DKL Historical Prices

Summary

Key Stock Metrics

34.59

(April 9, 2025)

52-Week Low

49.02

(January 21, 2026)

52-Week High

64.47

(September 2, 2022)

All-Time High

48.30

(January 23, 2026)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2012-11-02	23.11	23.74	22.35	22.35	6563915
2012-11-05	22.45	22.91	21.75	22.70	887769
2012-11-06	22.90	22.90	22.38	22.50	115948
2012-11-07	22.50	22.84	21.80	22.68	229394
2012-11-08	22.59	22.69	22.20	22.24	62570
2012-11-09	22.15	22.72	22.11	22.51	57819
2012-11-12	22.50	22.52	21.82	22.06	79872
2012-11-13	22.00	22.00	21.40	21.70	174826
2012-11-14	21.61	21.89	21.32	21.53	99713
2012-11-15	21.30	21.58	21.20	21.36	45771
2012-11-16	21.31	21.48	20.52	21.24	147804
2012-11-19	21.50	21.65	21.25	21.45	46545
2012-11-20	21.10	21.37	20.85	21.30	140839
2012-11-21	21.23	21.55	20.96	21.45	196680
2012-11-23	21.67	22.75	21.62	21.88	39875
2012-11-26	21.94	22.19	21.92	22.16	73425
2012-11-27	22.46	23.00	22.35	23.00	170107
2012-11-28	22.90	23.05	22.54	22.90	46827
2012-11-29	22.87	23.06	22.32	22.40	30077
2012-11-30	22.55	22.59	21.63	22.45	43961
2012-12-03	22.88	23.16	22.72	22.84	101076
2012-12-04	22.73	22.73	22.40	22.58	19485
2012-12-05	22.39	22.69	22.26	22.61	39550
2012-12-06	22.57	23.11	22.34	22.73	47822
2012-12-07	22.84	22.84	22.45	22.75	35436
2012-12-10	22.84	22.84	22.51	22.65	22915
2012-12-11	22.63	22.63	22.30	22.37	34160
2012-12-12	22.28	22.43	22.28	22.42	22988
2012-12-13	22.35	22.35	21.75	21.81	22605
2012-12-14	21.76	21.84	21.73	21.80	7125
2012-12-17	21.67	21.98	21.50	21.98	8490
2012-12-18	22.11	22.99	21.78	22.35	50625
2012-12-19	22.48	22.69	22.35	22.50	39832
2012-12-20	22.70	22.95	22.42	22.89	26904
2012-12-21	22.88	23.23	22.24	22.24	55046
2012-12-24	22.29	23.23	22.29	23.02	26750
2012-12-26	23.08	23.15	22.59	22.66	12308
2012-12-27	22.72	22.94	22.51	22.53	10380
2012-12-28	22.51	22.73	22.47	22.60	3450
2012-12-31	21.55	23.11	21.30	23.00	24358
2013-01-02	23.23	23.98	23.10	23.85	96596
2013-01-03	23.82	24.37	23.52	23.98	84375
2013-01-04	24.07	24.42	23.87	23.91	60554
2013-01-07	23.91	24.17	23.74	23.80	55856
2013-01-08	23.78	23.84	23.07	23.33	42500
2013-01-09	23.22	23.70	22.76	23.58	38951
2013-01-10	23.82	24.46	23.54	24.36	206608
2013-01-11	24.32	25.00	24.30	24.84	76599
2013-01-14	24.88	24.98	24.43	24.49	72720
2013-01-15	24.23	24.71	24.23	24.64	19325
2013-01-16	24.45	25.00	24.45	24.51	175140
2013-01-17	24.95	24.95	24.60	24.65	31525
2013-01-18	24.63	24.74	24.20	24.49	12620
2013-01-22	24.45	25.27	24.45	25.14	66307
2013-01-23	25.55	25.74	24.92	25.73	26161
2013-01-24	25.69	25.90	25.24	25.51	27671
2013-01-25	25.60	25.89	25.50	25.81	44920
2013-01-28	25.90	26.50	25.23	25.70	60292
2013-01-29	25.63	26.10	25.24	25.78	24355
2013-01-30	25.72	25.72	25.33	25.47	43438
2013-01-31	25.48	25.95	25.45	25.89	348751
2013-02-01	25.89	26.47	25.51	26.11	83177
2013-02-04	26.07	26.20	25.78	26.06	141949
2013-02-05	25.81	27.02	25.81	26.97	37729
2013-02-06	26.79	26.99	26.52	26.56	26649
2013-02-07	26.41	27.30	26.22	27.02	466470
2013-02-08	27.02	27.97	26.64	26.89	48988
2013-02-11	27.02	27.17	26.54	26.80	21762
2013-02-12	27.15	27.80	26.63	27.80	31205
2013-02-13	27.69	28.43	27.20	28.43	20890
2013-02-14	27.80	28.81	27.80	28.28	29756
2013-02-15	28.12	28.58	27.01	27.36	118550
2013-02-19	27.60	28.94	27.56	28.45	41328
2013-02-20	28.45	28.47	27.88	28.36	29108
2013-02-21	28.13	28.71	27.39	27.80	63687
2013-02-22	27.87	28.27	27.60	27.66	17250
2013-02-25	28.05	28.67	27.65	27.65	29779
2013-02-26	27.75	28.24	27.16	27.90	55128
2013-02-27	27.91	28.02	27.46	27.81	38930
2013-02-28	27.78	28.24	27.50	28.18	45138
2013-03-01	27.84	28.10	27.72	28.10	229775
2013-03-04	28.19	28.43	27.80	27.89	27042
2013-03-05	28.18	28.99	27.71	28.99	58022
2013-03-06	28.95	28.95	27.66	28.76	112951
2013-03-07	28.49	29.40	28.08	28.95	127740
2013-03-08	29.24	29.40	28.59	29.11	40040
2013-03-11	29.05	29.50	28.66	29.32	38879
2013-03-12	29.34	29.48	28.05	29.17	101270
2013-03-13	28.97	29.10	28.62	28.77	21156
2013-03-14	28.82	29.76	28.10	28.91	42421
2013-03-15	29.00	29.48	29.00	29.40	21938
2013-03-18	29.12	30.25	29.12	30.02	25003
2013-03-19	30.43	30.86	29.60	29.73	88018
2013-03-20	29.79	30.19	29.61	29.89	11969
2013-03-21	29.85	30.40	29.56	30.40	62825
2013-03-22	30.35	30.68	29.95	30.50	42514
2013-03-25	30.68	30.88	30.35	30.66	21705
2013-03-26	30.72	30.93	30.60	30.82	22808
2013-03-27	30.90	30.93	30.35	30.85	26202
2013-03-28	30.60	31.19	30.50	31.19	27243
2013-04-01	31.19	31.19	30.69	31.01	35206
2013-04-02	30.85	31.10	29.95	30.27	54621
2013-04-03	30.10	30.12	28.30	28.85	168682
2013-04-04	28.84	28.95	28.11	28.90	24047
2013-04-05	28.63	29.08	28.22	28.80	53643
2013-04-08	28.88	29.18	28.72	28.99	26678
2013-04-09	28.82	29.08	28.25	28.84	91607
2013-04-10	29.14	29.38	28.84	28.84	11921
2013-04-11	28.60	29.13	28.57	28.63	22709
2013-04-12	28.53	28.93	28.50	28.71	15322
2013-04-15	28.52	28.61	28.26	28.50	20336
2013-04-16	28.67	28.83	28.47	28.50	23796
2013-04-17	28.49	28.68	28.26	28.40	35358
2013-04-18	28.37	28.56	28.33	28.43	27016
2013-04-19	28.41	28.61	28.31	28.44	24845
2013-04-22	28.50	29.43	28.40	29.15	22068
2013-04-23	29.14	29.48	28.93	29.17	6183
2013-04-24	28.95	29.22	28.74	29.21	18863
2013-04-25	29.25	29.49	29.18	29.40	11386
2013-04-26	29.21	29.77	29.06	29.31	17787
2013-04-29	29.77	30.39	29.65	30.31	30732
2013-04-30	30.50	30.84	30.15	30.20	93849
2013-05-01	30.12	31.72	30.12	31.25	22549
2013-05-02	31.51	32.73	31.38	32.40	64551
2013-05-03	32.30	33.78	32.10	33.44	58901
2013-05-06	33.84	33.84	33.00	33.15	198795
2013-05-07	33.35	33.81	32.85	33.50	13646
2013-05-08	33.35	34.27	33.35	33.51	8119
2013-05-09	33.80	34.88	33.53	34.07	146165
2013-05-10	34.25	34.92	34.11	34.67	56987
2013-05-13	34.82	35.96	34.31	35.74	47603
2013-05-14	35.53	35.53	34.41	34.77	76394
2013-05-15	34.66	35.81	34.66	34.90	333850
2013-05-16	34.88	35.40	34.54	35.14	62484
2013-05-17	35.09	35.34	34.89	35.03	91903
2013-05-20	35.40	35.76	34.85	35.00	83518
2013-05-21	35.23	35.40	35.03	35.15	32941
2013-05-22	35.05	35.48	34.78	35.27	46651
2013-05-23	35.13	35.13	34.71	34.84	48442
2013-05-24	34.83	34.94	34.50	34.70	11893
2013-05-28	35.14	35.14	34.55	34.72	32814
2013-05-29	34.56	34.96	34.50	34.77	187669
2013-05-30	34.95	35.05	34.11	34.20	85001
2013-05-31	34.07	34.46	33.65	34.31	24830
2013-06-03	35.01	35.73	34.35	35.30	58691
2013-06-04	35.29	35.80	34.90	35.80	80216
2013-06-05	35.49	35.69	33.86	33.92	20338
2013-06-06	33.62	33.88	33.25	33.72	25052
2013-06-07	33.85	34.40	33.62	34.40	7782
2013-06-10	34.47	35.04	34.04	34.75	12110
2013-06-11	34.34	34.73	34.20	34.53	4353
2013-06-12	34.75	34.75	33.95	34.28	6913
2013-06-13	35.20	35.20	34.12	34.47	8998
2013-06-14	34.46	34.65	34.15	34.47	17451
2013-06-17	34.31	34.49	34.22	34.30	5551
2013-06-18	34.21	34.29	33.79	34.00	8589
2013-06-19	34.01	34.01	33.05	33.92	8304
2013-06-20	33.82	33.82	32.02	32.74	22244
2013-06-21	32.99	33.19	31.50	33.14	22202
2013-06-24	32.99	32.99	31.65	32.50	22097
2013-06-25	32.93	33.26	31.97	32.28	16321
2013-06-26	32.53	33.05	32.30	32.75	6185
2013-06-27	33.18	33.18	32.75	32.91	6004
2013-06-28	32.75	32.99	32.52	32.75	17817
2013-07-01	32.73	33.39	31.90	32.75	37526
2013-07-02	33.45	33.70	32.42	32.68	32675
2013-07-03	32.45	33.00	30.95	32.05	54262
2013-07-05	32.47	33.00	32.07	32.85	8600
2013-07-08	33.02	33.26	30.88	32.43	463728
2013-07-09	32.61	32.98	32.03	32.42	15252
2013-07-10	32.75	33.14	32.07	32.40	83651
2013-07-11	32.60	33.00	32.00	32.05	72081
2013-07-12	32.48	32.98	32.31	32.50	24915
2013-07-15	32.95	33.16	32.51	32.70	23751
2013-07-16	33.08	33.13	32.15	32.15	21577
2013-07-17	32.33	32.33	31.96	32.13	13471
2013-07-18	32.02	32.25	31.92	31.95	41308
2013-07-19	31.94	32.25	31.40	31.49	233659
2013-07-22	31.89	32.55	31.40	32.02	49301
2013-07-23	32.10	32.25	31.68	31.89	20795
2013-07-24	32.05	32.11	31.51	31.60	27992
2013-07-25	31.60	32.25	31.29	32.00	38301
2013-07-26	31.72	32.43	31.60	32.25	21965
2013-07-29	32.74	33.47	31.99	32.32	72513
2013-07-30	32.35	32.84	31.65	31.69	57191
2013-07-31	31.93	32.75	31.56	31.70	28211
2013-08-01	32.16	32.16	31.69	31.69	19102
2013-08-02	31.40	31.61	30.29	31.10	23936
2013-08-05	31.33	31.36	30.72	30.72	14503
2013-08-06	30.59	31.28	30.59	30.96	65200
2013-08-07	31.21	31.59	30.57	30.85	19315
2013-08-08	30.84	31.79	30.55	30.82	14085
2013-08-09	30.64	31.24	30.15	30.15	14893
2013-08-12	30.25	30.36	29.43	29.79	112728
2013-08-13	30.14	31.15	30.14	30.40	16502
2013-08-14	30.59	30.59	29.66	30.06	49859
2013-08-15	29.87	30.19	29.70	30.03	366201
2013-08-16	29.88	30.15	29.64	29.64	226212
2013-08-19	29.64	29.88	28.70	28.88	42446
2013-08-20	28.79	29.33	28.70	29.05	28039
2013-08-21	29.30	29.70	29.10	29.52	9984
2013-08-22	29.73	30.03	29.68	29.87	8354
2013-08-23	29.81	30.10	29.62	29.79	14862
2013-08-26	29.90	30.20	28.82	30.15	46263
2013-08-27	29.99	29.99	29.25	29.31	50887
2013-08-28	31.74	31.74	29.45	29.78	14798
2013-08-29	30.03	30.03	29.16	29.63	23434
2013-08-30	29.64	29.95	29.00	29.60	31424
2013-09-03	29.46	29.75	29.02	29.16	48317
2013-09-04	29.34	30.45	29.32	29.83	101592
2013-09-05	30.00	30.38	29.83	30.25	31914
2013-09-06	30.26	30.26	29.96	30.05	8900
2013-09-09	30.06	30.14	29.77	29.86	16020
2013-09-10	29.90	29.91	29.26	29.43	31049
2013-09-11	29.35	29.60	29.00	29.57	16084
2013-09-12	29.39	30.80	29.25	30.38	26297
2013-09-13	30.55	31.00	30.15	30.81	19051
2013-09-16	30.61	31.13	30.61	30.88	25683
2013-09-17	30.76	31.09	30.52	30.87	69397
2013-09-18	30.90	31.10	30.33	30.71	29523
2013-09-19	30.62	30.86	30.02	30.55	32348
2013-09-20	30.66	30.87	30.01	30.52	40100
2013-09-23	30.20	30.39	29.77	30.00	40378
2013-09-24	30.40	30.44	29.81	30.44	6624
2013-09-25	30.29	30.34	29.83	30.16	26820
2013-09-26	30.30	30.55	29.85	30.50	5240
2013-09-27	30.45	30.60	29.97	30.59	5800
2013-09-30	30.40	30.60	30.01	30.59	7400
2013-10-01	30.40	30.57	30.29	30.42	22240
2013-10-02	30.36	30.47	30.31	30.33	4043
2013-10-03	30.40	30.56	29.87	30.40	14814
2013-10-04	30.13	30.35	30.13	30.14	9264
2013-10-07	29.92	30.18	29.62	29.91	18825
2013-10-08	29.90	30.09	29.90	29.91	15005
2013-10-09	30.04	30.16	29.82	30.08	9523
2013-10-10	29.90	30.29	29.82	30.10	13851
2013-10-11	30.18	30.18	29.59	30.11	16909
2013-10-14	30.10	30.29	29.99	30.19	4500
2013-10-15	30.09	30.09	29.69	29.85	14588
2013-10-16	30.05	30.17	29.70	29.94	4902
2013-10-17	29.76	30.19	29.51	29.86	13955
2013-10-18	30.00	30.17	29.60	30.17	14220
2013-10-21	29.88	30.21	29.88	30.00	11452
2013-10-22	30.00	30.24	29.93	29.97	25124
2013-10-23	30.11	30.32	30.10	30.22	18753
2013-10-24	30.31	30.50	30.09	30.09	21204
2013-10-25	30.30	30.45	30.19	30.45	10547
2013-10-28	30.47	30.91	30.45	30.84	13454
2013-10-29	31.02	31.05	30.52	31.05	10744
2013-10-30	31.12	31.30	30.79	31.03	23350
2013-10-31	31.01	31.64	30.76	30.77	15414
2013-11-01	31.02	31.09	30.76	31.08	7140
2013-11-04	31.33	31.44	31.21	31.38	6968
2013-11-05	30.80	30.89	30.04	30.31	10569
2013-11-06	30.49	30.88	30.28	30.37	57648
2013-11-07	30.38	30.67	30.22	30.22	6900
2013-11-08	30.47	30.47	30.22	30.23	13586
2013-11-11	30.47	30.73	30.26	30.35	7402
2013-11-12	30.35	30.35	30.23	30.29	2813
2013-11-13	30.25	30.62	30.03	30.54	28257
2013-11-14	30.84	30.94	30.46	30.89	29151
2013-11-15	31.08	31.12	30.75	30.89	8632
2013-11-18	30.75	31.02	30.67	30.71	16047
2013-11-19	30.52	31.32	30.50	30.50	12348
2013-11-20	30.28	30.53	30.25	30.27	3765
2013-11-21	30.46	30.73	30.11	30.11	11006
2013-11-22	30.42	30.42	30.12	30.12	6781
2013-11-25	30.23	30.50	29.81	30.01	21438
2013-11-26	30.20	30.49	29.85	30.38	20728
2013-11-27	30.01	30.22	29.73	30.22	32004
2013-11-29	30.18	30.20	30.01	30.01	4127
2013-12-02	31.48	32.15	30.71	30.99	261262
2013-12-03	31.45	32.20	31.05	31.81	82793
2013-12-04	31.82	32.45	31.72	32.21	112899
2013-12-05	32.43	32.49	32.01	32.07	41867
2013-12-06	32.40	33.49	32.10	32.85	102822
2013-12-09	33.15	33.15	32.44	32.90	69788
2013-12-10	33.00	33.00	32.68	32.86	47353
2013-12-11	33.00	33.00	31.91	32.90	50902
2013-12-12	32.80	32.97	32.21	32.84	47036
2013-12-13	32.99	32.99	32.24	32.73	75594
2013-12-16	33.00	33.00	31.35	31.95	51550
2013-12-17	32.11	32.11	31.00	31.30	67183
2013-12-18	31.61	32.47	31.10	32.44	41051
2013-12-19	32.73	32.73	31.55	31.86	67060
2013-12-20	31.79	32.26	31.50	31.74	86240
2013-12-23	31.65	32.39	31.50	31.57	50369
2013-12-24	31.65	31.94	31.60	31.80	14328
2013-12-26	31.64	32.11	31.64	32.00	39625
2013-12-27	32.14	32.26	31.70	31.80	36037
2013-12-30	31.79	32.02	31.32	31.53	83114
2013-12-31	31.65	32.39	31.01	31.65	99142
2014-01-02	32.13	34.20	31.68	33.69	106911
2014-01-03	33.99	34.58	33.32	34.00	139362
2014-01-06	34.21	34.99	33.65	34.05	100839
2014-01-07	34.33	34.71	33.75	34.11	117109
2014-01-08	34.19	35.24	33.20	34.18	106392
2014-01-09	34.04	34.23	33.41	33.54	68950
2014-01-10	33.85	34.62	33.29	34.62	57252
2014-01-13	34.64	34.87	33.26	33.26	54023
2014-01-14	32.70	33.50	32.61	33.10	77432
2014-01-15	33.09	33.45	31.93	32.23	65939
2014-01-16	32.10	33.00	32.10	32.75	96580
2014-01-17	32.58	32.89	32.02	32.24	54784
2014-01-21	32.17	33.16	32.17	32.79	48687
2014-01-22	32.70	33.36	32.70	32.95	31296
2014-01-23	32.65	34.30	32.41	33.96	65145
2014-01-24	33.76	35.01	32.72	33.53	82589
2014-01-27	33.87	34.25	33.39	33.80	77576
2014-01-28	34.14	34.14	33.22	33.49	28186
2014-01-29	33.40	33.59	32.74	33.24	77611
2014-01-30	33.18	33.87	32.95	33.40	65589
2014-01-31	33.15	33.97	32.29	32.54	51286
2014-02-03	32.28	32.67	31.62	32.02	70184
2014-02-04	32.33	32.75	32.00	32.75	26528
2014-02-05	32.92	32.92	31.99	32.59	33269
2014-02-06	32.45	33.13	32.35	32.77	26631
2014-02-07	32.83	33.96	32.21	33.62	450466
2014-02-10	33.95	34.00	33.36	33.55	40403
2014-02-11	33.74	34.00	33.60	33.74	47355
2014-02-12	33.96	34.24	33.62	33.86	29593
2014-02-13	33.75	34.00	33.42	33.85	26706
2014-02-14	33.95	33.99	33.47	33.60	14978
2014-02-18	33.79	33.99	33.17	33.34	171612
2014-02-19	33.40	33.40	33.18	33.25	2443
2014-02-20	33.25	33.74	32.81	33.40	65019
2014-02-21	33.54	33.75	33.00	33.30	57741
2014-02-24	33.47	33.74	33.14	33.23	35678
2014-02-25	33.40	33.40	32.37	32.76	29481
2014-02-26	31.55	33.61	31.26	33.09	55431
2014-02-27	33.10	33.18	32.93	33.04	1311
2014-02-28	33.37	34.30	32.88	33.80	29223
2014-03-03	33.90	34.60	33.57	34.16	14081
2014-03-04	34.44	35.19	33.07	33.69	69854
2014-03-05	33.66	34.01	33.63	33.70	12162
2014-03-06	33.84	33.84	33.51	33.59	14609
2014-03-07	33.50	33.81	33.50	33.68	43712
2014-03-10	33.90	33.93	33.51	33.85	5278
2014-03-11	34.47	34.81	33.76	34.10	6742
2014-03-12	34.00	34.00	33.25	33.25	19031
2014-03-13	33.28	33.45	33.27	33.27	3510
2014-03-14	33.10	33.39	32.61	32.62	27490
2014-03-17	32.88	33.14	32.55	32.83	11993
2014-03-18	33.16	33.45	32.68	33.08	20137
2014-03-19	32.96	33.16	32.58	32.82	9180
2014-03-20	33.14	33.19	32.66	33.01	8163
2014-03-21	32.72	33.30	32.69	33.29	7243
2014-03-24	33.18	33.54	32.62	33.24	7165
2014-03-25	33.47	33.80	33.03	33.26	7110
2014-03-26	33.17	33.55	32.84	33.06	11247
2014-03-27	33.09	33.43	32.76	33.22	7748
2014-03-28	33.34	33.60	33.34	33.45	3325
2014-03-31	33.45	33.99	32.77	33.30	31598
2014-04-01	33.13	33.70	32.88	33.68	110973
2014-04-02	33.17	33.18	32.00	32.85	67719
2014-04-03	32.85	33.35	32.84	32.90	16877
2014-04-04	32.80	33.07	32.23	32.24	36484
2014-04-07	32.32	32.48	32.05	32.15	19894
2014-04-08	32.14	32.73	31.35	32.30	38358
2014-04-09	33.11	33.11	32.31	32.42	11846
2014-04-10	32.80	32.99	32.68	32.88	10163
2014-04-11	32.98	33.15	32.23	32.88	8867
2014-04-14	33.30	33.37	32.70	33.29	7698
2014-04-15	32.81	33.44	32.71	33.10	7206
2014-04-16	33.23	33.47	32.57	33.20	12429
2014-04-17	33.48	33.50	33.07	33.49	9674
2014-04-21	33.81	33.84	33.46	33.51	19939
2014-04-22	33.70	33.78	33.50	33.50	10769
2014-04-23	33.23	33.58	33.20	33.45	13061
2014-04-24	33.64	34.67	33.26	33.39	24602
2014-04-25	33.30	33.61	33.25	33.31	12538
2014-04-28	33.75	33.98	33.31	33.68	12504
2014-04-29	33.14	33.90	33.12	33.89	11534
2014-04-30	33.21	33.88	33.21	33.68	3083
2014-05-01	33.90	33.95	32.63	33.90	54849
2014-05-02	33.74	34.49	33.54	33.68	17091
2014-05-05	33.50	33.69	33.50	33.57	1995
2014-05-06	33.36	35.09	33.02	33.25	27883
2014-05-07	33.73	33.75	33.16	33.29	13278
2014-05-08	33.84	33.84	33.12	33.24	30655
2014-05-09	33.06	33.35	32.63	32.73	39145
2014-05-12	32.70	33.20	32.53	32.98	25309
2014-05-13	33.13	34.00	32.51	33.05	41088
2014-05-14	33.35	33.35	32.17	32.64	34637
2014-05-15	33.46	33.46	32.12	32.75	19731
2014-05-16	32.27	33.25	32.27	33.25	14339
2014-05-19	33.52	33.93	32.89	33.70	23983
2014-05-20	33.40	33.97	33.03	33.62	11974
2014-05-21	33.55	33.98	32.81	32.83	10202
2014-05-22	32.79	33.46	32.79	33.23	17738
2014-05-23	33.78	35.19	33.30	34.18	59871
2014-05-27	34.25	34.71	34.24	34.37	6728
2014-05-28	34.35	34.65	33.85	34.09	9714
2014-05-29	34.18	34.63	34.18	34.50	15837
2014-05-30	34.50	35.01	34.30	34.89	16154
2014-06-02	34.91	35.84	34.66	35.40	30937
2014-06-03	35.08	36.20	35.01	35.30	73128
2014-06-04	35.59	35.59	35.02	35.09	21978
2014-06-05	35.56	35.98	35.13	35.22	16753
2014-06-06	35.56	36.00	35.35	35.41	19921
2014-06-09	35.40	36.00	35.26	35.50	97874
2014-06-10	35.40	35.50	35.40	35.46	6788
2014-06-11	35.84	35.84	34.75	34.83	19745
2014-06-12	34.67	35.09	34.66	34.82	11251
2014-06-13	34.94	35.06	34.72	34.79	5976
2014-06-16	34.96	34.96	34.02	34.83	24249
2014-06-17	34.96	35.08	34.85	34.93	7140
2014-06-18	34.83	34.83	34.45	34.54	11698
2014-06-19	34.45	34.94	34.26	34.44	12194
2014-06-20	34.71	34.71	34.11	34.44	30591
2014-06-23	34.43	34.67	34.16	34.29	40864
2014-06-24	34.36	34.80	34.29	34.76	8158
2014-06-25	34.64	34.80	34.33	34.71	7631
2014-06-26	34.74	34.92	34.51	34.65	7732
2014-06-27	34.51	34.51	34.24	34.25	24273
2014-06-30	34.23	34.71	34.05	34.45	20320
2014-07-01	34.38	35.00	34.30	34.91	16748
2014-07-02	34.78	35.30	34.40	35.26	24887
2014-07-03	35.42	35.42	34.94	35.40	9051
2014-07-07	35.33	35.55	34.73	34.81	12914
2014-07-08	35.16	35.16	34.26	34.26	20367
2014-07-09	34.49	34.99	34.25	34.44	18606
2014-07-10	34.47	34.83	33.78	34.05	23414
2014-07-11	34.10	34.39	33.33	33.96	24767
2014-07-14	33.93	34.34	33.73	33.92	27296
2014-07-15	34.02	34.51	33.92	34.27	11231
2014-07-16	34.54	34.96	34.33	34.46	24711
2014-07-17	34.67	34.98	34.11	34.65	16458
2014-07-18	34.91	35.00	33.68	33.90	40141
2014-07-21	33.89	34.80	33.85	34.55	12431
2014-07-22	34.56	34.70	33.94	34.70	25322
2014-07-23	34.52	34.88	33.78	34.05	29580
2014-07-24	34.33	34.44	33.51	33.70	25335
2014-07-25	33.50	33.70	33.20	33.50	16018
2014-07-28	33.46	33.84	33.22	33.43	16729
2014-07-29	33.65	35.50	33.65	35.30	28651
2014-07-30	35.26	35.50	34.02	34.02	12513
2014-07-31	34.00	34.07	33.25	33.25	12255
2014-08-01	33.45	33.88	32.96	33.20	20379
2014-08-04	33.25	34.73	33.15	34.59	65622
2014-08-05	32.52	34.48	32.52	33.96	24232
2014-08-06	33.52	35.25	33.33	34.59	24581
2014-08-07	35.40	36.15	35.31	35.99	60101
2014-08-08	36.29	36.68	35.77	36.34	35830
2014-08-11	36.50	36.90	36.25	36.86	51692
2014-08-12	37.05	37.89	36.54	37.76	61658
2014-08-13	38.07	39.20	37.81	38.77	46849
2014-08-14	39.00	39.20	37.80	38.50	68787
2014-08-15	39.00	39.57	36.87	37.56	36506
2014-08-18	38.16	39.54	37.67	38.76	59383
2014-08-19	38.85	39.30	38.39	39.15	43771
2014-08-20	39.59	41.66	38.85	41.49	112848
2014-08-21	41.75	43.35	40.33	42.97	140746
2014-08-22	43.40	44.44	42.50	43.34	134443
2014-08-25	43.63	45.00	41.69	42.09	142822
2014-08-26	42.72	43.67	42.15	42.92	45922
2014-08-27	42.89	43.50	41.94	42.41	26904
2014-08-28	42.00	42.25	41.00	41.15	84082
2014-08-29	41.43	41.70	41.24	41.50	83431
2014-09-02	41.95	42.71	41.16	41.81	60301
2014-09-03	41.80	41.85	41.37	41.46	20130
2014-09-04	41.31	41.46	40.02	40.45	32574
2014-09-05	40.06	40.67	38.88	40.02	50693
2014-09-08	39.66	41.05	38.61	40.99	73276
2014-09-09	40.57	41.26	40.51	40.86	35109
2014-09-10	40.69	40.90	40.02	40.50	24938
2014-09-11	40.01	40.53	40.01	40.39	16943
2014-09-12	40.28	40.39	39.25	39.46	25771
2014-09-15	39.45	39.50	38.10	39.39	45962
2014-09-16	39.34	40.70	39.27	40.22	18718
2014-09-17	39.98	40.73	39.98	40.25	22733
2014-09-18	40.39	41.58	40.25	41.50	19516
2014-09-19	41.76	42.08	41.50	41.63	28900
2014-09-22	41.36	43.63	41.14	42.04	57924
2014-09-23	42.31	42.31	40.69	40.99	45732
2014-09-24	41.05	41.10	39.66	39.88	65188
2014-09-25	40.02	40.02	39.60	39.60	9781
2014-09-26	39.09	40.28	39.00	40.27	5644
2014-09-29	39.82	40.52	39.18	39.22	21606
2014-09-30	39.00	40.75	38.97	40.71	27280
2014-10-01	40.68	40.86	39.50	39.61	23515
2014-10-02	39.36	40.62	38.87	40.35	30719
2014-10-03	40.42	40.83	39.81	39.85	26613
2014-10-06	40.34	41.03	38.55	39.09	33675
2014-10-07	39.10	39.64	37.53	37.98	46117
2014-10-08	37.97	38.48	35.15	37.20	70081
2014-10-09	37.19	37.74	35.23	36.20	33688
2014-10-10	35.99	37.63	33.55	36.32	61414
2014-10-13	36.11	37.52	36.00	36.23	69411
2014-10-14	36.21	36.75	33.70	35.75	132730
2014-10-15	35.64	38.47	34.85	37.67	96860
2014-10-16	36.95	38.40	36.65	37.49	109530
2014-10-17	38.39	39.92	37.55	37.90	100530
2014-10-20	37.90	40.38	37.90	39.06	98182
2014-10-21	39.42	41.00	39.42	40.16	91387
2014-10-22	40.26	41.25	39.12	39.95	105643
2014-10-23	40.34	41.66	40.04	40.39	45803
2014-10-24	40.54	41.55	39.15	40.50	40489
2014-10-27	40.72	41.91	39.33	41.15	70077
2014-10-28	41.18	41.74	41.18	41.55	36202
2014-10-29	42.10	43.25	41.53	41.54	89565
2014-10-30	43.51	43.51	39.72	41.35	56754
2014-10-31	41.45	42.06	41.14	41.76	43045
2014-11-03	41.69	42.38	41.29	41.75	67356
2014-11-04	41.54	42.03	39.65	39.65	88409
2014-11-05	39.45	41.35	39.45	40.98	47593
2014-11-06	40.95	41.20	40.19	40.19	38099
2014-11-07	40.16	41.26	40.00	40.34	50442
2014-11-10	40.56	41.16	40.09	40.67	23490
2014-11-11	40.77	41.10	40.02	40.50	38638
2014-11-12	40.67	41.04	40.02	40.39	28921
2014-11-13	40.38	40.80	40.12	40.16	6828
2014-11-14	38.75	41.00	38.30	39.93	52369
2014-11-17	40.00	40.70	40.00	40.00	385911
2014-11-18	40.14	40.81	39.93	39.93	26404
2014-11-19	40.03	40.63	39.64	39.64	19190
2014-11-20	39.45	40.04	38.76	38.76	44551
2014-11-21	39.29	40.02	38.79	38.92	32004
2014-11-24	38.96	39.02	38.00	38.28	75715
2014-11-25	38.28	38.59	36.72	37.25	107002
2014-11-26	37.02	38.18	37.00	38.18	34195
2014-11-28	37.93	37.93	36.74	36.99	22360
2014-12-01	34.53	35.95	30.16	30.80	742434
2014-12-02	30.16	32.64	30.16	32.35	448968
2014-12-03	32.99	33.53	31.75	33.48	134899
2014-12-04	33.46	33.53	31.03	33.07	131309
2014-12-05	33.25	33.25	31.80	32.43	86049
2014-12-08	32.03	33.12	30.24	30.64	147974
2014-12-09	30.50	31.28	30.24	30.69	158539
2014-12-10	30.65	32.45	30.45	31.90	228038
2014-12-11	32.05	34.82	31.83	33.32	137137
2014-12-12	33.17	36.24	32.91	35.95	155542
2014-12-15	35.95	36.20	33.69	33.73	71814
2014-12-16	33.06	34.46	31.77	33.40	138266
2014-12-17	33.31	35.98	32.82	34.84	119533
2014-12-18	35.12	35.43	32.22	33.89	89246
2014-12-19	34.04	35.23	32.87	34.68	66468
2014-12-22	34.41	34.94	32.76	32.80	46676
2014-12-23	33.11	35.30	32.09	34.34	72539
2014-12-24	33.87	34.41	32.77	34.35	33780
2014-12-26	34.50	34.77	34.16	34.57	41543
2014-12-29	34.50	34.81	33.96	34.48	34817
2014-12-30	34.76	36.00	34.29	35.70	25104
2014-12-31	35.50	36.83	35.24	35.47	79669
2015-01-02	35.55	36.98	34.99	36.94	15345
2015-01-05	36.58	37.15	35.44	36.75	110953
2015-01-06	36.74	37.19	35.82	36.60	102766
2015-01-07	36.70	36.95	36.24	36.24	64759
2015-01-08	35.82	37.07	35.82	36.65	77778
2015-01-09	36.41	36.89	35.67	36.43	26335
2015-01-12	36.40	36.53	35.25	35.73	27376
2015-01-13	35.60	36.65	33.63	34.18	29007
2015-01-14	33.68	35.74	33.30	34.90	117881
2015-01-15	34.89	36.73	33.67	35.98	75611
2015-01-16	35.91	36.18	35.00	35.15	42752
2015-01-20	36.08	36.08	34.68	35.14	77668
2015-01-21	35.11	35.56	34.80	35.11	83974
2015-01-22	35.52	36.52	35.13	35.26	57278
2015-01-23	35.19	36.44	35.19	35.68	59944
2015-01-26	36.09	36.44	35.60	35.78	25715
2015-01-27	35.76	36.69	35.65	35.65	35295
2015-01-28	35.60	36.34	34.76	34.78	37669
2015-01-29	35.23	36.30	34.15	35.90	43519
2015-01-30	36.10	36.15	35.49	35.64	22777
2015-02-02	36.55	38.86	36.30	38.03	143307
2015-02-03	39.44	41.60	38.58	41.60	307154
2015-02-04	41.09	42.52	40.55	42.02	128152
2015-02-05	42.01	44.00	42.01	43.00	182435
2015-02-06	43.06	44.82	42.69	43.47	131573
2015-02-09	43.45	43.99	41.81	41.97	67235
2015-02-10	41.98	41.99	40.03	40.18	65896
2015-02-11	40.15	40.45	38.99	40.02	38436
2015-02-12	39.95	41.06	39.95	40.73	23891
2015-02-13	41.11	41.39	39.53	39.77	84956
2015-02-17	39.76	40.57	39.76	40.00	55926
2015-02-18	39.90	40.39	39.61	39.77	15222
2015-02-19	39.61	39.98	39.07	39.24	32604
2015-02-20	38.93	39.62	38.45	39.18	63175
2015-02-23	39.47	40.62	39.30	39.30	62716
2015-02-24	41.00	41.00	39.05	39.77	58461
2015-02-25	39.50	40.40	39.25	40.34	64058
2015-02-26	40.18	40.85	39.89	40.85	130586
2015-02-27	40.83	41.97	40.83	41.78	47237
2015-03-02	41.21	41.89	39.50	40.84	326555
2015-03-03	40.30	41.55	39.75	40.79	314159
2015-03-04	41.11	42.03	40.83	41.31	106164
2015-03-05	41.35	42.51	41.20	42.00	56895
2015-03-06	41.93	42.72	41.60	42.21	271829
2015-03-09	42.46	43.01	42.00	43.00	126861
2015-03-10	42.58	43.19	42.02	43.15	66909
2015-03-11	43.51	43.55	42.86	43.55	69371
2015-03-12	43.57	43.98	41.40	41.40	94015
2015-03-13	41.52	42.07	40.06	40.83	19589
2015-03-16	40.64	40.75	40.06	40.63	21488
2015-03-17	40.35	40.66	39.58	40.26	38941
2015-03-18	40.24	40.74	38.63	39.26	57778
2015-03-19	39.11	39.23	38.36	38.52	35931
2015-03-20	38.89	40.05	38.55	40.04	14159
2015-03-23	40.11	40.58	39.21	39.28	34969
2015-03-24	39.24	40.48	39.10	40.36	27803
2015-03-25	40.50	41.89	40.50	40.83	30427
2015-03-26	41.12	41.99	40.91	41.60	20872
2015-03-27	41.67	41.99	41.50	41.88	31108
2015-03-30	41.72	42.88	41.58	42.57	31452
2015-03-31	42.89	44.96	42.89	43.53	100994
2015-04-01	44.00	44.00	42.89	43.11	34097
2015-04-02	43.42	43.56	41.41	41.59	41706
2015-04-06	41.00	42.71	41.00	42.44	21790
2015-04-07	42.26	43.46	41.83	42.04	17231
2015-04-08	41.75	42.17	40.90	41.23	11984
2015-04-09	40.80	41.47	39.75	40.67	40185
2015-04-10	40.23	41.26	40.00	40.68	8049
2015-04-13	41.00	41.05	40.24	40.47	17493
2015-04-14	40.44	42.08	40.14	41.79	38538
2015-04-15	41.68	42.00	40.79	41.06	96343
2015-04-16	40.90	42.15	40.75	41.63	43723
2015-04-17	41.85	41.96	41.36	41.77	22840
2015-04-20	42.15	44.15	41.90	42.37	32823
2015-04-21	42.49	44.31	42.00	43.98	63244
2015-04-22	44.05	44.55	43.50	43.88	57640
2015-04-23	44.13	44.13	43.57	43.77	26333
2015-04-24	43.44	43.81	43.18	43.50	17184
2015-04-27	43.67	44.00	43.00	43.24	29221
2015-04-28	43.15	43.30	42.43	42.86	34600
2015-04-29	42.62	43.25	42.47	43.00	42415
2015-04-30	42.41	42.45	41.91	42.05	34698
2015-05-01	42.36	43.83	41.05	43.00	198715
2015-05-04	43.05	44.15	42.12	43.52	325427
2015-05-05	44.01	44.76	43.91	44.48	73418
2015-05-06	45.00	47.05	44.53	44.81	46487
2015-05-07	44.99	44.99	42.25	42.48	53789
2015-05-08	42.50	43.26	42.28	42.80	15135
2015-05-11	42.66	43.73	42.17	43.45	23342
2015-05-12	43.80	43.84	42.00	42.18	18300
2015-05-13	42.30	44.20	41.94	43.82	44525
2015-05-14	43.65	45.22	43.06	43.77	49644
2015-05-15	43.97	45.63	43.94	45.02	28469
2015-05-18	44.58	45.23	44.24	45.23	25321
2015-05-19	45.23	45.90	44.76	45.34	19581
2015-05-20	45.60	45.95	43.13	44.63	22064
2015-05-21	44.50	45.24	44.01	44.19	36297
2015-05-22	44.00	46.81	44.00	46.20	23055
2015-05-26	45.75	46.71	45.47	46.50	30915
2015-05-27	46.50	46.57	45.57	46.51	13551
2015-05-28	46.37	46.93	46.28	46.51	16065
2015-05-29	46.85	46.85	46.11	46.11	12882
2015-06-01	46.23	46.23	42.91	44.00	145355
2015-06-02	43.33	43.88	43.02	43.28	34280
2015-06-03	43.40	43.40	41.58	41.99	56267
2015-06-04	41.50	42.09	40.51	40.70	20156
2015-06-05	40.84	41.20	40.35	40.99	27566
2015-06-08	41.13	41.53	40.64	41.04	21903
2015-06-09	40.76	41.95	40.76	41.87	24519
2015-06-10	42.00	44.89	42.00	43.76	101671
2015-06-11	44.22	44.22	42.30	43.20	28711
2015-06-12	43.99	44.99	42.20	44.23	24508
2015-06-15	42.55	45.37	42.55	44.96	53444
2015-06-16	45.50	45.75	44.00	45.48	127064
2015-06-17	44.75	47.47	44.75	45.55	76168
2015-06-18	44.95	46.45	44.71	46.45	47170
2015-06-19	46.00	46.49	44.92	45.12	26368
2015-06-22	45.12	45.69	44.65	45.28	49454
2015-06-23	45.05	45.83	44.38	45.83	52280
2015-06-24	45.99	47.55	45.99	47.17	30415
2015-06-25	47.03	47.37	45.40	45.55	33370
2015-06-26	46.03	46.51	45.43	46.30	48197
2015-06-29	45.62	46.33	45.53	45.99	35804
2015-06-30	46.12	46.12	45.50	46.05	53234
2015-07-01	46.34	46.82	46.07	46.25	84930
2015-07-02	46.30	46.59	45.89	46.31	98720
2015-07-06	46.44	46.51	45.59	45.86	57610
2015-07-07	45.67	45.95	45.15	45.30	69682
2015-07-08	45.36	45.90	45.15	45.35	46606
2015-07-09	45.43	46.78	45.43	46.62	29755
2015-07-10	46.74	47.78	46.12	47.10	39977
2015-07-13	47.80	48.46	47.44	47.60	42024
2015-07-14	47.92	48.22	47.12	47.59	51606
2015-07-15	47.27	47.94	46.25	46.65	30200
2015-07-16	45.97	47.74	45.75	46.86	47512
2015-07-17	46.64	47.44	45.08	45.08	34621
2015-07-20	44.58	44.59	41.62	42.04	50060
2015-07-21	42.00	42.74	39.72	39.72	35309
2015-07-22	39.58	40.61	38.02	40.31	34322
2015-07-23	40.21	40.27	36.66	37.60	86237
2015-07-24	37.29	38.73	36.96	38.25	27725
2015-07-27	38.25	40.22	37.68	38.35	33057
2015-07-28	39.07	41.83	38.30	40.32	51686
2015-07-29	40.32	41.81	39.66	41.81	60767
2015-07-30	42.19	44.00	40.74	43.37	43648
2015-07-31	43.32	43.95	42.24	42.43	46207
2015-08-03	42.98	44.99	41.79	44.01	39514
2015-08-04	43.29	44.90	41.52	42.57	42566
2015-08-05	42.69	44.04	39.60	40.23	90423
2015-08-06	39.85	40.84	39.28	40.84	60956
2015-08-07	40.22	40.35	37.71	38.43	32442
2015-08-10	38.00	39.70	37.50	38.89	42070
2015-08-11	39.12	39.39	36.35	37.19	58454
2015-08-12	37.09	39.14	37.09	39.14	29674
2015-08-13	38.75	39.66	38.18	39.61	57146
2015-08-14	39.94	40.25	38.80	39.29	41601
2015-08-17	39.25	40.44	38.49	40.05	47076
2015-08-18	40.03	40.24	37.79	38.22	59307
2015-08-19	37.80	39.80	36.79	39.18	48431
2015-08-20	38.00	40.50	38.00	38.57	51788
2015-08-21	37.98	39.10	37.98	38.84	38979
2015-08-24	34.18	38.03	34.00	37.90	57739
2015-08-25	38.22	38.83	36.40	38.18	35791
2015-08-26	38.08	38.72	36.18	36.51	23108
2015-08-27	36.60	39.68	36.18	38.39	31722
2015-08-28	37.89	40.49	37.33	40.39	26169
2015-08-31	39.78	40.46	38.95	39.82	16862
2015-09-01	39.49	40.38	38.37	39.00	46142
2015-09-02	38.88	40.35	38.50	39.65	45058
2015-09-03	39.20	40.07	39.20	39.37	50297
2015-09-04	39.40	40.41	39.17	40.35	83064
2015-09-08	40.00	40.43	37.64	38.36	52899
2015-09-09	38.86	39.49	36.44	37.26	45342
2015-09-10	37.76	38.59	36.34	37.98	71750
2015-09-11	37.86	37.86	36.21	37.22	57175
2015-09-14	37.27	37.84	33.78	34.66	68096
2015-09-15	34.35	35.70	33.60	34.80	47814
2015-09-16	35.13	36.81	34.53	34.95	81245
2015-09-17	34.97	36.43	34.56	35.40	73957
2015-09-18	35.00	36.50	35.00	35.58	56106
2015-09-21	35.50	37.05	34.10	34.10	82528
2015-09-22	34.00	35.95	32.89	33.46	86042
2015-09-23	33.31	34.58	32.10	32.10	49538
2015-09-24	32.01	33.08	30.59	31.31	44787
2015-09-25	31.62	32.17	30.33	31.41	49225
2015-09-28	31.14	32.30	30.58	30.66	41627
2015-09-29	30.56	31.74	29.71	30.09	57294
2015-09-30	30.62	32.57	29.29	30.20	110554
2015-10-01	30.64	32.10	30.64	31.97	22526
2015-10-02	32.09	32.86	31.63	32.25	43584
2015-10-05	32.80	33.31	32.02	32.60	38572
2015-10-06	32.52	33.75	32.52	33.09	40575
2015-10-07	33.60	34.01	33.20	33.90	27263
2015-10-08	33.45	34.29	33.30	34.18	47161
2015-10-09	34.40	34.69	33.60	34.48	35074
2015-10-12	34.24	35.38	32.74	34.79	21165
2015-10-13	34.27	35.22	33.79	34.17	53900
2015-10-14	33.89	35.60	33.89	35.04	49492
2015-10-15	34.85	35.27	34.50	35.10	26585
2015-10-16	35.14	36.60	34.80	35.87	36136
2015-10-19	35.55	35.65	34.74	34.76	42705
2015-10-20	34.81	34.90	33.77	33.84	32330
2015-10-21	33.75	34.49	32.73	33.16	36752
2015-10-22	33.98	34.98	31.61	33.30	56833
2015-10-23	33.64	33.64	32.08	32.44	42314
2015-10-26	31.98	32.37	30.10	32.37	45724
2015-10-27	32.50	32.50	30.69	31.54	42854
2015-10-28	31.47	32.89	31.13	32.26	74933
2015-10-29	32.36	34.58	31.86	33.00	32190
2015-10-30	33.41	33.70	32.50	32.75	28854
2015-11-02	32.60	34.09	32.60	32.80	24527
2015-11-03	33.04	34.68	32.37	33.17	82422
2015-11-04	33.50	33.50	32.20	33.00	65190
2015-11-05	32.56	34.17	31.81	33.73	25350
2015-11-06	33.57	34.00	33.09	33.33	23948
2015-11-09	33.38	33.45	32.33	32.55	43403
2015-11-10	32.80	33.20	32.37	32.73	31992
2015-11-11	32.76	32.94	32.02	32.29	36249
2015-11-12	32.18	32.18	31.05	31.68	18621
2015-11-13	31.57	31.72	30.38	30.47	20585
2015-11-16	30.47	30.80	29.62	30.53	26885
2015-11-17	30.28	31.02	30.07	30.81	19660
2015-11-18	30.77	32.15	30.58	31.68	14624
2015-11-19	31.53	32.84	31.50	32.10	22933
2015-11-20	32.07	33.60	31.70	32.07	21159
2015-11-23	31.96	33.02	31.85	32.78	30886
2015-11-24	32.64	34.43	32.64	34.03	37228
2015-11-25	33.69	35.37	33.44	34.92	14603
2015-11-27	34.77	36.98	34.40	35.95	34290
2015-11-30	36.40	37.71	35.50	36.51	91324
2015-12-01	36.83	37.76	35.86	37.27	36024
2015-12-02	37.22	37.52	36.12	37.32	45614
2015-12-03	37.88	38.00	36.78	37.29	51536
2015-12-04	37.00	37.14	33.10	36.13	114457
2015-12-07	35.80	35.80	32.91	33.23	58650
2015-12-08	32.69	34.17	31.64	32.18	38057
2015-12-09	32.31	33.96	31.74	33.22	41237
2015-12-10	33.45	34.50	32.32	34.26	45204
2015-12-11	34.09	34.56	31.01	31.10	58279
2015-12-14	30.60	30.98	29.03	30.33	92788
2015-12-15	30.35	31.25	29.74	31.20	53776
2015-12-16	30.83	32.27	30.74	31.34	37292
2015-12-17	31.72	31.72	29.58	29.63	39576
2015-12-18	30.08	30.61	29.54	29.86	43043
2015-12-21	30.10	30.47	28.05	28.83	80234
2015-12-22	28.53	30.06	28.28	28.80	78598
2015-12-23	28.85	30.14	28.74	29.57	66269
2015-12-24	29.38	29.93	29.20	29.67	39301
2015-12-28	30.07	30.87	29.13	30.00	80867
2015-12-29	29.62	30.25	29.60	30.18	50258
2015-12-30	29.93	32.07	29.87	31.97	17767
2015-12-31	32.92	36.69	32.04	35.69	151539
2016-01-04	35.25	35.25	32.95	33.77	50793
2016-01-05	33.83	33.96	33.48	33.86	83759
2016-01-06	33.38	34.06	33.38	33.85	121962
2016-01-07	33.26	34.04	32.59	32.78	85553
2016-01-08	32.67	33.01	32.00	32.08	33690
2016-01-11	31.73	32.15	30.45	30.83	111706
2016-01-12	30.87	31.55	29.01	29.71	37371
2016-01-13	29.60	30.24	27.78	28.07	108547
2016-01-14	28.28	30.87	27.83	28.97	35837
2016-01-15	26.80	28.87	26.80	28.78	27648
2016-01-19	28.70	28.72	26.56	26.67	26024
2016-01-20	25.67	25.80	24.43	24.59	63331
2016-01-21	24.82	25.24	22.52	23.85	159648
2016-01-22	24.33	25.75	24.33	24.55	41994
2016-01-25	24.56	25.30	23.54	24.34	20779
2016-01-26	24.59	24.96	24.09	24.22	89825
2016-01-27	24.20	24.90	23.80	24.49	54177
2016-01-28	25.17	26.45	24.82	25.27	29917
2016-01-29	25.29	28.11	25.29	28.09	139802
2016-02-01	28.22	28.44	26.82	27.75	29504
2016-02-02	27.39	29.36	27.16	28.33	37268
2016-02-03	27.52	28.45	26.26	27.25	125440
2016-02-04	27.25	28.82	27.25	28.37	51667
2016-02-05	28.78	29.45	26.76	27.48	30293
2016-02-08	27.25	27.78	26.31	26.58	60644
2016-02-09	26.68	26.92	24.09	24.34	60588
2016-02-10	24.69	25.30	23.67	23.95	43062
2016-02-11	23.50	24.74	21.84	23.73	52287
2016-02-12	23.86	24.20	22.14	22.70	83058
2016-02-16	22.95	25.01	22.95	24.83	24605
2016-02-17	25.25	26.28	24.83	25.85	48636
2016-02-18	25.81	26.37	25.23	25.58	88864
2016-02-19	25.95	25.95	24.62	25.42	38329
2016-02-22	25.89	26.94	25.71	26.66	5938
2016-02-23	26.42	26.90	25.28	25.46	98422
2016-02-24	25.35	29.75	24.99	29.36	54045
2016-02-25	28.88	28.88	27.05	28.60	57305
2016-02-26	28.75	33.30	28.57	31.25	142315
2016-02-29	30.90	34.51	30.90	31.93	125797
2016-03-01	32.11	32.48	29.51	29.65	205338
2016-03-02	29.00	30.41	28.22	28.91	107645
2016-03-03	28.91	28.91	28.91	28.98	48498
2016-03-04	29.18	29.18	27.94	28.73	71391
2016-03-07	28.88	28.88	27.81	28.00	63909
2016-03-08	27.75	27.82	27.16	27.22	59322
2016-03-09	27.61	28.98	27.32	28.68	40664
2016-03-10	28.68	28.68	28.68	29.55	73777
2016-03-11	29.55	29.55	29.55	28.70	25697
2016-03-14	28.57	29.44	27.93	29.20	29740
2016-03-15	29.48	29.48	29.48	29.07	11573
2016-03-16	29.55	29.99	28.94	29.98	64279
2016-03-17	30.00	31.06	29.59	30.60	138323
2016-03-18	30.89	31.67	30.20	30.39	37544
2016-03-21	30.65	32.74	30.42	30.76	230610
2016-03-22	30.92	32.19	30.54	30.68	50138
2016-03-23	30.82	31.04	30.03	30.80	38361
2016-03-24	30.46	31.20	29.50	30.79	45127
2016-03-28	30.97	31.43	30.62	31.06	34728
2016-03-29	30.82	31.50	30.01	30.95	44924
2016-03-30	31.25	31.62	30.74	30.98	48065
2016-03-31	30.71	31.41	30.54	31.40	57748
2016-04-01	31.64	31.95	31.08	31.14	12748
2016-04-04	30.77	31.79	30.77	30.80	31900
2016-04-05	30.80	30.80	30.80	29.37	59106
2016-04-06	29.47	29.88	29.16	29.85	30046
2016-04-07	30.12	30.22	29.44	30.22	13462
2016-04-08	30.20	31.52	30.20	30.96	6210
2016-04-11	31.32	31.32	30.49	30.54	3768
2016-04-12	30.49	31.96	30.49	31.43	14181
2016-04-13	31.18	31.62	30.14	30.88	24657
2016-04-14	30.62	31.55	30.21	31.19	28367
2016-04-15	30.86	30.89	29.60	30.34	63735
2016-04-18	29.96	31.73	29.96	31.31	12319
2016-04-19	31.41	31.42	30.90	31.20	22942
2016-04-20	30.82	31.59	30.82	31.45	56159
2016-04-21	31.33	31.52	31.01	31.15	19839
2016-04-22	31.29	32.69	30.72	32.65	49432
2016-04-25	32.48	32.71	32.15	32.25	14291
2016-04-26	32.17	32.64	31.82	32.41	9877
2016-04-27	32.77	33.00	32.37	32.50	12181
2016-04-28	32.81	32.94	32.47	32.63	22166
2016-04-29	32.17	33.92	31.63	33.60	102446
2016-05-02	33.34	33.46	32.40	33.42	22786
2016-05-03	32.45	32.95	32.30	32.53	19881
2016-05-04	32.48	32.48	31.92	32.47	16527
2016-05-05	32.11	33.53	32.07	32.54	29263
2016-05-06	32.55	32.55	28.76	29.24	336851
2016-05-09	29.24	29.24	27.40	28.59	137374
2016-05-10	28.26	29.09	27.62	27.90	117389
2016-05-11	27.75	28.61	27.00	28.06	152094
2016-05-12	28.14	29.10	27.25	28.88	45113
2016-05-13	28.59	28.83	27.62	27.92	43958
2016-05-16	28.25	28.47	27.43	27.89	58780
2016-05-17	27.73	27.96	26.79	27.09	51165
2016-05-18	26.84	27.15	26.04	26.15	64944
2016-05-19	25.93	26.36	25.57	26.25	18074
2016-05-20	26.25	26.59	25.70	26.19	77599
2016-05-23	25.86	26.58	25.80	25.98	82313
2016-05-24	25.87	26.13	25.29	25.73	90850
2016-05-25	25.66	26.25	25.54	26.06	46706
2016-05-26	25.95	26.19	25.29	26.15	102970
2016-05-27	25.97	26.31	25.64	26.18	30056
2016-05-31	26.10	26.56	26.04	26.39	57363
2016-06-01	26.29	26.38	26.00	26.27	47687
2016-06-02	26.17	26.37	25.65	26.03	28696
2016-06-03	25.87	25.99	25.51	25.88	24050
2016-06-06	26.02	26.02	25.79	25.87	30015
2016-06-07	25.90	26.43	25.85	26.18	58294
2016-06-08	26.33	26.91	26.20	26.31	80440
2016-06-09	26.20	26.42	25.96	26.19	83162
2016-06-10	26.49	26.49	25.75	26.05	83280
2016-06-13	26.09	26.60	25.73	25.84	82532
2016-06-14	25.70	26.90	25.42	26.53	89748
2016-06-15	26.40	26.42	25.90	26.40	76980
2016-06-16	26.33	26.35	25.77	26.13	86075
2016-06-17	26.13	27.41	25.55	26.16	291172
2016-06-20	26.36	26.40	25.52	25.90	44778
2016-06-21	26.17	27.00	26.02	26.20	116004
2016-06-22	26.29	26.56	25.60	25.81	81979
2016-06-23	26.11	26.51	25.10	25.75	120949
2016-06-24	25.69	26.62	25.44	25.92	80252
2016-06-27	26.02	26.39	24.16	24.92	99114
2016-06-28	25.28	26.80	25.28	25.65	112021
2016-06-29	26.00	27.10	25.84	26.33	105197
2016-06-30	26.47	27.17	26.38	26.71	64851
2016-07-01	26.80	27.95	26.80	27.76	58846
2016-07-05	27.63	27.74	27.13	27.74	31814
2016-07-06	27.41	27.85	27.01	27.74	29056
2016-07-07	27.81	28.55	26.21	26.28	50687
2016-07-08	26.51	26.68	25.80	26.14	46103
2016-07-11	26.15	26.37	25.89	25.89	30612
2016-07-12	25.99	26.74	25.85	26.68	122107
2016-07-13	26.35	26.72	25.81	25.94	37210
2016-07-14	25.98	26.42	25.82	25.83	50247
2016-07-15	26.05	26.16	25.53	25.85	151374
2016-07-18	25.85	26.68	25.80	26.35	59850
2016-07-19	26.39	26.90	26.33	26.33	76165
2016-07-20	26.37	26.75	26.04	26.24	77039
2016-07-21	26.31	26.83	25.90	26.00	120928
2016-07-22	26.09	26.46	25.65	25.89	47984
2016-07-25	25.92	26.30	25.47	25.72	56411
2016-07-26	25.87	26.23	25.64	25.83	47078
2016-07-27	26.00	26.39	25.31	25.67	141832
2016-07-28	25.44	26.06	25.20	25.97	46857
2016-07-29	25.97	26.05	25.50	25.92	34973
2016-08-01	26.06	26.10	25.65	25.83	39829
2016-08-02	25.95	26.05	25.49	25.11	60064
2016-08-03	25.40	26.10	25.29	25.66	160583
2016-08-04	26.02	26.92	25.25	25.35	94662
2016-08-05	25.50	26.09	25.20	25.33	84356
2016-08-08	25.59	26.84	25.59	26.21	134308
2016-08-09	26.48	26.85	26.30	26.63	64958
2016-08-10	26.65	27.24	26.63	27.05	97402
2016-08-11	27.20	27.86	26.49	27.32	81305
2016-08-12	27.46	29.37	27.46	28.43	130997
2016-08-15	28.74	29.22	28.06	28.29	64659
2016-08-16	28.26	28.77	28.21	28.59	56009
2016-08-17	28.41	29.31	28.25	28.99	24821
2016-08-18	28.88	28.97	28.19	28.66	21892
2016-08-19	28.88	28.88	28.20	28.42	47432
2016-08-22	28.23	28.23	27.40	27.55	23455
2016-08-23	27.57	27.80	27.00	27.52	28198
2016-08-24	27.43	27.45	27.06	27.15	21294
2016-08-25	27.10	27.14	26.11	26.49	45838
2016-08-26	26.28	26.69	26.08	26.22	22385
2016-08-29	26.38	26.65	26.08	26.20	45909
2016-08-30	26.29	26.60	26.09	26.43	30013
2016-08-31	26.26	26.88	25.82	26.09	71894
2016-09-01	25.95	26.59	25.80	26.53	51720
2016-09-02	26.51	27.60	26.21	27.29	72049
2016-09-06	27.61	29.08	27.37	28.84	100823
2016-09-07	28.62	29.16	28.58	28.96	67484
2016-09-08	29.07	29.59	27.90	27.93	106626
2016-09-09	27.84	28.24	26.71	27.51	102419
2016-09-12	27.67	29.40	27.67	28.18	102745
2016-09-13	28.59	29.00	27.82	28.22	75762
2016-09-14	28.23	28.73	27.56	28.39	56410
2016-09-15	28.22	28.59	27.84	28.03	102601
2016-09-16	27.89	28.05	27.20	27.86	424540
2016-09-19	27.75	28.45	27.69	27.82	32250
2016-09-20	27.85	28.17	27.38	27.58	39695
2016-09-21	27.84	27.98	27.48	27.59	24002
2016-09-22	27.93	28.50	27.48	27.71	61300
2016-09-23	27.58	28.05	27.42	27.96	46236
2016-09-26	28.29	28.44	27.64	27.99	61198
2016-09-27	27.87	27.87	27.09	27.38	28284
2016-09-28	27.38	28.65	27.34	28.65	16644
2016-09-29	28.85	29.17	28.55	28.85	101899
2016-09-30	29.10	29.10	28.37	28.58	38466
2016-10-03	28.07	28.23	27.29	27.71	60033
2016-10-04	27.96	28.18	26.86	27.27	41307
2016-10-05	27.28	27.54	26.28	26.48	66655
2016-10-06	26.50	26.96	26.13	26.19	85841
2016-10-07	26.38	26.57	26.10	26.45	49619
2016-10-10	26.40	26.83	26.40	26.59	25575
2016-10-11	26.55	26.66	26.17	26.31	28836
2016-10-12	26.34	26.34	25.40	25.58	63920
2016-10-13	25.40	25.87	25.24	25.82	43965
2016-10-14	25.54	26.20	25.36	25.36	20145
2016-10-17	25.45	25.45	25.05	25.05	24435
2016-10-18	25.30	25.45	24.95	25.10	25141
2016-10-19	25.30	25.60	25.05	25.05	16872
2016-10-20	25.15	25.15	24.90	24.95	46981
2016-10-21	25.15	25.30	25.00	25.05	37595
2016-10-24	25.15	25.30	24.95	25.00	127590
2016-10-25	25.13	25.40	24.90	24.90	25597
2016-10-26	25.05	26.02	25.05	25.25	57471
2016-10-27	25.55	25.75	25.25	25.30	53009
2016-10-28	25.60	25.85	25.20	25.25	38057
2016-10-31	25.45	25.45	24.55	24.80	53911
2016-11-01	24.30	24.45	23.55	23.75	78696
2016-11-02	23.70	23.70	22.95	22.25	65021
2016-11-03	22.55	22.58	21.55	22.40	66974
2016-11-04	22.45	22.50	21.75	22.00	43900
2016-11-07	22.10	22.24	21.30	21.55	38797
2016-11-08	21.60	22.03	21.30	21.70	39167
2016-11-09	21.55	23.40	21.55	22.30	319105
2016-11-10	22.20	22.67	21.60	22.05	72510
2016-11-11	21.95	23.40	21.85	22.60	114433
2016-11-14	22.80	24.00	22.65	23.85	89089
2016-11-15	24.00	25.25	24.00	24.80	88324
2016-11-16	24.85	25.45	24.60	25.15	44430
2016-11-17	25.20	25.40	24.65	25.00	58209
2016-11-18	24.65	25.36	24.60	25.00	61615
2016-11-21	25.25	26.20	25.25	26.00	66162
2016-11-22	26.05	26.30	25.40	25.65	62865
2016-11-23	25.60	25.85	24.90	25.20	35336
2016-11-25	25.25	25.70	24.90	25.30	11470
2016-11-28	25.55	25.60	25.25	25.30	33135
2016-11-29	25.20	25.50	24.65	24.70	41834
2016-11-30	25.15	25.66	24.65	25.55	57132
2016-12-01	25.60	26.30	25.50	25.95	51899
2016-12-02	26.00	27.25	25.80	26.75	92701
2016-12-05	26.75	27.50	26.45	26.95	45753
2016-12-06	27.00	27.25	26.65	26.95	29453
2016-12-07	27.05	27.80	26.85	27.15	36406
2016-12-08	27.30	28.70	27.30	28.50	60988
2016-12-09	28.70	28.70	27.35	28.40	55497
2016-12-12	28.75	30.60	28.50	30.45	116603
2016-12-13	30.35	30.60	29.10	29.45	123775
2016-12-14	29.05	29.70	28.00	28.20	89172
2016-12-15	28.00	29.55	28.00	29.40	68045
2016-12-16	29.25	30.50	28.80	28.80	222255
2016-12-19	28.80	29.45	28.05	28.15	114911
2016-12-20	28.15	28.70	27.95	28.20	44148
2016-12-21	28.10	29.40	28.05	29.00	29124
2016-12-22	28.70	29.30	28.15	28.35	87786
2016-12-23	27.95	28.50	27.80	28.10	56114
2016-12-27	28.00	28.95	27.95	28.55	45611
2016-12-28	28.35	28.61	28.00	28.00	23410
2016-12-29	27.95	28.95	27.50	28.60	37851
2016-12-30	28.70	28.70	28.20	28.55	19832
2017-01-03	28.55	30.15	28.50	29.15	58347
2017-01-04	29.30	30.30	29.20	30.00	51222
2017-01-05	30.30	31.30	30.25	31.10	112575
2017-01-06	31.20	32.55	31.00	32.25	84964
2017-01-09	32.25	33.30	31.69	32.85	73608
2017-01-10	33.15	34.25	32.85	33.85	97906
2017-01-11	33.85	34.10	32.90	33.95	116321
2017-01-12	33.80	34.05	33.40	33.90	80301
2017-01-13	34.15	34.85	32.65	33.50	94680
2017-01-17	33.70	34.00	33.00	33.00	50632
2017-01-18	33.10	33.65	32.95	33.35	44808
2017-01-19	33.45	33.50	32.60	32.90	31568
2017-01-20	32.90	33.35	32.65	33.10	16689
2017-01-23	33.10	34.10	32.95	33.55	24477
2017-01-24	33.30	34.55	33.30	33.70	31474
2017-01-25	34.05	34.45	33.40	33.75	53812
2017-01-26	33.85	34.50	33.60	34.50	48818
2017-01-27	34.60	34.95	34.00	34.35	38202
2017-01-30	34.20	34.80	33.50	33.80	46871
2017-01-31	34.45	35.00	33.70	34.45	19732
2017-02-01	34.50	34.95	34.35	34.80	18255
2017-02-02	35.00	36.05	35.00	35.32	48014
2017-02-03	35.60	35.75	34.65	34.75	33025
2017-02-06	34.95	34.95	33.78	34.45	35538
2017-02-07	34.35	34.55	34.25	34.50	27803
2017-02-08	34.45	34.45	33.05	34.20	31281
2017-02-09	34.40	34.50	33.85	34.05	27689
2017-02-10	34.50	34.50	32.95	33.25	25306
2017-02-13	33.00	33.30	32.55	32.70	47449
2017-02-14	32.65	33.43	32.55	33.00	19560
2017-02-15	32.65	33.31	32.65	33.05	15478
2017-02-16	33.30	33.60	32.60	32.75	18051
2017-02-17	32.75	32.75	32.15	32.75	19304
2017-02-21	32.95	33.30	32.55	32.95	25142
2017-02-22	33.00	33.05	31.90	32.40	34630
2017-02-23	32.65	32.65	30.10	31.10	104964
2017-02-24	30.75	31.07	30.05	30.55	47518
2017-02-27	30.80	31.20	30.50	31.20	40251
2017-02-28	31.35	31.70	30.15	30.95	68262
2017-03-01	31.00	31.15	29.80	30.65	95148
2017-03-02	30.85	30.85	30.00	30.50	62450
2017-03-03	30.75	31.65	30.75	31.20	46274
2017-03-06	31.40	31.68	30.85	31.30	47938
2017-03-07	31.35	31.90	30.85	31.45	31169
2017-03-08	31.85	32.10	30.60	30.60	51566
2017-03-09	30.80	31.25	30.30	31.15	50248
2017-03-10	31.50	31.95	30.85	31.20	54251
2017-03-13	30.80	31.15	29.25	30.20	225467
2017-03-14	30.15	30.35	29.00	29.10	115357
2017-03-15	29.40	31.35	29.25	29.70	135502
2017-03-16	30.00	30.05	29.30	29.55	104897
2017-03-17	29.60	30.30	28.55	29.70	606922
2017-03-20	29.55	30.15	29.55	29.95	36089
2017-03-21	30.00	30.40	29.60	29.85	62398
2017-03-22	29.60	30.25	29.60	30.20	41458
2017-03-23	30.20	31.15	29.98	30.95	49076
2017-03-24	30.90	31.55	30.35	31.15	48762
2017-03-27	30.70	31.90	30.30	31.75	40008
2017-03-28	31.75	32.45	31.25	31.50	32410
2017-03-29	31.50	32.10	31.43	32.00	12553
2017-03-30	32.15	32.80	32.10	32.25	29922
2017-03-31	32.40	33.60	31.85	33.30	77504
2017-04-03	33.20	33.30	31.60	32.00	37165
2017-04-04	32.30	32.45	31.40	31.65	18764
2017-04-05	31.75	32.05	30.60	31.00	16310
2017-04-06	31.20	31.60	31.10	31.35	11166
2017-04-07	31.60	32.10	31.25	31.40	22893
2017-04-10	31.85	31.95	31.20	31.45	14645
2017-04-11	31.35	32.10	31.10	31.80	20806
2017-04-12	31.70	32.00	31.50	31.95	18564
2017-04-13	32.05	32.05	31.20	31.40	36167
2017-04-17	31.65	31.65	31.40	31.40	21969
2017-04-18	31.50	31.65	30.95	31.55	21123
2017-04-19	31.55	31.55	30.95	31.00	16172
2017-04-20	31.30	31.60	30.90	31.25	20589
2017-04-21	30.80	31.60	30.80	31.50	18127
2017-04-24	31.60	31.90	31.25	31.50	13792
2017-04-25	31.65	32.15	31.55	32.10	27068
2017-04-26	31.95	33.10	31.95	32.05	36909
2017-04-27	32.00	33.05	31.05	32.65	52515
2017-04-28	33.05	33.05	32.05	32.40	42469
2017-05-01	32.40	33.65	32.40	33.65	40844
2017-05-02	33.85	33.85	32.45	31.76	95383
2017-05-03	31.75	32.05	30.55	30.80	43315
2017-05-04	30.70	30.70	28.35	29.00	85597
2017-05-05	29.00	30.80	29.00	30.65	47529
2017-05-08	30.70	31.16	30.25	30.60	23434
2017-05-09	30.35	31.80	30.35	31.55	29642
2017-05-10	31.65	31.80	31.30	31.30	27897
2017-05-11	31.45	32.15	31.15	31.80	16324
2017-05-12	31.75	32.10	31.48	31.48	9259
2017-05-15	31.90	32.15	31.10	31.10	27199
2017-05-16	31.31	31.52	31.10	31.25	9273
2017-05-17	31.10	31.70	30.30	30.60	20239
2017-05-18	30.45	30.80	30.30	30.50	10636
2017-05-19	30.73	31.25	30.50	30.75	38723
2017-05-22	31.25	31.25	30.70	30.70	6405
2017-05-23	30.85	31.05	30.45	30.85	44713
2017-05-24	30.88	31.10	30.70	30.80	18160
2017-05-25	30.90	31.00	30.65	30.85	14394
2017-05-26	31.00	31.20	30.55	30.70	17759
2017-05-30	30.65	31.20	30.65	30.85	31686
2017-05-31	31.00	31.00	30.20	30.30	42977
2017-06-01	30.37	31.10	30.31	30.90	19074
2017-06-02	30.85	31.20	30.75	30.90	13131
2017-06-05	31.04	31.25	30.75	30.80	23492
2017-06-06	30.95	31.15	30.60	31.05	38535
2017-06-07	31.10	31.20	30.50	30.75	30799
2017-06-08	30.65	31.20	30.65	31.10	23256
2017-06-09	31.20	32.35	31.08	32.20	52657
2017-06-12	32.35	32.80	32.00	32.00	55144
2017-06-13	31.90	32.95	31.90	32.70	27780
2017-06-14	32.70	32.70	31.35	31.90	27494
2017-06-15	31.85	32.65	31.35	31.85	28969
2017-06-16	31.90	32.90	31.90	32.90	20671
2017-06-19	32.90	32.90	32.20	32.65	31734
2017-06-20	32.15	32.90	30.40	30.90	54257
2017-06-21	30.90	31.50	30.45	30.50	23583
2017-06-22	30.55	32.00	30.55	31.80	21494
2017-06-23	31.85	32.05	30.50	31.95	74455
2017-06-26	32.30	32.47	31.30	31.30	20420
2017-06-27	31.40	31.95	31.00	31.20	42587
2017-06-28	31.50	32.10	31.25	31.30	19796
2017-06-29	31.45	32.15	31.40	32.00	13515
2017-06-30	32.25	33.00	32.05	32.75	29340
2017-07-03	32.85	33.25	32.70	33.20	16203
2017-07-05	32.70	33.00	30.95	31.05	53715
2017-07-06	31.05	32.40	31.05	31.85	43004
2017-07-07	31.65	32.20	31.50	32.20	16825
2017-07-10	31.90	32.55	31.90	32.10	13839
2017-07-11	32.20	32.35	31.70	32.10	12802
2017-07-12	32.80	33.15	32.40	33.15	21699
2017-07-13	33.20	33.45	32.25	32.80	27706
2017-07-14	32.90	33.60	32.60	33.25	24751
2017-07-17	33.30	34.15	33.05	34.10	20813
2017-07-18	34.15	34.48	33.80	34.35	19941
2017-07-19	34.60	35.45	34.45	34.60	58018
2017-07-20	34.70	35.15	34.55	34.75	15700
2017-07-21	34.75	35.45	34.50	35.00	15372
2017-07-24	34.95	35.39	34.65	34.70	15937
2017-07-25	35.00	35.25	34.60	34.85	19576
2017-07-26	34.95	35.30	34.50	35.20	31803
2017-07-27	35.00	35.14	34.40	34.70	26712
2017-07-28	34.65	34.92	34.05	34.20	24005
2017-07-31	34.15	35.54	33.05	34.95	137536
2017-08-01	35.05	35.35	34.35	34.60	36485
2017-08-02	34.15	34.20	32.65	33.40	43551
2017-08-03	33.35	33.35	30.78	31.90	56335
2017-08-04	32.05	32.10	31.05	31.70	31391
2017-08-07	31.80	32.35	31.70	32.35	19237
2017-08-08	32.05	32.35	30.30	31.00	46255
2017-08-09	31.10	31.35	29.85	30.10	43142
2017-08-10	30.15	30.50	29.75	29.95	23552
2017-08-11	28.30	30.75	28.25	30.15	100882
2017-08-14	30.50	31.00	30.05	30.50	14412
2017-08-15	30.95	30.95	29.65	30.00	21643
2017-08-16	30.20	30.50	29.40	29.55	17026
2017-08-17	29.60	30.20	29.35	29.35	10856
2017-08-18	29.55	30.00	28.86	30.00	22599
2017-08-21	30.00	30.00	28.50	28.50	20761
2017-08-22	29.00	29.64	29.00	29.25	14455
2017-08-23	29.40	30.20	29.40	30.15	16762
2017-08-24	30.20	31.00	29.85	29.95	21305
2017-08-25	30.40	30.47	29.60	29.80	14853
2017-08-28	30.20	30.95	29.70	30.15	34633
2017-08-29	30.10	30.88	30.10	30.25	25918
2017-08-30	30.45	31.20	30.25	30.45	31527
2017-08-31	30.65	31.90	30.30	31.35	25369
2017-09-01	31.55	31.70	30.70	31.70	15102
2017-09-05	31.80	32.15	30.25	30.40	35531
2017-09-06	30.55	30.75	30.15	30.45	12488
2017-09-07	30.45	30.50	29.40	29.50	31053
2017-09-08	29.95	29.95	28.85	28.95	32552
2017-09-11	29.00	29.65	28.80	28.85	48346
2017-09-12	28.85	29.55	28.85	29.35	40731
2017-09-13	29.40	30.40	29.40	30.15	12074
2017-09-14	30.15	30.45	29.75	30.00	18653
2017-09-15	29.90	30.95	29.40	30.40	26291
2017-09-18	30.40	30.66	29.85	29.85	14070
2017-09-19	30.15	30.70	29.95	30.40	27385
2017-09-20	30.40	30.48	29.70	30.00	20839
2017-09-21	30.20	30.20	29.10	29.30	19876
2017-09-22	29.60	30.10	29.30	29.75	22277
2017-09-25	29.75	31.50	29.75	31.25	21750
2017-09-26	31.35	31.85	30.10	30.50	23301
2017-09-27	30.85	30.90	30.35	30.45	25790
2017-09-28	30.60	30.60	30.15	30.15	6937
2017-09-29	30.35	31.25	30.10	31.25	25650
2017-10-02	30.85	31.15	30.50	31.15	11266
2017-10-03	31.05	31.15	30.45	31.05	7124
2017-10-04	31.00	31.00	30.55	30.60	10711
2017-10-05	30.60	31.35	30.60	31.10	6210
2017-10-06	31.00	31.20	30.65	30.70	7373
2017-10-09	31.10	31.13	30.70	30.80	99807
2017-10-10	30.90	31.18	30.65	30.65	6653
2017-10-11	30.70	31.20	30.69	31.20	12865
2017-10-12	30.95	31.80	30.90	31.35	14477
2017-10-13	31.64	31.64	30.63	31.05	9346
2017-10-16	31.35	31.50	30.90	31.30	7938
2017-10-17	31.45	31.45	30.60	31.25	16057
2017-10-18	31.25	31.25	30.21	30.30	13253
2017-10-19	30.20	30.40	29.70	29.80	25957
2017-10-20	29.85	29.85	28.61	29.15	31906
2017-10-23	29.20	29.55	28.70	28.90	32968
2017-10-24	29.15	29.20	28.66	29.10	15523
2017-10-25	28.95	29.00	28.45	28.45	36196
2017-10-26	28.75	29.55	28.50	28.95	22906
2017-10-27	29.25	30.25	28.80	30.00	31770
2017-10-30	30.55	30.60	29.85	30.30	28005
2017-10-31	30.35	30.70	29.95	30.70	39276
2017-11-01	30.80	31.15	30.35	31.10	26872
2017-11-02	30.76	31.00	30.00	30.60	17676
2017-11-03	30.65	30.90	30.15	30.65	45964
2017-11-06	30.25	30.35	29.70	30.05	23460
2017-11-07	30.34	30.45	30.04	30.35	19124
2017-11-08	30.43	30.43	29.10	29.70	50222
2017-11-09	28.60	30.25	28.60	28.95	35081
2017-11-10	29.10	29.65	29.04	29.45	27465
2017-11-13	29.45	29.45	28.70	29.15	24318
2017-11-14	29.15	29.15	28.25	28.65	27885
2017-11-15	28.55	29.44	27.50	28.90	40882
2017-11-16	29.05	29.05	28.05	28.25	45453
2017-11-17	28.35	28.70	26.80	27.40	160980
2017-11-20	27.40	28.22	27.25	27.30	62482
2017-11-21	27.40	29.00	27.40	28.33	52559
2017-11-22	28.70	29.90	28.60	29.35	40835
2017-11-24	29.45	29.75	29.27	29.55	9262
2017-11-27	29.45	29.55	29.00	29.05	47068
2017-11-28	29.00	29.22	28.50	28.85	27657
2017-11-29	28.95	29.35	27.08	29.35	66186
2017-11-30	29.30	29.70	28.30	29.25	37998
2017-12-01	29.35	29.35	28.85	28.90	21072
2017-12-04	29.15	29.35	28.70	29.15	40250
2017-12-05	29.25	30.00	29.20	29.80	46282
2017-12-06	29.60	29.95	28.60	28.65	33828
2017-12-07	28.60	29.55	28.60	29.05	41786
2017-12-08	29.25	29.95	29.10	29.75	17585
2017-12-11	29.50	30.70	29.45	30.05	34161
2017-12-12	29.95	30.95	29.95	30.80	28041
2017-12-13	30.75	31.70	30.75	31.00	39429
2017-12-14	31.55	31.65	30.85	31.05	23102
2017-12-15	30.90	31.00	30.10	30.60	46792
2017-12-18	30.80	31.20	30.60	30.75	23110
2017-12-19	30.60	31.35	30.45	30.65	69808
2017-12-20	30.90	31.60	30.90	31.50	37204
2017-12-21	31.40	32.80	31.35	32.20	62646
2017-12-22	32.05	32.10	30.70	30.95	41430
2017-12-26	30.85	31.75	30.85	31.65	27605
2017-12-27	31.65	31.65	31.20	31.45	14103
2017-12-28	31.45	31.65	31.20	31.50	10574
2017-12-29	31.55	31.90	30.60	31.70	42891
2018-01-02	32.00	32.70	31.88	32.30	43769
2018-01-03	32.65	34.00	32.51	33.95	46938
2018-01-04	33.95	34.00	33.10	33.55	42688
2018-01-05	33.70	33.75	32.50	33.05	45314
2018-01-08	33.00	33.30	32.45	32.75	26693
2018-01-09	32.95	32.95	32.20	32.55	27899
2018-01-10	32.35	32.50	31.90	32.15	36816
2018-01-11	32.40	33.06	32.05	32.50	35181
2018-01-12	32.60	33.00	32.05	32.50	53161
2018-01-16	32.65	32.90	31.90	32.40	76695
2018-01-17	31.45	32.75	31.15	32.50	61792
2018-01-18	32.20	32.20	31.20	31.75	41958
2018-01-19	31.50	31.78	31.26	31.55	47701
2018-01-22	31.45	32.70	31.05	32.30	49661
2018-01-23	32.45	33.00	32.00	32.80	32131
2018-01-24	33.00	33.20	32.00	32.20	35319
2018-01-25	32.15	32.50	31.75	32.25	24470
2018-01-26	32.20	32.20	31.75	31.80	16004
2018-01-29	31.85	31.85	31.10	31.25	37371
2018-01-30	31.15	31.50	30.75	31.40	26500
2018-01-31	31.65	32.50	31.45	31.78	44590
2018-02-01	31.70	32.15	31.30	31.70	45307
2018-02-02	31.60	31.60	30.30	30.50	31572
2018-02-05	29.95	30.85	29.95	30.05	48886
2018-02-06	29.95	30.50	29.70	30.00	45122
2018-02-07	30.05	30.45	29.90	30.20	34395
2018-02-08	30.37	30.37	29.60	29.75	15564
2018-02-09	30.10	30.65	28.80	30.20	48554
2018-02-12	30.65	31.20	30.36	31.20	27138
2018-02-13	31.15	32.10	31.01	32.05	26010
2018-02-14	32.00	32.30	31.44	32.00	22058
2018-02-15	32.15	32.15	31.50	31.50	12717
2018-02-16	31.60	31.78	30.57	31.15	19420
2018-02-20	31.00	31.00	30.15	30.20	13442
2018-02-21	30.15	30.35	29.95	30.20	13547
2018-02-22	30.25	31.00	29.60	30.75	62648
2018-02-23	30.75	30.80	30.50	30.55	4933
2018-02-26	30.60	31.50	30.40	31.00	26027
2018-02-27	29.80	31.60	29.80	31.10	25367
2018-02-28	31.20	31.50	30.60	31.50	34795
2018-03-01	31.30	31.45	29.55	31.00	42729
2018-03-02	30.75	30.75	28.90	30.10	76926
2018-03-05	29.95	30.25	29.11	29.45	37678
2018-03-06	29.60	29.70	29.00	29.10	32924
2018-03-07	28.95	29.30	28.10	28.50	89027
2018-03-08	28.60	28.84	28.15	28.20	34279
2018-03-09	28.35	29.00	28.20	29.00	49114
2018-03-12	29.00	29.65	28.88	29.25	35045
2018-03-13	29.30	29.45	28.80	29.45	39850
2018-03-14	29.30	29.45	28.75	28.75	17176
2018-03-15	29.00	29.05	27.70	28.75	67996
2018-03-16	28.40	28.90	28.25	28.55	21378
2018-03-19	28.45	28.75	27.70	28.00	39828
2018-03-20	28.35	28.35	27.50	27.50	33352
2018-03-21	27.80	28.15	27.64	27.75	38785
2018-03-22	27.75	28.00	27.40	27.65	24578
2018-03-23	27.60	27.85	27.20	27.20	25291
2018-03-26	27.50	27.50	26.60	27.00	36757
2018-03-27	27.00	27.75	26.65	27.75	76759
2018-03-28	27.55	27.85	27.00	27.00	10779
2018-03-29	27.00	28.65	27.00	28.35	51202
2018-04-02	28.35	28.35	27.25	28.25	33719
2018-04-03	28.25	28.63	27.10	28.15	44911
2018-04-04	27.95	28.80	27.88	28.35	11418
2018-04-05	28.40	29.75	28.40	29.20	33421
2018-04-06	29.15	29.40	28.50	29.00	14839
2018-04-09	29.25	29.37	28.70	29.00	42847
2018-04-10	29.30	29.75	28.83	29.00	25315
2018-04-11	29.00	29.45	28.75	29.04	22180
2018-04-12	29.20	29.50	28.85	28.95	20053
2018-04-13	28.75	29.00	28.20	28.20	43238
2018-04-16	28.35	29.25	28.35	29.25	121998
2018-04-17	29.35	29.75	29.35	29.75	38541
2018-04-18	29.75	29.75	29.43	29.60	24140
2018-04-19	29.85	30.00	29.55	30.00	28712
2018-04-20	30.15	30.20	29.35	30.20	18523
2018-04-23	30.25	30.25	29.75	30.00	29496
2018-04-24	30.20	30.20	29.40	29.45	15052
2018-04-25	29.65	29.75	29.25	29.55	9819
2018-04-26	29.65	29.95	28.70	29.40	28122
2018-04-27	29.75	29.88	29.55	29.55	49934
2018-04-30	29.85	30.80	29.65	30.35	33863
2018-05-01	30.65	30.65	29.55	29.75	14128
2018-05-02	30.45	30.45	29.20	29.60	114113
2018-05-03	29.50	29.75	28.75	28.10	53549
2018-05-04	28.15	28.50	27.95	28.00	34929
2018-05-07	28.15	28.40	27.50	27.85	57001
2018-05-08	28.50	28.95	27.55	28.95	52378
2018-05-09	29.00	29.65	28.35	28.35	23613
2018-05-10	28.35	29.05	28.35	28.35	46326
2018-05-11	28.30	28.87	27.90	28.25	22797
2018-05-14	28.20	28.84	28.15	28.45	58881
2018-05-15	28.50	28.75	28.10	28.75	38594
2018-05-16	28.85	29.15	28.70	29.00	19613
2018-05-17	29.00	29.90	28.80	29.55	325451
2018-05-18	29.55	29.55	28.85	29.10	13793
2018-05-21	29.15	29.40	28.85	28.85	120724
2018-05-22	29.10	29.85	29.10	29.35	20782
2018-05-23	29.10	29.60	29.05	29.50	53262
2018-05-24	29.50	29.90	29.25	29.70	28983
2018-05-25	29.60	29.74	29.00	29.35	50230
2018-05-29	29.70	29.70	28.60	28.60	22836
2018-05-30	28.90	29.31	28.70	29.00	22335
2018-05-31	29.00	29.65	28.63	29.40	49863
2018-06-01	29.60	29.60	28.75	29.15	43156
2018-06-04	28.95	29.16	28.75	29.10	37680
2018-06-05	29.10	29.10	28.45	28.65	31506
2018-06-06	28.50	28.50	27.95	28.20	53988
2018-06-07	28.40	28.80	28.05	28.70	39945
2018-06-08	28.65	28.65	28.05	28.15	24954
2018-06-11	28.15	28.90	27.80	28.90	46696
2018-06-12	28.85	28.85	28.05	28.05	53101
2018-06-13	27.95	28.60	27.95	28.20	36328
2018-06-14	28.05	28.55	27.65	27.65	32106
2018-06-15	27.65	27.65	27.15	27.50	42229
2018-06-18	27.40	27.70	27.30	27.40	23621
2018-06-19	27.40	27.70	27.30	27.50	31614
2018-06-20	27.55	27.58	27.35	27.35	22995
2018-06-21	27.40	27.40	26.75	26.95	34031
2018-06-22	27.15	27.58	26.95	27.10	29152
2018-06-25	27.10	27.20	26.75	26.85	24052
2018-06-26	26.85	27.70	26.80	27.25	39661
2018-06-27	27.35	27.35	26.75	26.75	40851
2018-06-28	26.75	27.25	26.50	26.75	54689
2018-06-29	26.80	27.70	26.80	27.65	48285
2018-07-02	27.45	27.50	26.60	27.30	36090
2018-07-03	27.00	27.55	27.00	27.35	11503
2018-07-05	27.35	27.45	27.00	27.45	21556
2018-07-06	27.25	27.55	27.05	27.40	23165
2018-07-09	27.70	28.13	27.10	27.45	38395
2018-07-10	27.50	27.63	27.00	27.20	32190
2018-07-11	27.10	27.50	27.10	27.50	27192
2018-07-12	27.75	27.75	27.29	27.55	18480
2018-07-13	27.60	28.25	27.35	28.10	34966
2018-07-16	28.10	28.10	27.55	27.80	26289
2018-07-17	27.80	28.10	27.70	28.05	22598
2018-07-18	28.05	28.10	27.75	28.05	14579
2018-07-19	28.20	28.75	27.95	28.15	50695
2018-07-20	28.20	28.25	27.75	28.00	14651
2018-07-23	28.05	28.05	27.70	27.75	22682
2018-07-24	28.00	28.15	27.93	28.05	28201
2018-07-25	28.75	29.75	28.50	29.45	97839
2018-07-26	29.10	29.60	28.90	28.95	56431
2018-07-27	29.10	29.92	28.35	28.70	64390
2018-07-30	28.90	29.25	28.30	29.10	49117
2018-07-31	29.20	29.35	28.80	29.35	55934
2018-08-01	29.35	29.70	29.05	28.43	76717
2018-08-02	28.35	28.95	28.21	28.60	41692
2018-08-03	28.60	28.60	27.75	28.05	45472
2018-08-06	28.10	28.80	28.10	28.69	35952
2018-08-07	28.55	28.80	28.00	28.00	39336
2018-08-08	28.90	30.30	28.85	30.30	88392
2018-08-09	30.20	30.38	29.25	29.50	52171
2018-08-10	29.50	30.50	29.50	30.05	78837
2018-08-13	30.65	32.10	30.10	31.70	178967
2018-08-14	31.90	32.25	31.00	31.20	119053
2018-08-15	31.15	32.10	31.10	32.10	104203
2018-08-16	32.35	32.35	31.10	31.55	77307
2018-08-17	31.50	32.42	31.50	32.20	43171
2018-08-20	32.20	32.65	32.00	32.65	40622
2018-08-21	32.70	32.95	32.45	32.80	35975
2018-08-22	33.00	33.50	32.80	33.50	38657
2018-08-23	33.60	33.60	32.75	32.75	52492
2018-08-24	32.85	33.05	32.60	32.75	27720
2018-08-27	32.75	32.75	32.16	32.40	61477
2018-08-28	32.35	32.35	31.46	31.50	66452
2018-08-29	31.50	31.80	31.30	31.55	34011
2018-08-30	31.50	31.60	31.15	31.20	45787
2018-08-31	31.21	31.95	31.00	31.95	44692
2018-09-04	31.71	33.15	31.51	33.10	61151
2018-09-05	33.15	33.15	32.00	32.25	68290
2018-09-06	32.20	32.85	32.15	32.40	54035
2018-09-07	32.40	32.62	32.05	32.55	23219
2018-09-10	32.80	32.85	32.30	32.80	23786
2018-09-11	32.75	33.60	32.40	33.60	68254
2018-09-12	33.65	33.85	33.10	33.85	69704
2018-09-13	33.85	33.95	33.50	33.85	57306
2018-09-14	33.65	34.00	33.00	33.90	42506
2018-09-17	34.05	34.05	33.50	33.95	50136
2018-09-18	33.95	34.35	33.50	33.85	76100
2018-09-19	33.95	34.80	33.70	34.75	65968
2018-09-20	34.90	35.50	34.30	35.00	126947
2018-09-21	34.95	35.35	33.95	34.55	304813
2018-09-24	34.60	34.60	33.68	34.20	61733
2018-09-25	34.30	34.30	33.68	34.10	50796
2018-09-26	34.05	34.25	33.75	33.85	39563
2018-09-27	34.10	34.50	33.68	33.90	24581
2018-09-28	34.00	34.87	33.75	34.00	40689
2018-10-01	34.04	34.36	33.77	34.02	70915
2018-10-02	34.48	34.78	34.01	34.13	14327
2018-10-03	34.20	34.76	34.20	34.52	26369
2018-10-04	34.52	34.74	33.77	33.95	28264
2018-10-05	33.85	34.15	33.81	33.89	26441
2018-10-08	33.83	34.01	33.81	33.96	19172
2018-10-09	33.97	34.08	33.12	33.66	36565
2018-10-10	33.74	33.74	32.16	32.32	59204
2018-10-11	32.00	32.10	30.93	31.13	109037
2018-10-12	31.45	31.93	30.55	31.25	40072
2018-10-15	31.12	31.34	30.50	30.71	19294
2018-10-16	30.85	31.89	30.60	31.88	35336
2018-10-17	31.35	31.52	31.00	31.07	43027
2018-10-18	31.03	31.56	30.98	31.21	21236
2018-10-19	31.30	31.42	30.65	30.73	18316
2018-10-22	30.80	31.14	30.61	31.03	27108
2018-10-23	30.29	31.86	30.19	30.88	44972
2018-10-24	31.07	31.29	30.41	30.73	31059
2018-10-25	30.74	31.05	30.42	30.61	49383
2018-10-26	30.18	30.95	30.07	30.81	80219
2018-10-29	31.01	31.28	30.60	30.60	35183
2018-10-30	31.44	31.50	30.29	30.59	79581
2018-10-31	31.25	31.60	30.66	30.81	52866
2018-11-01	30.81	31.20	30.80	30.97	19529
2018-11-02	30.82	31.39	30.80	30.92	22396
2018-11-05	31.00	31.45	30.66	31.40	28960
2018-11-06	31.30	31.38	30.52	30.73	13549
2018-11-07	30.55	31.32	29.96	30.63	49228
2018-11-08	30.65	31.32	30.51	30.88	15130
2018-11-09	31.02	31.40	30.32	31.40	26838
2018-11-12	31.30	31.30	30.69	31.03	33545
2018-11-13	31.03	31.34	30.31	30.56	37841
2018-11-14	30.96	31.22	30.40	30.51	11808
2018-11-15	30.54	30.93	30.34	30.75	21855
2018-11-16	30.52	30.79	30.10	30.74	20193
2018-11-19	30.75	31.50	30.11	30.46	19539
2018-11-20	30.12	30.15	28.75	28.75	71431
2018-11-21	29.02	29.95	28.00	29.33	47127
2018-11-23	28.90	29.22	28.49	28.54	27446
2018-11-26	28.92	29.94	28.91	29.85	16507
2018-11-27	29.66	30.00	29.33	29.99	13441
2018-11-28	30.00	30.25	29.90	30.25	12617
2018-11-29	30.10	30.97	30.10	30.70	10774
2018-11-30	31.00	31.00	29.95	30.48	23384
2018-12-03	31.05	32.30	31.00	32.29	54150
2018-12-04	32.22	32.49	31.25	32.00	36757
2018-12-06	31.85	32.39	31.17	32.27	44969
2018-12-07	32.25	32.60	31.81	32.00	43569
2018-12-10	32.18	32.75	31.58	32.10	42309
2018-12-11	32.20	32.20	31.26	31.51	39986
2018-12-12	31.79	32.20	30.51	30.51	15503
2018-12-13	30.57	31.71	30.55	30.60	34779
2018-12-14	30.43	31.10	30.19	30.66	36272
2018-12-17	30.63	30.80	29.75	30.01	35818
2018-12-18	30.11	30.21	29.00	29.53	48895
2018-12-19	29.49	30.20	29.20	29.63	35372
2018-12-20	29.51	30.36	28.50	28.52	95162
2018-12-21	28.57	29.00	28.25	28.52	490560
2018-12-24	28.50	28.50	27.02	27.53	50565
2018-12-26	27.50	28.71	27.44	28.71	59885
2018-12-27	28.33	28.50	27.50	28.15	27855
2018-12-28	28.50	29.31	27.76	28.52	37716
2018-12-31	28.61	29.34	28.52	29.25	35035
2019-01-02	29.21	30.15	28.86	29.57	27592
2019-01-03	29.39	29.68	28.70	28.94	33472
2019-01-04	28.96	29.45	28.96	29.27	67482
2019-01-07	29.20	30.22	29.11	30.22	68347
2019-01-08	30.39	30.85	30.08	30.85	28412
2019-01-09	31.00	31.12	30.53	30.97	40057
2019-01-10	31.01	31.01	30.02	30.52	32156
2019-01-11	30.38	30.38	29.64	29.82	26669
2019-01-14	29.74	30.49	28.89	29.01	36504
2019-01-15	28.95	29.85	28.95	29.28	32097
2019-01-16	29.20	29.92	29.20	29.50	25197
2019-01-17	29.26	29.87	29.26	29.45	33054
2019-01-18	29.85	29.98	29.32	29.70	31728
2019-01-22	29.81	29.81	28.86	28.91	46536
2019-01-23	29.25	29.45	28.85	28.85	25316
2019-01-24	28.95	29.09	28.67	28.79	20761
2019-01-25	29.55	30.02	29.38	29.70	59854
2019-01-28	29.72	30.10	29.65	30.10	33173
2019-01-29	31.00	31.00	29.66	29.66	127244
2019-01-30	30.01	30.46	29.90	29.90	82206
2019-01-31	30.39	30.53	30.06	29.39	129966
2019-02-01	29.71	30.06	29.13	29.29	72428
2019-02-04	29.50	29.50	28.81	29.18	50235
2019-02-05	29.50	29.50	28.93	29.35	36719
2019-02-06	29.35	29.35	28.65	28.92	66846
2019-02-07	28.75	28.88	28.15	28.15	50505
2019-02-08	28.15	28.28	27.76	28.10	57539
2019-02-11	28.05	28.74	27.92	28.64	18360
2019-02-12	29.00	29.20	28.59	29.00	34596
2019-02-13	29.09	29.37	28.72	29.22	38042
2019-02-14	29.25	29.89	28.79	29.46	107873
2019-02-15	29.59	29.89	29.49	29.89	51568
2019-02-19	29.70	30.40	29.70	30.39	69081
2019-02-20	29.90	30.42	29.50	30.42	67926
2019-02-21	30.51	31.72	30.21	31.40	61586
2019-02-22	31.50	31.85	30.96	31.00	56986
2019-02-25	31.39	31.45	30.75	31.45	58682
2019-02-26	31.45	31.68	30.82	31.55	61344
2019-02-27	31.55	31.55	30.76	31.16	43662
2019-02-28	31.40	31.40	29.98	31.12	83629
2019-03-01	31.04	31.60	31.04	31.53	27621
2019-03-04	31.68	33.00	31.39	32.67	79389
2019-03-05	32.73	32.73	32.18	32.60	37853
2019-03-06	32.30	32.61	32.00	32.09	25037
2019-03-07	32.06	32.79	32.03	32.15	43765
2019-03-08	32.00	32.57	31.01	32.50	47311
2019-03-11	32.53	32.75	32.04	32.63	68125
2019-03-12	32.75	33.28	32.71	33.24	39480
2019-03-13	33.25	33.26	31.51	31.51	49227
2019-03-14	31.83	32.84	31.59	32.53	39726
2019-03-15	32.58	32.69	32.12	32.46	31005
2019-03-18	32.39	32.82	32.04	32.64	16835
2019-03-19	32.72	33.10	32.61	32.71	24907
2019-03-20	32.70	33.08	32.54	32.94	11640
2019-03-21	32.83	33.10	32.35	32.39	20810
2019-03-22	32.40	32.44	32.00	32.21	15436
2019-03-25	32.21	32.21	31.55	31.99	18244
2019-03-26	32.28	32.28	31.82	32.00	25046
2019-03-27	32.06	32.75	31.95	32.68	21593
2019-03-28	32.72	32.72	32.08	32.33	14260
2019-03-29	32.47	32.58	32.11	32.43	18610
2019-04-01	32.36	32.75	32.17	32.61	21911
2019-04-02	32.50	32.62	32.17	32.17	19036
2019-04-03	32.38	32.38	31.84	31.92	16290
2019-04-04	32.11	32.53	31.92	31.98	13651
2019-04-05	32.09	32.49	32.09	32.49	16547
2019-04-08	32.63	32.75	32.26	32.48	38770
2019-04-09	32.43	32.51	31.86	31.91	25735
2019-04-10	31.92	32.51	31.84	31.84	62130
2019-04-11	32.01	32.74	32.01	32.74	18750
2019-04-12	32.79	33.00	32.29	32.76	15487
2019-04-15	32.90	32.99	32.41	32.99	20557
2019-04-16	33.00	33.25	32.42	33.10	30591
2019-04-17	33.03	33.18	32.88	32.88	22179
2019-04-18	32.91	33.25	32.56	32.65	15633
2019-04-22	32.97	34.00	32.86	34.00	49234
2019-04-23	34.02	34.12	33.40	33.42	16444
2019-04-24	33.47	33.49	32.78	33.22	21682
2019-04-25	33.29	33.47	32.64	32.66	21364
2019-04-26	32.61	32.61	31.82	31.95	67843
2019-04-29	32.30	32.62	31.99	32.28	38070
2019-04-30	32.39	32.73	32.01	32.63	32119
2019-05-01	32.72	32.94	32.30	32.57	26825
2019-05-02	32.52	32.61	31.97	32.18	35138
2019-05-03	32.62	32.82	32.43	32.82	59481
2019-05-06	31.90	31.97	30.68	30.68	33393
2019-05-07	30.93	31.58	30.30	31.14	31618
2019-05-08	30.70	30.79	30.27	30.27	44099
2019-05-09	30.52	30.74	30.38	30.59	11251
2019-05-10	30.63	31.50	30.52	31.48	22162
2019-05-13	31.28	31.37	30.50	30.50	25183
2019-05-14	30.81	31.27	30.57	31.25	18737
2019-05-15	31.40	31.90	30.54	31.64	51372
2019-05-16	31.81	31.88	31.40	31.88	17439
2019-05-17	31.83	31.87	31.50	31.66	7624
2019-05-20	31.70	31.70	30.79	30.81	18468
2019-05-21	30.97	32.00	30.97	31.86	22543
2019-05-22	31.78	31.78	31.52	31.71	4664
2019-05-23	31.35	31.67	30.47	30.96	11864
2019-05-24	31.09	31.42	31.08	31.42	22882
2019-05-28	31.45	31.65	31.10	31.58	26386
2019-05-29	31.03	31.76	30.55	31.57	25430
2019-05-30	31.45	31.47	30.36	30.63	20692
2019-05-31	30.40	31.17	30.02	30.63	34327
2019-06-03	30.65	31.15	30.35	31.15	17088
2019-06-04	30.68	31.49	30.65	31.06	49842
2019-06-05	31.19	31.50	30.82	30.82	18080
2019-06-06	30.76	31.41	30.68	31.30	38585
2019-06-07	31.27	31.48	30.73	30.73	32363
2019-06-10	30.85	31.16	30.63	30.89	22948
2019-06-11	30.78	31.18	30.55	30.87	18718
2019-06-12	30.64	30.85	30.33	30.35	20285
2019-06-13	30.40	31.10	30.37	30.87	16065
2019-06-14	30.73	30.73	30.04	30.45	18184
2019-06-17	30.38	30.38	29.52	30.10	33660
2019-06-18	30.49	30.49	29.92	30.37	28869
2019-06-19	30.53	30.60	30.27	30.58	15867
2019-06-20	30.58	30.99	30.54	30.75	17923
2019-06-21	30.83	31.10	30.69	30.75	19627
2019-06-24	30.72	31.01	30.45	30.98	19041
2019-06-25	30.75	31.17	30.59	30.76	10762
2019-06-26	31.00	31.81	30.54	31.50	16559
2019-06-27	31.67	31.99	31.45	31.99	9765
2019-06-28	31.83	32.00	31.54	32.00	20088
2019-07-01	32.35	32.85	32.15	32.85	49653
2019-07-02	32.88	33.05	32.49	32.99	22905
2019-07-03	33.00	33.25	32.61	32.90	46456
2019-07-05	32.75	33.69	32.75	33.69	36604
2019-07-08	33.30	33.54	32.05	32.05	38296
2019-07-09	32.06	32.45	31.75	31.80	16830
2019-07-10	31.96	32.71	31.55	32.52	33022
2019-07-11	32.51	32.52	32.02	32.35	34678
2019-07-12	32.54	32.86	32.47	32.75	9607
2019-07-15	32.75	32.75	32.00	32.00	28619
2019-07-16	32.05	32.34	31.66	32.12	38242
2019-07-17	32.19	32.19	31.85	31.98	17237
2019-07-18	31.90	32.22	31.90	32.02	17184
2019-07-19	32.00	32.32	31.53	31.89	16124
2019-07-22	31.96	32.19	31.62	31.92	38487
2019-07-23	32.00	32.41	31.95	32.25	39959
2019-07-24	32.13	32.87	31.73	31.73	13752
2019-07-25	32.10	32.72	32.10	32.44	27255
2019-07-26	32.52	33.27	32.26	32.71	38383
2019-07-29	32.88	33.50	32.77	33.34	51462
2019-07-30	33.07	33.62	33.07	33.41	29773
2019-07-31	33.51	33.56	32.77	33.21	21056
2019-08-01	33.18	33.32	32.15	32.08	65128
2019-08-02	31.87	32.25	31.61	32.00	31197
2019-08-05	31.89	32.47	31.20	32.01	53854
2019-08-06	31.83	32.57	31.83	32.50	18613
2019-08-07	32.46	32.50	31.31	31.65	34658
2019-08-08	31.61	32.34	31.61	32.27	28654
2019-08-09	32.20	32.20	31.50	31.50	48989
2019-08-12	31.16	31.84	30.00	30.30	45521
2019-08-13	30.82	30.93	30.11	30.35	41627
2019-08-14	30.22	30.88	29.99	30.38	39872
2019-08-15	30.13	30.26	29.51	29.84	33946
2019-08-16	29.93	30.22	29.90	29.97	22387
2019-08-19	30.36	30.55	30.01	30.13	81996
2019-08-20	30.43	31.17	30.33	30.66	31181
2019-08-21	30.78	31.01	30.41	30.59	16536
2019-08-22	30.54	30.70	30.30	30.39	11253
2019-08-23	30.00	31.46	30.00	30.84	32991
2019-08-26	31.01	31.30	29.90	30.22	22866
2019-08-27	30.18	30.23	28.66	29.13	61829
2019-08-28	29.17	29.85	29.17	29.73	18864
2019-08-29	29.88	30.36	29.71	29.81	14216
2019-08-30	29.94	29.94	29.06	29.44	37888
2019-09-03	29.35	29.75	29.12	29.71	23311
2019-09-04	29.79	30.27	29.76	29.95	13070
2019-09-05	30.15	30.31	29.77	29.93	23038
2019-09-06	30.11	30.11	29.47	29.75	15804
2019-09-09	29.86	30.16	29.51	29.69	18553
2019-09-10	29.69	30.31	29.69	30.31	26047
2019-09-11	30.35	31.13	30.19	30.58	25414
2019-09-12	30.67	30.81	30.17	30.70	12428
2019-09-13	30.75	30.93	30.56	30.87	14318
2019-09-16	31.50	31.73	30.62	31.61	41449
2019-09-17	31.05	31.99	31.05	31.61	22785
2019-09-18	31.75	31.97	31.46	31.80	25998
2019-09-19	31.90	32.19	31.27	31.33	33530
2019-09-20	31.47	32.25	31.47	31.73	72224
2019-09-23	31.97	32.00	31.56	31.75	24384
2019-09-24	31.81	31.81	31.50	31.64	17447
2019-09-25	31.48	31.48	30.85	30.85	47490
2019-09-26	30.89	31.48	30.35	30.55	29192
2019-09-27	30.65	31.87	30.56	31.67	25658
2019-09-30	31.68	31.87	31.25	31.29	27098
2019-10-01	31.40	31.99	31.40	31.61	21439
2019-10-02	31.47	31.70	30.68	31.34	67153
2019-10-03	31.37	32.00	31.08	31.58	73194
2019-10-04	31.66	31.98	31.52	31.52	7536
2019-10-07	31.52	31.73	31.00	31.33	32855
2019-10-08	31.20	31.63	30.86	30.96	14558
2019-10-09	30.72	31.14	30.63	30.76	37272
2019-10-10	31.08	31.08	30.22	30.22	40191
2019-10-11	30.54	31.09	30.28	30.69	27440
2019-10-14	30.80	31.15	30.75	31.07	15290
2019-10-15	30.91	31.20	30.76	31.05	20193
2019-10-16	30.85	31.19	30.73	30.98	16555
2019-10-17	31.00	31.68	30.92	31.32	34645
2019-10-18	31.24	31.64	30.94	31.35	24215
2019-10-21	31.35	31.72	31.23	31.37	21661
2019-10-22	31.55	32.14	31.45	32.07	24157
2019-10-23	32.00	32.29	31.28	31.60	42836
2019-10-24	31.60	32.00	31.36	31.85	13795
2019-10-25	31.70	32.05	31.62	32.03	15559
2019-10-28	32.15	32.15	31.88	32.05	79202
2019-10-29	32.06	32.28	31.66	31.85	54222
2019-10-30	31.93	32.15	31.60	31.91	50951
2019-10-31	31.84	32.28	31.51	31.40	40320
2019-11-01	31.49	31.86	31.28	31.58	22698
2019-11-04	31.53	32.25	30.81	31.19	60061
2019-11-05	31.20	32.15	31.20	31.97	70888
2019-11-06	32.07	32.51	31.70	32.48	46669
2019-11-07	32.53	32.68	32.10	32.38	46400
2019-11-08	32.35	32.67	32.26	32.51	12821
2019-11-11	32.51	32.55	32.06	32.54	18009
2019-11-12	32.65	32.68	32.08	32.23	29871
2019-11-13	32.23	32.47	32.05	32.11	20489
2019-11-14	32.15	32.39	32.10	32.25	22466
2019-11-15	32.30	32.60	32.08	32.18	15093
2019-11-18	32.25	32.32	31.71	32.12	41608
2019-11-19	32.16	32.47	31.86	32.08	58070
2019-11-20	32.02	32.31	31.64	31.65	21688
2019-11-21	31.92	31.97	31.12	31.61	48207
2019-11-22	31.80	32.22	31.57	31.76	35915
2019-11-25	31.76	32.15	31.68	31.98	21083
2019-11-26	32.04	32.04	31.52	31.73	13714
2019-11-27	31.75	31.94	31.15	31.69	33078
2019-11-29	31.51	32.22	31.35	32.12	14481
2019-12-02	32.19	32.27	31.59	31.90	35099
2019-12-03	31.83	31.86	31.00	31.06	34871
2019-12-04	31.17	31.66	31.00	31.45	33766
2019-12-05	31.47	31.55	31.11	31.48	20707
2019-12-06	31.62	31.62	31.31	31.51	13914
2019-12-09	31.51	31.86	31.22	31.60	49078
2019-12-10	31.51	32.50	31.51	32.24	37692
2019-12-11	32.06	32.94	32.06	32.72	46692
2019-12-12	32.50	32.80	31.87	31.90	25724
2019-12-13	32.06	32.29	31.79	31.96	22469
2019-12-16	32.04	32.70	32.04	32.53	33692
2019-12-17	32.37	32.78	31.76	31.80	50619
2019-12-18	31.80	32.10	31.51	31.72	34977
2019-12-19	31.81	31.87	31.52	31.71	18638
2019-12-20	31.74	32.06	31.33	31.33	72497
2019-12-23	31.33	32.10	31.22	32.10	25951
2019-12-24	32.08	32.08	31.51	31.64	21960
2019-12-26	31.72	32.28	31.70	32.20	31546
2019-12-27	32.20	32.40	32.06	32.21	28666
2019-12-30	32.49	32.49	31.87	32.25	40846
2019-12-31	32.31	32.66	31.72	31.96	89885
2020-01-02	32.49	32.49	32.03	32.40	40913
2020-01-03	32.50	32.78	32.26	32.53	40475
2020-01-06	32.49	33.43	32.49	33.31	69008
2020-01-07	32.50	33.00	32.50	32.98	27904
2020-01-08	33.00	33.30	32.36	32.70	41188
2020-01-09	32.80	32.80	32.52	32.63	32109
2020-01-10	32.85	32.98	32.63	32.65	20302
2020-01-13	32.62	33.05	32.60	32.95	30639
2020-01-14	33.00	33.00	32.60	32.96	31328
2020-01-15	32.92	33.25	32.74	33.12	32344
2020-01-16	33.25	33.40	33.03	33.16	28728
2020-01-17	33.26	33.26	32.80	32.88	39681
2020-01-21	32.70	32.90	32.51	32.51	30735
2020-01-22	32.48	32.54	32.05	32.36	40304
2020-01-23	32.22	32.51	31.85	32.10	37984
2020-01-24	32.00	32.15	31.78	31.91	27113
2020-01-27	31.58	32.26	31.50	32.08	41281
2020-01-28	32.12	32.74	32.02	32.30	35562
2020-01-29	32.37	32.43	32.11	32.31	27860
2020-01-30	31.92	32.30	31.92	32.22	24787
2020-01-31	32.22	32.56	31.67	31.08	52969
2020-02-03	30.78	31.38	30.78	31.10	37335
2020-02-04	31.21	31.50	30.80	30.93	30396
2020-02-05	30.97	31.31	30.97	31.11	23697
2020-02-06	31.11	31.39	30.75	31.01	32829
2020-02-07	30.99	30.99	30.57	30.85	17309
2020-02-10	30.54	30.74	29.86	30.23	64512
2020-02-11	30.48	30.48	30.09	30.31	19920
2020-02-12	30.65	30.89	30.44	30.77	20838
2020-02-13	30.50	30.84	30.50	30.50	17218
2020-02-14	30.49	30.58	30.14	30.16	21312
2020-02-18	29.98	30.25	29.90	30.12	18169
2020-02-19	30.24	30.30	29.99	29.99	27090
2020-02-20	30.00	30.62	30.00	30.15	27972
2020-02-21	30.15	30.24	29.85	29.85	30498
2020-02-24	29.70	29.70	28.70	29.27	70806
2020-02-25	29.35	29.51	26.50	26.80	183770
2020-02-26	26.03	26.50	23.00	23.26	234102
2020-02-27	23.33	23.33	19.10	21.29	224265
2020-02-28	21.19	21.49	19.55	21.49	158120
2020-03-02	22.00	26.00	22.00	24.19	153711
2020-03-03	24.00	24.65	21.63	23.60	160371
2020-03-04	23.82	24.52	22.23	22.57	93270
2020-03-05	21.92	22.04	20.56	20.56	50599
2020-03-06	20.05	20.43	19.10	19.14	92833
2020-03-09	16.00	16.97	15.00	15.00	132700
2020-03-10	15.51	16.15	11.77	12.58	313599
2020-03-11	12.35	13.02	10.59	11.02	195439
2020-03-12	8.91	9.83	7.53	8.09	196677
2020-03-13	8.62	9.68	8.00	8.62	273544
2020-03-16	7.09	8.46	6.90	7.26	273514
2020-03-17	7.50	7.92	7.01	7.04	219496
2020-03-18	6.50	6.89	5.51	5.61	155433
2020-03-19	5.60	8.25	5.60	7.30	270039
2020-03-20	7.45	9.48	7.45	8.16	460297
2020-03-23	7.87	7.99	6.50	6.89	266673
2020-03-24	7.02	7.90	7.01	7.40	140476
2020-03-25	7.86	8.52	7.28	8.00	164187
2020-03-26	8.11	10.15	7.89	9.60	293293
2020-03-27	8.98	9.55	8.00	8.93	159479
2020-03-30	8.40	9.30	7.66	9.09	121720
2020-03-31	9.60	9.60	8.81	9.10	336538
2020-04-01	9.47	9.63	8.11	8.31	182606
2020-04-02	8.50	9.55	8.50	8.66	144073
2020-04-03	8.63	9.11	7.97	8.35	162717
2020-04-06	8.40	9.19	8.36	8.73	148446
2020-04-07	8.80	9.84	8.80	9.06	212970
2020-04-08	9.06	9.34	8.77	9.15	138515
2020-04-09	9.20	9.59	8.71	9.18	260482
2020-04-13	9.20	9.84	9.01	9.67	187660
2020-04-14	10.00	10.77	9.78	10.02	201003
2020-04-15	10.00	10.24	9.13	9.47	219990
2020-04-16	9.53	9.53	8.67	9.09	128493
2020-04-17	9.19	9.54	9.04	9.30	304260
2020-04-20	9.25	9.77	8.92	9.20	341118
2020-04-21	9.38	9.70	8.66	8.81	324400
2020-04-22	9.69	14.45	9.60	13.98	3688082
2020-04-23	14.22	15.93	14.02	14.69	849664
2020-04-24	14.99	15.21	13.31	15.10	583623
2020-04-27	15.50	16.92	14.72	16.87	465659
2020-04-28	17.80	19.72	17.34	18.71	716924
2020-04-29	19.79	19.79	18.58	19.64	551180
2020-04-30	20.00	21.50	18.64	19.61	546843
2020-05-01	19.54	20.41	18.66	19.38	599052
2020-05-04	19.19	20.17	17.52	18.43	580757
2020-05-05	18.81	19.72	16.91	17.42	248970
2020-05-06	19.00	19.00	16.50	17.38	263288
2020-05-07	17.38	17.95	17.01	17.38	168408
2020-05-08	17.67	19.35	17.31	19.35	262500
2020-05-11	18.70	19.34	18.36	18.89	234876
2020-05-12	19.25	19.51	18.30	18.54	146949
2020-05-13	18.56	18.80	17.53	18.72	175330
2020-05-14	18.61	19.92	17.75	18.94	230712
2020-05-15	18.74	19.79	18.65	19.73	114634
2020-05-18	19.75	21.40	19.75	20.50	180888
2020-05-19	20.75	21.69	20.18	21.46	167499
2020-05-20	21.46	22.97	21.46	22.60	143475
2020-05-21	23.08	23.08	22.06	22.94	93453
2020-05-22	23.17	23.70	22.14	23.65	121538
2020-05-26	24.05	24.73	23.82	24.36	103005
2020-05-27	24.90	24.90	23.65	24.75	113757
2020-05-28	24.83	24.94	24.14	24.48	79271
2020-05-29	23.88	24.25	23.16	23.81	163099
2020-06-01	23.99	24.98	23.49	24.03	84388
2020-06-02	23.98	25.38	23.98	25.31	85479
2020-06-03	25.67	26.63	25.27	26.53	127921
2020-06-04	26.21	27.18	25.65	26.98	98839
2020-06-05	28.00	29.38	27.39	29.25	199662
2020-06-08	29.19	29.75	27.57	28.13	127315
2020-06-09	27.21	29.02	25.78	29.00	219356
2020-06-10	28.46	28.69	26.72	27.36	114183
2020-06-11	25.19	26.49	24.31	26.01	223269
2020-06-12	26.72	27.23	25.52	26.77	100676
2020-06-15	25.15	27.80	25.01	27.04	138381
2020-06-16	28.36	28.45	26.08	27.41	171756
2020-06-17	27.12	27.36	26.51	27.25	93831
2020-06-18	26.79	28.30	26.79	27.69	98183
2020-06-19	28.21	28.21	25.71	26.34	368701
2020-06-22	26.61	27.00	25.74	26.94	53045
2020-06-23	27.31	27.35	25.54	25.54	91296
2020-06-24	25.02	25.50	23.31	24.01	155042
2020-06-25	23.75	24.67	23.46	24.04	118877
2020-06-26	23.95	23.95	22.43	22.76	96219
2020-06-29	22.90	24.12	22.38	23.57	68237
2020-06-30	23.26	23.57	22.93	22.93	154357
2020-07-01	23.00	23.67	22.80	22.95	31097
2020-07-02	23.11	23.93	23.00	23.07	62948
2020-07-06	23.51	23.70	22.63	23.31	79199
2020-07-07	23.01	24.68	22.97	23.89	75020
2020-07-08	23.90	24.51	23.57	24.06	42343
2020-07-09	23.76	24.21	22.75	22.77	50251
2020-07-10	22.50	23.46	22.50	23.46	92374
2020-07-13	23.88	23.88	22.73	22.83	47353
2020-07-14	22.85	23.21	22.71	22.87	30485
2020-07-15	23.61	24.73	23.09	24.73	48282
2020-07-16	24.65	24.65	23.57	24.33	32505
2020-07-17	24.59	24.69	23.91	23.91	31425
2020-07-20	24.17	24.90	24.17	24.62	40361
2020-07-21	24.99	26.16	24.90	25.78	46033
2020-07-22	25.80	25.89	25.30	25.79	25336
2020-07-23	25.85	25.85	25.11	25.41	48061
2020-07-24	25.42	25.86	25.30	25.72	83240
2020-07-27	26.48	28.20	26.10	28.09	147825
2020-07-28	27.92	29.00	27.89	28.57	107468
2020-07-29	28.98	30.00	28.69	29.32	111319
2020-07-30	29.22	29.95	28.10	29.95	78758
2020-07-31	29.95	29.98	28.80	29.10	79225
2020-08-03	30.76	31.25	29.53	30.60	241882
2020-08-04	31.15	31.94	30.25	30.25	261750
2020-08-05	31.50	34.45	30.49	31.61	278465
2020-08-06	31.00	32.09	30.62	31.97	116200
2020-08-07	31.32	31.90	30.16	31.40	195948
2020-08-10	30.84	32.25	30.84	32.07	113181
2020-08-11	32.50	34.11	32.30	32.70	139268
2020-08-12	33.59	34.65	32.91	34.59	135555
2020-08-13	34.50	34.91	33.66	34.72	121019
2020-08-14	34.42	34.60	33.75	34.02	96357
2020-08-17	34.21	34.31	33.00	34.10	126059
2020-08-18	34.12	34.30	33.61	33.81	53272
2020-08-19	33.94	34.85	33.77	34.41	84201
2020-08-20	34.34	34.74	33.83	34.30	60193
2020-08-21	34.10	34.74	34.10	34.31	80908
2020-08-24	34.50	34.59	33.31	33.34	89550
2020-08-25	33.26	33.51	31.80	32.39	108776
2020-08-26	32.65	33.05	30.65	30.71	177157
2020-08-27	31.22	31.81	30.73	31.21	49533
2020-08-28	31.39	32.75	31.31	32.26	43854
2020-08-31	32.03	33.22	31.91	32.98	53012
2020-09-01	32.98	33.79	32.78	33.40	68596
2020-09-02	33.40	33.94	33.16	33.63	96692
2020-09-03	33.31	33.63	32.84	32.94	89262
2020-09-04	32.90	33.18	30.92	31.96	78254
2020-09-08	31.00	32.00	30.82	31.39	43675
2020-09-09	31.39	32.15	31.09	32.01	31717
2020-09-10	32.10	32.22	31.08	31.50	32145
2020-09-11	31.49	31.78	30.76	30.94	48784
2020-09-14	31.56	33.13	31.56	32.30	64568
2020-09-15	32.84	33.07	30.81	30.81	88199
2020-09-16	31.44	32.92	31.19	32.04	41023
2020-09-17	31.29	32.22	30.90	31.73	78660
2020-09-18	31.70	31.74	30.91	31.36	198262
2020-09-21	30.54	30.75	29.71	30.52	63455
2020-09-22	30.84	31.25	29.78	29.80	58624
2020-09-23	29.62	30.09	26.51	26.51	163363
2020-09-24	26.16	27.96	26.16	26.82	69008
2020-09-25	26.60	27.47	26.04	27.19	77408
2020-09-28	27.71	28.28	27.40	27.97	38978
2020-09-29	27.82	28.93	27.60	28.86	33328
2020-09-30	29.00	29.00	28.36	28.36	81759
2020-10-01	28.63	28.81	28.01	28.30	85215
2020-10-02	27.15	28.11	26.67	28.11	59261
2020-10-05	28.75	28.78	27.78	28.40	45283
2020-10-06	28.50	29.34	28.05	28.63	57011
2020-10-07	28.62	28.80	27.85	28.47	44696
2020-10-08	28.94	29.87	28.45	29.75	41454
2020-10-09	30.05	30.29	29.03	29.07	58399
2020-10-12	29.58	29.82	29.14	29.55	25063
2020-10-13	29.30	29.30	28.25	28.29	33918
2020-10-14	28.44	29.26	28.07	28.07	43286
2020-10-15	28.07	28.74	27.75	27.94	38260
2020-10-16	28.15	28.48	27.27	27.27	106821
2020-10-19	27.62	28.39	27.16	27.67	68409
2020-10-20	27.72	28.72	27.72	28.25	28475
2020-10-21	28.32	28.56	27.50	27.81	24013
2020-10-22	27.95	28.98	27.89	28.02	49298
2020-10-23	28.28	28.72	26.75	27.30	49814
2020-10-26	26.81	27.11	26.22	26.46	50051
2020-10-27	26.46	26.90	26.25	26.57	26298
2020-10-28	26.20	26.57	25.85	26.57	43549
2020-10-29	26.77	26.90	26.05	26.61	65248
2020-10-30	26.61	26.77	26.00	26.52	40980
2020-11-02	26.86	28.22	26.56	27.16	51167
2020-11-03	27.44	28.20	27.00	27.84	48843
2020-11-04	28.61	29.22	27.62	28.10	87535
2020-11-05	26.51	27.74	26.51	27.64	83530
2020-11-06	27.41	27.50	25.20	25.31	112691
2020-11-09	26.89	27.12	25.60	26.00	101949
2020-11-10	26.47	27.75	26.19	27.16	65491
2020-11-11	27.25	27.25	26.12	27.16	35181
2020-11-12	27.35	27.68	26.40	26.83	57553
2020-11-13	27.10	27.55	26.50	26.72	44241
2020-11-16	27.24	28.22	27.00	27.71	44957
2020-11-17	27.83	28.08	27.09	28.02	28593
2020-11-18	28.08	28.89	27.59	27.77	47537
2020-11-19	28.16	28.87	27.52	28.68	25399
2020-11-20	28.56	30.30	28.40	30.27	71480
2020-11-23	30.30	30.30	29.06	29.66	70336
2020-11-24	30.00	30.25	29.29	29.64	38050
2020-11-25	29.63	30.70	29.25	30.67	60849
2020-11-27	30.25	30.53	29.57	29.71	28972
2020-11-30	29.77	30.40	28.99	30.28	86698
2020-12-01	30.70	30.70	28.11	28.41	76170
2020-12-02	28.34	29.99	28.11	29.16	32060
2020-12-03	29.32	30.33	28.96	29.80	33518
2020-12-04	29.80	31.20	29.80	30.81	41330
2020-12-07	31.07	31.07	29.52	29.75	69502
2020-12-08	29.75	31.10	29.75	30.64	75931
2020-12-09	31.21	31.55	30.60	30.84	34171
2020-12-10	30.76	31.37	30.75	31.15	45679
2020-12-11	30.90	31.30	30.48	30.71	25959
2020-12-14	31.36	31.36	29.90	30.00	43320
2020-12-15	30.26	30.99	30.06	30.89	27054
2020-12-16	30.66	30.79	30.10	30.18	21424
2020-12-17	30.77	30.77	29.85	29.95	63170
2020-12-18	30.33	30.33	29.75	29.93	84777
2020-12-21	29.60	30.75	29.32	30.75	37705
2020-12-22	30.41	30.97	30.26	30.37	22027
2020-12-23	30.25	30.80	29.69	29.81	83327
2020-12-24	29.83	30.69	29.80	30.00	21501
2020-12-28	30.45	31.00	30.03	30.06	40507
2020-12-29	30.00	32.46	30.00	31.65	85844
2020-12-30	31.84	32.42	31.05	31.79	44964
2020-12-31	31.31	32.00	30.77	32.00	45417
2021-01-04	32.10	32.73	31.01	31.42	78229
2021-01-05	31.72	32.94	31.20	31.75	38914
2021-01-06	32.00	32.57	31.65	32.02	33394
2021-01-07	32.50	32.68	31.78	31.87	34949
2021-01-08	32.14	34.49	32.04	34.18	214933
2021-01-11	33.54	34.86	33.50	34.60	52184
2021-01-12	34.77	35.88	34.45	35.53	42599
2021-01-13	35.77	35.78	34.57	35.09	33943
2021-01-14	35.08	36.00	34.58	35.64	30141
2021-01-15	35.65	35.65	33.19	35.00	148887
2021-01-19	35.84	37.50	35.71	37.09	141148
2021-01-20	37.48	39.34	36.99	38.86	128570
2021-01-21	38.64	38.95	36.68	37.28	128672
2021-01-22	37.05	38.23	36.50	38.18	30678
2021-01-25	38.28	39.75	38.01	39.50	74541
2021-01-26	39.50	40.58	38.36	40.01	90885
2021-01-27	39.55	40.22	38.50	39.15	63836
2021-01-28	39.15	39.60	37.26	38.05	104173
2021-01-29	38.17	39.10	37.36	37.46	127941
2021-02-01	38.02	38.42	36.04	36.49	270500
2021-02-02	36.41	36.92	35.16	36.17	72523
2021-02-03	36.66	37.80	36.18	37.02	59292
2021-02-04	37.39	37.79	36.52	37.24	40769
2021-02-05	37.67	38.84	37.41	38.31	51228
2021-02-08	38.38	41.00	38.05	39.28	180033
2021-02-09	39.00	39.63	38.80	39.40	54133
2021-02-10	39.57	39.95	38.98	39.72	39213
2021-02-11	39.60	40.19	39.02	39.87	40402
2021-02-12	39.76	40.70	39.75	40.70	36677
2021-02-16	41.12	41.86	40.33	40.70	48093
2021-02-17	41.00	41.99	39.59	41.41	90652
2021-02-18	41.43	41.59	39.55	40.73	55364
2021-02-19	41.04	41.98	40.45	41.89	79090
2021-02-22	41.92	43.15	41.06	41.32	70582
2021-02-23	41.00	42.77	39.00	42.33	91600
2021-02-24	41.97	42.72	35.19	39.48	637063
2021-02-25	39.00	39.97	36.60	37.77	259943
2021-02-26	37.99	39.00	36.50	36.88	623754
2021-03-01	36.51	38.20	36.51	37.44	74815
2021-03-02	37.49	38.11	36.21	37.04	112312
2021-03-03	36.71	37.48	36.14	36.15	40859
2021-03-04	35.91	36.91	34.55	35.54	83826
2021-03-05	36.37	37.50	33.60	35.44	92300
2021-03-08	35.94	36.85	35.10	35.30	40471
2021-03-09	35.00	36.25	34.58	34.70	90195
2021-03-10	34.70	36.93	34.70	36.17	63424
2021-03-11	36.34	37.30	35.90	36.73	52248
2021-03-12	36.39	37.39	36.16	37.03	31861
2021-03-15	37.04	37.96	36.90	37.24	32041
2021-03-16	37.56	37.56	35.37	36.10	95977
2021-03-17	36.44	36.67	35.29	36.63	40847
2021-03-18	36.37	37.44	35.50	35.55	63067
2021-03-19	36.16	36.95	35.73	36.10	103210
2021-03-22	36.49	36.69	35.72	36.65	47261
2021-03-23	36.65	36.75	35.30	35.30	37717
2021-03-24	35.62	36.28	35.11	35.33	39357
2021-03-25	35.00	36.25	34.36	36.02	45075
2021-03-26	36.70	36.85	35.92	36.85	22145
2021-03-29	36.85	37.56	36.01	36.15	13474
2021-03-30	36.15	36.45	35.50	35.50	19684
2021-03-31	35.48	36.63	35.48	35.99	17518
2021-04-01	36.39	37.30	36.00	36.97	30616
2021-04-05	37.50	37.74	36.78	37.61	21251
2021-04-06	37.47	38.70	37.08	37.18	26267
2021-04-07	37.18	38.66	37.18	38.48	23099
2021-04-08	37.97	38.50	37.90	38.21	22379
2021-04-09	38.13	38.50	37.05	37.73	25089
2021-04-12	38.39	39.90	37.76	39.75	120036
2021-04-13	39.71	39.75	37.50	37.65	51394
2021-04-14	37.90	38.99	36.93	37.54	58625
2021-04-15	37.91	38.58	36.93	38.45	22348
2021-04-16	38.59	39.43	37.85	38.41	44513
2021-04-19	38.25	38.97	37.50	38.23	30193
2021-04-20	38.20	38.70	36.91	37.45	31948
2021-04-21	37.73	38.98	37.73	38.98	22128
2021-04-22	39.06	39.07	38.11	38.32	35005
2021-04-23	38.50	39.20	38.33	38.69	28690
2021-04-26	38.90	39.69	38.65	39.28	57161
2021-04-27	39.51	40.30	39.23	39.61	49693
2021-04-28	39.62	40.56	38.80	40.35	38760
2021-04-29	40.66	41.80	40.04	41.22	49623
2021-04-30	41.83	42.19	41.07	41.60	66054
2021-05-03	42.20	42.48	40.68	42.47	60697
2021-05-04	42.68	42.77	41.01	42.25	80691
2021-05-05	43.00	43.70	42.02	43.62	46168
2021-05-06	44.02	44.02	40.13	39.83	152999
2021-05-07	39.00	39.82	37.73	39.20	153221
2021-05-10	38.69	39.13	38.03	38.86	132623
2021-05-11	38.81	39.23	37.51	38.31	64671
2021-05-12	38.50	39.94	37.78	39.77	79936
2021-05-13	39.52	40.41	39.07	40.30	66277
2021-05-14	40.79	41.50	40.39	41.13	40065
2021-05-17	41.45	42.42	41.06	42.11	64818
2021-05-18	42.23	42.75	41.08	42.49	64114
2021-05-19	41.50	42.85	41.06	41.62	51034
2021-05-20	41.99	42.21	41.23	41.91	41053
2021-05-21	42.25	42.80	41.78	42.62	28513
2021-05-24	43.03	44.00	42.63	43.45	68172
2021-05-25	43.99	44.67	43.51	43.81	73083
2021-05-26	44.23	47.50	43.77	44.50	225205
2021-05-27	44.69	46.01	43.95	44.93	93992
2021-05-28	44.24	44.80	43.79	43.79	128239
2021-06-01	44.59	44.59	42.26	42.71	101845
2021-06-02	42.99	43.10	41.51	42.28	94652
2021-06-03	42.27	42.95	42.08	42.43	26603
2021-06-04	42.35	43.63	42.05	42.39	14879
2021-06-07	42.91	43.61	42.12	42.94	17710
2021-06-08	42.64	43.96	42.64	43.40	32391
2021-06-09	44.11	44.11	43.11	43.25	18143
2021-06-10	43.25	44.70	43.19	44.10	20104
2021-06-11	44.59	44.88	44.11	44.25	57463
2021-06-14	44.25	44.99	42.60	42.93	58882
2021-06-15	42.74	43.51	42.03	42.90	41378
2021-06-16	42.47	43.08	42.10	42.67	31741
2021-06-17	42.44	43.75	41.50	41.95	70514
2021-06-18	41.50	42.92	41.00	42.39	170308
2021-06-21	42.77	43.68	41.25	41.67	99237
2021-06-22	41.45	41.91	38.62	40.77	170241
2021-06-23	41.42	42.95	40.81	42.55	47560
2021-06-24	42.60	42.99	41.78	42.52	36330
2021-06-25	43.16	43.27	41.61	41.61	30172
2021-06-28	41.42	42.06	40.04	41.00	46037
2021-06-29	41.00	41.89	40.93	41.31	15668
2021-06-30	41.69	42.27	41.30	41.96	18029
2021-07-01	42.19	43.49	41.22	42.85	57582
2021-07-02	42.98	43.60	41.90	43.60	36072
2021-07-06	43.72	43.72	42.25	42.58	19177
2021-07-07	42.67	42.89	42.18	42.49	20127
2021-07-08	42.50	43.09	41.52	42.71	38996
2021-07-09	43.09	43.65	42.98	43.20	34234
2021-07-12	43.59	43.68	43.04	43.34	30071
2021-07-13	43.25	43.35	42.50	42.62	12588
2021-07-14	43.24	43.42	41.01	42.20	31155
2021-07-15	41.42	41.72	40.64	40.92	30765
2021-07-16	41.37	41.38	40.00	40.47	22642
2021-07-19	38.99	39.50	36.56	39.27	97033
2021-07-20	39.46	41.13	39.28	40.03	37793
2021-07-21	40.54	41.47	40.26	40.79	27211
2021-07-22	40.51	41.45	40.17	40.92	16046
2021-07-23	40.89	41.08	40.51	40.71	13087
2021-07-26	40.93	41.48	40.57	41.45	17912
2021-07-27	41.76	42.12	40.82	41.09	34068
2021-07-28	41.62	42.02	40.90	41.66	38719
2021-07-29	42.25	42.36	41.30	42.25	29768
2021-07-30	42.28	43.00	41.70	41.82	34370
2021-08-02	42.00	42.99	41.80	41.81	67719
2021-08-03	41.93	43.77	41.00	42.22	165477
2021-08-04	41.20	41.61	39.16	40.10	95486
2021-08-05	39.79	40.39	39.45	39.86	83764
2021-08-06	40.40	40.83	39.60	40.11	30670
2021-08-09	39.90	40.22	39.30	39.89	22795
2021-08-10	39.95	40.74	39.00	39.21	44021
2021-08-11	39.62	40.43	39.10	40.31	30122
2021-08-12	40.42	41.17	40.26	40.56	31280
2021-08-13	40.11	41.08	39.60	39.82	16280
2021-08-16	39.58	40.06	39.25	39.52	35797
2021-08-17	39.36	39.93	39.11	39.62	19056
2021-08-18	39.58	40.11	39.25	39.41	33794
2021-08-19	39.07	39.34	38.13	38.58	65707
2021-08-20	38.20	39.79	38.18	39.51	20319
2021-08-23	40.36	40.74	39.00	39.44	67174
2021-08-24	39.81	41.29	39.44	40.50	36922
2021-08-25	40.89	41.85	40.74	41.34	37652
2021-08-26	41.54	41.99	41.00	41.28	55062
2021-08-27	41.49	42.68	41.00	41.76	43273
2021-08-30	42.00	42.48	41.26	42.42	31491
2021-08-31	42.06	43.30	41.31	43.24	157675
2021-09-01	43.17	43.49	42.30	42.75	48583
2021-09-02	42.93	43.95	42.58	43.61	17242
2021-09-03	43.88	44.00	42.55	43.77	32209
2021-09-07	43.77	44.46	43.43	43.98	15934
2021-09-08	44.18	44.70	43.82	44.24	25369
2021-09-09	44.07	44.70	42.86	43.73	33815
2021-09-10	43.83	43.85	42.81	43.67	17814
2021-09-13	43.51	45.85	43.51	44.81	73823
2021-09-14	44.67	45.55	43.55	44.17	36730
2021-09-15	44.77	45.71	44.77	45.45	34800
2021-09-16	44.98	46.04	44.79	45.66	55007
2021-09-17	45.69	46.23	44.15	45.46	149915
2021-09-20	44.20	45.09	43.50	43.80	84244
2021-09-21	44.30	44.50	43.17	44.03	59164
2021-09-22	44.51	45.46	44.34	45.09	20207
2021-09-23	45.37	46.25	45.16	45.66	17883
2021-09-24	45.71	46.00	45.10	45.24	16407
2021-09-27	45.60	47.67	45.32	46.56	35643
2021-09-28	46.56	47.45	45.54	45.67	13459
2021-09-29	45.45	46.15	44.48	45.92	38317
2021-09-30	45.90	46.44	45.04	45.23	48785
2021-10-01	45.63	47.04	45.21	46.93	42094
2021-10-04	46.96	48.45	46.25	47.10	53275
2021-10-05	47.51	48.64	47.05	48.04	55956
2021-10-06	47.32	48.42	46.49	47.29	27940
2021-10-07	47.79	48.18	47.06	47.64	45901
2021-10-08	48.02	48.18	47.04	48.01	43970
2021-10-11	47.98	49.17	47.91	48.54	56186
2021-10-12	48.60	50.29	48.60	49.74	41484
2021-10-13	49.61	49.89	47.70	48.69	66866
2021-10-14	49.04	49.70	48.28	48.86	30707
2021-10-15	48.92	50.98	48.92	49.98	44365
2021-10-18	50.00	51.33	49.26	49.71	34760
2021-10-19	50.00	50.18	49.71	49.88	15361
2021-10-20	50.43	51.17	49.31	50.99	13657
2021-10-21	50.51	50.59	49.69	50.29	13695
2021-10-22	50.09	50.32	49.91	50.13	6637
2021-10-25	50.16	50.20	49.28	50.00	14599
2021-10-26	49.51	50.35	48.95	49.12	16768
2021-10-27	49.18	49.90	48.26	49.07	48705
2021-10-28	48.72	50.50	48.41	50.17	39571
2021-10-29	50.17	50.44	49.25	50.26	29500
2021-11-01	50.26	51.49	49.50	49.86	40285
2021-11-02	50.36	51.56	48.24	48.86	49289
2021-11-03	49.19	50.74	48.50	48.09	108649
2021-11-04	47.90	48.01	44.51	46.90	95441
2021-11-05	46.76	47.20	45.16	46.84	44171
2021-11-08	47.25	48.38	46.82	47.53	24465
2021-11-09	47.38	48.02	46.35	47.45	24777
2021-11-10	47.47	48.11	46.19	46.43	22894
2021-11-11	46.30	47.86	45.95	46.91	48141
2021-11-12	47.04	47.50	46.22	46.75	40678
2021-11-15	46.58	47.47	45.75	45.85	39667
2021-11-16	46.15	46.80	45.60	46.14	39307
2021-11-17	45.70	46.20	45.19	45.40	58008
2021-11-18	45.50	45.90	44.62	45.27	55166
2021-11-19	45.36	45.62	44.29	45.01	60009
2021-11-22	44.74	45.82	44.30	44.48	46609
2021-11-23	44.94	47.70	44.94	47.40	48540
2021-11-24	47.50	47.66	45.55	46.54	47056
2021-11-26	44.89	45.64	44.10	44.73	30444
2021-11-29	45.95	45.95	43.25	43.76	70306
2021-11-30	43.64	44.09	42.41	42.45	107112
2021-12-01	43.29	44.07	42.18	42.68	26100
2021-12-02	41.72	43.67	41.72	42.92	28104
2021-12-03	42.79	43.69	41.43	42.52	19732
2021-12-06	42.66	43.76	42.55	42.68	13633
2021-12-07	43.45	44.40	42.89	43.76	21141
2021-12-08	43.20	44.25	43.20	43.94	17095
2021-12-09	43.97	44.60	43.00	43.46	28700
2021-12-10	43.62	44.57	43.46	43.75	17902
2021-12-13	43.74	43.74	42.90	43.58	12900
2021-12-14	43.05	44.67	42.81	43.67	22914
2021-12-15	43.63	44.76	43.40	43.79	13376
2021-12-16	44.26	45.00	43.61	44.53	13905
2021-12-17	44.05	45.33	43.40	43.40	36350
2021-12-20	43.51	43.65	42.25	43.36	62274
2021-12-21	44.19	44.89	42.77	43.87	28053
2021-12-22	43.93	44.55	43.25	44.20	23997
2021-12-23	43.98	44.76	42.91	43.31	28463
2021-12-27	42.99	43.80	42.01	42.85	35745
2021-12-28	43.39	43.65	41.34	41.80	94239
2021-12-29	41.64	42.58	40.50	42.56	71941
2021-12-30	42.40	43.55	40.72	42.48	66435
2021-12-31	42.45	43.10	42.14	42.73	45089
2022-01-03	43.14	44.24	42.22	43.65	31570
2022-01-04	43.54	44.23	43.01	43.03	49091
2022-01-05	43.21	43.55	42.05	42.65	27852
2022-01-06	42.50	43.24	41.95	42.43	33771
2022-01-07	42.73	43.09	42.09	42.54	26087
2022-01-10	42.37	42.83	41.70	42.54	28812
2022-01-11	43.20	43.82	42.19	43.24	31562
2022-01-12	42.92	43.76	42.45	42.50	43305
2022-01-13	42.44	43.48	40.94	41.04	181016
2022-01-14	40.82	42.79	40.81	41.81	68691
2022-01-18	42.74	43.52	41.81	42.38	52770
2022-01-19	42.71	43.60	41.75	42.86	62916
2022-01-20	42.90	43.90	42.52	43.08	29871
2022-01-21	42.97	43.48	41.67	42.77	40152
2022-01-24	43.10	43.94	42.09	43.45	87778
2022-01-25	43.72	44.61	42.58	44.52	63907
2022-01-26	44.46	44.64	43.50	44.09	31721
2022-01-27	44.33	44.63	43.50	43.81	33034
2022-01-28	43.90	44.88	43.60	43.72	64475
2022-01-31	43.89	45.04	43.20	44.80	88187
2022-02-01	44.51	44.88	43.55	44.07	41049
2022-02-02	43.70	43.90	42.45	43.37	47128
2022-02-03	42.91	44.19	42.67	43.44	42140
2022-02-04	43.35	44.06	42.75	43.45	32653
2022-02-07	43.66	44.38	43.00	43.04	46390
2022-02-08	43.43	44.40	42.53	43.81	72763
2022-02-09	43.72	44.55	43.54	43.89	42809
2022-02-10	43.46	44.04	43.06	43.17	55310
2022-02-11	43.22	44.24	42.80	43.17	63832
2022-02-14	43.32	43.32	41.77	42.82	63909
2022-02-15	42.91	43.71	42.39	43.10	71388
2022-02-16	43.02	45.14	42.84	44.57	87999
2022-02-17	44.40	44.91	43.40	43.86	32079
2022-02-18	44.13	44.30	43.18	43.98	36286
2022-02-22	43.72	44.25	42.13	42.76	73561
2022-02-23	42.85	43.12	42.10	42.45	38039
2022-02-24	41.98	43.85	41.23	41.88	100418
2022-02-25	43.00	43.26	40.75	41.28	84522
2022-02-28	41.82	43.24	41.04	42.40	274181
2022-03-01	42.40	42.94	40.91	40.95	79630
2022-03-02	41.00	42.14	41.00	41.46	47636
2022-03-03	41.18	41.55	40.76	41.10	52981
2022-03-04	40.62	41.41	40.50	40.67	41995
2022-03-07	40.83	41.32	40.40	40.85	40148
2022-03-08	41.25	42.15	40.69	40.90	90087
2022-03-09	41.10	41.83	40.41	40.54	84774
2022-03-10	40.90	41.43	40.45	41.37	45409
2022-03-11	41.13	41.77	40.57	41.36	76473
2022-03-14	40.85	41.20	40.06	40.16	52057
2022-03-15	40.00	40.27	39.61	39.81	51624
2022-03-16	40.10	40.10	39.00	39.53	45468
2022-03-17	40.00	40.63	39.73	40.52	66548
2022-03-18	40.71	40.72	39.99	40.72	86265
2022-03-21	40.86	41.84	40.86	41.56	61344
2022-03-22	41.40	41.82	40.89	41.05	37324
2022-03-23	41.24	41.69	41.16	41.54	15971
2022-03-24	41.52	41.88	41.27	41.46	40895
2022-03-25	41.50	42.96	41.50	42.89	40978
2022-03-28	42.78	43.75	41.65	43.63	43806
2022-03-29	42.94	43.79	42.76	43.62	33022
2022-03-30	43.62	44.41	43.30	43.43	29383
2022-03-31	43.94	44.27	43.50	43.99	35976
2022-04-01	44.00	44.52	43.96	44.39	38319
2022-04-04	44.69	46.11	44.34	45.54	119821
2022-04-05	45.58	46.90	45.06	46.85	74210
2022-04-06	46.75	48.16	46.50	47.16	117548
2022-04-07	47.16	48.19	46.55	48.12	60883
2022-04-08	48.00	48.40	47.04	47.52	27806
2022-04-11	47.96	49.40	46.85	48.25	91716
2022-04-12	48.58	49.51	48.41	49.42	52763
2022-04-13	49.80	50.28	48.12	48.81	175880
2022-04-14	48.58	49.08	47.88	49.07	41072
2022-04-18	49.07	49.61	48.53	48.55	49945
2022-04-19	48.68	50.35	48.68	49.80	49201
2022-04-20	50.14	52.39	49.75	52.32	72128
2022-04-21	53.30	53.69	52.76	53.27	99658
2022-04-22	53.20	54.58	53.09	53.37	138560
2022-04-25	52.66	53.83	51.96	52.26	209905
2022-04-26	52.50	52.50	49.85	50.29	171113
2022-04-27	48.59	50.23	48.21	49.55	165756
2022-04-28	50.00	51.66	49.00	51.00	46683
2022-04-29	51.29	51.29	49.65	49.99	51957
2022-05-02	50.84	51.31	49.46	51.03	70377
2022-05-03	51.33	53.19	51.01	51.11	65025
2022-05-04	51.21	51.50	49.15	50.46	45943
2022-05-05	50.04	50.71	49.50	50.32	53625
2022-05-06	50.10	50.54	48.96	50.12	38749
2022-05-09	49.61	49.69	47.28	47.76	67837
2022-05-10	47.77	49.06	47.06	47.96	29628
2022-05-11	47.81	49.16	47.22	47.51	43746
2022-05-12	47.85	49.13	47.23	48.41	42108
2022-05-13	48.72	50.85	48.72	50.43	55509
2022-05-16	50.59	51.00	49.96	50.33	23850
2022-05-17	50.86	51.86	50.20	51.72	48169
2022-05-18	52.19	52.19	50.72	51.95	54783
2022-05-19	51.56	53.64	51.34	52.87	68550
2022-05-20	52.70	53.59	52.29	52.94	38136
2022-05-23	53.70	54.40	53.24	53.93	63498
2022-05-24	53.83	55.74	53.00	55.51	59458
2022-05-25	55.00	58.13	54.70	57.66	68848
2022-05-26	58.01	58.55	55.92	56.00	57328
2022-05-27	56.59	57.22	56.35	56.77	67280
2022-05-31	56.85	57.25	53.01	53.62	287432
2022-06-01	53.62	54.69	52.31	52.99	87282
2022-06-02	53.51	55.89	53.00	55.24	37203
2022-06-03	55.55	55.73	53.50	53.72	46825
2022-06-06	54.53	55.23	53.55	55.07	25874
2022-06-07	55.08	56.31	54.74	55.33	65584
2022-06-08	55.45	55.45	53.33	53.67	46253
2022-06-09	53.41	54.60	53.08	54.01	42317
2022-06-10	53.83	53.83	52.19	53.58	64020
2022-06-13	51.13	52.00	50.47	50.58	54395
2022-06-14	50.58	51.47	48.95	49.99	39788
2022-06-15	49.53	49.74	48.00	48.29	46425
2022-06-16	48.25	48.25	44.50	45.20	118070
2022-06-17	44.82	45.42	43.14	43.50	87222
2022-06-21	44.39	46.81	43.94	46.78	37890
2022-06-22	45.41	46.82	45.05	46.07	40205
2022-06-23	45.89	47.47	45.29	46.74	59661
2022-06-24	47.49	49.95	46.95	49.22	36264
2022-06-27	49.22	50.45	47.35	49.76	55333
2022-06-28	49.76	50.85	49.50	50.72	23344
2022-06-29	50.36	50.83	49.00	49.73	33388
2022-06-30	48.99	49.97	48.00	48.70	33599
2022-07-01	48.75	50.23	47.85	50.23	22585
2022-07-05	49.41	49.49	47.66	48.67	24768
2022-07-06	48.05	49.90	46.07	47.23	46492
2022-07-07	47.93	49.28	47.37	48.54	71852
2022-07-08	47.93	49.52	47.93	49.13	33516
2022-07-11	48.95	49.89	48.09	49.21	22715
2022-07-12	48.54	49.15	46.75	47.44	44336
2022-07-13	47.22	48.51	46.95	47.43	28873
2022-07-14	47.05	48.70	46.25	48.49	18785
2022-07-15	49.12	50.23	48.18	49.39	52405
2022-07-18	49.49	50.15	48.09	49.25	48438
2022-07-19	49.25	50.12	48.58	49.56	21970
2022-07-20	49.96	50.28	48.81	50.02	18908
2022-07-21	49.00	50.05	48.21	49.71	20729
2022-07-22	49.60	49.95	46.61	47.20	63708
2022-07-25	48.02	49.42	47.51	48.55	30972
2022-07-26	49.34	51.00	48.53	50.72	37285
2022-07-27	51.14	52.67	50.57	52.67	21519
2022-07-28	53.00	53.23	52.07	53.09	27607
2022-07-29	53.30	55.64	53.30	55.14	44225
2022-08-01	55.19	56.65	53.80	56.20	61682
2022-08-02	56.75	56.77	55.51	54.92	63974
2022-08-03	53.89	54.73	53.11	54.10	51165
2022-08-04	52.90	52.90	48.02	50.61	82959
2022-08-05	50.62	51.74	49.27	50.27	26353
2022-08-08	50.92	51.97	50.12	50.88	47708
2022-08-09	51.60	53.61	50.88	53.26	64425
2022-08-10	53.43	54.86	52.75	53.92	80821
2022-08-11	54.47	56.48	54.06	55.06	53271
2022-08-12	54.84	56.85	54.52	55.74	66127
2022-08-15	55.05	57.40	55.05	56.58	62291
2022-08-16	57.18	58.39	56.69	58.04	56751
2022-08-17	58.02	59.94	57.40	58.78	89690
2022-08-18	59.00	60.51	58.84	59.79	99362
2022-08-19	59.04	60.75	56.17	56.36	125999
2022-08-22	56.09	58.61	54.44	57.72	114127
2022-08-23	57.00	61.01	57.00	60.09	90707
2022-08-24	59.27	61.80	58.65	59.39	79386
2022-08-25	60.01	63.81	60.01	62.82	115225
2022-08-26	63.15	63.75	60.37	62.31	63048
2022-08-29	62.42	63.89	61.56	62.11	88437
2022-08-30	61.49	62.35	59.84	60.84	69919
2022-08-31	61.19	62.81	59.90	62.01	201293
2022-09-01	61.51	62.43	59.75	61.61	73155
2022-09-02	62.54	64.47	61.00	61.78	107856
2022-09-06	62.87	64.10	60.23	60.67	79492
2022-09-07	60.50	61.99	60.21	61.13	55517
2022-09-08	61.32	61.52	60.00	60.87	140079
2022-09-09	61.68	62.33	60.46	60.95	330597
2022-09-12	61.01	61.18	59.60	60.78	231508
2022-09-13	60.00	60.76	58.91	59.60	151675
2022-09-14	59.22	61.14	59.22	60.69	231203
2022-09-15	60.66	60.75	58.36	58.77	200643
2022-09-16	57.53	59.41	55.35	56.01	2216013
2022-09-19	54.99	55.27	53.50	55.14	186537
2022-09-20	54.60	54.64	53.65	54.23	42381
2022-09-21	54.31	55.00	53.30	53.67	47132
2022-09-22	53.65	53.71	52.29	52.43	51106
2022-09-23	51.23	51.23	49.44	50.12	128007
2022-09-26	50.58	51.12	48.82	48.98	62099
2022-09-27	49.55	50.63	49.01	49.21	99378
2022-09-28	49.27	52.27	49.27	51.62	54085
2022-09-29	51.02	51.78	49.84	51.51	63668
2022-09-30	51.48	52.60	50.94	50.94	117368
2022-10-03	52.27	53.46	50.98	52.46	51820
2022-10-04	52.62	54.14	51.77	52.03	73790
2022-10-05	52.40	52.91	50.89	51.93	47237
2022-10-06	51.40	52.67	51.40	51.76	43453
2022-10-07	51.80	53.75	51.52	52.84	49483
2022-10-10	53.57	53.57	51.22	51.71	35742
2022-10-11	51.10	53.55	51.07	51.77	49127
2022-10-12	51.14	51.73	50.71	51.17	53287
2022-10-13	50.29	53.17	49.30	52.18	33092
2022-10-14	52.11	52.12	51.03	51.71	16045
2022-10-17	51.55	52.67	51.55	52.09	25012
2022-10-18	52.31	56.27	52.31	56.27	212084
2022-10-19	55.49	56.35	54.60	55.07	54735
2022-10-20	55.98	56.19	52.48	52.60	140189
2022-10-21	53.11	53.90	51.90	52.89	89834
2022-10-24	53.74	53.87	51.59	51.96	72496
2022-10-25	51.59	54.10	51.59	53.94	101514
2022-10-26	53.63	55.24	53.43	53.80	66518
2022-10-27	54.13	55.16	53.47	53.64	60925
2022-10-28	53.89	54.61	52.85	54.49	66886
2022-10-31	54.09	55.77	54.02	54.83	78469
2022-11-01	55.10	56.53	54.84	56.26	176679
2022-11-02	56.04	56.50	54.52	53.56	122736
2022-11-03	52.86	55.43	52.63	54.96	77486
2022-11-04	55.08	55.96	53.32	54.66	80036
2022-11-07	55.99	56.60	53.68	55.04	107815
2022-11-08	55.32	55.75	53.72	54.45	118550
2022-11-09	54.08	54.49	52.84	53.79	83867
2022-11-10	54.50	56.54	53.86	56.16	103258
2022-11-11	56.44	57.16	55.43	56.22	59794
2022-11-14	56.01	57.20	55.04	55.04	35993
2022-11-15	55.24	55.77	54.76	54.81	38761
2022-11-16	54.85	56.24	54.33	56.10	33950
2022-11-17	54.83	56.12	54.31	55.82	35855
2022-11-18	55.00	56.03	53.20	54.81	35551
2022-11-21	54.81	54.81	53.05	54.17	41708
2022-11-22	53.93	55.76	53.47	54.96	53667
2022-11-23	54.90	55.85	53.58	53.60	61194
2022-11-25	53.74	54.27	52.36	52.36	26147
2022-11-28	52.51	53.60	52.38	52.44	51062
2022-11-29	52.26	52.91	51.12	51.47	59783
2022-11-30	51.67	51.67	50.26	51.20	158397
2022-12-01	51.20	51.42	49.75	50.19	83890
2022-12-02	49.76	50.84	49.20	50.09	67576
2022-12-05	50.11	50.58	47.25	48.43	80481
2022-12-06	48.73	49.44	46.39	47.07	78535
2022-12-07	46.80	47.26	45.46	46.02	70946
2022-12-08	46.21	46.81	44.86	45.46	59277
2022-12-09	44.94	45.74	44.50	44.78	47975
2022-12-12	44.56	46.11	44.35	45.82	62685
2022-12-13	46.52	46.56	44.12	45.03	177157
2022-12-14	44.88	44.91	43.11	43.75	75466
2022-12-15	43.90	44.27	42.60	43.89	86275
2022-12-16	43.60	45.75	42.89	45.75	247867
2022-12-19	45.24	45.57	44.12	44.16	108490
2022-12-20	43.75	44.99	43.34	44.49	58994
2022-12-21	45.00	46.50	44.10	46.30	65099
2022-12-22	46.71	46.80	45.01	45.52	66846
2022-12-23	45.42	46.50	45.15	46.47	38468
2022-12-27	47.05	47.70	46.28	47.20	58196
2022-12-28	47.32	47.32	46.36	46.73	32376
2022-12-29	47.06	47.69	46.55	46.97	49498
2022-12-30	47.13	47.13	45.25	45.25	56878
2023-01-03	45.84	47.17	44.63	45.46	41452
2023-01-04	45.73	47.23	45.73	46.94	38781
2023-01-05	46.57	47.39	45.04	47.04	23381
2023-01-06	47.82	49.13	46.65	49.06	56933
2023-01-09	48.67	49.13	47.15	48.59	63746
2023-01-10	47.77	48.75	47.46	47.46	30166
2023-01-11	47.52	49.13	47.52	48.35	8586
2023-01-12	49.00	49.00	47.06	47.62	32426
2023-01-13	47.06	47.77	46.93	46.98	20200
2023-01-17	47.53	47.67	46.80	47.67	9791
2023-01-18	49.06	49.06	47.10	47.35	11631
2023-01-19	46.78	47.71	46.15	47.69	9250
2023-01-20	47.21	47.64	46.08	46.30	18549
2023-01-23	46.49	48.16	46.20	48.06	26076
2023-01-24	48.95	50.63	48.64	49.47	35004
2023-01-25	50.05	50.05	48.68	49.18	13497
2023-01-26	49.90	50.63	48.85	50.52	28076
2023-01-27	50.92	51.19	49.43	49.73	26228
2023-01-30	49.81	50.75	49.45	49.68	57131
2023-01-31	50.00	51.38	49.46	49.57	133299
2023-02-01	49.27	49.57	47.09	48.22	41177
2023-02-02	48.64	49.35	47.65	48.53	47323
2023-02-03	49.01	49.37	47.26	47.37	50911
2023-02-06	47.19	47.96	46.24	46.73	34333
2023-02-07	47.54	49.35	46.73	48.29	35644
2023-02-08	48.35	49.40	47.14	47.78	21508
2023-02-09	48.38	49.69	46.38	46.78	61717
2023-02-10	46.91	48.44	46.90	47.08	39366
2023-02-13	46.82	48.20	46.54	46.78	24027
2023-02-14	48.46	48.46	46.73	47.16	29667
2023-02-15	47.33	49.18	46.88	48.82	39821
2023-02-16	48.98	50.38	48.20	49.41	48680
2023-02-17	48.79	50.02	48.38	48.70	55389
2023-02-21	48.81	49.09	46.62	46.89	30333
2023-02-22	47.33	47.49	46.40	46.71	27595
2023-02-23	46.56	47.59	45.63	46.33	26923
2023-02-24	46.52	47.57	45.94	47.12	37433
2023-02-27	47.50	48.77	47.50	48.22	29334
2023-02-28	48.99	52.08	48.02	50.42	283112
2023-03-01	51.82	52.39	49.89	49.91	76563
2023-03-02	49.66	50.40	48.82	49.06	37973
2023-03-03	50.08	50.45	48.83	49.80	36438
2023-03-06	49.50	50.26	48.98	49.65	28550
2023-03-07	50.24	50.73	49.02	50.47	29006
2023-03-08	49.96	51.71	49.03	51.04	41426
2023-03-09	50.65	52.17	50.12	51.10	47983
2023-03-10	50.96	52.87	50.20	51.79	53425
2023-03-13	51.92	53.79	50.44	52.55	57663
2023-03-14	52.79	54.34	52.07	52.73	25693
2023-03-15	51.73	52.86	49.72	50.55	35673
2023-03-16	50.77	52.42	50.77	52.42	44675
2023-03-17	52.37	52.37	50.12	51.80	72296
2023-03-20	52.34	52.34	50.50	51.22	19151
2023-03-21	51.41	51.47	50.59	51.35	7179
2023-03-22	51.30	52.00	51.00	51.00	117652
2023-03-23	51.06	52.00	49.13	49.30	12146
2023-03-24	48.86	50.46	48.73	49.36	22046
2023-03-27	50.01	50.28	49.20	49.79	3833
2023-03-28	50.00	50.00	49.01	49.89	28645
2023-03-29	50.00	50.00	48.89	49.44	15897
2023-03-30	50.10	50.10	49.05	49.25	11381
2023-03-31	49.77	49.77	47.42	47.42	66409
2023-04-03	48.00	49.53	47.86	48.90	19039
2023-04-04	49.49	49.95	47.90	48.12	10530
2023-04-05	48.23	49.14	48.21	48.63	8305
2023-04-06	48.21	49.11	48.21	48.79	23198
2023-04-10	48.69	50.02	48.30	49.03	11810
2023-04-11	49.03	49.90	48.83	49.51	11029
2023-04-12	50.23	50.30	49.46	49.65	15681
2023-04-13	51.50	51.50	48.51	49.00	14605
2023-04-14	48.82	49.89	48.62	49.73	9749
2023-04-17	49.93	50.37	49.16	49.99	15061
2023-04-18	50.35	50.35	48.58	48.58	27301
2023-04-19	50.35	50.35	48.23	48.30	29482
2023-04-20	48.24	48.90	48.07	48.60	11707
2023-04-21	48.24	48.58	47.50	47.53	9986
2023-04-24	47.28	48.46	46.76	47.52	9789
2023-04-25	47.00	48.19	46.60	47.44	21047
2023-04-26	46.95	47.55	46.17	46.77	16728
2023-04-27	46.79	48.04	46.38	48.04	11979
2023-04-28	47.32	48.26	46.56	47.03	25144
2023-05-01	47.10	48.25	47.10	47.11	17973
2023-05-02	47.10	48.04	46.15	46.59	23814
2023-05-03	46.59	47.00	45.00	45.40	54329
2023-05-04	46.00	46.00	44.11	43.48	27069
2023-05-05	43.60	44.55	43.42	44.16	28076
2023-05-08	45.00	45.00	43.07	44.05	34809
2023-05-09	43.60	44.41	43.50	44.00	14522
2023-05-10	44.10	44.20	42.98	43.66	36374
2023-05-11	44.43	44.43	42.77	43.35	17950
2023-05-12	43.60	43.60	41.80	41.95	22659
2023-05-15	43.78	43.78	42.49	43.25	72976
2023-05-16	42.99	44.37	42.00	42.32	27660
2023-05-17	42.12	44.05	42.10	43.57	32878
2023-05-18	43.31	46.97	43.31	46.95	35030
2023-05-19	47.05	48.97	46.72	48.83	40524
2023-05-22	48.74	50.50	47.61	49.90	51346
2023-05-23	50.06	50.98	49.50	50.31	85838
2023-05-24	50.50	51.00	49.18	50.84	49017
2023-05-25	51.00	53.96	49.59	52.87	64170
2023-05-26	53.39	55.81	52.51	55.33	84151
2023-05-30	54.79	56.52	53.02	55.87	67323
2023-05-31	55.69	55.84	52.31	53.80	152832
2023-06-01	54.02	55.33	52.43	52.91	20947
2023-06-02	52.25	53.96	52.25	53.48	19347
2023-06-05	53.77	53.86	52.31	53.48	7920
2023-06-06	52.52	52.66	52.20	52.36	13869
2023-06-07	53.53	54.08	52.50	53.81	19189
2023-06-08	53.20	55.14	53.20	54.42	16179
2023-06-09	54.00	54.20	52.26	53.26	15282
2023-06-12	53.88	54.64	51.70	52.27	27864
2023-06-13	51.94	53.60	51.26	51.74	36531
2023-06-14	52.00	53.80	51.19	53.22	40775
2023-06-15	53.35	57.67	51.82	57.09	125364
2023-06-16	56.85	57.01	55.61	56.96	133018
2023-06-20	56.65	57.69	55.11	56.84	41472
2023-06-21	57.00	58.81	55.50	57.56	10089
2023-06-22	56.00	57.82	55.08	57.82	18445
2023-06-23	56.33	57.07	55.50	56.15	13685
2023-06-26	55.50	57.92	55.01	56.75	25508
2023-06-27	56.94	57.85	55.04	55.97	7355
2023-06-28	55.49	55.49	53.81	55.29	25023
2023-06-29	53.83	55.05	52.47	53.50	32508
2023-06-30	53.01	55.00	52.95	54.60	15234
2023-07-03	53.80	54.84	52.53	53.03	4153
2023-07-05	52.23	52.97	52.00	52.00	10108
2023-07-06	51.45	53.37	51.16	52.21	17384
2023-07-07	52.55	53.94	51.00	52.01	13574
2023-07-10	51.12	53.51	51.01	52.00	12792
2023-07-11	53.42	54.00	51.19	52.00	8406
2023-07-12	51.56	53.50	51.56	52.00	17906
2023-07-13	51.74	53.39	51.49	52.66	19498
2023-07-14	51.96	53.00	51.60	52.01	14673
2023-07-17	51.00	53.00	51.00	52.00	15345
2023-07-18	52.88	52.89	49.50	49.50	43859
2023-07-19	49.27	51.06	48.03	48.49	39302
2023-07-20	48.49	49.86	47.55	47.55	24662
2023-07-21	47.55	48.50	46.01	46.48	48403
2023-07-24	46.96	49.27	46.75	48.60	26218
2023-07-25	48.35	48.83	46.12	46.41	27411
2023-07-26	46.00	47.25	44.60	45.16	38068
2023-07-27	45.70	47.00	45.13	46.79	65434
2023-07-28	47.24	48.09	46.50	47.15	27774
2023-07-31	47.71	49.38	46.75	47.62	34094
2023-08-01	48.00	49.43	47.42	48.49	40157
2023-08-02	49.13	49.37	45.75	46.99	65798
2023-08-03	46.12	46.12	42.25	43.48	309923
2023-08-04	44.00	44.00	41.10	41.10	258603
2023-08-07	40.74	40.74	36.50	36.56	517311
2023-08-08	36.60	39.03	36.50	39.03	2038957
2023-08-09	39.43	41.64	39.30	40.13	106120
2023-08-10	40.84	42.24	40.13	41.30	86089
2023-08-11	41.50	43.23	41.04	42.73	44640
2023-08-14	43.00	43.00	40.06	40.62	55192
2023-08-15	40.62	40.92	39.42	40.04	16912
2023-08-16	40.50	40.92	39.62	39.88	23621
2023-08-17	39.40	40.01	39.28	39.29	20196
2023-08-18	38.56	39.99	38.56	39.66	21404
2023-08-21	40.00	40.72	39.99	40.42	31183
2023-08-22	39.96	41.00	39.96	40.37	19969
2023-08-23	40.19	40.99	40.19	40.75	17145
2023-08-24	40.12	41.13	40.00	40.05	32550
2023-08-25	39.75	40.98	39.75	40.70	29109
2023-08-28	40.29	41.29	40.08	40.80	19908
2023-08-29	41.80	41.96	40.23	41.20	28645
2023-08-30	41.66	42.78	40.96	41.83	38180
2023-08-31	42.17	42.58	41.40	41.75	34887
2023-09-01	42.66	43.50	41.95	43.50	31513
2023-09-05	41.90	43.50	41.40	42.43	74809
2023-09-06	42.33	42.34	40.51	40.80	35208
2023-09-07	40.66	41.82	40.66	41.82	26859
2023-09-08	42.45	42.99	41.12	41.35	38335
2023-09-11	41.63	42.81	41.00	41.54	27035
2023-09-12	41.51	42.10	41.26	42.10	20943
2023-09-13	41.76	42.60	41.71	42.53	23309
2023-09-14	42.55	43.28	42.27	42.90	38372
2023-09-15	42.48	43.05	41.50	41.50	86018
2023-09-18	41.60	42.44	41.00	41.37	40562
2023-09-19	41.37	42.47	40.30	41.65	76770
2023-09-20	41.36	43.65	41.02	42.56	94547
2023-09-21	42.26	43.70	42.20	42.47	56758
2023-09-22	42.37	44.19	41.69	42.97	502636
2023-09-25	42.40	44.51	41.43	42.51	270266
2023-09-26	42.00	42.30	40.21	41.03	32971
2023-09-27	41.08	43.14	41.08	42.03	40226
2023-09-28	41.61	42.97	41.39	41.90	40115
2023-09-29	41.62	42.24	41.34	41.97	47372
2023-10-02	42.25	42.30	40.50	40.50	35085
2023-10-03	40.50	41.12	40.12	40.23	20556
2023-10-04	40.25	40.90	40.25	40.44	21547
2023-10-05	40.63	41.11	40.50	41.11	13431
2023-10-06	40.63	42.16	40.59	41.71	12403
2023-10-09	42.35	42.98	41.71	42.90	14788
2023-10-10	42.55	43.97	42.55	43.57	9731
2023-10-11	44.00	44.25	42.33	42.33	49434
2023-10-12	42.91	44.16	42.14	43.16	62040
2023-10-13	43.50	44.05	42.90	43.41	33994
2023-10-16	42.66	44.03	42.66	43.28	23885
2023-10-17	43.51	43.99	43.00	43.01	13753
2023-10-18	44.20	44.20	42.78	42.80	18505
2023-10-19	42.59	43.47	42.49	42.64	15808
2023-10-20	42.28	43.22	42.00	42.62	13166
2023-10-23	42.22	42.98	41.75	42.62	12795
2023-10-24	42.12	43.50	42.05	43.21	40609
2023-10-25	43.50	43.95	42.30	42.92	48715
2023-10-26	43.79	46.74	42.01	46.01	82954
2023-10-27	46.21	47.00	44.64	45.11	51585
2023-10-30	45.74	47.00	44.62	46.19	62117
2023-10-31	46.20	48.62	44.04	46.22	70449
2023-11-01	45.79	48.00	45.59	47.39	67810
2023-11-02	47.88	48.42	45.60	45.89	76846
2023-11-03	45.93	47.01	45.67	46.90	49507
2023-11-06	46.90	48.85	46.07	47.81	42983
2023-11-07	47.80	49.70	46.50	48.48	48987
2023-11-08	48.74	48.74	45.52	47.51	379168
2023-11-09	48.42	49.49	46.51	47.88	50725
2023-11-10	47.67	49.00	47.01	48.62	59589
2023-11-13	48.60	49.20	47.50	48.84	51431
2023-11-14	48.66	49.35	47.73	48.90	46699
2023-11-15	48.75	49.14	48.44	49.03	50475
2023-11-16	49.03	49.35	48.50	48.75	33805
2023-11-17	48.95	49.37	48.75	49.35	50722
2023-11-20	49.35	49.50	48.75	49.25	24705
2023-11-21	49.25	49.40	48.35	48.62	52757
2023-11-22	48.94	49.44	48.84	49.37	46918
2023-11-24	49.24	49.50	47.90	49.35	25513
2023-11-27	49.27	49.55	48.05	49.27	33856
2023-11-28	49.54	49.96	49.00	49.96	50975
2023-11-29	50.00	51.68	49.07	51.08	75055
2023-11-30	50.91	51.25	50.00	51.16	181614
2023-12-01	50.52	53.80	49.71	52.48	66201
2023-12-04	52.28	52.70	51.45	52.22	36643
2023-12-05	51.50	52.41	51.28	52.18	41956
2023-12-06	52.06	52.74	48.97	49.64	54996
2023-12-07	50.05	50.43	49.35	49.92	20073
2023-12-08	49.60	50.50	48.74	49.42	50286
2023-12-11	49.96	50.00	48.05	48.46	33648
2023-12-12	48.37	48.55	46.70	47.03	31175
2023-12-13	47.74	48.20	46.70	47.15	48285
2023-12-14	47.88	48.91	46.51	47.15	44453
2023-12-15	47.57	47.57	43.78	43.78	163703
2023-12-18	44.74	46.06	44.35	44.35	63174
2023-12-19	45.28	45.80	44.27	44.35	31005
2023-12-20	43.92	44.94	43.27	43.58	56263
2023-12-21	43.61	44.34	43.03	43.54	34711
2023-12-22	44.00	44.00	42.61	42.61	38581
2023-12-26	43.08	43.88	42.42	42.48	56448
2023-12-27	42.30	43.75	42.08	42.30	40373
2023-12-28	42.35	43.47	41.98	41.98	59289
2023-12-29	42.00	43.38	41.98	43.17	46385
2024-01-02	43.84	44.39	43.50	44.15	33623
2024-01-03	44.00	44.46	43.42	44.28	24983
2024-01-04	44.81	44.81	44.24	44.58	40536
2024-01-05	44.44	44.93	44.35	44.64	29889
2024-01-08	44.99	44.99	43.11	44.62	21188
2024-01-09	44.82	44.82	44.01	44.73	22914
2024-01-10	44.73	44.90	43.87	44.69	23297
2024-01-11	45.00	45.00	44.11	44.59	15367
2024-01-12	44.26	44.78	44.13	44.74	18266
2024-01-16	44.94	45.00	43.53	43.64	26444
2024-01-17	43.65	43.90	42.90	43.56	44486
2024-01-18	43.09	43.66	42.89	43.37	17377
2024-01-19	43.70	43.70	43.00	43.35	23598
2024-01-22	43.06	44.80	43.06	44.66	37751
2024-01-23	45.11	45.23	44.20	44.89	40432
2024-01-24	44.82	45.08	43.97	44.15	32972
2024-01-25	44.59	45.12	44.39	45.12	31278
2024-01-26	45.12	45.66	44.70	45.47	92210
2024-01-29	45.39	47.00	45.35	46.99	62387
2024-01-30	46.99	47.67	46.32	47.67	52619
2024-01-31	47.67	47.67	46.38	46.96	50285
2024-02-01	47.45	47.51	46.59	46.29	54758
2024-02-02	45.84	46.14	44.99	45.29	44203
2024-02-05	45.00	45.12	43.27	43.83	51614
2024-02-06	43.68	44.69	43.59	44.38	38189
2024-02-07	44.10	44.52	43.48	44.30	16626
2024-02-08	44.58	44.92	44.03	44.33	102180
2024-02-09	44.67	44.80	44.09	44.78	20336
2024-02-12	44.91	45.22	44.40	45.20	15750
2024-02-13	45.46	45.73	44.22	44.48	30621
2024-02-14	44.99	45.47	44.37	45.19	21945
2024-02-15	44.28	45.58	44.28	44.64	16328
2024-02-16	44.31	45.43	44.31	45.41	15055
2024-02-20	45.10	45.57	44.48	45.48	22779
2024-02-21	45.10	45.78	45.08	45.78	24972
2024-02-22	45.90	45.99	45.26	45.98	20644
2024-02-23	46.00	46.48	45.44	46.19	20484
2024-02-26	46.06	46.48	45.20	45.32	18223
2024-02-27	44.81	46.50	44.81	45.98	27637
2024-02-28	45.62	45.87	44.89	45.01	44643
2024-02-29	45.20	45.44	43.30	43.70	37961
2024-03-01	43.49	44.33	43.49	44.04	27186
2024-03-04	43.89	44.57	43.76	44.28	17147
2024-03-05	43.93	44.60	43.82	44.37	26698
2024-03-06	44.07	45.19	43.89	45.00	20462
2024-03-07	44.69	44.83	44.20	44.55	42930
2024-03-08	39.12	40.10	38.50	39.09	1254645
2024-03-11	39.28	39.84	39.00	39.35	210213
2024-03-12	39.49	39.49	38.75	39.07	85072
2024-03-13	39.00	39.34	38.95	39.23	75963
2024-03-14	39.35	39.46	38.94	39.17	94474
2024-03-15	39.36	39.61	39.21	39.56	135372
2024-03-18	39.61	39.99	39.38	39.99	125017
2024-03-19	40.34	41.16	40.21	40.76	110683
2024-03-20	41.00	41.73	40.86	41.35	165753
2024-03-21	41.35	41.35	40.78	40.80	63747
2024-03-22	40.67	41.26	40.63	40.68	84456
2024-03-25	40.68	41.48	40.62	40.84	59104
2024-03-26	41.18	41.28	40.79	40.95	92823
2024-03-27	40.97	41.24	40.61	40.94	71873
2024-03-28	41.01	41.05	40.74	40.99	106386
2024-04-01	40.82	40.96	40.50	40.65	64164
2024-04-02	40.88	41.07	40.26	40.52	59936
2024-04-03	40.61	40.90	40.11	40.22	71642
2024-04-04	40.13	40.50	39.58	39.79	67664
2024-04-05	39.79	40.03	39.48	39.73	97917
2024-04-08	39.75	40.05	39.02	39.07	140560
2024-04-09	39.35	39.40	38.59	38.59	83671
2024-04-10	38.65	39.20	38.53	38.59	73672
2024-04-11	38.92	39.19	38.13	38.31	81445
2024-04-12	38.33	39.14	37.99	38.00	122100
2024-04-15	38.06	38.81	37.26	37.38	59392
2024-04-16	37.63	37.63	37.02	37.35	56740
2024-04-17	37.37	37.84	37.37	37.68	68928
2024-04-18	37.95	38.00	37.71	38.00	81260
2024-04-19	38.24	39.14	37.97	38.42	101593
2024-04-22	38.65	39.18	38.65	38.90	76522
2024-04-23	38.82	39.27	38.82	39.20	49407
2024-04-24	39.10	39.49	38.82	39.45	76904
2024-04-25	39.15	39.42	38.98	39.32	41358
2024-04-26	39.50	40.54	39.50	40.17	148962
2024-04-29	40.15	40.46	39.62	39.63	122929
2024-04-30	40.28	40.28	39.25	39.49	120607
2024-05-01	40.00	40.22	39.57	39.75	118491
2024-05-02	40.34	40.46	39.70	40.08	127206
2024-05-03	40.20	40.32	39.33	39.70	127407
2024-05-06	39.98	40.24	39.29	38.22	226943
2024-05-07	38.61	38.90	38.21	38.83	100079
2024-05-08	38.90	39.20	38.59	39.09	66680
2024-05-09	39.09	39.59	39.06	39.59	198838
2024-05-10	39.61	39.63	38.70	39.06	56830
2024-05-13	39.20	39.63	38.53	38.55	73916
2024-05-14	38.89	39.00	38.65	39.00	73960
2024-05-15	39.00	39.56	38.84	39.40	122724
2024-05-16	39.50	39.50	38.69	38.86	95978
2024-05-17	38.85	39.51	38.60	39.51	87643
2024-05-20	39.42	39.57	39.02	39.43	96968
2024-05-21	39.45	39.92	39.34	39.82	93470
2024-05-22	39.95	40.39	39.41	39.43	119696
2024-05-23	39.48	39.82	39.13	39.71	118860
2024-05-24	39.69	39.99	39.29	39.75	70744
2024-05-28	39.50	39.80	39.25	39.75	84741
2024-05-29	39.75	39.80	39.22	39.32	48889
2024-05-30	39.25	39.69	39.25	39.50	57946
2024-05-31	39.29	39.82	39.29	39.62	123429
2024-06-03	39.67	39.91	39.40	39.77	51368
2024-06-04	39.67	39.79	39.33	39.75	55910
2024-06-05	39.99	39.99	39.58	39.58	47059
2024-06-06	39.32	39.78	39.09	39.36	53104
2024-06-07	39.06	39.45	38.70	38.74	78158
2024-06-10	38.94	39.72	38.88	39.38	85815
2024-06-11	39.01	39.81	38.91	39.04	53795
2024-06-12	39.49	39.72	38.95	39.06	50521
2024-06-13	38.86	39.58	38.70	39.40	54035
2024-06-14	39.52	40.23	39.46	39.83	162946
2024-06-17	39.49	39.58	38.75	39.03	141312
2024-06-18	39.22	39.83	39.22	39.34	100061
2024-06-20	39.22	39.89	39.22	39.57	122448
2024-06-21	39.77	39.77	38.17	39.06	995092
2024-06-24	39.01	40.15	39.01	40.15	94520
2024-06-25	40.00	40.10	39.75	39.87	47928
2024-06-26	40.00	40.28	39.78	40.16	31794
2024-06-27	39.99	40.21	39.90	39.98	38794
2024-06-28	40.21	41.00	39.99	40.48	106875
2024-07-01	40.75	41.10	40.11	40.44	56212
2024-07-02	40.50	40.65	39.98	40.11	50702
2024-07-03	40.27	40.98	39.78	40.55	23490
2024-07-05	40.24	40.50	40.07	40.07	29013
2024-07-08	40.44	40.53	40.05	40.31	68616
2024-07-09	40.08	40.83	40.08	40.26	36405
2024-07-10	40.24	40.62	40.05	40.39	43523
2024-07-11	40.39	41.08	40.39	40.96	41172
2024-07-12	41.25	41.25	40.63	41.02	42267
2024-07-15	41.05	41.40	40.89	41.05	50924
2024-07-16	41.19	41.40	40.93	41.22	92706
2024-07-17	41.34	41.59	41.12	41.32	37365
2024-07-18	41.42	41.60	41.00	41.23	37962
2024-07-19	41.23	41.35	40.59	40.63	43448
2024-07-22	40.75	41.25	40.60	40.87	47697
2024-07-23	41.00	41.24	40.60	40.69	39954
2024-07-24	40.52	40.88	40.40	40.49	36061
2024-07-25	40.97	41.57	40.65	41.00	72228
2024-07-26	40.92	41.61	40.70	41.21	71336
2024-07-29	41.17	41.65	40.62	40.90	23504
2024-07-30	41.14	41.66	40.76	41.06	33587
2024-07-31	41.71	41.71	40.93	41.21	59950
2024-08-01	41.00	41.41	40.77	40.77	99888
2024-08-02	41.20	41.29	40.35	40.73	81917
2024-08-05	40.00	40.63	39.17	39.67	78941
2024-08-06	40.87	40.87	39.63	39.79	96944
2024-08-07	40.77	40.77	39.68	40.17	235574
2024-08-08	40.20	40.68	40.05	39.06	410245
2024-08-09	39.28	39.58	38.68	38.93	394714
2024-08-12	39.20	39.20	38.16	38.25	110509
2024-08-13	38.12	38.61	37.97	38.06	125691
2024-08-14	38.49	38.77	37.60	37.98	180152
2024-08-15	37.98	38.51	37.72	38.44	119008
2024-08-16	38.14	39.10	38.14	39.02	71265
2024-08-19	39.06	39.24	38.68	39.03	139392
2024-08-20	39.21	39.34	38.58	38.59	98754
2024-08-21	38.60	39.24	38.10	38.75	80922
2024-08-22	38.92	39.14	38.66	38.90	50508
2024-08-23	39.00	39.12	38.82	38.97	35937
2024-08-26	39.27	39.28	38.79	39.00	62775
2024-08-27	39.23	39.23	38.65	38.83	51804
2024-08-28	39.19	39.73	38.86	39.00	150280
2024-08-29	39.57	39.89	39.10	39.45	130764
2024-08-30	39.81	41.96	39.53	41.29	325051
2024-09-03	41.30	42.96	41.29	42.46	222162
2024-09-04	42.56	43.21	42.07	42.17	86191
2024-09-05	42.15	42.85	41.51	42.21	62896
2024-09-06	42.44	42.73	41.54	41.60	83456
2024-09-09	41.37	42.00	40.87	41.03	87229
2024-09-10	41.21	41.74	40.76	41.21	102060
2024-09-11	41.41	41.55	40.58	40.97	80427
2024-09-12	41.33	42.33	41.07	42.25	66533
2024-09-13	42.34	42.72	41.64	41.99	74354
2024-09-16	42.18	43.51	42.18	43.51	131106
2024-09-17	43.77	43.84	43.43	43.74	44846
2024-09-18	43.99	44.29	43.20	43.86	61919
2024-09-19	44.25	44.62	43.46	44.03	45544
2024-09-20	43.76	43.91	43.14	43.18	97340
2024-09-23	43.30	44.03	43.30	43.87	47254
2024-09-24	44.03	44.38	43.46	43.50	27825
2024-09-25	43.50	43.74	43.22	43.35	41646
2024-09-26	43.39	43.78	42.01	42.32	48037
2024-09-27	42.86	43.29	42.30	43.05	46124
2024-09-30	43.55	44.14	43.21	43.72	91063
2024-10-01	43.99	44.36	43.53	43.80	72663
2024-10-02	43.88	44.41	43.00	43.44	72830
2024-10-03	43.81	44.28	42.89	44.16	56248
2024-10-04	44.49	44.54	44.07	44.37	44424
2024-10-07	44.59	45.33	44.25	44.95	46698
2024-10-08	44.74	44.93	44.31	44.67	69072
2024-10-09	39.72	39.77	39.16	39.35	1582828
2024-10-10	39.41	39.58	39.11	39.17	381095
2024-10-11	39.19	39.73	39.19	39.36	284846
2024-10-14	39.50	39.79	39.01	39.35	341255
2024-10-15	39.32	39.35	38.60	39.14	260324
2024-10-16	39.29	39.58	39.14	39.21	96176
2024-10-17	39.21	39.36	38.79	38.83	164688
2024-10-18	38.80	38.92	38.10	38.67	229551
2024-10-21	39.14	39.27	38.52	38.70	217636
2024-10-22	39.20	39.58	39.00	39.24	298042
2024-10-23	39.39	39.58	38.92	39.00	127702
2024-10-24	39.00	39.35	38.75	39.04	135445
2024-10-25	39.22	39.22	38.80	38.96	103447
2024-10-28	38.86	39.14	38.47	38.47	113582
2024-10-29	38.55	38.80	38.00	38.06	132475
2024-10-30	38.65	38.72	38.32	38.55	121918
2024-10-31	38.70	38.93	38.31	38.57	183657
2024-11-01	38.91	39.23	38.65	38.97	131084
2024-11-04	39.31	39.48	38.82	38.88	140783
2024-11-05	38.80	39.53	38.80	39.50	134725
2024-11-06	40.01	40.13	38.88	39.28	277647
2024-11-07	39.62	40.16	39.30	38.71	225571
2024-11-08	38.75	38.98	37.96	38.35	595239
2024-11-11	38.01	38.42	37.87	38.08	322772
2024-11-12	37.82	38.39	37.75	38.31	250938
2024-11-13	38.32	39.06	38.32	38.82	280837
2024-11-14	38.79	38.97	38.37	38.78	105650
2024-11-15	38.78	39.20	38.68	38.96	138062
2024-11-18	38.95	39.16	38.45	39.00	202921
2024-11-19	39.10	39.50	39.03	39.46	140093
2024-11-20	39.50	39.75	39.35	39.63	97314
2024-11-21	39.49	39.89	39.39	39.76	107041
2024-11-22	39.84	40.00	39.29	40.00	146389
2024-11-25	40.00	40.12	39.46	39.59	196821
2024-11-26	39.50	40.30	39.50	40.04	97243
2024-11-27	40.12	40.86	40.04	40.04	193109
2024-11-29	40.15	40.84	40.07	40.34	188793
2024-12-02	40.20	40.50	39.73	39.95	108228
2024-12-03	40.11	40.28	39.69	39.90	134247
2024-12-04	39.86	39.98	39.38	39.42	123079
2024-12-05	39.75	40.00	39.67	39.80	50362
2024-12-06	39.84	39.84	39.11	39.20	153388
2024-12-09	39.47	39.66	38.86	38.92	105935
2024-12-10	38.71	38.98	38.33	38.81	317263
2024-12-11	38.83	39.16	38.50	38.86	156834
2024-12-12	39.00	39.26	38.82	39.18	80820
2024-12-13	39.21	39.98	39.15	39.86	165081
2024-12-16	39.97	40.17	39.55	40.00	200783
2024-12-17	40.09	40.25	39.79	39.98	388760
2024-12-18	40.45	40.96	39.86	39.95	166830
2024-12-19	40.75	40.80	39.61	39.99	190200
2024-12-20	39.99	41.00	39.71	40.49	1403145
2024-12-23	40.62	40.98	40.18	40.89	152444
2024-12-24	41.15	41.28	40.82	41.09	58702
2024-12-26	41.30	41.30	40.77	40.95	57205
2024-12-27	41.00	41.33	40.82	40.98	47149
2024-12-30	41.03	41.30	40.40	41.05	83614
2024-12-31	40.95	42.68	40.95	42.26	242395
2025-01-02	42.58	42.78	41.67	42.07	185439
2025-01-03	42.44	42.60	42.20	42.27	158916
2025-01-06	42.75	42.75	41.76	41.90	65982
2025-01-07	41.90	42.17	41.68	42.05	73142
2025-01-08	42.00	42.35	41.66	42.35	89032
2025-01-10	42.35	42.73	41.96	42.20	64082
2025-01-13	42.02	43.16	42.00	42.51	99353
2025-01-14	42.55	43.99	42.55	43.75	104619
2025-01-15	44.00	44.49	43.33	43.98	103130
2025-01-16	43.72	45.00	43.57	45.00	120703
2025-01-17	44.99	45.47	44.44	45.32	102274
2025-01-21	45.52	45.71	44.87	45.20	136608
2025-01-22	45.67	45.67	44.18	44.37	111084
2025-01-23	44.26	45.05	44.02	44.31	105044
2025-01-24	44.30	44.63	43.90	44.19	66600
2025-01-27	44.44	44.56	43.37	43.49	151101
2025-01-28	43.79	43.79	42.72	42.95	194327
2025-01-29	43.18	43.71	43.00	43.52	133341
2025-01-30	43.34	44.33	42.89	44.33	609142
2025-01-31	44.19	44.31	43.20	43.37	237903
2025-02-03	43.19	43.91	42.88	42.75	238040
2025-02-04	42.46	43.19	42.17	43.17	194853
2025-02-05	42.90	43.14	42.51	43.01	160793
2025-02-06	43.00	43.01	42.22	42.48	118886
2025-02-07	42.46	42.46	41.63	41.97	133185
2025-02-10	43.29	43.29	42.07	42.16	332088
2025-02-11	42.25	42.47	41.61	41.96	123281
2025-02-12	41.57	41.75	40.85	41.06	127559
2025-02-13	41.00	41.26	40.75	41.15	105389
2025-02-14	41.37	42.00	40.90	41.87	108633
2025-02-18	41.73	41.78	40.85	41.04	181982
2025-02-19	41.00	41.60	40.17	40.83	236228
2025-02-20	40.99	40.99	40.01	40.45	141978
2025-02-21	40.45	40.45	39.58	40.02	347253
2025-02-24	40.30	40.46	39.55	40.02	152356
2025-02-25	40.01	41.87	39.99	41.64	192461
2025-02-26	41.70	42.26	41.31	41.68	224220
2025-02-27	41.97	42.47	41.37	41.67	157100
2025-02-28	41.74	43.02	41.74	43.02	151158
2025-03-03	43.04	43.12	42.23	42.36	153388
2025-03-04	42.30	42.62	41.64	41.95	95674
2025-03-05	41.92	42.18	40.79	41.27	128137
2025-03-06	40.97	41.31	40.28	40.44	114087
2025-03-07	40.37	41.52	40.37	41.07	164086
2025-03-10	41.07	41.45	40.28	40.49	274969
2025-03-11	40.30	40.90	40.30	40.84	118901
2025-03-12	41.00	41.23	40.52	40.69	124134
2025-03-13	41.00	41.95	40.71	40.94	137056
2025-03-14	41.10	41.86	41.03	41.70	246205
2025-03-17	41.99	43.10	41.64	42.64	187738
2025-03-18	42.75	43.14	42.67	42.77	128062
2025-03-19	42.80	43.15	42.41	42.73	190218
2025-03-20	42.79	43.74	42.52	43.60	226402
2025-03-21	43.45	43.96	43.00	43.67	1133898
2025-03-24	43.96	44.23	43.40	43.71	177858
2025-03-25	44.04	44.07	43.43	43.75	176617
2025-03-26	43.98	44.03	43.62	43.85	151583
2025-03-27	43.87	44.00	43.20	43.84	126642
2025-03-28	43.70	43.80	43.07	43.64	100728
2025-03-31	43.63	43.86	43.13	43.26	160934
2025-04-01	43.25	43.71	42.56	43.56	99362
2025-04-02	43.50	43.73	43.02	43.62	95358
2025-04-03	43.00	43.35	42.35	42.53	155346
2025-04-04	42.00	42.09	39.31	39.74	264252
2025-04-07	38.88	40.04	37.80	38.72	271413
2025-04-08	39.82	39.82	36.90	37.15	296535
2025-04-09	36.41	38.33	34.59	38.00	562409
2025-04-10	38.13	38.25	35.41	36.04	388842
2025-04-11	36.69	36.74	34.68	36.06	279369
2025-04-14	36.51	37.02	36.02	36.99	321162
2025-04-15	36.96	37.74	36.44	37.48	254498
2025-04-16	37.34	37.88	36.45	36.52	231108
2025-04-17	36.60	37.52	36.60	37.17	142069
2025-04-21	37.00	37.19	35.75	36.35	212229
2025-04-22	36.35	37.98	36.18	37.98	181973
2025-04-23	38.15	38.24	37.00	37.50	141218
2025-04-24	37.35	38.40	37.16	38.23	125505
2025-04-25	38.50	38.75	37.91	38.75	172852
2025-04-28	39.10	39.81	38.60	39.65	228409
2025-04-29	40.00	40.25	39.46	40.08	184727
2025-04-30	39.99	40.20	39.00	39.25	302639
2025-05-01	39.36	39.91	38.61	38.98	148968
2025-05-02	39.47	39.87	38.98	39.76	96013
2025-05-05	39.64	40.00	38.25	38.47	223516
2025-05-06	39.19	39.45	38.30	38.88	204871
2025-05-07	39.11	39.65	38.71	37.90	237832
2025-05-08	37.71	38.41	37.66	38.31	244268
2025-05-09	38.30	38.30	37.50	37.83	198650
2025-05-12	38.18	39.32	38.02	38.91	265537
2025-05-13	38.89	40.57	38.60	40.44	491705
2025-05-14	40.64	40.91	40.24	40.43	156012
2025-05-15	40.43	40.95	40.14	40.78	122733
2025-05-16	40.99	41.50	40.60	41.39	145229
2025-05-19	41.00	41.39	40.80	41.35	121186
2025-05-20	41.48	41.70	41.26	41.70	55259
2025-05-21	41.62	41.62	40.52	40.61	108873
2025-05-22	40.50	41.18	40.10	41.09	85707
2025-05-23	41.04	42.14	41.00	42.11	151831
2025-05-27	42.19	42.75	41.31	42.45	142963
2025-05-28	42.55	42.55	41.77	41.77	121946
2025-05-29	41.79	42.07	41.17	41.21	116729
2025-05-30	41.25	42.05	41.10	41.78	512905
2025-06-02	41.83	42.10	41.25	41.99	89211
2025-06-03	42.37	43.00	42.13	42.94	86978
2025-06-04	43.00	43.40	42.17	42.17	174304
2025-06-05	42.29	42.48	41.95	42.48	91751
2025-06-06	42.82	43.00	42.30	42.57	93154
2025-06-09	42.79	42.79	42.13	42.53	94116
2025-06-10	42.94	43.00	42.43	42.57	61883
2025-06-11	42.40	42.89	42.30	42.65	77093
2025-06-12	42.71	43.35	42.38	43.33	113218
2025-06-13	43.27	43.80	42.95	43.50	147664
2025-06-16	43.80	43.90	43.17	43.76	98569
2025-06-17	44.10	44.14	43.40	43.72	104195
2025-06-18	43.31	43.94	42.34	42.90	181654
2025-06-20	42.72	43.27	42.72	43.06	364896
2025-06-23	43.27	43.97	42.44	43.04	74418
2025-06-24	43.00	43.14	42.55	42.89	38775
2025-06-25	42.60	42.68	42.05	42.36	65043
2025-06-26	42.55	43.00	42.00	42.89	42793
2025-06-27	43.50	43.50	42.71	43.07	53064
2025-06-30	42.73	43.05	42.05	42.95	50074
2025-07-01	42.65	43.18	42.45	42.76	62512
2025-07-02	42.99	43.83	42.29	43.76	84382
2025-07-03	43.70	43.74	43.35	43.74	29529
2025-07-07	43.76	43.99	43.50	43.75	60972
2025-07-08	43.74	44.61	43.49	44.61	101041
2025-07-09	44.64	44.64	43.65	44.15	55428
2025-07-10	44.37	44.38	43.63	44.27	44111
2025-07-11	44.30	44.49	43.95	44.41	42713
2025-07-14	44.18	44.64	44.09	44.11	48315
2025-07-15	44.01	44.33	43.55	44.32	54540
2025-07-16	44.41	44.43	43.55	44.20	51489
2025-07-17	44.43	44.43	43.65	44.27	71646
2025-07-18	44.31	44.74	44.11	44.47	38215
2025-07-21	44.44	44.57	44.01	44.20	61407
2025-07-22	44.20	44.41	43.80	44.17	86608
2025-07-23	44.43	44.81	43.80	44.13	99273
2025-07-24	43.92	44.59	43.55	43.98	51204
2025-07-25	43.98	44.22	43.65	44.00	31156
2025-07-28	44.01	44.47	43.80	44.22	71394
2025-07-29	44.50	45.25	44.15	44.87	88877
2025-07-30	44.95	46.35	44.76	45.77	90952
2025-07-31	46.14	47.24	46.00	46.11	74583
2025-08-01	46.36	48.00	44.07	44.31	201572
2025-08-04	44.37	45.58	44.37	45.08	164707
2025-08-05	45.23	45.53	44.80	44.99	142569
2025-08-06	44.90	45.77	43.65	43.90	152784
2025-08-07	43.90	45.40	43.90	43.90	152446
2025-08-08	43.89	44.24	42.91	43.47	160365
2025-08-11	42.98	43.33	41.84	42.08	109692
2025-08-12	41.90	42.82	41.72	42.60	78653
2025-08-13	42.97	43.59	42.32	43.51	73985
2025-08-14	43.28	43.98	43.10	43.76	71691
2025-08-15	44.00	44.00	43.10	43.43	52583
2025-08-18	43.97	43.97	42.86	43.15	47097
2025-08-19	43.00	43.27	42.56	43.10	45551
2025-08-20	43.33	43.58	42.81	43.13	51878
2025-08-21	42.89	43.29	42.67	43.05	37402
2025-08-22	43.38	43.82	43.12	43.27	28590
2025-08-25	43.03	43.81	43.03	43.13	47120
2025-08-26	43.10	43.64	42.75	43.22	28632
2025-08-27	43.00	43.63	43.00	43.50	30756
2025-08-28	43.22	43.63	42.96	43.37	57574
2025-08-29	43.04	44.22	43.04	43.82	60957
2025-09-02	43.75	43.95	43.13	43.13	42411
2025-09-03	43.14	44.20	43.12	44.10	85863
2025-09-04	43.80	43.91	43.15	43.25	51021
2025-09-05	43.36	43.60	42.51	43.22	107548
2025-09-08	42.89	43.93	42.61	43.57	252324
2025-09-09	43.85	44.13	43.41	43.69	35897
2025-09-10	43.75	44.33	43.70	43.99	41235
2025-09-11	43.99	44.50	43.52	44.48	38107
2025-09-12	44.49	45.12	44.48	45.03	59506
2025-09-15	45.05	45.21	44.80	45.00	55136
2025-09-16	44.84	45.45	44.70	45.16	43084
2025-09-17	44.77	45.90	44.77	45.77	60044
2025-09-18	46.00	46.30	45.50	45.82	97803
2025-09-19	45.99	46.19	45.02	45.05	70301
2025-09-22	45.07	45.49	44.94	44.94	54139
2025-09-23	45.19	46.28	45.14	45.91	32314
2025-09-24	46.07	46.65	46.07	46.37	34867
2025-09-25	46.64	46.93	45.86	46.00	49091
2025-09-26	46.26	46.50	45.39	45.50	71542
2025-09-29	45.75	46.00	44.80	45.02	40566
2025-09-30	44.76	45.56	44.76	45.54	80319
2025-10-01	45.37	45.85	44.95	44.97	48802
2025-10-02	44.99	45.15	44.53	44.74	47736
2025-10-03	44.69	45.05	44.67	44.78	39356
2025-10-06	45.09	46.00	44.80	44.87	44976
2025-10-07	44.81	45.46	44.73	44.98	26931
2025-10-08	44.95	45.06	44.60	44.99	37182
2025-10-09	45.08	45.39	42.81	43.40	130912
2025-10-10	43.33	44.29	42.35	42.77	88830
2025-10-13	43.23	43.71	42.61	43.38	98384
2025-10-14	43.30	44.74	43.13	44.29	58982
2025-10-15	44.18	44.83	43.58	43.58	42616
2025-10-16	43.60	44.12	43.30	43.30	42948
2025-10-17	43.25	43.79	43.20	43.65	30762
2025-10-20	43.80	44.19	43.62	44.13	31316
2025-10-21	44.05	44.40	43.96	44.23	28927
2025-10-22	44.22	45.10	44.00	44.98	37222
2025-10-23	45.10	45.37	44.75	45.11	52087
2025-10-24	45.00	45.41	44.95	45.30	25320
2025-10-27	45.31	45.99	45.30	45.39	45592
2025-10-28	45.54	46.28	45.39	45.88	48022
2025-10-29	46.18	46.91	44.72	45.00	104911
2025-10-30	44.78	45.02	44.00	44.45	129399
2025-10-31	44.35	45.20	44.00	44.55	91601
2025-11-03	44.80	45.04	44.25	44.30	74442
2025-11-04	44.50	44.76	44.04	44.19	66950
2025-11-05	44.25	45.45	44.25	45.13	67100
2025-11-06	45.50	46.11	45.12	44.73	89600
2025-11-07	43.99	44.92	42.82	44.66	209399
2025-11-10	45.02	45.61	43.92	45.12	92934
2025-11-11	45.00	45.62	44.90	45.61	57654
2025-11-12	45.27	46.14	45.07	45.84	124682
2025-11-13	46.03	46.41	45.10	45.21	90655
2025-11-14	43.72	46.29	43.12	45.47	155243
2025-11-17	45.46	45.72	44.88	45.05	71746
2025-11-18	44.50	45.28	44.46	45.01	37829
2025-11-19	45.20	45.64	44.69	44.69	33636
2025-11-20	44.97	45.99	44.11	44.54	74118
2025-11-21	44.32	45.32	44.32	44.84	64330
2025-11-24	44.90	45.25	44.12	44.93	49992
2025-11-25	44.93	45.82	44.81	45.82	34138
2025-11-26	45.85	46.33	45.85	46.33	30944
2025-11-28	46.03	46.60	45.56	45.84	34722
2025-12-01	45.64	46.93	45.56	46.50	56855
2025-12-02	46.21	46.72	45.10	45.31	42592
2025-12-03	45.31	46.25	45.30	45.82	48259
2025-12-04	45.86	46.60	45.36	46.60	28897
2025-12-05	46.31	46.81	45.80	45.82	42328
2025-12-08	45.80	46.26	45.50	45.73	37710
2025-12-09	45.94	46.23	45.45	45.45	38930
2025-12-10	45.32	45.86	44.56	45.02	58536
2025-12-11	45.03	45.45	44.50	45.21	36884
2025-12-12	45.49	45.50	44.58	44.75	39611
2025-12-15	44.75	45.33	44.42	44.94	38959
2025-12-16	44.87	45.29	43.86	44.18	70454
2025-12-17	44.50	44.73	44.08	44.22	28243
2025-12-18	44.50	44.63	43.79	44.06	34640
2025-12-19	44.20	44.64	44.01	44.48	141726
2025-12-22	44.65	45.10	44.38	44.93	57093
2025-12-23	45.11	45.50	45.00	45.50	42361
2025-12-24	45.50	45.50	44.98	45.30	18354
2025-12-26	45.11	45.50	44.64	44.85	52889
2025-12-29	44.75	45.13	43.95	44.21	46732
2025-12-30	44.01	45.37	44.00	45.28	44096
2025-12-31	45.04	45.40	44.62	44.62	38139
2026-01-02	44.60	47.00	44.60	47.00	64730
2026-01-05	46.99	48.00	46.00	47.97	79067
2026-01-06	47.99	48.28	45.52	45.71	152086
2026-01-07	45.49	47.12	45.28	46.02	69892
2026-01-08	46.06	47.59	45.91	46.75	63792
2026-01-09	46.75	47.83	46.52	47.77	37322
2026-01-12	47.44	48.03	46.84	47.20	65609
2026-01-13	47.21	48.73	47.21	48.68	86822
2026-01-14	48.22	48.97	47.93	48.32	30984
2026-01-15	47.70	48.50	47.70	48.41	59817
2026-01-16	48.02	48.29	46.85	47.76	124190
2026-01-20	47.43	47.98	46.65	47.76	77442
2026-01-21	47.80	49.02	47.80	48.43	48435
2026-01-22	48.50	48.60	47.73	48.09	42869
2026-01-23	48.61	48.79	48.10	48.30	16125

Explore More About DKL

Coins representing dividend payouts and trends

DKL Dividend History

Discover Delek Logistics Partners'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

DKL Stock Split History

Discover Delek Logistics Partners'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

DKL Historical Prices

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

Web Analytics