.04	36.43	34.25	35.06	10511612
2019-05-30	34.50	34.65	33.64	33.79	4804618
2019-05-31	33.20	33.41	32.09	32.48	4720952
2019-06-03	32.35	34.79	32.25	34.02	6761148
2019-06-04	34.21	35.67	34.04	35.40	4798792
2019-06-05	36.02	36.30	34.21	35.06	3756267
2019-06-06	34.89	35.17	33.25	33.95	3674658
2019-06-07	34.07	34.44	33.58	34.21	2886726
2019-06-10	34.41	35.30	34.33	34.51	2749187
2019-06-11	34.87	35.23	33.84	33.93	2608941
2019-06-12	33.76	33.84	32.94	33.12	2238838
2019-06-13	33.35	34.05	32.95	33.67	2640211
2019-06-14	34.10	34.10	33.02	33.51	2197145
2019-06-17	33.49	34.40	33.14	33.86	2664149
2019-06-18	33.96	35.44	33.96	34.68	3156211
2019-06-19	34.84	34.84	34.01	34.24	2726188
2019-06-20	34.62	34.98	34.34	34.95	2145225
2019-06-21	34.79	34.99	34.14	34.70	2312005
2019-06-24	34.73	34.80	33.91	34.13	2395868
2019-06-25	34.04	34.20	33.61	33.67	2409177
2019-06-26	33.79	34.92	33.66	34.23	2787105
2019-06-27	34.42	34.53	33.75	34.00	1741965
2019-06-28	34.21	34.96	34.04	34.68	2410134
2019-07-01	35.30	35.89	34.43	34.84	2650826
2019-07-02	34.76	34.76	34.00	34.25	2089883
2019-07-03	34.33	35.03	34.06	34.76	1299833
2019-07-05	34.69	35.26	34.51	34.75	1154288
2019-07-08	34.56	34.73	33.95	34.50	1904651
2019-07-09	34.28	34.38	33.74	34.30	2579441
2019-07-10	34.41	34.69	34.13	34.63	2139759
2019-07-11	34.73	35.52	34.52	35.10	2613286
2019-07-12	35.36	36.85	35.25	36.47	2297817
2019-07-15	36.80	37.67	36.43	36.94	2442637
2019-07-16	36.93	37.59	36.90	37.06	2700764
2019-07-17	37.07	37.07	36.45	36.61	2366187
2019-07-18	36.60	36.74	35.60	35.95	1837422
2019-07-19	36.27	36.89	35.89	36.33	2200448
2019-07-22	36.64	36.99	35.40	35.65	2562022
2019-07-23	36.00	36.48	35.62	36.34	2597595
2019-07-24	36.49	37.23	36.21	36.71	1930658
2019-07-25	36.33	36.82	36.10	36.53	1382754
2019-07-26	36.65	36.66	35.67	36.08	1610734
2019-07-29	36.00	36.38	35.51	36.30	1696162
2019-07-30	36.00	36.19	35.03	35.83	3398131
2019-07-31	35.71	35.91	35.25	35.59	2521594
2019-08-01	35.59	35.72	33.14	33.97	3593685
2019-08-02	33.60	34.04	32.97	33.19	2846539
2019-08-05	32.25	32.32	31.08	31.71	4927746
2019-08-06	31.94	32.05	31.25	31.59	3926955
2019-08-07	31.57	33.10	31.50	32.56	5084629
2019-08-08	32.37	32.90	32.01	32.69	3748923
2019-08-09	32.32	32.37	30.52	31.00	6197162
2019-08-12	30.53	30.78	29.29	29.85	4131555
2019-08-13	29.70	31.43	29.37	30.35	2795023
2019-08-14	29.50	29.52	28.17	28.68	4454677
2019-08-15	28.67	28.68	26.61	26.99	7842380
2019-08-16	27.80	28.50	27.58	28.24	3701731
2019-08-19	28.88	28.98	28.24	28.58	3637640
2019-08-20	28.32	28.41	27.25	27.67	4738901
2019-08-21	28.10	28.20	27.80	27.92	2307896
2019-08-22	28.10	28.60	27.65	28.01	3199629
2019-08-23	27.54	27.88	26.64	26.75	3912902
2019-08-26	26.89	27.21	26.23	26.74	2954298
2019-08-27	26.89	26.89	25.85	25.89	3237463
2019-08-28	25.79	26.48	25.43	26.20	3010274
2019-08-29	26.54	26.88	26.19	26.55	3011440
2019-08-30	26.61	27.09	26.36	26.38	2260346
2019-09-03	26.01	26.22	25.25	25.57	3530967
2019-09-04	25.78	26.73	25.73	26.46	3987395
2019-09-05	27.10	28.37	27.10	28.30	5338917
2019-09-06	28.44	28.74	27.78	28.07	2495669
2019-09-09	28.23	29.95	28.22	29.75	3898285
2019-09-10	29.92	31.46	29.80	31.40	4957745
2019-09-11	31.39	32.32	30.26	32.04	4035329
2019-09-12	31.51	32.30	30.86	32.20	3375557
2019-09-13	32.23	32.96	31.68	32.01	3474825
2019-09-16	31.66	32.69	31.66	32.26	2116453
2019-09-17	31.94	31.95	31.06	31.69	2093717
2019-09-18	32.78	33.00	31.82	32.29	2966183
2019-09-19	32.32	32.78	32.11	32.57	2704429
2019-09-20	32.59	33.27	32.14	32.19	3325816
2019-09-23	31.57	32.92	31.32	32.79	2459461
2019-09-24	32.98	33.23	32.33	32.70	2825472
2019-09-25	32.75	33.69	32.47	32.86	2283978
2019-09-26	33.07	33.07	32.26	32.74	1454886
2019-09-27	32.83	33.45	32.44	32.62	2594642
2019-09-30	32.67	33.23	32.38	33.16	2479152
2019-10-01	33.24	33.27	31.41	31.44	3563378
2019-10-02	31.03	31.07	29.45	29.61	3508065
2019-10-03	29.52	29.71	28.40	29.48	3112461
2019-10-04	29.26	29.41	28.73	29.34	2610573
2019-10-07	29.31	29.52	28.82	28.83	2041469
2019-10-08	28.26	28.46	27.75	27.92	2521940
2019-10-09	28.31	28.55	27.68	27.83	2350129
2019-10-10	27.88	28.56	27.63	28.25	1896689
2019-10-11	28.79	30.07	28.74	29.60	2732156
2019-10-14	29.31	29.63	28.63	29.61	2111561
2019-10-15	29.64	30.60	29.27	30.10	1776954
2019-10-16	30.12	30.96	30.12	30.89	2315885
2019-10-17	31.00	31.24	30.65	30.97	1260980
2019-10-18	30.47	31.36	30.36	31.03	1977327
2019-10-21	31.54	32.00	31.41	31.46	1908810
2019-10-22	31.48	31.86	30.74	31.82	1815521
2019-10-23	31.93	31.93	31.33	31.63	1266965
2019-10-24	31.34	31.71	30.79	31.30	1258522
2019-10-25	31.10	32.10	30.58	31.87	1562914
2019-10-28	32.29	32.74	32.13	32.42	1888490
2019-10-29	32.41	32.49	31.59	31.69	1399635
2019-10-30	31.58	31.89	30.88	31.65	2299671
2019-10-31	31.60	31.64	30.35	31.07	1958250
2019-11-01	31.24	32.41	31.15	32.30	2579307
2019-11-04	32.78	33.39	32.76	33.29	2882940
2019-11-05	33.41	34.96	33.40	34.09	3810937
2019-11-06	33.94	34.04	32.18	33.78	5568967
2019-11-07	34.76	35.87	34.76	35.63	4682157
2019-11-08	35.65	36.70	35.63	36.62	3836452
2019-11-11	36.35	36.50	35.93	36.36	2552326
2019-11-12	36.65	38.06	36.20	36.55	2587964
2019-11-13	36.20	36.20	35.51	35.93	1820703
2019-11-14	35.93	36.29	35.79	35.86	1561660
2019-11-15	36.26	37.11	35.98	36.74	2582331
2019-11-18	36.86	37.50	36.28	37.28	3362391
2019-11-19	36.95	37.14	36.16	36.52	2139135
2019-11-20	36.15	36.21	35.09	35.19	3345728
2019-11-21	35.23	35.85	34.41	34.55	2137753
2019-11-22	34.88	36.00	34.67	35.88	2023268
2019-11-25	36.25	37.65	36.03	37.61	4064906
2019-11-26	37.48	37.61	35.87	36.35	3668276
2019-11-27	36.74	37.61	36.52	37.50	1884537
2019-11-29	37.40	37.53	36.66	37.14	992328
2019-12-02	37.30	37.30	36.36	36.45	2628469
2019-12-03	35.56	35.89	34.83	34.85	2909866
2019-12-04	34.99	37.26	34.96	37.16	3204807
2019-12-05	37.59	37.81	36.67	36.87	2978701
2019-12-06	37.39	38.43	37.31	38.13	2312389
2019-12-09	38.06	38.81	37.90	38.49	2388882
2019-12-10	38.67	38.67	37.78	37.88	1607936
2019-12-11	37.97	38.29	37.60	38.10	1431592
2019-12-12	38.19	39.61	37.88	39.32	2147373
2019-12-13	39.18	39.90	38.63	38.78	2169219
2019-12-16	39.21	39.41	38.03	38.10	2269596
2019-12-17	37.96	38.09	37.05	37.88	2403313
2019-12-18	38.26	39.50	38.20	38.67	2264670
2019-12-19	39.00	39.16	38.35	38.41	1773830
2019-12-20	38.60	38.68	37.92	38.15	2820808
2019-12-23	38.27	38.46	37.83	37.92	1506584
2019-12-24	38.06	38.23	37.37	37.53	657806
2019-12-26	38.07	38.53	37.80	38.10	1038426
2019-12-27	38.25	38.27	37.00	37.53	825277
2019-12-30	37.52	38.16	37.16	37.55	1425457
2019-12-31	37.38	38.23	37.19	38.15	1952402
2020-01-02	39.39	39.39	37.77	38.28	3771063
2020-01-03	37.50	37.97	37.16	37.38	1873935
2020-01-06	36.71	37.35	36.71	37.07	2048631
2020-01-07	37.16	38.48	36.81	37.58	2349130
2020-01-08	37.52	38.27	37.12	38.01	2232451
2020-01-09	38.20	38.20	36.53	36.72	1913160
2020-01-10	36.60	36.70	35.73	35.84	1869676
2020-01-13	36.00	36.55	35.64	36.34	1906446
2020-01-14	36.00	36.65	35.95	36.00	2340722
2020-01-15	35.73	36.08	35.30	35.85	2223753
2020-01-16	36.29	37.98	36.12	37.31	2255926
2020-01-17	37.40	37.50	36.63	36.79	1541691
2020-01-21	36.44	36.84	36.10	36.67	1799345
2020-01-22	36.89	37.19	36.39	36.42	1534150
2020-01-23	35.94	36.65	35.32	36.50	1330133
2020-01-24	36.60	36.60	34.97	35.38	1542574
2020-01-27	34.29	34.66	33.35	33.39	2130377
2020-01-28	33.69	33.91	32.51	32.69	3012355
2020-01-29	32.99	33.22	31.96	32.01	4491247
2020-01-30	31.48	31.85	31.05	31.38	2359021
2020-01-31	31.12	31.34	29.59	29.96	3293106
2020-02-03	29.99	30.17	29.74	29.82	3642653
2020-02-04	30.80	31.27	30.70	30.76	3266726
2020-02-05	33.21	34.42	32.79	33.31	5505369
2020-02-06	33.48	33.59	31.33	31.34	5358184
2020-02-07	30.89	31.01	30.26	30.50	2680194
2020-02-10	30.43	30.76	29.90	30.07	1924248
2020-02-11	30.07	30.76	29.85	30.31	1757874
2020-02-12	30.54	31.53	30.51	30.85	3195286
2020-02-13	30.55	30.64	29.53	29.70	3218367
2020-02-14	29.73	29.74	28.52	28.62	3135679
2020-02-18	28.34	28.69	27.79	28.19	3483210
2020-02-19	27.73	28.03	27.45	27.65	2833163
2020-02-20	27.56	29.01	27.53	28.86	3945009
2020-02-21	28.34	28.45	27.29	27.66	3582073
2020-02-24	26.11	26.91	25.57	26.54	3924042
2020-02-25	26.72	26.82	25.00	25.65	4029345
2020-02-26	25.98	26.08	24.46	24.74	4268383
2020-02-27	24.00	25.50	23.88	24.64	4208968
2020-02-28	23.95	25.82	23.95	25.82	4951870
2020-03-02	25.82	25.85	24.45	25.43	4461939
2020-03-03	25.27	25.84	23.86	24.40	3918699
2020-03-04	24.59	25.17	24.03	25.14	3476965
2020-03-05	24.01	24.26	22.75	23.36	4799101
2020-03-06	22.19	23.37	21.70	22.93	5494187
2020-03-09	21.37	21.71	20.00	20.21	4844344
2020-03-10	21.16	21.48	19.55	20.87	3737703
2020-03-11	20.13	20.42	18.63	18.83	3851654
2020-03-12	17.43	17.67	14.07	14.34	6202103
2020-03-13	15.51	15.65	12.78	13.93	8303485
2020-03-16	10.75	11.36	9.00	9.66	10070160
2020-03-17	9.82	9.83	7.54	8.15	11295484
2020-03-18	7.56	8.52	5.42	7.52	10494264
2020-03-19	7.58	10.16	7.00	10.02	7906307
2020-03-20	10.30	11.08	9.36	9.87	9511720
2020-03-23	9.85	10.20	9.01	9.22	4996591
2020-03-24	10.14	11.26	9.76	11.11	7130502
2020-03-25	11.97	13.52	10.84	12.89	6813137
2020-03-26	12.89	14.10	12.45	13.44	4224442
2020-03-27	12.42	12.70	11.49	11.67	3958329
2020-03-30	11.60	11.60	10.60	11.25	3709356
2020-03-31	11.14	11.59	10.61	10.79	2981487
2020-04-01	10.09	10.20	8.75	8.91	5031418
2020-04-02	8.75	9.18	7.75	8.13	7929673
2020-04-03	8.33	8.85	7.81	8.53	4060219
2020-04-06	9.38	11.35	9.04	10.74	7114931
2020-04-07	11.81	14.41	11.81	12.79	9544311
2020-04-08	12.96	14.10	12.92	13.79	4258561
2020-04-09	14.94	15.42	13.19	13.38	9963077
2020-04-13	13.34	13.60	11.97	13.03	5075440
2020-04-14	13.45	14.48	13.33	14.41	4743740
2020-04-15	13.55	13.70	12.90	13.36	7503927
2020-04-16	13.55	13.55	12.18	12.24	4102728
2020-04-17	13.09	14.20	12.55	12.93	5515463
2020-04-20	12.50	13.37	12.16	12.20	4018252
2020-04-21	11.73	12.16	11.37	11.48	4311699
2020-04-22	11.85	11.96	11.04	11.12	4031703
2020-04-23	11.12	12.15	11.07	11.74	3892931
2020-04-24	11.80	12.87	11.75	12.50	6218293
2020-04-27	12.76	13.92	12.50	13.86	3316310
2020-04-28	14.53	15.23	14.05	15.04	4551268
2020-04-29	15.92	16.97	15.68	16.56	6245981
2020-04-30	16.09	16.28	14.96	15.25	5567485
2020-05-01	14.26	14.58	13.37	13.96	4588396
2020-05-04	13.17	14.01	12.70	13.88	2269182
2020-05-05	14.46	15.01	13.72	13.81	2643474
2020-05-06	13.81	14.21	13.16	13.24	2431718
2020-05-07	13.80	14.49	13.70	14.03	6057521
2020-05-08	14.46	15.21	14.23	15.01	3516255
2020-05-11	14.62	14.73	13.81	14.31	42566238
2020-05-12	14.50	14.87	13.40	13.40	4747129
2020-05-13	13.17	13.30	12.58	12.90	4079565
2020-05-14	12.37	13.07	11.61	13.01	4385971
2020-05-15	12.70	13.35	12.55	12.87	3262723
2020-05-18	13.62	14.78	13.47	14.38	5078469
2020-05-19	14.34	14.50	13.27	13.45	3155944
2020-05-20	13.82	14.31	13.56	13.98	3819918
2020-05-21	13.94	15.20	13.89	15.06	3663721
2020-05-22	15.04	15.35	14.38	14.50	2386363
2020-05-26	15.50	16.73	15.50	16.40	4275577
2020-05-27	17.36	18.46	17.19	17.85	5478389
2020-05-28	17.99	18.04	16.30	16.37	4329863
2020-05-29	15.92	16.19	14.97	15.04	12722440
2020-06-01	15.07	17.21	14.98	16.80	4973679
2020-06-02	17.19	17.58	16.34	17.46	4208289
2020-06-03	18.16	18.54	17.66	17.89	7950299
2020-06-04	17.77	20.24	17.48	20.04	7635406
2020-06-05	22.04	23.09	20.80	20.86	5804047
2020-06-08	22.44	23.74	22.00	23.29	6811702
2020-06-09	22.24	22.42	20.80	21.02	4396980
2020-06-10	21.02	21.05	19.36	19.48	3756012
2020-06-11	17.49	18.12	16.38	16.65	5548026
2020-06-12	17.90	18.07	16.35	17.21	4226413
2020-06-15	16.20	17.19	15.64	17.01	4046568
2020-06-16	18.59	19.13	17.88	18.40	4589919
2020-06-17	18.03	18.23	16.55	16.77	3240773
2020-06-18	16.35	17.33	16.27	16.53	2854283
2020-06-19	16.82	16.90	15.34	15.75	4589873
2020-06-22	15.56	15.96	15.22	15.78	3820112
2020-06-23	15.96	16.46	15.67	16.30	2580580
2020-06-24	15.91	15.98	14.88	15.32	3458582
2020-06-25	14.84	15.54	14.56	15.11	2324248
2020-06-26	15.08	15.28	14.20	14.37	5084608
2020-06-29	14.41	15.66	14.14	15.66	3863329
2020-06-30	15.49	15.93	15.12	15.63	3030080
2020-07-01	16.20	16.83	14.91	15.34	5782575
2020-07-02	15.97	16.46	15.16	15.23	3390731
2020-07-06	15.82	16.00	14.88	15.71	3956986
2020-07-07	15.38	15.85	14.91	15.53	3506777
2020-07-08	15.42	15.95	15.16	15.93	3090180
2020-07-09	15.76	15.84	14.72	14.89	2974782
2020-07-10	14.76	15.42	14.64	15.35	2503238
2020-07-13	15.55	16.32	14.75	15.59	3067959
2020-07-14	15.40	16.16	15.09	15.68	2212748
2020-07-15	16.46	17.10	16.26	16.97	3809188
2020-07-16	16.69	17.39	16.48	17.07	2487930
2020-07-17	16.95	17.11	16.16	16.34	2123890
2020-07-20	16.24	16.33	15.29	15.43	2533485
2020-07-21	15.59	16.58	15.59	16.31	2315410
2020-07-22	16.16	16.60	15.97	16.38	2982235
2020-07-23	16.36	16.88	15.57	15.69	9988918
2020-07-24	15.65	15.80	15.05	15.20	5296138
2020-07-27	15.25	15.29	14.39	14.72	6695282
2020-07-28	14.76	15.17	14.65	14.84	5278202
2020-07-29	14.96	16.06	14.96	16.04	4255728
2020-07-30	15.52	15.58	14.90	15.29	2605405
2020-07-31	15.17	15.33	14.52	14.98	2746182
2020-08-03	14.98	15.02	13.99	14.01	3284838
2020-08-04	14.04	14.32	13.80	14.04	3793263
2020-08-05	15.55	16.16	15.10	15.64	6597042
2020-08-06	15.42	15.56	14.64	15.05	4875092
2020-08-07	14.87	15.89	14.66	15.84	2974075
2020-08-10	15.79	16.99	15.79	16.86	3301701
2020-08-11	17.43	17.98	17.07	17.17	3311573
2020-08-12	17.43	17.55	16.77	17.38	2163557
2020-08-13	17.24	17.42	17.04	17.08	1922660
2020-08-14	16.89	17.42	16.56	17.21	1892304
2020-08-17	17.09	17.31	16.76	17.27	2096252
2020-08-18	17.10	17.10	15.71	15.81	3462835
2020-08-19	15.82	16.25	15.70	15.84	1505497
2020-08-20	15.58	15.81	15.21	15.25	1822166
2020-08-21	15.14	15.45	14.98	14.99	1475210
2020-08-24	15.10	16.39	15.01	16.35	3498046
2020-08-25	16.54	16.66	15.92	16.24	2044673
2020-08-26	16.29	16.81	16.04	16.06	1480837
2020-08-27	16.10	16.65	16.10	16.53	2113295
2020-08-28	16.69	16.98	16.25	16.94	1626486
2020-08-31	16.74	16.82	15.82	15.84	2720309
2020-09-01	15.67	16.08	15.46	15.82	1902210
2020-09-02	16.09	16.42	15.86	16.35	1887556
2020-09-03	16.50	17.09	15.95	16.27	2317938
2020-09-04	16.80	17.46	16.07	17.16	3047336
2020-09-08	16.70	18.35	16.49	17.87	4023508
2020-09-09	17.87	18.04	17.25	17.96	2502776
2020-09-10	18.75	20.88	18.51	19.97	15889118
2020-09-11	20.06	20.57	19.53	20.39	4802827
2020-09-14	20.48	21.43	20.44	21.30	3556388
2020-09-15	21.60	21.87	21.11	21.15	4604464
2020-09-16	22.17	23.12	21.88	21.89	8631483
2020-09-17	21.45	22.23	21.14	21.65	3673266
2020-09-18	21.50	21.56	20.31	20.84	5469951
2020-09-21	21.01	21.09	20.18	20.42	3632536
2020-09-22	20.22	20.64	19.86	20.50	2387239
2020-09-23	20.67	21.12	20.01	20.08	3453607
2020-09-24	19.71	20.01	18.95	19.71	3704993
2020-09-25	19.56	19.78	19.24	19.46	2105621
2020-09-28	19.98	20.49	18.58	18.92	4088214
2020-09-29	18.88	18.88	17.66	17.69	4452284
2020-09-30	17.74	18.35	17.74	18.00	3265545
2020-10-01	18.11	18.60	17.91	18.11	2586706
2020-10-02	17.29	18.58	17.11	18.46	3302169
2020-10-05	18.80	19.67	18.66	19.56	4755539
2020-10-06	19.89	20.35	19.37	19.51	4205529
2020-10-07	19.90	20.59	19.90	20.49	3320799
2020-10-08	20.60	21.34	20.52	21.12	3317371
2020-10-09	21.36	21.77	20.66	21.66	4120385
2020-10-12	21.74	22.01	21.48	21.64	3281061
2020-10-13	21.35	21.48	20.48	20.62	3498563
2020-10-14	20.41	21.08	20.41	20.75	2472829
2020-10-15	20.32	21.73	20.18	21.73	2470851
2020-10-16	21.80	22.03	21.19	21.33	2228560
2020-10-19	21.57	22.41	21.36	21.52	3028776
2020-10-20	21.80	22.28	21.71	21.89	2528309
2020-10-21	21.80	22.29	21.67	22.13	1996447
2020-10-22	22.24	22.84	21.99	22.56	2603939
2020-10-23	22.78	22.88	21.85	22.52	2316773
2020-10-26	22.30	22.69	21.72	22.34	4782244
2020-10-27	22.33	22.82	22.11	22.62	3109204
2020-10-28	21.71	22.10	21.17	21.25	3795922
2020-10-29	21.65	22.24	21.14	22.19	5539173
2020-10-30	22.01	22.23	21.00	21.22	3660258
2020-11-02	21.73	22.46	21.49	22.04	3845560
2020-11-03	22.39	23.15	21.83	22.92	3309749
2020-11-04	23.01	23.45	22.33	23.28	4319414
2020-11-05	24.79	25.75	24.57	25.27	6481153
2020-11-06	25.08	26.08	24.73	24.95	3174372
2020-11-09	27.99	29.33	26.64	27.00	7981449
2020-11-10	27.03	28.69	26.91	28.12	6865302
2020-11-11	28.42	28.52	27.04	27.65	4080532
2020-11-12	27.46	28.66	27.00	27.82	3784233
2020-11-13	28.29	29.74	28.19	29.38	4178830
2020-11-16	30.25	30.50	29.29	30.14	7126379
2020-11-17	30.58	32.99	30.11	32.74	6365683
2020-11-18	32.14	33.09	31.88	32.06	3137042
2020-11-19	31.73	33.45	31.67	33.33	2885903
2020-11-20	33.81	34.74	33.36	34.71	4301244
2020-11-23	35.59	36.68	35.04	36.11	7431700
2020-11-24	36.97	38.00	36.22	37.27	4837183
2020-11-25	36.33	37.67	35.71	37.15	3241194
2020-11-27	37.26	37.26	35.92	36.00	3072740
2020-11-30	36.09	36.31	35.06	35.38	5305288
2020-12-01	36.06	36.80	34.81	35.55	3641153
2020-12-02	34.79	37.20	34.41	37.10	3292351
2020-12-03	37.50	39.75	37.42	38.79	3291426
2020-12-04	39.00	39.92	38.66	39.13	2599576
2020-12-07	39.05	39.45	38.89	39.33	1973279
2020-12-08	38.61	39.82	38.56	38.71	2104252
2020-12-09	38.79	39.62	38.43	39.03	1561886
2020-12-10	39.02	39.97	38.10	39.66	1785421
2020-12-11	39.78	39.78	37.95	38.14	2060605
2020-12-14	38.91	39.85	38.06	38.40	2126404
2020-12-15	38.83	40.42	38.43	40.35	1899240
2020-12-16	40.32	41.09	39.59	40.21	5102332
2020-12-17	41.00	42.88	40.55	42.75	3456693
2020-12-18	42.54	42.91	41.50	41.83	2958381
2020-12-21	40.12	42.40	40.06	41.88	2013014
2020-12-22	42.00	42.52	41.21	42.39	2070076
2020-12-23	42.30	43.05	41.86	42.63	1421858
2020-12-24	42.63	42.75	41.77	42.41	914680
2020-12-28	42.65	44.08	42.18	43.07	1488676
2020-12-29	43.15	43.56	41.96	43.11	2235193
2020-12-30	44.15	44.55	43.08	43.75	1987915
2020-12-31	42.00	42.98	41.58	42.00	6737105
2021-01-04	44.75	44.75	40.33	40.59	4898548
2021-01-05	40.60	41.24	40.49	41.11	3398928
2021-01-06	40.29	44.03	40.25	42.70	38737002
2021-01-07	43.97	45.61	43.61	44.78	3397852
2021-01-08	44.96	45.77	44.30	45.09	2906910
2021-01-11	44.84	45.73	44.06	45.53	1992178
2021-01-12	45.29	46.67	44.90	46.54	1605156
2021-01-13	46.06	46.79	45.55	45.56	1658443
2021-01-14	46.08	46.50	43.50	43.61	2296948
2021-01-15	43.13	43.75	41.87	42.85	3002614
2021-01-19	42.60	43.32	41.50	42.58	3143586
2021-01-20	42.87	43.89	42.50	43.58	1846953
2021-01-21	44.99	45.36	43.60	43.64	2949619
2021-01-22	42.97	44.79	42.81	44.34	1867161
2021-01-25	43.80	44.55	42.13	43.22	2212111
2021-01-26	43.91	43.97	41.45	42.45	2365697
2021-01-27	41.07	42.50	40.45	40.91	3402518
2021-01-28	41.80	43.35	41.50	42.56	2319669
2021-01-29	43.02	43.19	41.05	41.66	2825941
2021-02-01	42.13	42.26	40.54	41.65	2112652
2021-02-02	41.73	43.00	41.73	42.73	2514243
2021-02-03	44.75	45.96	42.50	43.81	7448499
2021-02-04	44.11	46.77	44.01	45.56	4461623
2021-02-05	45.96	46.98	45.15	46.10	2300872
2021-02-08	46.18	47.09	45.54	46.56	2098717
2021-02-09	45.97	46.97	44.60	44.62	3014623
2021-02-10	44.81	45.71	43.85	45.19	2109042
2021-02-11	45.48	46.62	45.04	45.54	1538967
2021-02-12	44.88	46.05	44.64	46.01	2029628
2021-02-16	46.31	47.65	45.99	46.76	2760892
2021-02-17	46.80	46.80	44.75	45.86	1672764
2021-02-18	45.08	45.49	43.46	44.24	2485211
2021-02-19	44.74	45.92	44.37	45.89	2933158
2021-02-22	45.70	48.33	45.38	47.19	3173468
2021-02-23	46.59	47.25	44.59	46.86	2679662
2021-02-24	46.68	48.70	46.14	47.79	2269020
2021-02-25	47.61	48.30	45.91	46.60	1838911
2021-02-26	46.86	47.45	45.24	46.67	1907745
2021-03-01	47.71	48.82	47.50	48.26	1452825
2021-03-02	47.91	48.52	47.49	47.92	1179225
2021-03-03	48.11	49.06	47.80	47.93	1532821
2021-03-04	48.00	48.88	44.88	46.44	2222046
2021-03-05	46.77	47.92	44.25	47.70	1438421
2021-03-08	48.52	52.96	48.48	52.39	4831582
2021-03-09	52.34	54.36	51.60	53.57	2814107
2021-03-10	53.30	54.10	52.65	53.86	2404867
2021-03-11	54.00	54.43	53.03	54.26	1818323
2021-03-12	54.00	54.89	53.58	54.06	1420392
2021-03-15	54.37	56.94	54.35	56.64	1817395
2021-03-16	56.12	56.12	54.01	55.65	1962046
2021-03-17	55.84	56.90	55.32	56.34	1761569
2021-03-18	57.00	58.58	55.17	55.54	2955488
2021-03-19	55.39	56.79	54.00	55.19	2178093
2021-03-22	54.94	55.16	52.86	53.29	2331759
2021-03-23	52.65	53.02	48.95	49.43	3446562
2021-03-24	50.48	51.91	47.83	48.15	2671771
2021-03-25	46.50	49.86	45.70	49.30	2807528
2021-03-26	50.17	51.31	48.41	50.18	2186384
2021-03-29	49.75	50.31	46.85	47.31	2073241
2021-03-30	47.57	50.01	47.17	49.83	1680847
2021-03-31	49.95	51.48	49.78	51.00	1840417
2021-04-01	51.20	51.50	49.22	49.38	2238248
2021-04-05	50.10	50.72	48.60	50.20	1901290
2021-04-06	50.43	51.51	50.11	50.40	1432546
2021-04-07	50.36	51.13	49.62	50.74	1461465
2021-04-08	50.52	52.44	49.76	52.18	2890562
2021-04-09	52.65	53.84	51.71	53.53	1648767
2021-04-12	53.00	54.42	52.79	53.90	1214926
2021-04-13	53.36	53.52	50.84	52.82	2459181
2021-04-14	52.78	54.02	52.40	52.51	868568
2021-04-15	53.21	54.63	52.54	53.60	2050845
2021-04-16	54.03	54.24	52.56	53.83	1580043
2021-04-19	53.24	53.55	51.88	52.18	1361935
2021-04-20	51.75	52.09	49.54	50.63	1423377
2021-04-21	50.08	52.43	49.84	52.36	2834848
2021-04-22	53.02	54.31	52.46	52.54	1983551
2021-04-23	53.15	54.11	52.65	53.80	921240
2021-04-26	53.73	54.88	52.57	52.82	978867
2021-04-27	53.02	55.50	53.02	55.31	2281407
2021-04-28	55.00	56.48	54.65	55.28	1023232
2021-04-29	55.99	56.31	54.38	55.37	1200941
2021-04-30	55.02	55.73	54.65	55.08	1108149
2021-05-03	56.66	58.05	56.22	57.41	1890964
2021-05-04	57.04	57.84	55.89	57.56	1510828
2021-05-05	58.20	59.35	57.54	58.74	1012154
2021-05-06	58.80	58.80	56.43	57.53	1054991
2021-05-07	57.32	59.53	57.00	59.50	1208416
2021-05-10	59.40	59.60	56.61	56.75	1248055
2021-05-11	55.61	56.05	53.11	55.58	1662335
2021-05-12	55.00	55.73	52.40	52.66	1886982
2021-05-13	53.16	54.93	52.62	53.68	1609274
2021-05-14	53.98	56.97	53.58	56.86	1711310
2021-05-17	56.83	58.10	55.95	57.88	1794784
2021-05-18	58.39	58.99	56.71	56.79	2036082
2021-05-19	55.83	55.86	54.38	55.07	1680409
2021-05-20	55.62	55.69	52.16	53.61	4068983
2021-05-21	54.06	54.50	52.32	52.34	2594634
2021-05-24	52.75	53.69	51.85	53.15	3080880
2021-05-25	53.92	54.93	52.57	52.94	3545949
2021-05-26	53.04	55.48	52.30	54.60	5089231
2021-05-27	55.06	56.62	54.63	56.41	2524965
2021-05-28	56.70	57.19	55.56	56.71	2302077
2021-06-01	57.35	57.43	55.82	56.27	1583663
2021-06-02	56.11	56.40	53.68	54.52	2702741
2021-06-03	53.87	54.31	53.26	53.69	1593318
2021-06-04	53.80	54.27	51.96	53.85	1765624
2021-06-07	54.19	55.00	53.77	54.93	1091616
2021-06-08	54.84	56.00	54.16	55.85	1306298
2021-06-09	55.79	55.96	54.48	54.55	1107587
2021-06-10	54.85	55.42	52.96	53.26	1688268
2021-06-11	54.00	55.94	53.68	55.90	1278557
2021-06-14	55.69	56.31	53.91	54.44	1842749
2021-06-15	54.57	55.00	53.45	54.83	1092835
2021-06-16	54.63	55.75	53.25	55.32	1487340
2021-06-17	55.06	55.72	52.35	53.59	1383943
2021-06-18	52.54	53.64	52.02	52.27	3109290
2021-06-21	52.85	53.58	52.78	53.34	1228524
2021-06-22	53.51	54.32	52.45	54.11	1286052
2021-06-23	54.15	55.11	54.11	54.54	686857
2021-06-24	54.98	55.69	54.31	55.52	1096547
2021-06-25	56.12	56.80	55.48	56.26	2188691
2021-06-28	55.60	56.26	53.47	54.57	1830002
2021-06-29	54.25	56.67	53.83	54.23	3333874
2021-06-30	55.63	57.30	55.01	57.19	2275854
2021-07-01	57.42	58.53	56.26	56.61	1552531
2021-07-02	56.73	56.83	55.17	56.22	1192525
2021-07-06	56.19	56.19	53.74	54.80	1410565
2021-07-07	54.12	55.00	52.61	53.04	1247514
2021-07-08	52.86	53.09	50.81	52.34	1940171
2021-07-09	53.62	55.11	53.50	54.84	1277152
2021-07-12	54.04	54.60	53.06	54.28	1378857
2021-07-13	53.73	54.21	52.37	53.11	963922
2021-07-14	53.17	53.95	51.59	51.67	1263182
2021-07-15	51.23	51.44	49.07	50.20	2522564
2021-07-16	50.51	50.73	47.74	47.94	1867260
2021-07-19	46.23	48.13	45.47	46.61	2168614
2021-07-20	47.22	50.20	46.83	49.65	1812906
2021-07-21	50.16	52.76	50.16	51.43	1441803
2021-07-22	51.43	51.62	49.65	49.76	1254449
2021-07-23	50.39	51.06	49.89	50.00	962102
2021-07-26	50.17	51.31	50.01	51.10	1122178
2021-07-27	50.42	50.85	49.23	50.14	1707769
2021-07-28	50.30	50.70	47.96	49.42	1739152
2021-07-29	50.09	50.77	49.48	50.05	2228236
2021-07-30	54.50	58.20	54.26	56.31	6616698
2021-08-02	57.30	59.24	57.00	57.18	3530003
2021-08-03	57.95	59.46	55.81	59.40	2175878
2021-08-04	59.55	60.74	58.34	58.35	2152413
2021-08-05	58.40	59.13	58.00	58.60	1111279
2021-08-06	59.19	60.13	58.90	59.14	1143092
2021-08-09	58.55	58.87	57.57	58.33	1124698
2021-08-10	58.11	60.21	57.86	59.86	1082238
2021-08-11	59.84	60.12	58.43	59.89	1016550
2021-08-12	60.13	61.00	58.94	60.38	1338286
2021-08-13	60.06	60.30	58.95	59.24	709626
2021-08-16	58.65	58.94	57.68	57.85	1715325
2021-08-17	56.89	57.09	54.55	55.25	1950735
2021-08-18	55.00	56.97	54.45	55.36	1517316
2021-08-19	53.82	54.28	52.36	52.99	3210848
2021-08-20	53.26	54.65	52.52	54.33	1888233
2021-08-23	54.75	57.49	54.75	57.04	2175668
2021-08-24	57.94	61.25	57.94	60.55	3190481
2021-08-25	60.21	60.94	59.34	59.95	1543158
2021-08-26	59.75	59.75	56.99	57.55	2020848
2021-08-27	57.76	58.71	57.13	58.39	1369254
2021-08-30	58.74	58.74	56.90	56.93	1299131
2021-08-31	56.86	57.20	55.23	56.51	1924378
2021-09-01	56.84	58.25	56.78	57.15	1205105
2021-09-02	57.11	57.64	56.18	56.90	1158239
2021-09-03	56.72	57.06	55.76	56.71	1241500
2021-09-07	56.73	57.79	56.43	56.86	1493238
2021-09-08	56.27	56.72	54.29	55.46	1730141
2021-09-09	56.04	57.22	55.27	55.89	1527839
2021-09-10	56.19	56.68	53.98	54.05	1251871
2021-09-13	54.51	54.69	52.89	53.99	2603257
2021-09-14	54.25	54.27	52.34	52.88	957571
2021-09-15	52.26	52.64	51.09	51.79	1789927
2021-09-16	51.91	53.56	51.91	52.80	1354495
2021-09-17	52.82	53.64	51.87	52.64	2337865
2021-09-20	50.53	51.34	49.77	50.94	2166348
2021-09-21	51.49	51.88	50.31	50.98	1087943
2021-09-22	51.45	52.98	51.22	52.52	1118456
2021-09-23	52.97	54.82	52.81	53.90	1095795
2021-09-24	52.93	53.21	51.71	52.56	2244024
2021-09-27	52.39	53.41	52.39	53.00	1141081
2021-09-28	53.00	53.43	52.07	52.51	973208
2021-09-29	53.24	53.55	51.14	51.21	856154
2021-09-30	50.50	50.78	48.33	48.41	1941252
2021-10-01	48.57	50.21	47.84	49.83	1608640
2021-10-04	50.08	51.04	49.66	49.87	1424808
2021-10-05	50.04	51.49	49.81	50.04	1492965
2021-10-06	49.38	50.02	47.78	48.46	1882113
2021-10-07	49.76	51.64	49.75	50.95	1479226
2021-10-08	50.74	51.36	49.22	49.71	1032785
2021-10-11	49.56	50.75	49.27	49.41	957134
2021-10-12	49.52	51.20	48.26	50.95	2173396
2021-10-13	51.70	51.98	50.74	51.92	1638953
2021-10-14	53.23	53.32	51.60	51.75	1633123
2021-10-15	52.44	52.86	51.75	52.45	1188494
2021-10-18	51.75	52.43	50.65	52.29	1243710
2021-10-19	52.80	52.80	51.19	51.30	1056760
2021-10-20	50.99	52.86	50.98	51.76	777923
2021-10-21	52.12	53.75	52.07	52.61	1187964
2021-10-22	52.11	52.69	51.71	52.49	842613
2021-10-25	52.56	53.44	52.56	53.09	705494
2021-10-26	53.69	54.86	53.29	54.47	2191631
2021-10-27	54.40	54.56	52.65	52.66	1121503
2021-10-28	52.63	54.34	52.52	53.83	796061
2021-10-29	53.24	54.04	52.92	53.24	958115
2021-11-01	53.73	55.68	53.29	55.56	1356956
2021-11-02	55.34	56.26	54.75	55.53	2898805
2021-11-03	62.90	64.80	61.26	64.25	6754240
2021-11-04	67.00	69.26	66.09	66.56	4757435
2021-11-05	67.77	68.81	64.90	65.31	2483149
2021-11-08	66.00	66.59	64.69	64.73	1877287
2021-11-09	64.79	65.71	63.30	64.41	1142162
2021-11-10	63.51	64.85	62.45	63.26	1016713
2021-11-11	64.48	65.30	63.80	64.20	1455057
2021-11-12	64.25	64.56	63.21	63.34	689238
2021-11-15	64.20	64.82	63.90	64.06	703451
2021-11-16	64.76	66.78	64.15	65.37	2222729
2021-11-17	65.15	65.15	62.91	63.53	1813371
2021-11-18	65.00	65.20	63.32	64.41	1171920
2021-11-19	63.61	64.03	62.42	62.59	1883670
2021-11-22	63.13	64.85	62.78	64.02	1955614
2021-11-23	63.45	64.51	63.12	64.06	1585653
2021-11-24	62.57	64.04	61.92	63.74	1428708
2021-11-26	60.55	62.19	58.82	61.55	2661782
2021-11-29	62.91	63.68	60.20	60.23	2158240
2021-11-30	59.37	60.47	57.39	59.22	2593322
2021-12-01	60.97	63.28	58.86	58.97	1646884
2021-12-02	59.46	63.31	59.00	63.05	2783166
2021-12-03	63.25	64.05	60.92	61.50	1743788
2021-12-06	62.80	64.89	61.80	63.69	1874363
2021-12-07	64.50	67.63	64.50	66.69	1414251
2021-12-08	66.50	67.20	65.60	65.92	1066733
2021-12-09	66.62	68.20	65.74	66.01	1580777
2021-12-10	66.10	66.41	64.50	65.58	834167
2021-12-13	65.12	65.81	61.22	62.49	1560948
2021-12-14	63.72	64.77	62.51	63.07	1680831
2021-12-15	62.43	63.36	60.34	63.26	1520146
2021-12-16	64.00	64.16	60.36	61.26	1365539
2021-12-17	60.95	62.41	60.62	61.47	3122033
2021-12-20	60.10	60.30	57.98	58.67	1839712
2021-12-21	59.30	61.19	59.30	61.00	1058971
2021-12-22	60.74	61.83	60.16	61.42	699723
2021-12-23	61.20	61.99	60.91	61.69	778714
2021-12-27	62.20	63.47	61.43	63.36	1045175
2021-12-28	63.88	64.89	62.82	63.04	685422
2021-12-29	62.93	64.43	62.64	64.01	528275
2021-12-30	64.01	65.48	64.01	64.46	849122
2021-12-31	64.20	65.16	63.81	64.91	772796
2022-01-03	65.37	67.33	65.13	66.04	1028932
2022-01-04	66.74	67.75	66.14	67.16	1018302
2022-01-05	67.72	67.72	64.78	65.33	1013599
2022-01-06	65.24	66.26	63.59	65.60	797348
2022-01-07	65.54	65.77	61.81	61.84	1430220
2022-01-10	60.88	61.36	57.06	58.42	2559429
2022-01-11	58.74	60.44	57.59	60.39	1262324
2022-01-12	59.82	61.15	59.30	60.03	859227
2022-01-13	60.21	62.21	60.17	60.99	1341313
2022-01-14	59.06	59.60	56.65	58.07	1923987
2022-01-18	57.45	57.70	56.50	57.08	1382047
2022-01-19	58.45	58.84	56.34	56.50	1482688
2022-01-20	56.50	57.78	54.06	54.31	1905196
2022-01-21	53.25	55.52	52.94	53.61	1792886
2022-01-24	52.52	56.47	51.45	56.29	2643453
2022-01-25	54.77	57.00	54.14	56.64	2064716
2022-01-26	57.31	58.09	53.92	54.68	2687051
2022-01-27	56.04	57.52	54.93	55.80	2730995
2022-01-28	55.41	57.08	53.30	57.07	1877739
2022-01-31	56.68	60.15	56.68	60.07	2724212
2022-02-01	60.95	61.77	59.74	61.49	3122783
2022-02-02	66.66	70.63	63.43	66.30	5959980
2022-02-03	67.50	68.15	64.01	64.50	3226398
2022-02-04	64.50	65.87	63.52	65.15	2823433
2022-02-07	65.21	66.02	64.04	64.83	1857619
2022-02-08	64.64	68.62	64.64	68.32	3201265
2022-02-09	68.72	70.70	68.72	69.96	1953072
2022-02-10	68.43	72.37	68.21	70.00	2456982
2022-02-11	69.56	69.76	66.62	67.12	2152960
2022-02-14	67.50	68.51	66.77	66.80	2158020
2022-02-15	68.18	70.25	68.18	69.94	2015265
2022-02-16	69.45	71.17	69.27	70.76	902659
2022-02-17	69.75	71.08	68.13	68.14	1708040
2022-02-18	68.07	69.26	67.15	67.81	1574643
2022-02-22	66.89	68.39	66.33	67.27	2454325
2022-02-23	68.03	68.14	66.21	67.00	2601727
2022-02-24	64.05	66.38	63.08	66.03	4247967
2022-02-25	65.97	69.01	65.97	68.97	1805508
2022-02-28	66.59	68.67	66.45	67.74	2584250
2022-03-01	66.87	67.73	65.53	66.47	7048665
2022-03-02	66.53	69.58	65.61	69.18	3315303
2022-03-03	68.98	69.65	63.98	64.40	2537045
2022-03-04	63.08	63.16	53.44	54.54	7336022
2022-03-07	52.55	53.55	46.16	46.16	9512484
2022-03-08	47.56	49.64	45.05	46.59	6832835
2022-03-09	50.15	52.09	49.17	50.39	7827730
2022-03-10	49.37	51.79	48.80	50.20	3014792
2022-03-11	50.55	50.89	48.80	49.32	2377202
2022-03-14	49.34	50.24	48.37	49.29	2158695
2022-03-15	49.00	51.07	48.69	50.16	2780989
2022-03-16	51.66	54.86	51.42	54.70	3320551
2022-03-17	54.34	55.54	53.27	55.32	1830282
2022-03-18	54.86	55.73	54.20	55.56	3110933
2022-03-21	55.77	55.84	54.04	54.52	1179733
2022-03-22	55.37	56.26	54.21	54.85	1338963
2022-03-23	54.32	54.57	53.42	53.67	1393980
2022-03-24	54.22	54.27	52.70	53.41	1318852
2022-03-25	53.79	54.71	53.50	53.88	1157739
2022-03-28	53.74	54.03	52.74	53.77	1374306
2022-03-29	55.61	57.98	55.39	56.86	2108301
2022-03-30	56.30	56.41	54.13	54.49	1327239
2022-03-31	53.52	53.77	51.36	51.39	1712869
2022-04-01	51.83	52.15	50.40	50.99	1578607
2022-04-04	50.82	51.61	50.28	50.71	2659554
2022-04-05	50.37	50.67	49.10	49.30	1513810
2022-04-06	48.43	48.64	46.76	48.02	1741079
2022-04-07	47.73	48.25	45.82	47.69	2339315
2022-04-08	47.27	48.70	46.53	47.86	2122020
2022-04-11	47.88	49.69	47.07	48.64	1876759
2022-04-12	49.37	50.98	49.06	49.65	2419780
2022-04-13	49.86	51.64	49.71	50.71	1735258
2022-04-14	50.69	51.67	49.76	49.80	1526869
2022-04-18	50.00	50.74	49.19	49.81	1112818
2022-04-19	50.25	52.52	49.95	52.14	1239155
2022-04-20	52.75	53.28	51.98	52.07	1320088
2022-04-21	53.00	53.30	49.98	50.69	1591645
2022-04-22	49.85	50.64	48.15	48.54	1450309
2022-04-25	47.92	48.69	46.93	48.65	2039067
2022-04-26	47.82	48.47	46.44	46.48	1843884
2022-04-27	45.76	48.36	45.51	47.43	1899909
2022-04-28	48.33	49.36	46.94	48.88	1282344
2022-04-29	48.65	50.00	47.34	47.70	1316349
2022-05-02	47.71	49.06	46.88	48.97	1662478
2022-05-03	49.17	49.61	47.32	48.20	1586231
2022-05-04	48.27	48.66	45.47	48.54	2855299
2022-05-05	47.98	47.98	44.34	44.98	2351892
2022-05-06	44.85	45.25	42.77	44.12	2384649
2022-05-09	43.35	43.89	41.08	41.39	2790446
2022-05-10	42.14	42.17	39.38	41.11	3522285
2022-05-11	41.04	41.37	36.90	37.31	5162990
2022-05-12	38.88	42.10	37.86	40.73	4596159
2022-05-13	41.35	43.41	41.24	43.00	2546389
2022-05-16	42.74	44.17	42.40	43.19	1562501
2022-05-17	44.38	45.55	43.54	45.09	3135930
2022-05-18	43.45	44.11	41.53	42.50	2815096
2022-05-19	41.80	43.40	41.26	42.65	2776413
2022-05-20	43.77	43.77	40.29	41.68	2032707
2022-05-23	42.20	42.62	40.95	42.14	2201879
2022-05-24	41.03	41.16	38.29	39.16	2867530
2022-05-25	38.58	42.99	38.57	42.89	3354317
2022-05-26	43.60	46.16	43.60	45.88	2806447
2022-05-27	45.77	47.62	45.68	47.57	2420754
2022-05-31	47.55	49.34	47.17	48.74	4138455
2022-06-01	51.30	51.35	48.58	49.27	5096153
2022-06-02	49.42	50.05	48.48	49.05	2684610
2022-06-03	48.10	50.47	47.86	49.70	2745161
2022-06-06	49.88	51.41	49.52	51.07	3326674
2022-06-07	49.79	52.26	49.55	52.13	2976994
2022-06-08	51.42	52.83	51.02	51.66	2347336
2022-06-09	50.83	51.48	50.29	50.40	2737717
2022-06-10	49.37	50.01	48.09	48.25	3377069
2022-06-13	46.53	46.99	43.55	45.68	4281465
2022-06-14	45.54	47.39	45.54	46.38	3773728
2022-06-15	47.39	48.52	46.32	47.41	5317517
2022-06-16	45.46	45.95	42.77	43.67	3335618
2022-06-17	43.57	45.56	43.30	45.00	2687323
2022-06-21	46.36	46.52	44.58	44.87	2608547
2022-06-22	43.96	44.75	43.17	43.76	2350156
2022-06-23	44.25	44.65	43.26	44.11	2391654
2022-06-24	44.94	46.85	44.72	46.02	3171649
2022-06-27	46.22	46.57	44.26	44.71	2433759
2022-06-28	45.52	46.46	44.15	44.25	1109816
2022-06-29	44.02	44.02	41.42	42.05	1939827
2022-06-30	40.84	41.63	39.98	41.01	1979362
2022-07-01	40.69	41.62	39.72	41.23	1775059
2022-07-05	40.18	42.01	39.91	41.96	2336279
2022-07-06	41.65	42.38	40.29	41.58	1786222
2022-07-07	42.32	43.50	41.98	43.12	1879561
2022-07-08	43.14	43.27	41.84	43.04	1273594
2022-07-11	42.32	42.90	41.26	41.71	1266742
2022-07-12	41.24	43.41	41.24	42.77	1908869
2022-07-13	42.00	42.77	41.63	42.63	1964015
2022-07-14	41.65	42.01	40.41	41.94	2219100
2022-07-15	42.34	42.82	40.90	42.71	1752831
2022-07-18	43.60	45.11	43.44	43.58	2767336
2022-07-19	44.62	46.78	44.41	46.29	2644163
2022-07-20	46.00	48.38	45.14	48.18	3861120
2022-07-21	47.84	48.64	46.40	48.41	1920426
2022-07-22	48.65	49.08	46.99	47.73	1991577
2022-07-25	48.70	49.00	47.36	48.42	1404105
2022-07-26	47.44	47.84	46.05	46.11	1982510
2022-07-27	46.49	48.53	46.04	48.34	1421982
2022-07-28	49.30	49.31	47.34	48.63	2184332
2022-07-29	48.50	48.98	47.80	48.68	1916493
2022-08-01	48.07	49.93	47.85	49.09	1402530
2022-08-02	48.46	48.82	47.76	47.96	1646500
2022-08-03	48.26	49.67	48.26	49.40	1058071
2022-08-04	49.21	49.44	48.54	49.33	1052415
2022-08-05	48.52	49.88	48.52	49.60	1139799
2022-08-08	50.15	51.77	50.07	50.99	2401076
2022-08-09	51.01	51.01	47.87	48.59	2713664
2022-08-10	50.32	51.83	49.94	50.05	2080806
2022-08-11	50.88	52.59	50.69	50.80	1692618
2022-08-12	51.04	51.85	50.73	51.60	1485231
2022-08-15	51.01	52.02	50.77	51.98	1426474
2022-08-16	51.80	53.89	51.80	53.46	2378165
2022-08-17	52.56	54.38	52.00	53.80	3089193
2022-08-18	53.67	54.32	52.87	53.85	1356927
2022-08-19	53.37	53.55	51.59	51.90	1690967
2022-08-22	50.49	50.70	49.43	49.82	2144168
2022-08-23	50.20	51.77	50.11	50.49	1624339
2022-08-24	50.44	51.17	49.87	50.76	1329135
2022-08-25	50.76	52.87	50.50	51.83	1460331
2022-08-26	52.24	52.28	49.33	49.39	1597497
2022-08-29	48.36	49.65	48.13	49.08	1435031
2022-08-30	49.95	50.18	48.67	49.15	1731356
2022-08-31	48.92	49.08	47.06	47.18	2335988
2022-09-01	46.34	47.86	45.57	47.50	2427718
2022-09-02	48.06	48.79	47.09	47.79	2120486
2022-09-06	48.00	48.31	45.65	46.20	2219231
2022-09-07	45.94	48.08	45.94	47.92	1665049
2022-09-08	47.12	48.37	46.37	48.29	1726448
2022-09-09	49.13	50.11	48.93	49.77	2002209
2022-09-12	50.55	52.08	50.48	50.82	2527600
2022-09-13	48.54	49.63	47.74	48.00	2624485
2022-09-14	48.02	48.02	45.98	46.36	2127728
2022-09-15	45.92	47.57	45.92	46.13	1603526
2022-09-16	45.44	46.09	44.26	44.49	5879863
2022-09-19	44.25	45.72	44.00	45.21	1721099
2022-09-20	44.56	45.33	43.44	43.86	1608415
2022-09-21	44.11	45.00	43.35	43.37	1161451
2022-09-22	43.46	43.57	42.06	42.27	1429184
2022-09-23	41.29	41.56	39.75	40.19	2389576
2022-09-26	39.99	40.42	38.49	38.66	2527715
2022-09-27	39.27	39.87	38.14	38.75	1980931
2022-09-28	38.86	40.17	38.72	39.77	1253711
2022-09-29	38.88	39.22	38.16	39.20	1470616
2022-09-30	38.13	39.65	37.40	38.44	2143006
2022-10-03	39.15	40.47	38.49	40.12	1619864
2022-10-04	41.91	43.34	41.48	43.31	1887656
2022-10-05	42.40	44.30	42.39	43.90	1557515
2022-10-06	43.57	44.49	43.35	43.60	875270
2022-10-07	42.60	42.89	41.39	42.00	1480512
2022-10-10	42.01	42.42	40.35	41.22	1313525
2022-10-11	41.21	43.08	40.99	42.15	1980322
2022-10-12	42.23	42.62	41.35	42.22	936813
2022-10-13	41.11	42.80	40.21	41.94	1549059
2022-10-14	42.39	43.07	41.14	41.19	952173
2022-10-17	42.46	43.52	42.31	43.27	2284378
2022-10-18	44.00	44.84	43.56	44.27	2489777
2022-10-19	43.76	44.36	42.32	42.77	1858431
2022-10-20	43.16	44.58	42.23	42.50	1683921
2022-10-21	42.36	44.05	41.98	43.99	1419088
2022-10-24	43.83	43.92	42.38	43.19	2788118
2022-10-25	43.20	45.91	43.13	45.58	3009390
2022-10-26	45.39	46.58	44.53	45.53	1189131
2022-10-27	46.10	46.60	44.93	45.60	975009
2022-10-28	45.51	46.34	45.05	46.13	1054791
2022-10-31	45.85	46.20	45.30	45.68	1272936
2022-11-01	47.09	47.42	45.72	46.50	1052816
2022-11-02	46.09	46.42	44.25	44.28	1474776
2022-11-03	43.86	44.94	43.06	44.52	1580283
2022-11-04	45.91	48.04	45.91	47.65	2689435
2022-11-07	47.83	47.92	45.93	47.01	1485473
2022-11-08	47.56	48.25	46.27	46.93	3615532
2022-11-09	47.20	49.65	44.75	44.86	4652801
2022-11-10	47.00	49.60	46.21	49.05	2833413
2022-11-11	49.61	54.22	49.34	53.76	3529978
2022-11-14	52.85	53.33	51.95	52.05	1895748
2022-11-15	53.60	54.91	52.62	54.01	2309931
2022-11-16	52.40	52.78	51.25	52.57	1623620
2022-11-17	51.67	53.34	51.18	53.29	1243283
2022-11-18	54.00	54.04	51.77	52.58	1462937
2022-11-21	51.86	52.25	51.28	51.50	1208588
2022-11-22	52.25	53.34	51.96	53.29	1678920
2022-11-23	53.09	53.80	52.52	53.43	1212446
2022-11-25	53.26	53.83	53.03	53.30	599925
2022-11-28	52.71	54.14	52.42	54.08	1839605
2022-11-29	54.65	56.04	54.65	55.83	1654198
2022-11-30	55.76	57.72	55.42	57.35	2289835
2022-12-01	57.47	59.37	57.35	58.70	2494772
2022-12-02	57.79	59.12	57.57	59.08	2285021
2022-12-05	58.10	58.54	57.08	58.29	1986490
2022-12-06	58.68	58.87	56.92	57.90	1916628
2022-12-07	57.60	57.93	56.82	57.45	1733358
2022-12-08	58.05	59.19	57.66	58.88	1696941
2022-12-09	58.20	58.87	56.96	57.01	1852787
2022-12-12	57.41	58.10	56.40	58.03	2076357
2022-12-13	60.01	60.61	58.12	58.64	2083938
2022-12-14	58.60	59.37	57.72	58.78	1835828
2022-12-15	57.24	58.58	56.55	58.23	2728347
2022-12-16	57.41	57.75	56.62	57.37	5281730
2022-12-19	57.70	57.70	55.66	55.75	2133517
2022-12-20	55.65	56.18	55.15	55.42	1102097
2022-12-21	56.67	57.21	56.24	57.15	1322516
2022-12-22	56.28	56.80	55.00	55.96	1151513
2022-12-23	55.72	55.96	55.22	55.70	801566
2022-12-27	55.87	56.74	55.45	56.43	813685
2022-12-28	56.25	56.50	54.85	55.57	1287402
2022-12-29	55.94	57.32	55.56	57.20	1211230
2022-12-30	56.35	57.39	56.04	57.32	978721
2023-01-03	58.77	59.12	57.71	57.77	1607844
2023-01-04	58.48	60.62	58.25	60.07	1825141
2023-01-05	59.39	60.33	58.83	60.07	1368431
2023-01-06	60.67	61.81	60.46	61.40	1288645
2023-01-09	61.55	61.93	60.30	61.27	1970607
2023-01-10	60.98	62.38	60.67	62.24	1080632
2023-01-11	62.85	63.50	62.29	63.20	1420159
2023-01-12	63.30	63.82	62.81	63.73	1089246
2023-01-13	62.96	64.38	62.94	64.23	1046310
2023-01-17	63.76	64.28	63.18	63.36	1304113
2023-01-18	64.09	64.62	63.24	63.36	1091167
2023-01-19	62.38	62.60	61.20	61.54	1255740
2023-01-20	61.70	63.28	61.42	63.17	1049898
2023-01-23	63.30	64.52	62.98	64.41	1616783
2023-01-24	64.41	64.56	63.62	64.02	1115261
2023-01-25	63.36	63.98	62.62	63.67	1237084
2023-01-26	64.45	64.64	63.14	64.15	1258143
2023-01-27	63.59	64.72	63.54	64.64	1142020
2023-01-30	63.63	64.70	63.48	64.41	1332415
2023-01-31	64.90	67.11	64.73	66.49	2036292
2023-02-01	66.71	68.67	66.10	68.38	1580209
2023-02-02	68.56	69.21	67.28	68.03	1674658
2023-02-03	66.84	69.25	66.43	67.96	1487619
2023-02-06	67.11	67.60	65.68	66.11	1563003
2023-02-07	65.69	67.06	65.01	66.36	1928561
2023-02-08	52.87	53.00	47.40	50.71	21846446
2023-02-09	51.34	52.84	48.72	49.44	8136545
2023-02-10	48.65	50.22	48.22	49.85	4363917
2023-02-13	49.53	51.40	49.25	51.21	3915753
2023-02-14	50.55	52.17	50.54	51.20	3112574
2023-02-15	50.63	51.68	50.32	51.24	2443109
2023-02-16	50.34	51.15	50.26	50.39	2801187
2023-02-17	49.95	50.92	49.84	50.32	2496182
2023-02-21	49.28	49.86	48.27	48.31	2489264
2023-02-22	48.72	49.76	48.35	49.48	1862848
2023-02-23	50.00	50.37	49.33	50.05	2014353
2023-02-24	49.19	50.41	49.00	50.21	2114131
2023-02-27	50.77	50.88	49.77	49.99	2234142
2023-02-28	50.22	50.55	49.57	49.57	2782078
2023-03-01	49.94	50.70	48.99	49.27	3035677
2023-03-02	48.84	49.91	48.69	49.77	1942814
2023-03-03	50.01	50.10	49.28	49.78	2209162
2023-03-06	49.83	49.90	47.91	48.09	3981863
2023-03-07	48.13	48.64	47.14	47.27	3403415
2023-03-08	47.13	47.30	46.32	46.40	3218113
2023-03-09	46.41	46.41	44.09	44.23	4283556
2023-03-10	44.22	44.22	42.02	42.88	4996248
2023-03-13	41.68	42.11	40.52	40.99	5335756
2023-03-14	42.31	42.76	41.53	41.96	3120177
2023-03-15	40.34	41.54	40.23	41.40	3671009
2023-03-16	40.64	42.34	40.55	41.84	2440111
2023-03-17	41.32	42.76	40.69	42.41	6584714
2023-03-20	42.86	43.67	42.46	42.85	3387378
2023-03-21	44.26	45.33	43.91	44.18	3382456
2023-03-22	44.10	44.86	43.27	43.34	2362479
2023-03-23	43.82	44.43	42.60	43.42	2007207
2023-03-24	42.85	43.74	42.77	43.41	1901530
2023-03-27	43.92	43.92	43.13	43.53	1453835
2023-03-28	43.92	45.28	43.54	44.78	1735709
2023-03-29	45.29	45.97	44.76	45.87	2209404
2023-03-30	46.74	47.12	45.78	45.83	1461361
2023-03-31	46.40	47.14	46.22	47.00	1599695
2023-04-03	47.36	47.50	46.26	47.03	1188681
2023-04-04	47.30	47.30	45.54	45.98	1228081
2023-04-05	45.05	45.30	44.10	44.64	2168281
2023-04-06	44.22	44.39	42.78	42.88	2908794
2023-04-10	42.72	43.86	42.40	43.57	1706430
2023-04-11	43.65	44.12	43.29	43.73	1729882
2023-04-12	44.35	44.58	42.88	42.97	2981623
2023-04-13	43.38	44.27	42.97	43.97	1782430
2023-04-14	44.07	44.81	43.87	44.50	1658192
2023-04-17	44.78	44.78	43.85	44.25	2248122
2023-04-18	44.69	45.00	43.96	44.98	2009565
2023-04-19	44.70	45.27	44.58	45.21	1270033
2023-04-20	45.58	46.81	45.57	45.69	1704915
2023-04-21	45.70	45.82	45.11	45.33	1130155
2023-04-24	45.30	45.43	44.76	45.00	1517425
2023-04-25	43.01	43.82	42.40	42.42	3275755
2023-04-26	42.55	42.69	41.29	41.38	2233248
2023-04-27	41.60	41.94	41.10	41.40	2136105
2023-04-28	41.13	41.59	40.97	41.50	2071168
2023-05-01	41.46	41.92	41.16	41.36	1961173
2023-05-02	40.39	40.67	38.89	39.79	2611249
2023-05-03	39.60	40.09	39.08	39.19	2289246
2023-05-04	39.01	39.11	37.13	37.35	2933968
2023-05-05	38.10	38.65	37.59	38.31	2488380
2023-05-08	38.76	38.94	37.44	37.79	2197201
2023-05-09	37.34	37.56	36.77	37.28	2416278
2023-05-10	37.93	38.04	36.40	36.95	2391268
2023-05-11	37.49	38.67	37.40	38.13	3483493
2023-05-12	38.35	39.22	38.30	39.22	2686973
2023-05-15	39.57	40.64	39.46	40.25	2456123
2023-05-16	39.74	40.03	38.77	39.10	2100217
2023-05-17	39.11	40.64	38.95	40.45	1637266
2023-05-18	40.63	41.29	40.50	41.04	1584235
2023-05-19	40.55	40.63	38.90	39.54	2114206
2023-05-22	39.56	39.86	39.15	39.47	1768843
2023-05-23	39.01	39.78	38.51	39.13	1689296
2023-05-24	39.09	39.73	38.24	39.37	1970225
2023-05-25	39.51	40.18	38.95	39.21	2198544
2023-05-26	39.08	40.47	39.02	39.97	2362404
2023-05-30	40.58	41.05	39.36	39.58	4186659
2023-05-31	38.58	38.61	34.58	35.10	9815681
2023-06-01	35.20	35.35	34.25	34.43	4859403
2023-06-02	34.65	36.64	34.65	36.10	4684668
2023-06-05	36.18	36.39	35.37	36.10	2477543
2023-06-06	35.39	37.55	35.12	37.20	4043013
2023-06-07	37.14	39.13	37.10	38.90	3918499
2023-06-08	38.59	38.89	37.90	38.12	3737650
2023-06-09	38.04	38.34	36.61	37.00	3766079
2023-06-12	37.20	37.36	36.41	36.52	2133107
2023-06-13	36.25	36.90	35.99	36.67	2127387
2023-06-14	37.06	37.76	36.62	36.90	1592514
2023-06-15	36.64	37.00	36.14	36.82	2328725
2023-06-16	37.17	37.53	36.55	36.93	3977149
2023-06-20	36.58	36.59	35.45	36.38	2564911
2023-06-21	36.28	36.84	35.89	36.18	1570382
2023-06-22	36.17	36.45	35.26	36.19	1739283
2023-06-23	35.48	36.10	35.30	35.81	2247937
2023-06-26	36.12	36.87	35.48	35.76	1903008
2023-06-27	35.95	36.82	35.69	36.47	1910582
2023-06-28	36.57	36.57	35.34	35.55	2111872
2023-06-29	35.66	36.58	35.65	35.93	1715821
2023-06-30	36.14	36.27	35.54	35.89	1828747
2023-07-03	36.13	37.32	36.13	36.80	1974393
2023-07-05	36.37	36.47	35.59	35.68	2373940
2023-07-06	35.00	35.21	34.17	35.04	2894367
2023-07-07	34.70	35.64	34.70	35.07	1809838
2023-07-10	35.12	36.10	35.00	35.94	1792664
2023-07-11	36.13	36.62	35.90	36.35	1962046
2023-07-12	37.00	37.19	36.27	36.35	1494707
2023-07-13	36.38	36.66	36.07	36.18	1536026
2023-07-14	36.20	36.27	35.18	35.26	1984916
2023-07-17	34.66	35.01	34.30	34.79	2508623
2023-07-18	34.80	36.84	34.80	36.48	3489934
2023-07-19	36.86	37.33	36.28	37.20	2573626
2023-07-20	37.42	37.42	36.11	36.15	1490194
2023-07-21	36.42	36.47	35.67	35.83	1398335
2023-07-24	35.74	36.69	35.50	36.44	1502338
2023-07-25	36.52	36.64	35.83	36.16	1675381
2023-07-26	36.00	36.65	35.67	36.47	1463275
2023-07-27	36.74	37.07	35.69	35.87	1392263
2023-07-28	36.44	37.27	36.25	37.07	2090061
2023-07-31	36.11	37.49	36.11	36.91	2193761
2023-08-01	36.68	36.97	36.02	36.42	1788438
2023-08-02	35.95	36.21	35.36	36.00	1868493
2023-08-03	35.97	36.03	35.02	35.35	2523958
2023-08-04	35.47	36.69	35.34	35.51	3076451
2023-08-07	35.49	36.60	35.43	35.95	3229135
2023-08-08	35.35	35.35	34.39	35.21	2912381
2023-08-09	35.04	35.34	34.25	34.61	2784614
2023-08-10	54.50	54.52	53.65	53.90	49657403
2023-08-11	53.44	53.65	52.94	53.14	10022498
2023-08-14	53.00	53.44	52.25	52.26	6580872
2023-08-15	52.25	52.78	51.89	51.93	5181538
2023-08-16	51.80	52.32	51.50	51.51	5524815
2023-08-17	51.60	51.95	51.60	51.63	3612329
2023-08-18	51.51	52.10	51.50	52.02	2487980
2023-08-21	51.90	52.14	51.69	51.85	1935507
2023-08-22	51.80	51.86	51.51	51.66	2601034
2023-08-23	51.65	52.24	51.55	52.02	2759736
2023-08-24	52.06	52.09	51.74	51.87	2018201
2023-08-25	52.00	52.10	51.44	52.03	2641328
2023-08-28	51.98	52.60	51.92	52.38	2366344
2023-08-29	52.48	52.60	52.33	52.45	2414711
2023-08-30	52.45	52.59	52.35	52.47	1847223
2023-08-31	52.55	52.62	52.43	52.49	2196135
2023-09-01	52.65	52.87	52.51	52.76	1782414
2023-09-05	52.56	52.95	52.56	52.70	2436911
2023-09-06	52.65	52.96	52.60	52.90	2305680
2023-09-07	52.71	52.82	52.60	52.71	1767608
2023-09-08	52.75	52.80	52.63	52.78	1067183
2023-09-11	52.80	53.00	52.77	52.95	1875563
2023-09-12	52.99	53.06	52.61	52.62	1965624
2023-09-13	52.80	52.80	52.25	52.40	2317336
2023-09-14	52.57	52.69	52.37	52.63	2099255
2023-09-15	52.47	52.58	52.19	52.19	7540741
2023-09-18	52.28	52.37	52.20	52.20	1164844
2023-09-19	52.25	52.37	52.20	52.36	1171494
2023-09-20	52.45	52.80	52.38	52.43	1357744
2023-09-21	52.46	52.55	52.29	52.35	1690691
2023-09-22	52.54	52.54	52.25	52.36	1961756
2023-09-25	52.21	52.47	52.18	52.36	1481339
2023-09-26	52.25	52.43	52.21	52.29	1910636
2023-09-27	52.35	52.59	52.25	52.25	983944
2023-09-28	52.32	52.77	52.32	52.72	1796114
2023-09-29	52.88	52.88	52.51	52.61	2841053
2023-10-02	52.60	52.64	52.29	52.44	2298134
2023-10-03	52.11	52.12	51.17	51.75	3626033
2023-10-04	51.79	51.79	51.49	51.64	1464657
2023-10-05	51.64	51.80	51.30	51.32	1277095
2023-10-06	51.35	51.72	51.34	51.57	1585662
2023-10-09	51.43	51.61	51.36	51.49	880434
2023-10-10	51.66	51.68	51.04	51.15	1864698
2023-10-11	51.22	52.19	51.06	52.02	4861986
2023-10-12	52.00	52.00	51.18	51.18	2212103
2023-10-13	51.34	51.61	51.29	51.60	1193700
2023-10-16	51.76	51.80	51.38	51.63	1062406
2023-10-17	51.56	52.06	51.51	51.90	1708042
2023-10-18	51.90	51.99	51.23	51.45	1530560
2023-10-19	51.31	51.46	51.00	51.24	1078719
2023-10-20	51.13	51.35	51.00	51.06	897982
2023-10-23	51.00	51.45	50.78	51.08	1094519
2023-10-24	51.19	51.28	50.87	51.15	1294851
2023-10-25	51.50	51.73	51.15	51.25	1664312
2023-10-26	51.20	51.38	50.95	50.96	1119525
2023-10-27	51.22	51.25	50.84	50.93	913967
2023-10-30	51.14	51.46	50.96	51.14	659928
2023-10-31	51.11	51.26	51.03	51.18	744241
2023-11-01	51.10	51.20	50.63	50.63	1786628
2023-11-02	50.83	50.96	50.71	50.75	872369
2023-11-03	50.89	51.15	50.76	51.05	1785492
2023-11-06	51.09	51.18	50.56	50.66	1238401
2023-11-07	48.86	49.23	48.47	48.82	4570353
2023-11-08	48.95	49.00	48.19	48.21	2600412
2023-11-09	48.50	48.75	48.14	48.19	2078256
2023-11-10	46.70	47.90	46.59	47.11	3691064
2023-11-13	47.00	47.17	46.80	46.88	2392778
2023-11-14	47.49	47.73	46.96	47.51	1781593
2023-11-15	47.79	48.40	47.63	48.16	1460369
2023-11-16	48.20	48.27	47.93	48.00	1234052
2023-11-17	48.32	48.45	48.10	48.36	1226563
2023-11-20	48.42	48.42	48.11	48.21	858903
2023-11-21	48.30	48.94	48.25	48.84	1585200
2023-11-22	48.75	49.33	48.61	48.91	849648
2023-11-24	48.99	49.38	48.92	49.25	290364
2023-11-27	49.22	49.40	48.91	49.15	757065
2023-11-28	49.29	49.56	49.10	49.16	681212
2023-11-29	49.31	49.44	48.87	48.92	1077478
2023-11-30	48.90	49.05	48.31	48.44	1885690
2023-12-01	48.45	48.91	48.22	48.42	958451
2023-12-04	48.50	48.97	48.46	48.73	897597
2023-12-05	48.60	48.71	48.32	48.49	677953
2023-12-06	48.69	48.75	47.94	47.97	622602
2023-12-07	47.95	48.31	47.95	48.21	502472
2023-12-08	48.18	48.61	48.10	48.44	355094
2023-12-11	48.62	48.70	48.43	48.54	458114
2023-12-12	49.20	49.53	49.10	49.38	1329055
2023-12-13	49.00	49.47	48.90	49.37	977309
2023-12-14	49.71	49.88	49.56	49.57	1462942
2023-12-15	49.57	49.76	49.28	49.28	2557732
2023-12-18	49.50	49.52	49.26	49.28	858694
2023-12-19	49.40	49.80	49.40	49.68	1119447
2023-12-20	49.57	50.29	49.53	49.65	892356
2023-12-21	49.76	50.19	49.65	49.93	396640
2023-12-22	49.73	50.13	49.60	50.08	430010
2023-12-26	50.15	50.38	50.13	50.34	431539
2023-12-27	50.35	50.52	50.25	50.42	689696
2023-12-28	50.39	50.46	50.27	50.44	531089
2023-12-29	50.48	50.58	50.11	50.24	691620
2024-01-02	50.07	50.55	50.01	50.31	984762
2024-01-03	50.17	50.34	50.05	50.15	495283
2024-01-04	50.05	50.38	49.91	50.24	697690
2024-01-05	50.20	50.73	50.19	50.69	1462264
2024-01-08	50.55	50.77	50.38	50.49	679425
2024-01-09	50.49	50.53	50.22	50.39	1121139
2024-01-10	51.00	51.16	50.45	51.03	1691604
2024-01-11	51.19	51.23	50.58	50.96	1077282
2024-01-12	51.11	51.11	50.54	50.66	995436
2024-01-16	50.50	50.84	50.10	50.73	549185
2024-01-17	50.52	50.78	50.38	50.64	1008386
2024-01-18	50.79	50.79	50.39	50.50	917507
2024-01-19	50.51	50.62	50.13	50.22	927942
2024-01-22	50.50	50.51	49.87	50.05	1127296
2024-01-23	50.20	50.27	49.44	49.49	1775762
2024-01-24	49.49	49.65	48.90	48.99	2031420
2024-01-25	49.00	49.21	48.50	48.52	1274448
2024-01-26	48.75	48.86	48.45	48.71	1270547
2024-01-29	48.70	49.43	48.54	49.42	1422376
2024-01-30	49.28	49.36	49.08	49.25	465995
2024-01-31	49.20	49.20	48.73	48.74	862326
2024-02-01	48.92	49.05	46.34	47.45	4423004
2024-02-02	47.60	47.70	47.06	47.57	1273687
2024-02-05	47.32	47.40	46.71	47.00	1306610
2024-02-06	47.00	47.01	46.40	46.58	1279048
2024-02-07	46.91	47.07	46.00	46.22	2007927
2024-02-08	47.11	47.80	46.98	47.54	1977084
2024-02-09	46.64	46.90	45.85	46.83	1976532
2024-02-12	46.81	47.61	46.64	47.50	1099980
2024-02-13	46.80	47.36	46.74	47.04	1066755
2024-02-14	47.21	47.48	47.07	47.34	711808
2024-02-15	47.52	47.72	47.32	47.48	622709
2024-02-16	47.32	47.59	47.26	47.32	785787
2024-02-20	47.25	47.29	46.54	47.05	768988
2024-02-21	47.15	47.15	46.51	46.55	832115
2024-02-22	46.50	46.86	46.30	46.59	804831
2024-02-23	46.55	46.72	46.36	46.37	744719
2024-02-26	46.37	46.54	46.11	46.11	438922
2024-02-27	46.13	46.55	46.04	46.32	625286
2024-02-28	46.12	46.52	46.07	46.27	701215
2024-02-29	46.27	46.39	46.09	46.13	728919
2024-03-01	46.30	46.37	45.76	45.81	988147
2024-03-04	45.80	46.03	45.70	45.83	523244
2024-03-05	45.72	46.22	45.72	45.90	615021
2024-03-06	45.97	46.07	45.72	45.78	860998
2024-03-07	45.81	46.58	45.78	46.48	608289
2024-03-08	46.59	47.17	46.57	46.79	605031
2024-03-11	46.79	46.96	46.44	46.50	1184218
2024-03-12	46.50	46.90	46.40	46.84	422376
2024-03-13	46.75	46.97	46.58	46.70	625213
2024-03-14	46.70	46.95	46.38	46.93	569254
2024-03-15	46.81	46.92	46.31	46.82	1877778
2024-03-18	46.85	46.91	45.61	45.89	1392595
2024-03-19	45.90	46.06	45.75	46.05	658693
2024-03-20	46.00	46.15	45.48	45.75	1297204
2024-03-21	45.89	45.89	45.32	45.55	701209
2024-03-22	45.31	45.50	45.19	45.29	740025
2024-03-25	45.30	45.37	44.59	44.95	574272
2024-03-26	45.06	45.07	44.65	44.76	747494
2024-03-27	44.90	45.26	44.67	45.26	456014
2024-03-28	45.16	46.09	45.06	45.30	1237965
2024-04-01	45.20	45.77	45.16	45.36	658887
2024-04-02	45.05	45.32	44.40	44.87	692781
2024-04-03	45.00	45.70	44.99	45.29	909335
2024-04-04	45.49	45.49	44.67	44.79	600003
2024-04-05	44.67	44.83	43.74	43.75	1037575
2024-04-08	43.90	44.05	43.70	43.75	580231
2024-04-09	43.91	44.11	43.50	44.03	643672
2024-04-10	43.83	43.94	42.32	42.60	1988384
2024-04-11	42.87	43.02	40.47	40.78	3703200
2024-04-12	40.78	41.00	39.11	39.31	3449102
2024-04-15	39.25	41.63	38.85	39.33	5234246
2024-04-16	38.75	39.61	38.22	38.93	3497529
2024-04-17	38.25	39.05	37.85	37.87	3737901
2024-04-18	37.95	38.28	37.73	37.83	1701927
2024-04-19	37.59	38.66	37.38	38.53	2274775
2024-04-22	38.60	38.70	37.84	37.96	1575681
2024-04-23	37.20	37.50	36.22	36.51	6201614
2024-04-24	36.27	36.48	34.78	35.40	4547104
2024-04-25	35.00	35.04	34.30	34.81	2464909
2024-04-26	34.82	35.62	34.70	35.54	1854351
2024-04-29	35.92	36.25	35.58	35.83	1157404
2024-04-30	35.53	35.77	34.92	35.48	1893514
2024-05-01	35.28	35.54	35.03	35.25	1396170
2024-05-02	35.53	35.60	35.10	35.10	808406
2024-05-03	35.31	35.85	35.12	35.68	943481
2024-05-06	36.33	36.33	35.69	35.73	863860
2024-05-07	35.83	37.00	35.75	36.96	2936378
2024-05-08	36.74	36.89	36.55	36.71	1292199
2024-05-09	36.60	36.71	36.02	36.24	1333331
2024-05-10	36.50	36.55	35.92	36.12	758678
2024-05-13	36.24	36.91	35.53	35.76	1535403
2024-05-14	36.20	36.24	35.69	36.20	630776
2024-05-15	36.36	36.50	35.83	36.15	720458
2024-05-16	36.00	36.32	35.51	36.15	841087
2024-05-17	36.48	36.48	35.90	35.95	597548
2024-05-20	36.06	36.21	35.40	35.73	916884
2024-05-21	35.53	35.57	34.97	35.15	884903
2024-05-22	35.24	35.29	34.83	34.93	933908
2024-05-23	34.79	34.87	34.50	34.80	722389
2024-05-24	35.00	35.00	34.54	34.63	999674
2024-05-28	34.60	34.88	33.76	34.25	1437647
2024-05-29	34.04	34.31	33.88	34.18	2169595
2024-05-30	33.40	34.26	32.95	33.85	2630630
2024-05-31	33.88	34.58	33.83	34.55	1564073
2024-06-03	34.75	34.75	34.30	34.41	1187026
2024-06-04	34.12	34.25	33.67	33.84	933619
2024-06-05	33.71	34.21	33.66	33.97	1701954
2024-06-06	33.97	34.31	33.92	33.96	592104
2024-06-07	33.75	33.98	33.70	33.90	511308
2024-06-10	33.66	33.86	33.51	33.51	633066
2024-06-11	33.54	33.59	32.68	32.84	1326852
2024-06-12	32.84	32.96	32.59	32.62	604009
2024-06-13	32.56	32.59	31.65	32.18	1309151
2024-06-14	31.96	32.11	31.42	31.70	1233291
2024-06-17	32.74	32.92	31.88	32.00	1577095
2024-06-18	32.00	32.24	31.59	31.73	719270
2024-06-20	31.77	31.84	30.91	30.95	1761204
2024-06-21	30.80	31.84	30.79	31.30	1897428
2024-06-24	31.50	31.94	31.11	31.51	1097036
2024-06-25	32.14	32.44	31.76	31.90	1868450
2024-06-26	31.90	32.40	31.78	32.31	1370331
2024-06-27	32.26	32.48	32.09	32.46	970390
2024-06-28	32.39	33.13	32.21	33.08	1876029
2024-07-01	33.03	34.07	32.97	33.92	1462956
2024-07-02	33.98	34.00	33.07	33.43	1123942
2024-07-03	33.60	33.77	33.23	33.33	374682
2024-07-05	33.24	33.39	33.06	33.39	682272
2024-07-08	33.40	34.16	33.35	34.02	966845
2024-07-09	33.99	34.08	33.83	33.99	916696
2024-07-10	34.05	34.19	33.87	34.09	753934
2024-07-11	34.25	35.19	34.20	35.17	1609101
2024-07-12	35.49	35.93	35.26	35.81	979897
2024-07-15	35.91	35.92	34.70	35.05	1577805
2024-07-16	35.17	35.60	35.00	35.40	1278388
2024-07-17	35.09	35.50	34.91	34.91	1034131
2024-07-18	34.90	35.10	34.16	34.17	598307
2024-07-19	34.20	34.29	33.55	33.68	617974
2024-07-22	33.70	34.02	33.31	34.00	603529
2024-07-23	33.93	34.14	33.44	33.63	760785
2024-07-24	33.59	33.59	32.81	32.95	634924
2024-07-25	32.96	33.43	32.67	33.31	475641
2024-07-26	33.51	33.80	33.40	33.75	476578
2024-07-29	33.75	33.76	33.37	33.70	463530
2024-07-30	33.77	33.98	33.39	33.95	406966
2024-07-31	33.97	34.01	33.42	33.54	568175
2024-08-01	33.50	33.60	33.04	33.29	660447
2024-08-02	32.77	33.35	32.43	33.20	585461
2024-08-05	32.50	32.68	32.10	32.29	990968
2024-08-06	32.37	33.23	32.09	32.48	2527418
2024-08-07	32.70	32.78	31.73	31.88	1278719
2024-08-08	32.60	32.71	31.81	32.10	1068826
2024-08-09	30.75	31.35	30.44	30.54	3019603
2024-08-12	30.54	30.60	29.28	29.61	1806799
2024-08-13	29.70	30.18	29.70	29.91	954132
2024-08-14	30.05	30.33	29.85	30.13	1143134
2024-08-15	31.50	31.79	31.05	31.72	1743266
2024-08-16	31.84	32.60	31.76	32.47	1464586
2024-08-19	32.60	33.28	32.60	32.91	944387
2024-08-20	32.98	33.07	32.52	33.01	705506
2024-08-21	33.90	35.50	33.71	35.44	4239705
2024-08-22	35.70	35.95	34.81	35.05	1875315
2024-08-23	35.24	35.93	35.13	35.78	1964862
2024-08-26	35.96	35.99	35.31	35.39	949445
2024-08-27	35.65	36.03	35.06	35.88	898499
2024-08-28	35.82	36.14	35.42	35.90	969163
2024-08-29	35.96	36.05	35.62	35.88	865799
2024-08-30	36.19	36.23	35.64	35.72	1313483
2024-09-03	35.65	36.15	35.28	36.03	995376
2024-09-04	35.84	36.61	35.78	36.05	874550
2024-09-05	36.13	36.16	35.00	35.22	1497041
2024-09-06	35.27	35.52	34.70	34.77	1968607
2024-09-09	34.31	37.05	34.31	36.55	2509251
2024-09-10	36.50	37.93	36.32	37.81	2212021
2024-09-11	37.71	40.52	37.18	40.46	3622422
2024-09-12	40.45	40.70	38.57	39.26	1976424
2024-09-13	38.55	39.31	37.91	38.22	2044672
2024-09-16	38.25	38.67	37.58	38.66	1067789
2024-09-17	39.02	41.01	38.68	39.89	3269975
2024-09-18	39.77	40.06	38.86	39.07	1222097
2024-09-19	39.50	39.55	38.69	38.87	1036997
2024-09-20	38.83	39.10	38.00	38.29	2640466
2024-09-23	38.42	38.70	37.73	38.10	1305379
2024-09-24	38.75	38.75	38.13	38.28	1082799
2024-09-25	38.30	38.50	38.06	38.41	986286
2024-09-26	39.00	39.06	38.27	38.81	2244763
2024-09-27	38.91	39.58	38.88	39.47	1509136
2024-09-30	39.47	42.73	39.04	42.44	4498232
2024-10-01	42.97	43.14	41.88	42.14	2281537
2024-10-02	42.05	42.45	41.77	42.18	1363038
2024-10-03	42.09	42.22	41.95	41.97	992323
2024-10-04	42.30	42.64	42.05	42.28	1751397
2024-10-07	42.30	42.82	42.09	42.64	1379685
2024-10-08	42.29	42.75	42.28	42.62	868987
2024-10-09	42.89	43.04	42.61	43.00	900682
2024-10-10	42.95	43.21	42.41	43.15	1382385
2024-10-11	43.19	43.34	42.79	42.98	882301
2024-10-14	43.01	43.20	42.76	43.05	1023065
2024-10-15	43.00	43.20	42.78	43.04	919993
2024-10-16	43.04	43.15	42.67	42.91	1138827
2024-10-17	42.77	42.95	41.96	42.64	1204090
2024-10-18	42.80	42.91	41.90	41.98	1360192
2024-10-21	41.92	42.33	41.71	42.04	949713
2024-10-22	41.91	42.21	41.72	42.06	640564
2024-10-23	41.91	42.01	41.23	41.81	1173778
2024-10-24	42.12	42.21	41.46	41.60	18267725
2024-10-25	22.34	23.25	20.99	21.26	52166880
2024-10-28	21.44	21.76	21.00	21.39	11091146
2024-10-29	21.20	21.60	20.48	20.48	9373730
2024-10-30	20.22	20.38	19.27	19.46	11856527
2024-10-31	19.45	19.76	18.75	19.74	6863253
2024-11-01	19.84	20.17	19.20	20.10	5134276
2024-11-04	20.27	20.57	19.86	20.14	3959499
2024-11-05	20.10	20.58	19.95	20.52	3056060
2024-11-06	21.47	22.10	21.05	22.00	12084796
2024-11-07	22.05	22.85	21.91	21.99	7570135
2024-11-08	20.10	20.70	19.37	20.52	11188509
2024-11-11	20.60	20.76	19.92	19.94	3604300
2024-11-12	19.76	19.89	19.25	19.39	3806991
2024-11-13	19.33	19.68	19.04	19.65	2588509
2024-11-14	19.00	21.25	18.70	20.52	19105749
2024-11-15	20.39	21.03	19.91	21.00	5898896
2024-11-18	21.08	21.37	20.51	20.60	3889370
2024-11-19	20.35	20.35	19.87	20.05	2758424
2024-11-20	20.00	20.35	19.90	20.04	2282382
2024-11-21	20.03	20.13	19.65	19.70	2925778
2024-11-22	19.70	20.56	19.70	20.48	3490987
2024-11-25	21.01	22.04	20.87	21.54	7806404
2024-11-26	22.21	23.11	21.99	22.84	7222274
2024-11-27	22.84	23.85	22.73	23.52	4950395
2024-11-29	23.68	23.95	23.41	23.41	2201400
2024-12-02	23.40	23.81	23.09	23.38	3650829
2024-12-03	23.30	23.44	22.51	22.86	2536290
2024-12-04	22.86	23.13	22.76	23.01	2287400
2024-12-05	23.01	23.04	21.81	21.98	3374127
2024-12-06	22.27	22.66	21.82	22.29	3651073
2024-12-09	22.30	23.05	22.21	22.30	4096824
2024-12-10	22.18	22.67	21.77	22.19	3220831
2024-12-11	22.16	22.29	21.74	21.74	3692078
2024-12-12	21.81	21.95	21.20	21.61	3916169
2024-12-13	21.51	21.60	20.98	21.36	2791141
2024-12-16	22.20	23.12	21.42	22.15	7584064
2024-12-17	22.28	22.78	21.85	22.21	2986263
2024-12-18	22.10	22.23	21.05	21.18	2752038
2024-12-19	21.15	21.29	20.70	20.98	3391644
2024-12-20	20.94	21.59	20.83	21.10	7761578
2024-12-23	21.10	21.37	20.83	21.35	2176409
2024-12-24	21.40	21.55	20.93	21.13	896029
2024-12-26	20.99	21.49	20.91	21.20	1443338
2024-12-27	21.10	21.29	20.90	20.96	1594646
2024-12-30	20.75	20.86	20.28	20.52	2365018
2024-12-31	20.62	21.10	20.48	21.06	2239351
2025-01-02	21.30	21.37	20.60	20.61	1485768
2025-01-03	20.65	20.71	20.09	20.28	3306030
2025-01-06	21.31	22.14	21.12	21.89	3635224
2025-01-07	22.19	22.25	21.29	21.46	2239477
2025-01-08	21.09	21.54	20.88	21.51	1604873
2025-01-10	23.00	23.78	22.40	23.71	5197661
2025-01-13	23.55	23.88	23.07	23.78	3017570
2025-01-14	23.84	24.05	23.42	23.51	2348734
2025-01-15	23.90	24.08	22.88	22.97	2149556
2025-01-16	23.38	23.87	22.76	23.78	3543116
2025-01-17	23.86	24.54	23.75	23.82	2829948
2025-01-21	24.00	24.48	23.77	24.26	2338878
2025-01-22	24.09	24.95	23.90	24.57	2931998
2025-01-23	24.39	24.92	24.22	24.86	2440329
2025-01-24	25.00	25.50	24.82	24.93	2463228
2025-01-27	25.20	25.54	25.00	25.34	2916675
2025-01-28	25.40	26.12	25.40	25.69	2632346
2025-01-29	25.46	25.87	25.34	25.50	2485931
2025-01-30	25.70	26.12	25.59	25.84	2507702
2025-01-31	25.80	26.23	24.76	24.78	2813173
2025-02-03	24.20	24.27	23.46	23.95	3313761
2025-02-04	24.02	24.36	23.52	24.03	3499818
2025-02-05	22.44	22.60	20.36	21.61	13639358
2025-02-06	21.82	23.03	21.27	21.38	5996316
2025-02-07	21.34	21.91	20.92	21.69	3256355
2025-02-10	21.58	22.64	21.38	21.98	3341430
2025-02-11	21.55	22.13	21.37	22.05	2185019
2025-02-12	21.86	22.72	21.68	22.62	2412965
2025-02-13	22.75	23.00	22.49	22.63	2808179
2025-02-14	22.64	22.75	22.02	22.46	2173231
2025-02-18	22.47	22.67	21.42	21.51	3136635
2025-02-19	22.10	22.77	21.71	22.58	3823274
2025-02-20	22.75	23.36	21.60	21.85	3391799
2025-02-21	21.92	22.08	21.25	21.30	2392665
2025-02-24	21.51	21.61	20.99	21.22	2344617
2025-02-25	21.12	21.25	20.03	20.28	2822616
2025-02-26	20.38	21.25	20.38	21.12	2257719
2025-02-27	21.88	22.45	21.49	21.72	3138957
2025-02-28	21.40	22.06	21.40	21.98	5307662
2025-03-03	23.89	23.96	22.78	22.83	7943735
2025-03-04	22.47	22.77	21.93	22.37	4386391
2025-03-05	22.36	22.55	21.55	22.22	4057594
2025-03-06	21.95	22.86	21.53	21.72	2909068
2025-03-07	21.60	21.85	20.54	20.88	3802517
2025-03-10	20.56	20.75	18.53	19.02	4976641
2025-03-11	19.18	19.69	18.89	19.48	4127368
2025-03-12	19.68	19.88	18.88	19.48	3458400
2025-03-13	19.40	21.33	19.26	21.12	5843663
2025-03-14	21.23	21.85	20.67	21.49	4725296
2025-03-17	21.59	21.72	20.75	21.33	3273262
2025-03-18	21.12	21.21	20.51	20.51	2585946
2025-03-19	20.40	20.90	20.30	20.85	2248062
2025-03-20	20.58	21.05	20.44	20.50	2032758
2025-03-21	20.20	20.68	20.02	20.21	11425036
2025-03-24	20.41	21.43	20.40	21.27	3002843
2025-03-25	21.39	21.61	20.97	21.00	2574394
2025-03-26	20.90	21.05	20.36	20.68	2012954
2025-03-27	20.48	20.87	20.21	20.59	1666706
2025-03-28	20.21	20.68	20.11	20.30	1976682
2025-03-31	19.85	20.06	19.32	19.73	3565216
2025-04-01	19.20	20.08	19.19	19.36	3024458
2025-04-02	19.25	20.02	19.15	19.63	3006523
2025-04-03	18.19	18.20	13.76	14.99	16218873
2025-04-04	14.51	15.50	13.12	14.52	15230907
2025-04-07	13.90	14.70	13.14	13.91	6677427
2025-04-08	14.69	14.84	12.16	12.48	6091365
2025-04-09	12.00	16.65	11.86	16.36	15721218
2025-04-10	16.70	16.70	14.25	14.63	12494074
2025-04-11	14.41	14.88	14.12	14.65	4163191
2025-04-14	15.10	15.55	14.08	14.40	4793713
2025-04-15	14.26	14.58	13.46	13.50	3457836
2025-04-16	13.47	13.88	13.00	13.27	3304912
2025-04-17	13.28	13.97	13.18	13.69	2516568
2025-04-21	13.55	13.74	13.06	13.66	4055485
2025-04-22	13.77	14.32	13.74	13.88	2865311
2025-04-23	14.90	15.09	14.22	14.40	3224381
2025-04-24	14.44	14.94	14.33	14.70	3180634
2025-04-25	14.56	14.94	14.37	14.87	2039566
2025-04-28	14.92	15.37	14.81	15.18	2332564
2025-04-29	15.11	15.16	14.64	15.02	2844847
2025-04-30	14.43	15.05	14.09	15.04	2948152
2025-05-01	15.14	15.25	14.84	15.05	2128953
2025-05-02	15.36	15.86	15.20	15.55	2991067
2025-05-05	15.59	15.64	15.14	15.41	3729250
2025-05-06	15.22	15.56	15.05	15.48	3059355
2025-05-07	15.67	15.95	15.37	15.78	2472444
2025-05-08	16.27	17.11	16.10	16.85	4138338
2025-05-09	17.04	17.11	16.77	16.88	2191001
2025-05-12	18.00	18.95	17.89	18.45	4825147
2025-05-13	18.54	18.97	18.35	18.71	3343521
2025-05-14	18.65	18.97	18.49	18.64	2113971
2025-05-15	18.34	18.56	18.16	18.49	2291391
2025-05-16	18.49	18.77	18.23	18.57	1798688
2025-05-19	18.25	18.44	18.10	18.22	2261098
2025-05-20	18.43	18.65	18.00	18.22	2491969
2025-05-21	18.00	18.12	17.29	17.33	2630445
2025-05-22	17.25	17.64	17.10	17.24	2603009
2025-05-23	16.64	17.00	16.54	16.80	3423599
2025-05-27	17.19	17.77	16.85	17.55	6563258
2025-05-28	17.64	19.47	17.64	18.04	6409532
2025-05-29	18.54	19.04	18.05	18.51	3895186
2025-05-30	18.07	18.39	17.92	18.12	3403513
2025-06-02	17.86	18.03	17.18	17.40	3354387
2025-06-03	17.42	17.77	17.25	17.72	2301637
2025-06-04	17.59	17.74	17.03	17.08	2914754
2025-06-05	16.91	17.46	16.82	16.95	2642789
2025-06-06	17.15	17.15	16.75	17.00	2456738
2025-06-09	17.26	17.67	17.10	17.41	2565868
2025-06-10	17.39	17.96	17.30	17.59	2063251
2025-06-11	17.79	18.77	17.79	18.03	4312179
2025-06-12	17.64	17.86	17.44	17.84	1457893
2025-06-13	17.45	17.65	16.49	16.54	2615020
2025-06-16	16.89	17.61	16.81	17.40	2662732
2025-06-17	17.22	17.36	16.75	16.83	1898271
2025-06-18	17.20	17.50	16.98	17.09	2518881
2025-06-20	17.23	17.23	16.67	16.82	2943128
2025-06-23	16.58	16.90	16.22	16.78	2794441
2025-06-24	17.08	17.25	16.56	16.91	2034637
2025-06-25	16.93	17.14	16.67	16.98	2067799
2025-06-26	17.11	17.57	16.88	17.53	2090909
2025-06-27	17.74	17.87	17.16	17.58	18916665
2025-06-30	17.55	17.78	17.44	17.70	2410282
2025-07-01	17.61	18.86	17.56	18.21	3609768
2025-07-02	18.34	18.49	17.66	18.13	3813365
2025-07-03	18.23	18.32	17.89	18.14	1660330
2025-07-07	18.07	18.76	17.97	18.50	2963343
2025-07-08	18.59	18.81	17.97	18.80	3175827
2025-07-09	18.90	19.58	18.82	19.53	3362656
2025-07-10	19.53	20.05	19.40	19.74	2525201
2025-07-11	19.27	19.65	19.10	19.25	1967208
2025-07-14	19.02	19.24	18.65	19.18	2011886
2025-07-15	19.57	19.65	18.64	18.69	1665870
2025-07-16	18.70	18.86	18.23	18.58	2269195
2025-07-17	18.75	19.62	18.53	19.47	3009567
2025-07-18	19.42	19.70	19.31	19.57	1399081
2025-07-21	19.78	20.17	19.37	19.41	2357323
2025-07-22	19.41	19.65	19.02	19.53	2718491
2025-07-23	20.13	20.21	19.60	19.88	1864464
2025-07-24	19.65	20.03	19.34	19.58	1988275
2025-07-25	19.76	19.87	18.87	19.66	2491028
2025-07-28	19.74	20.00	19.52	19.74	1910645
2025-07-29	19.65	19.74	18.89	19.15	2072351
2025-07-30	19.40	19.50	18.43	18.59	2009655
2025-07-31	18.33	18.61	18.08	18.19	3612723
2025-08-01	17.62	17.75	16.84	16.99	4417322
2025-08-04	17.10	18.31	17.06	18.31	5209221
2025-08-05	18.24	18.36	17.30	18.20	4753957
2025-08-06	20.60	21.50	19.61	20.84	12219176
2025-08-07	21.10	21.10	19.40	20.77	4733412
2025-08-08	20.56	20.67	19.65	19.70	3469542
2025-08-11	19.83	20.17	19.25	19.42	2841894
2025-08-12	19.58	20.25	19.50	19.62	3701041
2025-08-13	21.09	22.18	20.33	22.03	6880787
2025-08-14	21.24	21.40	20.81	21.36	3289966
2025-08-15	21.31	21.41	20.86	20.94	2044040

Explore More About CPRI

Coins representing dividend payouts and trends

CPRI Dividend History

Discover Capri Holdings Ltd'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

CPRI Stock Split History

Discover Capri Holdings Ltd'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

CPRI Historical Prices

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

Web Analytics