FBIN Historical Prices

Summary

Key Stock Metrics

47.21

(April 9, 2025)

52-Week Low

90.54

(October 1, 2024)

52-Week High

97.43

(May 10, 2021)

All-Time High

51.30

(June 27, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2012-02-02	16.13	16.45	15.88	16.45	837945
2012-02-03	16.51	16.95	16.51	16.71	1732836
2012-02-06	16.61	16.61	16.07	16.10	907468
2012-02-07	16.07	16.07	15.62	15.94	1368992
2012-02-08	15.93	16.36	15.82	16.33	1063886
2012-02-09	16.32	16.51	16.18	16.43	957166
2012-02-10	16.29	16.57	16.21	16.53	1215194
2012-02-13	16.59	16.69	16.33	16.68	803195
2012-02-14	16.55	16.92	16.46	16.85	929362
2012-02-15	17.01	17.22	16.52	16.66	1058641
2012-02-16	16.61	16.80	16.49	16.68	650888
2012-02-17	16.72	16.86	16.49	16.51	470226
2012-02-21	16.50	16.78	16.49	16.63	668047
2012-02-22	16.58	16.63	16.41	16.44	922546
2012-02-23	16.37	16.90	16.11	16.88	1001730
2012-02-24	16.82	16.92	16.49	16.59	631868
2012-02-27	16.50	16.71	16.43	16.62	802017
2012-02-28	16.61	16.72	16.43	16.44	1669468
2012-02-29	16.49	16.68	16.44	16.53	1533710
2012-03-01	16.66	16.66	16.40	16.55	1196416
2012-03-02	16.52	16.60	16.24	16.37	979467
2012-03-05	16.33	16.48	16.24	16.45	698387
2012-03-06	16.31	16.34	16.04	16.25	1442723
2012-03-07	16.35	16.68	16.12	16.66	2065411
2012-03-08	16.79	17.30	16.66	17.20	1058488
2012-03-09	17.17	17.93	17.05	17.90	903046
2012-03-12	17.24	18.10	17.24	17.96	1441775
2012-03-13	18.05	18.72	17.99	18.43	1588523
2012-03-14	18.37	18.45	17.84	18.14	724191
2012-03-15	18.14	18.24	17.95	18.20	1316217
2012-03-16	18.23	18.40	17.85	18.30	7184100
2012-03-19	18.34	18.46	18.17	18.33	1483458
2012-03-20	18.20	18.25	17.91	18.08	598695
2012-03-21	18.11	18.16	17.78	18.05	766313
2012-03-22	17.98	18.22	17.83	18.19	1309122
2012-03-23	18.11	18.25	17.92	18.23	2046131
2012-03-26	18.33	18.54	18.31	18.47	803929
2012-03-27	18.43	18.76	18.37	18.50	1284684
2012-03-28	18.45	19.01	18.42	19.01	2144071
2012-03-29	18.87	19.01	18.67	18.97	684606
2012-03-30	19.04	19.07	18.77	18.86	805520
2012-04-02	18.80	18.82	18.54	18.55	1340291
2012-04-03	18.54	18.54	18.34	18.47	1175039
2012-04-04	18.30	18.38	17.94	18.24	1287836
2012-04-05	18.23	18.49	18.08	18.27	1556727
2012-04-09	17.99	18.02	17.84	17.95	1041777
2012-04-10	17.88	17.90	17.13	17.27	1883351
2012-04-11	17.41	17.66	17.25	17.55	652466
2012-04-12	17.55	18.05	17.54	17.94	596669
2012-04-13	17.86	18.01	17.64	17.68	2775106
2012-04-16	17.75	17.81	17.41	17.71	589768
2012-04-17	17.79	18.07	17.67	17.69	2613939
2012-04-18	17.60	17.75	17.46	17.66	1093008
2012-04-19	17.68	17.81	17.25	17.45	766212
2012-04-20	17.49	17.77	17.21	17.69	4172927
2012-04-23	17.43	17.56	17.22	17.43	688868
2012-04-24	17.37	17.61	17.24	17.48	819034
2012-04-25	17.62	17.86	17.57	17.71	2184068
2012-04-26	17.72	17.94	17.58	17.64	2013907
2012-04-27	18.03	19.32	17.46	19.25	10052275
2012-04-30	19.17	19.48	19.12	19.43	1777337
2012-05-01	19.72	20.38	19.24	20.03	3565111
2012-05-02	20.26	20.53	19.99	20.40	2965805
2012-05-03	20.34	20.55	19.86	19.98	1357807
2012-05-04	19.77	20.10	19.73	19.97	887186
2012-05-07	19.89	20.22	19.86	20.00	768575
2012-05-08	19.90	19.90	19.30	19.77	1398506
2012-05-09	19.59	19.72	19.35	19.61	826289
2012-05-10	19.72	20.05	19.63	19.81	1183629
2012-05-11	19.67	20.60	19.67	20.54	1194904
2012-05-14	20.30	20.58	19.97	20.29	1037535
2012-05-15	20.18	20.38	19.84	20.19	1645591
2012-05-16	20.22	20.53	20.00	20.13	979055
2012-05-17	20.17	20.17	19.14	19.23	1165589
2012-05-18	19.28	19.31	18.52	18.61	1891045
2012-05-21	18.66	18.91	18.37	18.90	1507097
2012-05-22	18.94	19.03	18.78	18.84	1569179
2012-05-23	18.68	18.95	18.52	18.80	1240737
2012-05-24	18.88	19.19	18.83	19.11	1269780
2012-05-25	19.20	19.43	19.07	19.31	823456
2012-05-29	19.44	19.84	19.44	19.74	1116447
2012-05-30	19.60	19.66	19.28	19.52	2110218
2012-05-31	19.49	19.49	18.38	19.33	2030570
2012-06-01	18.84	18.84	17.47	18.06	3606576
2012-06-04	18.03	18.03	17.21	17.59	1389298
2012-06-05	17.55	17.72	17.30	17.62	1377333
2012-06-06	17.78	18.25	17.70	18.21	830427
2012-06-07	18.45	18.83	18.31	18.54	1219395
2012-06-08	18.52	19.13	18.29	19.09	868229
2012-06-11	19.28	19.33	18.60	18.63	852786
2012-06-12	18.74	18.90	18.60	18.82	946459
2012-06-13	18.80	18.80	18.24	18.30	1031039
2012-06-14	18.34	18.51	18.14	18.45	759514
2012-06-15	18.54	18.85	18.29	18.78	1244800
2012-06-18	18.63	19.68	18.63	19.55	1461273
2012-06-19	19.61	20.04	19.57	19.84	1323047
2012-06-20	19.74	19.80	19.19	19.46	1002599
2012-06-21	19.05	19.21	17.54	17.56	2574784
2012-06-22	17.58	17.67	17.14	17.49	2682016
2012-06-25	17.19	17.34	16.47	17.22	1176570
2012-06-26	17.26	18.04	16.98	17.65	1316302
2012-06-27	17.69	18.10	17.43	18.08	1330940
2012-06-28	17.90	18.61	17.66	18.61	1798210
2012-06-29	18.96	19.10	18.38	19.03	1413749
2012-07-02	19.16	20.13	19.07	19.97	2206338
2012-07-03	19.95	20.34	19.64	20.02	1669308
2012-07-05	19.99	20.42	19.92	20.17	1310955
2012-07-06	19.93	20.13	19.17	19.63	2053790
2012-07-09	19.62	19.67	19.06	19.32	1398196
2012-07-10	19.70	19.70	18.24	18.45	1291492
2012-07-11	18.49	18.99	18.33	18.64	934862
2012-07-12	18.47	18.72	18.06	18.64	798474
2012-07-13	18.64	19.28	18.64	18.89	1636474
2012-07-16	18.80	18.94	18.16	18.38	1198325
2012-07-17	18.47	18.49	17.61	18.30	1170032
2012-07-18	18.21	19.19	18.15	19.16	1319975
2012-07-19	19.25	19.67	19.16	19.57	1274055
2012-07-20	19.37	19.62	19.15	19.17	982155
2012-07-23	18.66	19.04	18.40	18.76	791146
2012-07-24	18.79	18.80	17.82	18.39	1291792
2012-07-25	18.37	18.42	17.60	17.72	1276571
2012-07-26	18.16	18.78	17.99	18.23	1142146
2012-07-27	17.94	19.48	17.26	18.91	3356336
2012-07-30	18.84	19.23	18.71	19.13	1134726
2012-07-31	19.05	19.38	18.69	18.90	1108471
2012-08-01	19.01	18.70	18.70	18.70	12179
2012-08-02	18.46	18.63	18.16	18.30	1369866
2012-08-03	18.69	19.30	18.37	19.24	676223
2012-08-06	19.23	19.60	19.16	19.41	668911
2012-08-07	19.57	19.88	19.30	19.58	690850
2012-08-08	19.45	19.83	19.19	19.44	564316
2012-08-09	19.46	19.65	19.20	19.29	638734
2012-08-10	19.25	19.36	19.01	19.14	357504
2012-08-13	19.13	19.37	19.02	19.36	593054
2012-08-14	19.42	20.11	19.04	20.01	1656354
2012-08-15	19.84	20.30	19.84	20.24	1152677
2012-08-16	20.21	20.93	20.08	20.74	1110918
2012-08-17	20.74	21.07	20.43	21.04	1092640
2012-08-20	20.93	20.95	20.54	20.74	870710
2012-08-21	20.73	20.94	20.48	20.69	1384660
2012-08-22	20.70	20.81	20.33	20.67	694255
2012-08-23	20.68	21.06	20.43	20.94	822818
2012-08-24	20.83	21.41	20.45	21.07	2325226
2012-08-27	21.24	21.40	20.91	21.30	720959
2012-08-28	21.26	21.58	21.17	21.44	1137193
2012-08-29	21.53	21.88	21.38	21.79	1081036
2012-08-30	21.61	21.84	21.49	21.68	655721
2012-08-31	21.66	21.99	21.46	21.79	869851
2012-09-04	21.76	22.07	21.31	21.85	859051
2012-09-05	21.88	21.92	21.40	21.62	899611
2012-09-06	21.71	23.04	21.71	22.99	1807989
2012-09-07	23.15	23.25	22.72	22.77	1407736
2012-09-10	22.47	22.78	22.21	22.22	1329312
2012-09-11	22.33	22.61	22.19	22.22	1502733
2012-09-12	22.35	22.67	22.20	22.66	1291437
2012-09-13	22.75	23.68	22.43	23.50	1990772
2012-09-14	23.50	24.80	23.50	24.10	3205589
2012-09-17	24.01	24.12	23.54	23.72	1177827
2012-09-18	23.61	23.93	23.05	23.31	3163209
2012-09-19	23.37	23.67	23.17	23.45	2343891
2012-09-20	23.42	23.61	23.23	23.54	2477287
2012-09-21	23.69	24.89	23.63	24.48	3443000
2012-09-24	24.21	24.55	23.97	24.20	1314050
2012-09-25	24.30	24.36	23.50	23.56	1430929
2012-09-26	23.59	23.63	22.73	23.11	1167434
2012-09-27	23.19	23.56	22.90	23.49	972330
2012-09-28	23.42	23.62	23.02	23.08	1087418
2012-10-01	23.09	23.35	22.76	22.89	1348858
2012-10-02	23.06	23.28	22.89	23.16	977927
2012-10-03	23.25	23.89	22.96	23.72	1552588
2012-10-04	23.72	23.93	23.66	23.91	1233591
2012-10-05	24.01	24.56	23.90	23.97	1720455
2012-10-08	23.79	23.86	23.62	23.75	1353214
2012-10-09	23.78	23.86	22.98	22.99	2192936
2012-10-10	22.95	23.32	22.85	22.99	765021
2012-10-11	23.16	23.26	22.69	23.07	1161647
2012-10-12	23.06	23.25	22.89	23.10	699442
2012-10-15	23.19	23.36	22.99	23.28	958671
2012-10-16	23.49	23.92	23.39	23.83	922316
2012-10-17	23.96	24.77	23.94	24.54	1662910
2012-10-18	24.44	25.05	24.25	25.01	1250541
2012-10-19	24.95	25.13	24.77	25.05	1036599
2012-10-22	24.99	25.04	23.91	24.05	2358680
2012-10-23	23.73	23.94	22.89	23.05	2808544
2012-10-24	24.13	25.87	24.13	24.95	4678721
2012-10-25	25.15	25.31	24.03	24.30	2054241
2012-10-26	24.38	24.69	23.59	23.68	2512472
2012-10-31	23.82	24.70	23.26	24.30	1861779
2012-11-01	24.83	25.66	24.73	25.63	2657459
2012-11-02	25.77	26.07	25.07	25.14	1542151
2012-11-05	25.10	25.55	24.89	25.30	1233541
2012-11-06	25.50	25.72	24.98	25.07	1371686
2012-11-07	24.71	24.99	24.19	24.81	1222550
2012-11-08	24.72	24.75	23.89	23.90	2247343
2012-11-09	23.76	23.98	23.01	23.92	1726161
2012-11-12	24.04	24.23	23.60	23.87	1659409
2012-11-13	23.67	24.44	23.63	24.11	1332453
2012-11-14	24.02	24.18	23.33	23.41	2786267
2012-11-15	23.30	23.44	22.49	22.97	1933688
2012-11-16	22.96	23.29	22.78	22.99	1701892
2012-11-19	23.31	24.58	23.29	23.92	1589520
2012-11-20	23.93	24.89	23.93	24.83	2001109
2012-11-21	24.84	25.40	24.68	24.77	964363
2012-11-23	25.59	25.60	24.94	25.16	340081
2012-11-26	24.99	25.10	24.54	24.57	1117228
2012-11-27	24.60	24.88	24.21	24.34	1232915
2012-11-28	24.28	24.65	23.84	24.61	796753
2012-11-29	24.73	25.38	24.27	25.35	1401545
2012-11-30	25.35	25.87	25.10	25.63	6403191
2012-12-03	25.54	25.71	25.21	25.42	1593181
2012-12-04	25.46	25.72	25.37	25.64	1150200
2012-12-05	25.62	25.66	24.73	24.90	1286616
2012-12-06	24.83	24.87	24.30	24.83	1152245
2012-12-07	24.94	25.09	24.54	24.75	722400
2012-12-10	24.77	24.80	24.48	24.57	860767
2012-12-11	24.77	24.77	24.41	24.58	851448
2012-12-12	24.71	25.68	24.64	25.36	2314350
2012-12-13	25.01	25.42	24.96	25.24	1266471
2012-12-14	25.10	25.36	24.89	25.06	910797
2012-12-17	25.12	25.38	24.75	25.37	2390982
2012-12-18	25.48	25.85	25.33	25.76	1963129
2012-12-19	25.89	25.89	25.47	25.65	1084701
2012-12-20	25.68	25.94	25.20	25.92	2158393
2012-12-21	25.54	25.62	25.24	25.57	3722712
2012-12-24	25.58	25.78	25.31	25.46	395341
2012-12-26	25.46	25.57	24.71	24.77	793428
2012-12-27	24.77	25.05	24.30	24.89	799064
2012-12-28	24.68	24.95	24.51	24.66	877328
2012-12-31	24.52	25.30	24.42	24.97	741157
2013-01-02	25.56	26.27	25.56	26.26	1371737
2013-01-03	26.30	26.66	26.06	26.14	846903
2013-01-04	26.25	26.42	26.07	26.40	604571
2013-01-07	26.36	26.49	26.21	26.40	742765
2013-01-08	26.46	26.87	26.24	26.68	1060578
2013-01-09	26.84	27.18	26.69	26.96	828959
2013-01-10	27.11	27.12	26.53	26.71	1570160
2013-01-11	26.62	27.01	26.62	26.94	735127
2013-01-14	26.77	27.01	26.42	26.49	966718
2013-01-15	26.52	26.65	26.41	26.49	1503863
2013-01-16	26.49	26.56	26.34	26.38	730603
2013-01-17	26.54	26.74	26.37	26.64	1903551
2013-01-18	26.73	27.38	26.59	27.08	1813254
2013-01-22	27.16	27.21	26.90	27.16	1243747
2013-01-23	27.16	27.48	27.08	27.30	1204949
2013-01-24	27.38	28.12	27.22	27.42	1357456
2013-01-25	27.53	27.67	27.18	27.67	768733
2013-01-28	27.84	27.94	27.16	27.59	887783
2013-01-29	27.56	28.02	27.26	27.95	1461556
2013-01-30	27.99	28.06	27.60	27.64	1128232
2013-01-31	27.63	28.15	27.11	27.98	2958718
2013-02-01	28.20	28.89	28.04	28.29	2776689
2013-02-04	28.05	28.24	27.59	27.71	1451369
2013-02-05	27.89	27.89	27.43	27.66	2490148
2013-02-06	27.67	28.20	27.61	28.03	2799127
2013-02-07	28.36	28.52	27.89	28.42	1985469
2013-02-08	28.42	28.73	28.36	28.72	853602
2013-02-11	28.75	28.83	28.53	28.67	1200931
2013-02-12	28.97	29.58	28.82	29.57	1581419
2013-02-13	29.74	30.45	29.36	29.59	2525974
2013-02-14	29.50	29.57	29.10	29.24	1193212
2013-02-15	29.27	29.29	28.90	29.08	1222930
2013-02-19	29.18	29.39	28.69	28.97	1856816
2013-02-20	28.95	29.10	27.78	27.83	1738051
2013-02-21	27.87	28.62	27.79	28.56	2344106
2013-02-22	28.63	29.18	28.54	29.17	1129050
2013-02-25	29.29	29.34	28.27	28.29	2300996
2013-02-26	28.53	29.07	28.20	28.97	1243424
2013-02-27	28.90	29.82	28.87	29.53	888992
2013-02-28	29.54	29.88	29.41	29.53	1046296
2013-03-01	29.24	29.49	28.64	29.37	1488071
2013-03-04	29.21	29.89	29.12	29.84	866612
2013-03-05	29.91	30.31	29.83	30.31	945844
2013-03-06	30.32	30.85	30.29	30.80	1733758
2013-03-07	30.74	30.75	30.24	30.64	1146519
2013-03-08	30.88	31.06	30.56	30.78	627704
2013-03-11	30.82	30.91	30.39	30.64	1050385
2013-03-12	30.65	30.71	30.16	30.42	1065276
2013-03-13	30.41	30.77	30.27	30.73	1078008
2013-03-14	30.79	31.06	30.63	31.05	816354
2013-03-15	31.07	31.24	30.79	31.06	1883298
2013-03-18	30.64	31.25	30.52	30.99	1050877
2013-03-19	31.17	31.30	30.54	31.08	1053843
2013-03-20	31.40	32.29	31.36	32.19	1299848
2013-03-21	32.61	32.61	30.95	31.01	1524128
2013-03-22	31.24	31.52	31.06	31.35	597173
2013-03-25	31.62	32.01	31.29	31.71	949907
2013-03-26	31.73	31.78	30.84	31.39	1428759
2013-03-27	31.28	31.46	31.04	31.40	610460
2013-03-28	31.48	32.02	31.42	31.99	808489
2013-04-01	31.91	31.93	30.87	30.96	893585
2013-04-02	31.19	31.53	30.36	30.49	1274408
2013-04-03	30.52	30.59	29.27	29.55	1649439
2013-04-04	29.56	29.70	28.87	29.27	1583316
2013-04-05	28.85	29.64	28.37	29.42	1721299
2013-04-08	29.54	30.23	29.20	30.04	1215130
2013-04-09	30.18	30.20	29.83	29.99	965061
2013-04-10	30.01	30.54	29.89	30.39	926900
2013-04-11	30.43	31.18	30.25	30.92	664722
2013-04-12	30.85	31.76	30.73	31.36	1912444
2013-04-15	31.23	31.29	29.40	29.44	2541233
2013-04-16	29.79	30.35	29.79	30.32	1700175
2013-04-17	29.95	29.95	29.25	29.73	1348650
2013-04-18	29.83	30.00	29.56	29.96	1308387
2013-04-19	30.01	31.19	29.89	31.16	1064509
2013-04-22	31.21	31.33	30.42	31.02	922619
2013-04-23	31.35	31.71	30.96	31.37	1458368
2013-04-24	31.39	31.71	30.74	30.97	1965747
2013-04-25	31.17	31.72	30.98	31.33	2002582
2013-04-26	31.38	31.69	31.18	31.42	1007110
2013-04-29	31.46	31.65	31.07	31.15	1260528
2013-04-30	31.16	31.53	30.83	31.10	2238107
2013-05-01	31.12	31.38	30.82	30.99	2168387
2013-05-02	30.99	32.24	30.99	31.99	1965461
2013-05-03	33.94	35.61	32.90	33.94	5297905
2013-05-06	34.08	34.53	33.64	34.30	1520998
2013-05-07	34.31	34.83	34.10	34.76	886418
2013-05-08	34.75	34.75	34.18	34.58	1110212
2013-05-09	34.61	34.87	34.58	34.64	1000985
2013-05-10	34.66	34.97	34.48	34.81	508643
2013-05-13	34.77	35.37	34.50	35.31	961088
2013-05-14	35.39	36.40	35.34	36.37	1092027
2013-05-15	36.30	37.26	36.02	37.19	1237464
2013-05-16	36.93	37.12	36.41	36.57	1291476
2013-05-17	36.85	37.36	36.75	37.21	1218550
2013-05-20	36.83	37.40	36.62	37.04	1156186
2013-05-21	37.01	37.29	36.57	37.11	1022143
2013-05-22	37.04	37.50	36.58	36.70	2165934
2013-05-23	36.03	36.74	35.69	36.48	1065059
2013-05-24	36.26	36.63	35.84	36.54	938094
2013-05-28	37.24	37.64	36.53	36.97	985257
2013-05-29	36.52	36.57	35.59	36.06	1481897
2013-05-30	36.32	36.64	36.06	36.42	561162
2013-05-31	36.18	36.75	36.00	36.13	685205
2013-06-03	36.11	36.29	34.73	35.66	1183499
2013-06-04	35.67	36.14	34.36	34.50	1519901
2013-06-05	34.51	34.51	33.20	33.26	2234517
2013-06-06	33.17	33.37	32.69	33.31	3196448
2013-06-07	33.67	34.33	33.14	34.24	2021404
2013-06-10	34.44	34.44	32.86	33.36	2259080
2013-06-11	32.71	33.63	32.57	33.00	881733
2013-06-12	33.42	33.53	32.73	32.82	939076
2013-06-13	32.82	33.90	32.82	33.76	641460
2013-06-14	33.71	34.33	33.53	34.27	1015292
2013-06-17	34.67	35.45	34.61	35.27	1379084
2013-06-18	35.23	35.88	34.99	35.82	936121
2013-06-19	35.67	36.06	35.30	35.38	1101121
2013-06-20	34.83	34.91	32.67	33.05	1845660
2013-06-21	33.22	33.30	30.84	32.32	4787280
2013-06-24	31.67	31.67	30.65	31.53	2301767
2013-06-25	32.29	33.53	32.23	32.49	1459616
2013-06-26	32.56	33.06	32.36	32.53	1057260
2013-06-27	32.86	33.38	32.60	33.30	1010611
2013-06-28	33.29	33.29	32.64	33.11	2400642
2013-07-01	33.18	34.11	33.18	33.56	1464201
2013-07-02	33.55	33.88	32.77	33.14	1840280
2013-07-03	32.88	33.92	32.88	33.54	1199028
2013-07-05	33.82	33.87	33.01	33.81	815625
2013-07-08	33.89	34.38	33.45	33.56	1100928
2013-07-09	33.78	34.10	33.42	33.95	1477137
2013-07-10	34.09	34.13	33.44	34.03	802856
2013-07-11	34.70	36.03	34.65	35.82	1379773
2013-07-12	35.91	36.43	35.61	36.14	996037
2013-07-15	36.23	36.53	35.36	35.53	998683
2013-07-16	35.54	35.76	35.00	35.14	851355
2013-07-17	35.33	35.36	34.39	35.08	861980
2013-07-18	35.08	35.56	34.88	35.09	912001
2013-07-19	35.09	35.57	34.96	35.41	1110286
2013-07-22	35.76	36.26	35.73	36.24	1236159
2013-07-23	36.29	36.52	35.91	36.23	825427
2013-07-24	36.35	36.56	35.37	35.59	1018519
2013-07-25	32.41	35.59	32.41	35.39	3255053
2013-07-26	35.14	36.05	35.05	35.59	1125083
2013-07-29	35.46	35.87	34.92	35.00	897280
2013-07-30	35.36	35.71	34.94	35.12	661110
2013-07-31	35.27	35.69	34.79	35.30	946919
2013-08-01	35.67	36.02	35.53	35.79	1714750
2013-08-02	36.41	36.42	35.64	36.32	935524
2013-08-05	36.11	36.32	35.55	35.68	859470
2013-08-06	35.68	35.77	34.12	34.18	1401173
2013-08-07	34.12	34.24	33.06	33.16	1320298
2013-08-08	33.30	33.59	32.85	32.99	1093526
2013-08-09	32.92	33.00	32.18	32.69	1063446
2013-08-12	32.55	32.90	32.30	32.39	881977
2013-08-13	32.42	32.47	31.54	31.88	2163733
2013-08-14	31.89	32.13	31.59	31.63	1414739
2013-08-15	31.02	32.42	30.59	32.35	2304051
2013-08-16	32.42	32.95	32.19	32.46	1487303
2013-08-19	32.33	32.65	31.97	32.02	1455957
2013-08-20	32.35	32.94	31.92	32.83	912451
2013-08-21	32.73	33.80	32.65	33.18	1515585
2013-08-22	33.33	33.65	33.00	33.12	503991
2013-08-23	33.11	33.11	32.13	32.38	1019825
2013-08-26	32.50	32.96	32.16	32.67	616026
2013-08-27	32.16	32.30	31.53	31.58	630100
2013-08-28	31.56	31.95	31.24	31.59	549364
2013-08-29	31.45	32.51	31.45	32.01	577681
2013-08-30	32.01	32.13	31.38	31.48	599706
2013-09-03	31.89	32.30	31.07	31.44	1598809
2013-09-04	31.44	31.79	31.12	31.38	1535028
2013-09-05	31.36	31.91	31.18	31.70	1128153
2013-09-06	32.01	32.72	31.81	32.34	1601045
2013-09-09	32.57	34.13	32.30	34.02	1523469
2013-09-10	34.18	35.04	34.05	34.94	1700504
2013-09-11	34.86	35.22	34.37	34.82	964112
2013-09-12	34.75	35.33	34.75	34.94	1134835
2013-09-13	34.92	35.12	34.59	34.89	784022
2013-09-16	35.63	35.83	35.21	35.38	916593
2013-09-17	35.30	35.64	35.20	35.57	784027
2013-09-18	35.46	37.00	35.19	36.94	1050332
2013-09-19	36.88	37.34	36.00	36.02	873937
2013-09-20	36.50	36.86	35.19	35.21	1499823
2013-09-23	35.14	35.34	34.61	34.84	801849
2013-09-24	34.76	35.54	34.48	34.95	722443
2013-09-25	35.06	35.40	34.57	34.94	479932
2013-09-26	35.07	35.34	34.66	34.95	724216
2013-09-27	34.65	35.72	34.60	35.55	973636
2013-09-30	35.00	35.65	34.83	35.58	1197979
2013-10-01	35.55	36.57	35.55	36.45	2068119
2013-10-02	36.02	36.53	35.66	36.53	1135900
2013-10-03	36.33	36.52	35.65	36.29	1672126
2013-10-04	36.18	36.70	36.00	36.35	1105499
2013-10-07	35.77	35.92	35.27	35.28	1742008
2013-10-08	35.15	35.26	33.83	33.86	1718210
2013-10-09	34.11	34.11	33.12	33.54	1509703
2013-10-10	33.96	34.24	33.54	34.18	946264
2013-10-11	34.19	34.84	33.92	34.82	1112610
2013-10-14	34.47	34.65	33.85	34.22	1391499
2013-10-15	34.12	34.18	32.83	32.91	2272752
2013-10-16	33.03	33.07	32.26	32.69	2385103
2013-10-17	32.49	33.17	32.40	32.85	2158735
2013-10-18	33.14	33.39	32.90	33.36	1505181
2013-10-21	33.21	33.52	32.72	33.21	1532074
2013-10-22	33.49	34.89	33.42	34.81	1634969
2013-10-23	34.49	34.91	34.33	34.48	1888253
2013-10-24	37.61	37.61	35.86	36.49	2869942
2013-10-25	36.49	37.10	36.20	37.10	1300853
2013-10-28	36.96	37.37	36.43	36.80	1931785
2013-10-29	36.82	37.17	36.77	37.16	1111483
2013-10-30	37.17	37.37	36.88	37.18	1174763
2013-10-31	37.25	37.36	36.64	36.82	1187556
2013-11-01	36.81	37.03	35.83	36.31	1132112
2013-11-04	36.48	36.68	36.03	36.59	828234
2013-11-05	36.36	36.59	35.77	35.97	792985
2013-11-06	36.06	36.08	35.56	35.77	780734
2013-11-07	35.91	36.07	34.99	35.11	951567
2013-11-08	34.94	35.32	34.28	34.89	1103690
2013-11-11	34.90	35.16	34.46	34.70	708026
2013-11-12	34.65	34.83	34.49	34.68	1044055
2013-11-13	34.53	35.37	34.36	35.35	1298820
2013-11-14	35.36	36.18	35.18	36.13	1192460
2013-11-15	36.12	36.36	35.98	36.10	754128
2013-11-18	36.12	36.65	35.59	35.65	1261636
2013-11-19	35.77	36.33	35.65	35.80	677365
2013-11-20	35.72	36.83	35.67	35.79	1614628
2013-11-21	35.88	37.13	35.81	36.96	825996
2013-11-22	37.09	37.18	36.29	36.49	1018584
2013-11-25	36.54	36.68	36.00	36.48	679767
2013-11-26	36.36	37.53	36.26	37.39	1101423
2013-11-27	37.56	38.02	37.35	37.66	1433436
2013-11-29	37.64	37.64	37.18	37.26	343611
2013-12-02	37.17	37.22	36.15	36.25	1066433
2013-12-03	36.24	36.38	35.60	36.02	752147
2013-12-04	35.59	35.85	34.98	35.68	948337
2013-12-05	35.67	35.77	35.38	35.71	624788
2013-12-06	36.34	36.66	35.62	36.18	949284
2013-12-09	36.18	36.78	35.85	36.45	1034460
2013-12-10	36.26	37.33	36.26	36.70	1146083
2013-12-11	36.77	36.82	36.15	36.21	979831
2013-12-12	36.15	36.39	36.05	36.29	656901
2013-12-13	36.35	36.63	35.97	36.33	779152
2013-12-16	36.51	36.83	36.40	36.49	587876
2013-12-17	36.33	36.48	35.71	35.98	887052
2013-12-18	36.13	37.19	35.83	37.18	1188686
2013-12-19	37.18	37.31	36.78	36.98	628955
2013-12-20	37.08	37.69	36.98	37.65	1600003
2013-12-23	37.82	38.47	37.63	38.45	920538
2013-12-24	38.37	38.83	38.30	38.68	481461
2013-12-26	38.71	38.91	38.40	38.65	552071
2013-12-27	38.76	38.93	38.20	38.38	391866
2013-12-30	38.37	38.97	38.37	38.91	603990
2013-12-31	39.12	39.38	38.94	39.06	598455
2014-01-02	38.88	39.35	38.63	38.82	1024930
2014-01-03	38.96	39.22	38.66	38.95	774229
2014-01-06	38.85	39.15	38.23	38.41	813099
2014-01-07	38.53	39.18	38.25	38.75	682270
2014-01-08	38.60	39.40	38.41	38.93	682129
2014-01-09	38.97	39.23	38.59	39.18	491024
2014-01-10	39.22	40.04	39.22	39.99	686347
2014-01-13	39.76	40.00	39.53	39.60	2051114
2014-01-14	39.62	40.73	39.55	40.72	1239535
2014-01-15	40.74	40.95	40.41	40.88	1190123
2014-01-16	40.64	40.89	40.10	40.29	1931704
2014-01-17	40.35	40.40	39.59	39.79	2455397
2014-01-21	40.06	40.31	39.48	40.29	1083357
2014-01-22	40.34	40.84	40.06	40.81	1181039
2014-01-23	40.60	40.72	40.07	40.67	1261530
2014-01-24	40.35	40.43	38.83	39.00	1465558
2014-01-27	39.05	39.32	38.22	38.74	1770133
2014-01-28	38.79	39.65	38.79	39.65	1107219
2014-01-29	39.25	39.75	38.93	39.01	1552280
2014-01-30	36.99	37.38	35.49	36.93	4031730
2014-01-31	37.28	38.86	36.60	38.51	2350157
2014-02-03	38.20	38.60	36.08	36.28	2420083
2014-02-04	36.42	37.24	36.13	36.86	2089767
2014-02-05	36.71	37.24	36.22	37.06	1532044
2014-02-06	37.12	38.04	37.08	37.97	1285294
2014-02-07	38.29	38.78	37.97	38.44	1746843
2014-02-10	38.43	38.47	37.64	37.65	1092384
2014-02-11	37.82	38.53	37.82	38.30	969251
2014-02-12	38.44	38.94	38.26	38.90	1556852
2014-02-13	38.53	38.88	38.51	38.59	990730
2014-02-14	38.47	39.22	38.47	39.21	1000380
2014-02-18	39.24	39.67	38.77	39.18	1220825
2014-02-19	38.93	39.32	38.93	38.98	1650189
2014-02-20	38.94	39.26	38.80	38.91	1233384
2014-02-21	38.92	39.00	38.38	38.44	924076
2014-02-24	38.43	38.90	38.23	38.23	859576
2014-02-25	38.23	38.53	38.15	38.29	1216321
2014-02-26	38.89	39.89	38.17	39.76	1545900
2014-02-27	39.14	40.31	39.14	40.23	1498195
2014-02-28	40.29	40.55	39.69	39.94	1451711
2014-03-03	39.33	39.50	38.71	39.29	953384
2014-03-04	39.75	40.06	39.46	40.03	922956
2014-03-05	40.11	40.49	39.92	40.02	696846
2014-03-06	40.06	40.41	39.99	40.17	658529
2014-03-07	40.38	40.59	39.73	39.81	1077935
2014-03-10	39.58	39.68	39.00	39.03	831437
2014-03-11	39.11	39.48	38.54	38.60	950223
2014-03-12	38.30	38.48	37.85	38.19	1470932
2014-03-13	38.34	38.43	36.45	36.53	1728881
2014-03-14	36.60	37.07	36.41	36.99	1397938
2014-03-17	37.21	37.72	37.06	37.37	727125
2014-03-18	37.45	38.03	37.29	37.83	857017
2014-03-19	37.97	38.69	37.58	37.74	1066503
2014-03-20	37.66	37.84	36.76	36.88	1007233
2014-03-21	37.02	37.38	36.14	36.18	4617615
2014-03-24	36.31	36.67	34.91	35.04	2615638
2014-03-25	35.13	36.20	35.10	35.94	3209242
2014-03-26	36.13	36.24	34.79	34.84	1956062
2014-03-27	34.82	34.98	34.04	34.36	2157034
2014-03-28	34.44	35.86	34.27	35.71	2091032
2014-03-31	35.87	36.24	35.33	35.96	1446500
2014-04-01	36.06	36.69	35.94	36.35	1734722
2014-04-02	36.31	36.59	36.07	36.30	1433808
2014-04-03	36.30	36.56	35.91	35.96	1594420
2014-04-04	36.30	37.18	35.65	35.97	1690892
2014-04-07	35.84	36.11	34.48	34.71	1410672
2014-04-08	34.67	35.18	34.26	35.10	1463428
2014-04-09	35.80	36.17	35.18	35.89	1510457
2014-04-10	35.78	35.89	34.68	34.99	1399879
2014-04-11	34.61	35.10	34.38	34.57	929354
2014-04-14	34.84	34.89	34.16	34.43	1055883
2014-04-15	34.54	34.87	33.87	34.40	1443881
2014-04-16	34.67	35.31	34.65	34.92	1194450
2014-04-17	34.91	35.19	34.53	34.56	932510
2014-04-21	34.64	34.96	34.29	34.84	1028218
2014-04-22	34.91	35.81	34.89	35.38	1171421
2014-04-23	35.35	35.53	34.95	35.29	1066370
2014-04-24	35.44	35.90	35.06	35.89	1348336
2014-04-25	35.48	35.50	33.98	34.47	2285034
2014-04-28	34.58	34.91	33.09	33.72	3267051
2014-04-29	33.85	34.39	33.46	34.28	1282723
2014-04-30	34.18	34.29	33.64	34.06	1797942
2014-05-01	36.01	36.01	32.96	33.81	4122563
2014-05-02	33.76	35.12	33.76	34.88	2618433
2014-05-05	34.53	34.62	34.05	34.44	1357603
2014-05-06	34.40	34.40	33.47	33.55	1310522
2014-05-07	33.53	33.68	32.94	33.30	2011339
2014-05-08	33.15	33.79	33.06	33.32	1766412
2014-05-09	33.40	33.83	33.13	33.79	1880906
2014-05-12	34.12	34.88	33.91	34.59	1266125
2014-05-13	34.59	34.82	34.06	34.09	858528
2014-05-14	34.02	34.07	33.03	33.11	1210516
2014-05-15	33.05	33.12	31.86	32.35	2510679
2014-05-16	32.49	32.83	32.36	32.77	2245558
2014-05-19	32.84	33.93	32.63	33.30	1839709
2014-05-20	33.14	33.50	33.08	33.11	1768102
2014-05-21	33.19	33.81	33.15	33.34	1108879
2014-05-22	33.47	34.40	33.29	34.09	1424576
2014-05-23	34.00	34.67	33.96	34.51	1193168
2014-05-27	34.64	34.88	34.46	34.77	1183959
2014-05-28	34.57	34.75	34.06	34.11	1572611
2014-05-29	34.16	34.55	33.97	34.28	901009
2014-05-30	34.18	34.34	33.87	34.17	1278680
2014-06-02	34.16	34.47	33.89	34.18	1096396
2014-06-03	34.27	34.62	33.97	34.16	1118334
2014-06-04	34.10	34.34	33.88	33.90	1547720
2014-06-05	34.08	34.58	33.66	34.13	2826612
2014-06-06	34.20	34.54	34.12	34.46	1637686
2014-06-09	34.40	35.17	34.32	34.83	1301863
2014-06-10	34.77	34.93	34.42	34.73	1221013
2014-06-11	34.59	34.65	34.12	34.64	1620827
2014-06-12	34.63	34.72	34.14	34.36	2156051
2014-06-13	34.46	34.49	33.92	34.01	1152445
2014-06-16	33.89	34.24	33.68	33.88	1035522
2014-06-17	33.72	33.87	33.29	33.53	1795740
2014-06-18	33.52	33.83	33.06	33.80	2234538
2014-06-19	33.84	34.65	33.63	34.64	2491374
2014-06-20	34.41	34.45	33.18	33.77	4746002
2014-06-23	33.81	34.16	33.55	33.59	1120641
2014-06-24	33.57	34.21	33.38	33.66	1167833
2014-06-25	33.54	34.02	33.54	33.91	836408
2014-06-26	33.70	33.96	33.23	33.41	1007157
2014-06-27	33.32	33.86	33.24	33.80	2593655
2014-06-30	33.69	34.14	33.47	34.12	1326519
2014-07-01	34.19	35.00	34.17	34.53	1632064
2014-07-02	34.38	34.67	34.09	34.18	1305915
2014-07-03	34.28	34.91	34.15	34.91	942496
2014-07-07	34.72	34.78	34.03	34.07	1761044
2014-07-08	33.95	34.04	33.47	33.53	1430849
2014-07-09	33.61	34.09	33.41	33.47	1285698
2014-07-10	32.64	32.73	31.55	32.49	3240056
2014-07-11	32.37	32.72	32.04	32.06	2387882
2014-07-14	32.12	32.56	32.12	32.43	1989326
2014-07-15	32.17	32.42	31.83	32.00	1238205
2014-07-16	32.24	32.32	31.84	32.10	1554336
2014-07-17	31.78	32.16	31.59	32.11	2607489
2014-07-18	32.14	32.48	31.95	32.48	1998421
2014-07-21	32.24	32.68	32.12	32.62	1653344
2014-07-22	32.74	33.63	32.69	33.41	2826237
2014-07-23	33.29	33.79	32.95	33.33	1951227
2014-07-24	33.28	33.61	32.90	33.02	2137818
2014-07-25	32.72	32.95	32.50	32.64	1318860
2014-07-28	32.18	32.34	31.32	31.42	2539030
2014-07-29	31.83	32.23	31.78	31.79	4316952
2014-07-30	31.90	32.09	31.60	31.83	2723343
2014-07-31	31.80	33.03	31.42	32.30	4309071
2014-08-01	32.24	32.65	31.74	32.32	2550148
2014-08-04	32.36	32.97	32.35	32.86	2410521
2014-08-05	32.64	33.80	32.64	33.55	3030388
2014-08-06	33.24	34.28	33.20	33.89	2110813
2014-08-07	34.09	34.26	33.72	34.05	2280772
2014-08-08	34.13	35.25	34.02	35.12	2438367
2014-08-11	35.35	35.47	35.06	35.33	1707830
2014-08-12	35.17	35.29	34.71	35.01	1434319
2014-08-13	35.04	35.35	34.89	35.11	1545347
2014-08-14	35.18	35.69	35.01	35.68	1420044
2014-08-15	35.77	35.88	35.20	35.67	1519874
2014-08-18	35.89	36.84	35.89	36.50	1920518
2014-08-19	36.76	37.26	36.55	36.59	1433377
2014-08-20	36.73	37.03	36.41	36.95	1231020
2014-08-21	36.90	37.04	36.40	36.93	834087
2014-08-22	36.81	37.12	36.67	36.98	636423
2014-08-25	37.12	37.47	36.86	37.00	1068453
2014-08-26	37.10	37.36	36.90	37.19	542109
2014-08-27	37.19	37.25	36.77	36.92	688264
2014-08-28	36.65	36.95	36.32	36.78	1038631
2014-08-29	36.78	37.10	36.65	36.93	586382
2014-09-02	37.01	37.38	36.85	37.29	1338947
2014-09-03	37.35	37.41	36.97	37.13	1195243
2014-09-04	37.08	37.81	37.00	37.46	1401079
2014-09-05	37.38	37.65	37.08	37.57	883107
2014-09-08	37.35	37.70	37.24	37.62	929393
2014-09-09	37.53	37.59	37.03	37.26	793916
2014-09-10	37.26	37.40	36.99	37.29	946290
2014-09-11	37.14	37.62	37.01	37.47	1148842
2014-09-12	37.38	37.53	36.49	36.86	1493500
2014-09-15	36.85	36.90	36.47	36.60	790814
2014-09-16	36.48	36.77	36.33	36.62	1307495
2014-09-17	36.78	37.41	36.68	37.18	1073988
2014-09-18	37.20	37.27	36.64	36.66	794510
2014-09-19	36.77	36.79	35.88	36.42	3308328
2014-09-22	36.41	36.41	35.59	35.76	1094354
2014-09-23	35.54	35.97	35.26	35.71	1084506
2014-09-24	35.70	35.92	35.50	35.77	833456
2014-09-25	35.65	35.75	35.03	35.03	1076061
2014-09-26	35.02	35.64	35.02	35.59	849547
2014-09-29	35.13	35.31	34.95	35.06	808561
2014-09-30	35.27	35.72	34.79	35.13	1604728
2014-10-01	35.33	35.34	34.24	34.41	1695445
2014-10-02	34.35	34.82	33.99	34.65	1024815
2014-10-03	34.90	35.12	34.72	34.82	1071442
2014-10-06	35.05	35.17	34.60	34.75	963555
2014-10-07	34.47	34.53	34.04	34.07	1015246
2014-10-08	34.14	34.47	33.56	34.44	1417424
2014-10-09	34.30	34.52	33.66	33.68	1250885
2014-10-10	33.47	33.87	32.90	32.90	1301734
2014-10-13	32.99	33.25	32.22	32.25	1316828
2014-10-14	32.36	32.86	31.62	32.27	2010102
2014-10-15	31.65	33.01	31.23	32.66	2180694
2014-10-16	32.02	33.59	31.91	33.28	1434861
2014-10-17	33.65	34.41	33.35	34.33	1440786
2014-10-20	34.19	34.59	34.08	34.30	1238355
2014-10-21	34.47	35.19	34.45	35.05	842910
2014-10-22	35.00	35.48	34.85	34.86	734757
2014-10-23	35.27	35.80	35.14	35.52	1022770
2014-10-24	35.60	35.87	35.19	35.77	720375
2014-10-27	35.68	35.93	35.35	35.88	585629
2014-10-28	35.99	36.42	35.75	36.37	964594
2014-10-29	36.29	36.67	35.70	36.18	1683790
2014-10-30	34.47	36.06	33.75	35.80	3965872
2014-10-31	36.44	37.05	36.19	36.96	1973735
2014-11-03	36.98	37.40	36.76	36.98	1372664
2014-11-04	36.71	36.83	35.91	36.27	931067
2014-11-05	36.66	36.66	35.76	35.84	1106460
2014-11-06	35.94	36.44	35.70	36.43	966276
2014-11-07	36.50	36.59	36.18	36.58	735444
2014-11-10	36.72	37.00	36.35	36.43	719759
2014-11-11	36.38	36.73	36.36	36.67	461852
2014-11-12	36.43	36.69	36.30	36.59	733211
2014-11-13	36.70	36.74	36.44	36.68	106209
2014-11-14	36.35	36.66	36.13	36.55	742085
2014-11-17	36.38	36.38	35.87	35.97	595627
2014-11-18	36.06	36.92	35.90	36.71	886669
2014-11-19	36.62	36.87	36.41	36.61	792661
2014-11-20	36.35	37.48	36.35	37.47	754087
2014-11-21	37.68	38.30	37.63	38.13	1585944
2014-11-24	38.31	39.16	38.28	39.12	1511876
2014-11-25	39.00	39.30	38.33	38.57	982519
2014-11-26	38.55	38.65	38.38	38.48	458154
2014-11-28	38.39	38.67	38.15	38.39	357592
2014-12-01	38.28	38.44	37.73	37.94	839764
2014-12-02	38.03	38.77	37.88	38.53	1051498
2014-12-03	38.68	39.03	38.46	38.98	575705
2014-12-04	38.87	39.03	38.70	39.00	477444
2014-12-05	39.02	39.31	38.84	38.96	455449
2014-12-08	38.80	39.12	38.35	38.52	518373
2014-12-09	38.16	39.28	38.06	39.18	535184
2014-12-10	39.14	39.14	37.85	37.86	702045
2014-12-11	38.11	38.89	37.95	38.11	704658
2014-12-12	37.85	38.16	37.47	37.60	578158
2014-12-15	38.00	38.10	36.88	37.24	712033
2014-12-16	37.09	37.82	36.73	37.48	1717298
2014-12-17	37.60	38.60	37.21	38.47	915901
2014-12-18	38.99	39.07	38.30	38.92	754729
2014-12-19	38.99	39.04	38.39	38.53	1839184
2014-12-22	38.65	38.65	38.18	38.53	574038
2014-12-23	38.53	38.91	38.22	38.22	834522
2014-12-24	38.21	38.31	38.13	38.15	546073
2014-12-26	38.31	38.52	38.18	38.27	725452
2014-12-29	38.16	38.84	38.12	38.66	1139650
2014-12-30	38.57	38.81	38.23	38.50	937152
2014-12-31	38.68	39.27	38.44	38.69	1073429
2015-01-02	38.99	39.26	37.77	38.28	748006
2015-01-05	38.00	38.19	37.52	37.76	822979
2015-01-06	37.94	38.06	36.53	36.91	1337884
2015-01-07	37.17	37.62	36.94	37.44	882755
2015-01-08	37.82	38.67	37.63	38.65	1074570
2015-01-09	38.76	39.63	38.59	39.12	1305138
2015-01-12	39.11	39.43	38.76	39.18	1351405
2015-01-13	39.66	40.61	38.21	38.92	2900059
2015-01-14	38.58	39.44	38.58	39.02	1393422
2015-01-15	39.30	39.38	37.29	37.34	999324
2015-01-16	37.22	38.43	36.76	38.38	910048
2015-01-20	38.49	38.65	37.30	37.80	680650
2015-01-21	37.76	38.53	37.59	37.89	1108407
2015-01-22	38.12	38.50	37.50	38.32	1027332
2015-01-23	38.26	38.62	37.94	38.33	441156
2015-01-26	38.33	39.15	38.24	38.84	853898
2015-01-27	38.33	38.83	38.05	38.75	683635
2015-01-28	39.11	39.41	38.50	38.63	924229
2015-01-29	38.48	39.17	38.34	38.78	1145065
2015-01-30	38.64	38.90	38.20	38.28	1358297
2015-02-02	38.50	39.26	37.94	39.21	1581918
2015-02-03	39.51	40.48	39.23	40.29	2077598
2015-02-04	39.93	40.97	39.53	40.36	2585282
2015-02-05	38.46	39.06	36.81	37.54	5975131
2015-02-06	37.29	37.61	36.84	37.00	2360896
2015-02-09	36.98	37.37	36.73	36.78	2095346
2015-02-10	36.99	38.12	36.58	37.86	2406153
2015-02-11	37.85	38.04	37.44	38.00	1769443
2015-02-12	37.99	38.97	37.93	38.94	2417663
2015-02-13	39.04	40.00	38.90	39.81	3086956
2015-02-17	39.65	40.53	39.38	40.16	1982178
2015-02-18	40.02	40.29	39.89	40.25	1095403
2015-02-19	40.11	40.94	40.08	40.83	1590234
2015-02-20	40.89	41.11	40.59	41.02	1131967
2015-02-23	40.83	41.05	40.50	40.91	992821
2015-02-24	41.04	41.16	40.67	40.98	1320338
2015-02-25	40.91	40.96	40.53	40.66	1142040
2015-02-26	40.46	40.63	39.82	40.08	1506973
2015-02-27	40.14	40.32	39.56	39.59	1141032
2015-03-02	39.83	40.43	39.75	40.39	784059
2015-03-03	40.23	40.30	39.52	39.76	816934
2015-03-04	39.65	39.66	39.09	39.63	666340
2015-03-05	39.63	39.65	39.29	39.57	651383
2015-03-06	39.14	39.34	38.31	38.42	959578
2015-03-09	38.54	38.97	38.28	38.74	1192363
2015-03-10	38.44	38.61	38.26	38.47	1120156
2015-03-11	38.44	38.96	38.22	38.78	679259
2015-03-12	39.07	39.36	38.69	38.81	777227
2015-03-13	38.61	38.80	38.25	38.36	1404259
2015-03-16	38.46	38.81	38.45	38.53	1045160
2015-03-17	38.26	38.46	37.77	37.79	1758301
2015-03-18	37.71	38.76	37.34	38.43	1421407
2015-03-19	38.36	39.08	38.29	38.53	977938
2015-03-20	38.73	39.51	38.73	39.45	1907596
2015-03-23	39.88	39.94	38.93	39.21	1345764
2015-03-24	39.25	39.58	38.89	39.45	1229959
2015-03-25	39.50	39.57	38.36	38.41	1157865
2015-03-26	38.28	38.30	37.74	37.90	798106
2015-03-27	37.83	38.01	37.69	37.85	1050055
2015-03-30	38.61	40.63	38.60	40.17	1999698
2015-03-31	40.10	40.68	39.93	40.58	1346853
2015-04-01	40.64	40.83	39.63	39.91	1327922
2015-04-02	39.63	40.53	39.56	40.06	1068236
2015-04-06	39.51	40.08	39.47	39.99	1076551
2015-04-07	39.79	40.21	39.53	39.55	668953
2015-04-08	39.54	39.78	39.38	39.64	1009475
2015-04-09	39.50	39.82	38.86	39.30	1582951
2015-04-10	39.30	39.52	39.10	39.43	960040
2015-04-13	39.30	39.58	39.08	39.24	614398
2015-04-14	39.30	39.45	38.55	39.41	819993
2015-04-15	39.51	39.65	39.18	39.22	953093
2015-04-16	39.04	39.04	38.34	38.57	940758
2015-04-17	38.24	38.41	37.84	38.34	900709
2015-04-20	38.60	39.33	38.42	39.06	1342542
2015-04-21	39.20	39.69	39.00	39.53	1101560
2015-04-22	39.60	40.14	39.30	39.85	1218317
2015-04-23	39.53	39.69	39.24	39.66	1659090
2015-04-24	39.74	40.02	39.38	39.96	863086
2015-04-27	40.06	40.06	38.89	38.99	1837969
2015-04-28	38.84	39.13	38.44	39.11	2067326
2015-04-29	38.90	39.52	38.59	39.18	1489982
2015-04-30	38.94	39.41	37.97	38.12	2713133
2015-05-01	37.93	39.11	37.52	38.00	3661358
2015-05-04	38.12	38.52	37.93	38.24	2504500
2015-05-05	38.10	38.49	38.08	38.14	1719487
2015-05-06	38.20	38.34	37.42	37.66	1960419
2015-05-07	37.47	38.14	37.45	38.03	769934
2015-05-08	38.71	39.06	38.06	38.11	1041087
2015-05-11	38.12	38.34	37.95	38.04	1064571
2015-05-12	37.88	38.08	37.47	37.67	1069112
2015-05-13	37.88	38.83	37.86	38.40	2188808
2015-05-14	38.76	38.83	38.37	38.65	1172784
2015-05-15	38.63	38.82	38.52	38.65	1082620
2015-05-18	38.59	38.85	38.47	38.73	1201167
2015-05-19	39.07	39.70	38.99	39.39	1632545
2015-05-20	39.52	39.73	39.16	39.26	1443928
2015-05-21	39.22	39.53	39.03	39.41	1839080
2015-05-22	39.44	39.59	39.38	39.45	1194515
2015-05-26	39.29	39.78	39.27	39.66	2097842
2015-05-27	39.68	39.84	39.46	39.70	1403549
2015-05-28	39.65	39.88	39.47	39.79	1335207
2015-05-29	39.80	39.88	39.03	39.19	6369977
2015-06-01	39.26	39.70	38.80	39.44	1163598
2015-06-02	39.30	40.21	39.24	39.94	1585754
2015-06-03	39.82	39.82	39.39	39.64	1386852
2015-06-04	39.39	39.55	39.05	39.14	1203188
2015-06-05	38.84	39.57	38.54	39.48	961184
2015-06-08	39.36	39.60	39.17	39.23	1378003
2015-06-09	38.71	39.56	38.71	38.99	879058
2015-06-10	39.18	39.63	39.07	39.40	1091719
2015-06-11	39.45	39.80	39.37	39.52	1018768
2015-06-12	39.47	39.62	39.21	39.53	660565
2015-06-15	39.29	39.29	38.88	39.04	1056340
2015-06-16	38.89	39.21	38.80	39.12	753391
2015-06-17	39.08	39.33	38.60	39.04	950526
2015-06-18	39.09	39.44	38.93	39.34	754022
2015-06-19	39.41	39.64	39.29	39.35	1286517
2015-06-22	39.59	39.95	39.42	39.95	1122398
2015-06-23	39.99	40.12	39.59	39.78	907820
2015-06-24	39.65	40.07	39.02	39.05	958435
2015-06-25	39.26	39.43	38.97	39.27	945445
2015-06-26	39.30	39.88	39.27	39.86	1345197
2015-06-29	39.53	39.70	38.65	38.69	718583
2015-06-30	38.88	39.40	38.79	39.16	1163781
2015-07-01	39.54	39.92	39.07	39.29	1420123
2015-07-02	39.31	39.43	39.05	39.33	904110
2015-07-06	39.07	39.39	38.57	38.60	1372490
2015-07-07	38.68	38.94	38.23	38.88	1565512
2015-07-08	38.58	38.83	38.19	38.30	852723
2015-07-09	38.76	38.93	38.20	38.23	914926
2015-07-10	38.60	38.69	38.38	38.49	866682
2015-07-13	38.88	39.23	38.80	39.21	766903
2015-07-14	39.09	39.54	39.02	39.46	813437
2015-07-15	39.48	39.58	38.53	38.67	1222188
2015-07-16	38.99	38.99	38.22	38.31	1345955
2015-07-17	38.29	38.40	37.53	37.85	1744665
2015-07-20	37.84	38.53	37.52	38.08	2267014
2015-07-21	38.02	38.39	37.52	37.71	2149722
2015-07-22	37.49	38.18	37.49	37.76	2308988
2015-07-23	38.76	41.01	38.54	40.23	6416261
2015-07-24	40.17	40.25	39.34	39.82	3112593
2015-07-27	39.53	39.65	38.94	39.01	1522804
2015-07-28	39.34	40.00	39.21	39.87	1296801
2015-07-29	39.95	40.92	39.68	40.74	1338224
2015-07-30	40.55	41.16	40.41	41.01	1005917
2015-07-31	41.37	41.45	40.69	40.81	1078166
2015-08-03	40.98	41.08	40.35	40.55	970092
2015-08-04	40.31	41.01	40.31	40.80	870578
2015-08-05	40.92	41.09	40.31	40.65	1406426
2015-08-06	40.66	41.23	40.39	40.48	1048370
2015-08-07	40.33	41.22	40.27	41.20	1429200
2015-08-10	41.45	42.24	41.35	41.86	1715122
2015-08-11	41.41	42.53	41.37	42.47	1746694
2015-08-12	41.94	42.74	41.43	42.61	1803825
2015-08-13	42.55	43.17	42.46	43.05	962818
2015-08-14	42.92	43.62	42.81	43.50	1128308
2015-08-17	43.58	44.00	43.29	43.94	986405
2015-08-18	44.02	45.01	43.92	44.48	1997941
2015-08-19	44.15	45.17	44.12	44.87	1849808
2015-08-20	44.57	44.83	43.24	43.29	1894418
2015-08-21	42.76	43.36	42.43	42.46	1456301
2015-08-24	37.92	42.17	35.18	40.22	2493338
2015-08-25	41.41	41.42	39.58	39.59	1823190
2015-08-26	40.17	40.67	39.28	40.47	1744970
2015-08-27	40.93	41.58	40.67	41.38	1063188
2015-08-28	41.19	41.55	40.71	41.31	881482
2015-08-31	41.15	41.27	40.66	40.89	1349854
2015-09-01	40.17	40.31	39.49	39.66	1052888
2015-09-02	40.12	41.35	39.96	41.35	1666591
2015-09-03	41.34	42.26	41.29	41.82	1137397
2015-09-04	41.15	41.90	41.05	41.70	1553565
2015-09-08	42.38	43.43	42.10	43.37	2077176
2015-09-09	43.51	43.85	43.23	43.31	1413526
2015-09-10	43.49	44.12	43.00	43.49	1867724
2015-09-11	43.17	44.29	43.17	44.25	1483717
2015-09-14	44.44	44.50	43.91	44.41	993585
2015-09-15	44.52	44.70	44.33	44.47	1576423
2015-09-16	44.30	44.65	44.26	44.35	1165336
2015-09-17	44.40	45.30	44.24	44.44	1765807
2015-09-18	43.81	44.41	43.63	43.89	2100052
2015-09-21	44.00	44.30	43.24	43.64	1157869
2015-09-22	42.85	43.19	42.67	43.05	1041511
2015-09-23	42.95	43.23	42.53	42.81	825004
2015-09-24	42.64	42.73	41.76	42.17	2010837
2015-09-25	42.54	42.64	41.91	42.14	900430
2015-09-28	41.88	42.15	40.72	41.09	1678739
2015-09-29	41.00	41.29	39.65	39.95	1895402
2015-09-30	40.26	40.85	39.86	40.57	1830802
2015-10-01	40.60	41.13	40.27	41.04	1726300
2015-10-02	40.65	41.30	40.25	41.22	1792837
2015-10-05	41.62	42.27	41.26	41.79	2636496
2015-10-06	42.19	42.33	41.26	41.57	1493015
2015-10-07	41.84	42.43	41.61	42.41	1324005
2015-10-08	42.32	43.30	42.11	42.98	1292876
2015-10-09	43.05	43.42	42.86	43.26	1045318
2015-10-12	43.35	43.48	43.10	43.45	826452
2015-10-13	42.52	43.17	41.70	41.74	1685954
2015-10-14	41.59	41.82	40.71	40.71	2057828
2015-10-15	40.92	41.63	40.78	41.59	1359883
2015-10-16	41.79	41.83	41.36	41.74	1380060
2015-10-19	41.61	41.91	41.44	41.53	1527716
2015-10-20	41.54	42.58	41.45	42.00	2154601
2015-10-21	42.24	42.76	41.76	42.11	2473682
2015-10-22	42.10	44.52	41.62	44.47	2877752
2015-10-23	44.65	44.65	43.52	44.25	2171608
2015-10-26	44.28	44.61	43.95	44.47	1449214
2015-10-27	44.23	44.37	43.52	43.79	1973024
2015-10-28	44.00	44.76	43.84	44.31	1497182
2015-10-29	44.39	44.60	43.89	44.46	2310342
2015-10-30	44.38	45.52	44.38	44.72	1547134
2015-11-02	45.07	45.64	44.76	45.55	1409456
2015-11-03	45.31	45.47	44.82	44.88	874874
2015-11-04	44.88	45.19	44.51	44.67	1321662
2015-11-05	44.81	45.25	44.64	45.17	753861
2015-11-06	45.11	45.46	44.19	44.41	1127507
2015-11-09	44.43	44.58	43.83	44.44	1238390
2015-11-10	44.25	44.76	44.25	44.70	850293
2015-11-11	44.84	45.47	44.71	45.13	631244
2015-11-12	44.68	45.02	44.35	44.62	827325
2015-11-13	44.45	44.80	43.99	44.02	747796
2015-11-16	44.06	44.72	43.85	44.64	702109
2015-11-17	44.80	45.19	44.79	44.99	901636
2015-11-18	45.01	46.35	45.01	46.26	1309923
2015-11-19	46.24	46.67	46.05	46.61	1087987
2015-11-20	46.62	47.08	46.49	46.67	797062
2015-11-23	46.62	47.41	46.62	47.27	1001514
2015-11-24	46.64	47.53	46.64	47.25	661445
2015-11-25	47.21	47.76	47.21	47.52	576904
2015-11-27	47.58	47.87	47.35	47.52	297925
2015-11-30	47.74	47.74	46.86	46.98	1057749
2015-12-01	47.42	47.91	47.20	47.74	683808
2015-12-02	47.60	48.21	47.46	48.20	1474810
2015-12-03	48.20	48.25	46.74	47.02	2046336
2015-12-04	47.09	47.82	46.96	47.80	719661
2015-12-07	47.59	47.65	46.99	47.56	1058035
2015-12-08	46.75	47.73	46.18	47.59	869098
2015-12-09	47.21	47.70	46.13	46.32	1309913
2015-12-10	46.53	47.70	46.40	47.12	1286186
2015-12-11	46.69	47.49	46.48	47.26	1440472
2015-12-14	47.45	47.84	46.66	47.55	1377843
2015-12-15	47.76	47.76	47.16	47.40	1108917
2015-12-16	47.84	48.32	47.20	47.92	1013252
2015-12-17	48.16	48.16	47.25	47.26	1189739
2015-12-18	47.23	47.25	45.81	45.94	5663465
2015-12-21	46.34	47.07	46.17	46.67	1033964
2015-12-22	47.03	47.33	46.50	47.24	900994
2015-12-23	47.45	48.13	47.45	48.12	879624
2015-12-24	47.82	48.18	47.72	48.11	399946
2015-12-28	47.86	48.30	47.64	48.26	611739
2015-12-29	48.46	48.70	47.87	48.17	574183
2015-12-30	48.15	48.42	47.90	48.07	546638
2015-12-31	47.99	48.31	47.43	47.43	630009
2016-01-04	46.88	46.90	46.05	46.90	1418743
2016-01-05	47.08	47.31	46.30	46.33	903182
2016-01-06	45.12	45.38	44.25	44.76	2219290
2016-01-07	44.17	44.29	42.45	42.46	2021149
2016-01-08	42.90	43.60	42.74	43.11	1794493
2016-01-11	43.29	43.60	42.11	42.59	1475600
2016-01-12	43.12	43.50	41.94	42.64	1540584
2016-01-13	42.72	42.78	40.22	40.31	2072903
2016-01-14	40.64	41.56	40.04	41.20	2445805
2016-01-15	39.65	41.20	39.65	40.33	2058988
2016-01-19	40.83	41.94	40.33	40.60	1529068
2016-01-20	39.96	41.33	38.94	40.74	1860361
2016-01-21	40.69	41.58	40.40	40.75	1288239
2016-01-22	41.37	42.54	41.09	41.48	1679992
2016-01-25	41.10	41.50	40.50	40.63	798626
2016-01-26	40.30	41.16	39.66	40.88	1810027
2016-01-27	40.59	41.19	39.81	40.27	1375833
2016-01-28	40.50	41.10	39.94	39.98	1521247
2016-01-29	40.25	41.61	40.25	41.53	2218762
2016-02-01	41.29	41.52	40.74	41.13	2992987
2016-02-02	40.71	40.76	39.72	39.78	1946982
2016-02-03	40.05	40.43	38.65	39.64	2160960
2016-02-04	38.00	41.63	37.78	39.86	2805309
2016-02-05	39.82	40.07	38.70	38.87	2565074
2016-02-08	38.26	38.93	37.76	38.71	4829137
2016-02-09	38.14	39.23	37.87	38.98	2481581
2016-02-10	39.23	40.76	39.22	39.31	2771619
2016-02-11	38.81	39.37	38.19	38.69	2595577
2016-02-12	39.16	40.26	38.80	40.05	2321913
2016-02-16	40.70	41.05	40.53	40.81	2495833
2016-02-17	41.00	42.40	40.90	42.33	2384760
2016-02-18	42.06	42.60	41.58	42.40	2641755
2016-02-19	42.10	43.11	42.03	42.37	2100090
2016-02-22	42.72	43.09	42.50	42.95	1649725
2016-02-23	42.91	44.11	42.91	43.70	2447426
2016-02-24	43.07	43.86	42.72	43.64	1542263
2016-02-25	43.85	44.13	43.15	43.53	1222571
2016-02-26	43.71	43.83	43.21	43.73	1413247
2016-02-29	43.76	44.01	42.90	42.92	1389665
2016-03-01	42.92	42.92	42.92	43.91	1264389
2016-03-02	43.75	43.95	43.35	43.94	760464
2016-03-03	43.94	43.94	43.94	43.93	790554
2016-03-04	43.93	43.93	43.93	44.53	1310208
2016-03-07	44.23	44.33	43.70	43.88	1127078
2016-03-08	43.72	44.09	43.15	43.41	1153314
2016-03-09	43.41	43.41	43.41	43.51	791987
2016-03-10	43.76	44.24	43.06	43.47	743828
2016-03-11	43.47	43.47	43.47	43.90	765289
2016-03-14	43.67	44.45	43.50	44.29	1173613
2016-03-15	44.29	44.29	44.29	45.20	1672674
2016-03-16	45.18	46.28	45.09	46.24	1562440
2016-03-17	46.15	46.73	45.90	46.29	1103015
2016-03-18	46.18	47.11	46.15	47.00	1451710
2016-03-21	46.83	47.13	46.63	46.67	1024804
2016-03-22	46.37	46.79	46.27	46.65	1012470
2016-03-23	46.67	47.57	46.52	46.70	1543321
2016-03-24	46.70	46.70	46.70	46.63	805250
2016-03-28	46.68	47.07	46.58	47.00	622150
2016-03-29	46.88	47.84	46.88	47.83	1066959
2016-03-30	47.91	47.91	47.45	47.69	612893
2016-03-31	47.77	48.17	47.34	47.89	800906
2016-04-01	47.61	48.47	47.60	48.26	1193973
2016-04-04	48.11	48.24	47.03	47.57	1205174
2016-04-05	47.57	47.57	47.57	47.37	640751
2016-04-06	47.46	48.42	47.40	48.40	875950
2016-04-07	48.20	49.84	47.43	48.01	1560274
2016-04-08	48.52	49.05	48.29	48.60	1135897
2016-04-11	48.76	49.29	48.69	48.72	1666870
2016-04-12	48.69	49.22	48.60	49.16	1400772
2016-04-13	49.42	50.64	49.33	50.28	1202464
2016-04-14	50.19	51.24	49.70	49.84	788937
2016-04-15	49.92	50.10	49.67	50.06	1196987
2016-04-18	49.99	50.59	49.86	50.58	961538
2016-04-19	50.62	50.93	49.72	49.88	1381974
2016-04-20	49.80	50.70	49.65	50.47	1384587
2016-04-21	50.96	51.26	49.32	49.52	2278793
2016-04-22	49.40	49.64	48.64	48.81	1774556
2016-04-25	48.87	49.12	48.61	49.03	920053
2016-04-26	49.05	49.19	48.46	49.04	968815
2016-04-27	48.77	49.02	48.21	48.65	1129879
2016-04-28	48.35	48.95	47.89	48.05	701450
2016-04-29	48.10	48.10	46.91	47.35	1166369
2016-05-02	47.68	48.30	47.29	48.19	1152959
2016-05-03	47.80	48.02	47.11	47.34	993232
2016-05-04	47.09	47.24	46.63	47.08	532414
2016-05-05	47.24	47.70	47.01	47.52	595084
2016-05-06	47.23	48.02	47.21	47.98	684886
2016-05-09	47.93	48.70	47.93	48.49	1420498
2016-05-10	48.71	48.98	48.33	48.87	1069402
2016-05-11	48.63	48.99	47.64	47.70	930622
2016-05-12	47.79	48.16	47.37	47.84	994379
2016-05-13	47.67	47.99	47.17	47.35	952200
2016-05-16	47.46	48.37	47.35	48.23	843574
2016-05-17	48.26	48.26	47.43	47.73	789435
2016-05-18	47.49	48.62	47.43	48.34	985255
2016-05-19	47.99	48.49	47.71	48.44	1130552
2016-05-20	48.66	49.50	48.64	49.29	1073036
2016-05-23	49.29	49.48	48.80	48.98	598724
2016-05-24	49.37	50.46	48.98	50.11	1441475
2016-05-25	50.34	50.61	49.83	50.18	874723
2016-05-26	50.28	50.44	49.85	49.96	446560
2016-05-27	49.97	50.76	49.81	50.36	705723
2016-05-31	50.42	50.58	49.82	50.14	914448
2016-06-01	49.85	50.26	49.64	50.19	573006
2016-06-02	50.04	50.14	49.54	50.14	760052
2016-06-03	49.98	50.16	49.44	49.88	513345
2016-06-06	49.93	49.93	49.05	49.27	1090272
2016-06-07	49.22	50.17	49.17	49.93	988351
2016-06-08	49.89	50.40	49.73	50.23	669908
2016-06-09	49.91	50.17	49.63	50.05	727189
2016-06-10	49.54	49.76	48.61	48.72	714770
2016-06-13	48.32	48.69	48.12	48.15	784408
2016-06-14	48.10	48.21	47.33	47.83	996432
2016-06-15	47.98	48.19	47.74	47.80	957922
2016-06-16	47.46	48.31	47.15	48.21	1016728
2016-06-17	48.16	48.40	47.74	48.28	2284719
2016-06-20	48.86	49.81	48.86	49.26	942567
2016-06-21	49.26	49.49	48.97	49.20	734941
2016-06-22	49.18	49.50	48.83	48.85	2978949
2016-06-23	49.31	49.34	48.58	48.58	31805569
2016-06-24	46.88	48.53	46.58	47.64	4578424
2016-06-27	47.11	47.28	46.65	47.10	2431859
2016-06-28	47.63	48.12	47.42	47.99	1863309
2016-06-29	48.47	48.64	48.13	48.46	1196379
2016-06-30	48.63	49.57	48.38	49.54	1305357
2016-07-01	49.57	49.93	49.31	49.65	1448649
2016-07-05	49.57	49.57	48.93	49.36	1188810
2016-07-06	49.39	50.15	49.29	50.07	1153846
2016-07-07	50.05	50.28	49.86	50.23	1062039
2016-07-08	50.42	51.55	50.42	51.46	1544190
2016-07-11	51.70	52.28	51.70	52.22	1233185
2016-07-12	52.39	52.52	51.87	52.18	1618500
2016-07-13	52.52	52.68	52.08	52.46	1078386
2016-07-14	52.81	53.13	52.40	52.41	891067
2016-07-15	52.65	52.87	52.22	52.38	1054122
2016-07-18	52.44	52.65	52.22	52.39	663744
2016-07-19	52.22	52.51	52.05	52.25	644301
2016-07-20	52.36	52.78	52.23	52.64	601219
2016-07-21	52.52	52.56	51.35	51.39	1536360
2016-07-22	51.64	51.76	50.82	51.66	1787531
2016-07-25	51.49	51.96	51.36	51.96	947644
2016-07-26	52.32	52.83	52.15	52.66	1671507
2016-07-27	52.93	53.70	52.47	52.78	1544499
2016-07-28	53.38	55.10	53.36	54.56	3090377
2016-07-29	54.41	54.87	54.02	54.07	1827175
2016-08-01	54.16	54.43	53.76	54.35	1026393
2016-08-02	54.25	54.25	53.50	54.00	1233706
2016-08-03	53.91	54.22	53.55	54.22	1188673
2016-08-04	54.46	54.61	53.95	54.23	1345824
2016-08-05	54.53	54.71	53.86	54.48	1469562
2016-08-08	54.55	54.74	54.38	54.66	1197570
2016-08-09	54.61	54.73	54.26	54.58	1523775
2016-08-10	54.68	54.73	54.09	54.65	1030683
2016-08-11	54.81	55.03	54.38	54.73	1637221
2016-08-12	54.74	54.74	54.16	54.60	1146089
2016-08-15	54.63	54.80	54.41	54.59	649958
2016-08-16	54.38	54.48	53.70	53.81	1556720
2016-08-17	53.71	53.71	52.91	53.37	1325712
2016-08-18	53.36	53.60	53.05	53.47	806123
2016-08-19	53.32	53.70	53.07	53.58	931120
2016-08-22	53.69	53.76	53.26	53.69	1222682
2016-08-23	53.82	54.69	53.82	54.33	1183747
2016-08-24	54.18	54.36	53.87	53.93	684637
2016-08-25	53.87	54.34	53.68	54.28	848422
2016-08-26	54.40	54.63	53.80	54.18	617070
2016-08-29	54.26	54.75	54.26	54.55	493060
2016-08-30	54.52	54.61	54.11	54.40	671458
2016-08-31	54.19	54.54	53.93	54.32	706918
2016-09-01	54.41	54.66	53.69	54.55	872062
2016-09-02	54.58	54.78	54.08	54.52	921096
2016-09-06	54.58	54.71	53.65	53.84	875226
2016-09-07	53.62	53.91	53.16	53.43	960444
2016-09-08	53.21	53.57	52.77	52.93	952709
2016-09-09	52.60	52.60	50.06	50.18	1937991
2016-09-12	49.88	50.64	49.66	50.42	1905528
2016-09-13	50.13	50.34	49.53	49.74	1238399
2016-09-14	49.74	49.91	49.04	49.14	1106463
2016-09-15	49.05	49.56	49.05	49.42	944846
2016-09-16	49.13	49.13	47.93	47.94	2723300
2016-09-19	48.21	48.82	47.99	48.24	1817994
2016-09-20	48.59	48.59	47.99	48.22	1603161
2016-09-21	48.36	48.76	48.00	48.74	1764579
2016-09-22	49.13	49.84	49.13	49.74	1483887
2016-09-23	49.69	50.28	49.47	50.14	1664302
2016-09-26	49.76	50.46	49.68	50.15	1353895
2016-09-27	50.02	50.62	49.99	50.41	1465434
2016-09-28	50.40	50.70	49.77	50.03	1856997
2016-09-29	50.19	50.46	49.48	49.49	1451678
2016-09-30	49.73	50.03	49.31	49.65	1292040
2016-10-03	49.39	49.66	48.60	48.73	1174947
2016-10-04	48.98	49.17	48.74	48.84	1008556
2016-10-05	49.08	49.10	48.22	48.27	1367311
2016-10-06	48.19	49.28	48.11	49.17	1406076
2016-10-07	49.06	49.12	47.60	47.60	1735500
2016-10-10	47.94	48.25	47.83	47.94	898999
2016-10-11	47.76	47.95	46.67	46.82	1368841
2016-10-12	46.91	47.64	46.83	47.46	1006394
2016-10-13	47.05	47.23	46.45	47.11	887821
2016-10-14	47.38	47.73	47.04	47.04	966317
2016-10-17	47.23	47.64	47.01	47.52	1024488
2016-10-18	47.75	47.75	46.82	46.84	1073221
2016-10-19	46.76	46.91	45.65	46.05	3305491
2016-10-20	45.89	46.34	45.74	46.25	1656096
2016-10-21	45.93	46.45	45.76	46.40	816314
2016-10-24	46.75	47.59	46.74	47.32	1612128
2016-10-25	46.92	46.92	44.66	44.70	3072475
2016-10-26	44.64	45.72	44.48	45.43	2952906
2016-10-27	45.93	47.12	45.51	46.17	4004060
2016-10-28	46.00	46.36	45.51	45.92	2400565
2016-10-31	46.20	47.06	46.05	46.69	1969288
2016-11-01	46.68	46.69	45.00	45.58	1803918
2016-11-02	45.54	46.02	45.14	45.41	1908276
2016-11-03	45.43	45.63	44.92	45.16	1732923
2016-11-04	45.35	45.93	45.12	45.17	1107268
2016-11-07	45.94	46.64	45.64	46.62	1481048
2016-11-08	46.43	46.75	46.05	46.48	1217944
2016-11-09	45.93	46.98	45.59	46.75	1790684
2016-11-10	47.05	47.85	46.90	47.64	1732144
2016-11-11	47.51	48.11	47.00	47.21	1116528
2016-11-14	47.51	47.98	47.23	47.93	1344899
2016-11-15	48.34	48.82	48.07	48.81	1791788
2016-11-16	48.64	48.80	47.82	47.99	975799
2016-11-17	48.29	49.13	48.09	49.05	1141877
2016-11-18	48.97	49.35	48.73	49.22	1187545
2016-11-21	49.37	49.90	49.06	49.49	1226975
2016-11-22	49.51	49.64	48.35	48.50	1338286
2016-11-23	48.50	48.83	48.24	48.78	697456
2016-11-25	48.80	49.06	48.62	49.02	319691
2016-11-28	48.82	49.06	47.58	48.01	1208829
2016-11-29	48.14	48.68	47.91	48.03	1625081
2016-11-30	48.12	48.38	47.11	47.13	1357306
2016-12-01	47.12	47.18	45.81	45.99	1617903
2016-12-02	46.10	46.37	45.76	45.98	1032449
2016-12-05	46.32	47.11	46.30	46.98	1132300
2016-12-06	47.22	47.24	46.75	47.13	1341123
2016-12-07	47.20	47.70	47.04	47.58	1865856
2016-12-08	47.58	48.38	47.30	48.23	1627617
2016-12-09	48.16	48.42	47.91	48.17	605381
2016-12-12	47.68	47.79	47.03	47.23	855558
2016-12-13	47.43	47.75	47.24	47.37	1024660
2016-12-14	47.28	48.64	47.28	47.87	1306597
2016-12-15	47.86	48.19	46.60	46.66	1141957
2016-12-16	46.83	47.36	46.61	47.23	2526462
2016-12-19	47.40	47.80	46.98	47.13	901265
2016-12-20	47.26	47.40	46.62	46.92	1232868
2016-12-21	47.00	47.78	46.82	47.34	1734101
2016-12-22	47.43	47.43	46.87	46.99	1013022
2016-12-23	47.17	47.21	46.89	46.99	324113
2016-12-27	46.96	47.29	46.94	47.19	635625
2016-12-28	47.37	47.37	46.28	46.30	776999
2016-12-29	46.26	46.51	46.04	46.19	780522
2016-12-30	46.44	46.44	45.50	45.69	1087755
2017-01-03	46.14	46.76	45.57	46.05	1842367
2017-01-04	46.10	46.84	46.00	46.54	1041845
2017-01-05	46.54	46.79	46.05	46.11	1191927
2017-01-06	46.06	47.05	46.06	46.82	2122195
2017-01-09	46.67	46.67	46.04	46.06	1456165
2017-01-10	46.00	46.55	45.95	46.29	834212
2017-01-11	46.17	46.64	46.13	46.55	969901
2017-01-12	46.41	46.61	45.42	46.35	1330444
2017-01-13	46.46	46.68	46.36	46.38	995426
2017-01-17	46.23	46.48	45.94	46.15	1338750
2017-01-18	46.23	46.45	45.88	46.41	1624833
2017-01-19	46.35	47.13	46.35	46.88	1241841
2017-01-20	46.92	47.41	46.85	47.35	1319665
2017-01-23	47.17	47.60	47.17	47.53	1063794
2017-01-24	47.81	48.70	47.72	48.51	1312187
2017-01-25	48.70	48.93	48.47	48.73	1181680
2017-01-26	48.98	48.98	47.92	48.25	1170016
2017-01-27	48.45	48.45	47.72	47.86	876553
2017-01-30	47.90	47.90	46.96	47.55	1044382
2017-01-31	47.40	47.64	46.68	47.11	1470184
2017-02-01	47.05	48.71	47.05	48.11	2613722
2017-02-02	48.04	48.05	47.12	47.55	2064337
2017-02-03	47.90	48.23	47.84	47.94	1119485
2017-02-06	47.75	47.92	47.58	47.74	1118239
2017-02-07	47.92	47.92	47.60	47.70	945560
2017-02-08	47.79	47.82	47.22	47.81	1081749
2017-02-09	47.76	48.19	47.51	48.10	1230550
2017-02-10	48.23	48.89	47.94	48.77	769050
2017-02-13	48.87	49.23	48.54	48.78	601489
2017-02-14	48.97	48.97	48.02	48.59	974926
2017-02-15	48.54	49.12	48.37	49.05	1105364
2017-02-16	49.10	49.30	48.52	48.71	1173453
2017-02-17	48.59	48.76	48.21	48.76	864426
2017-02-21	48.73	49.30	48.64	48.88	983015
2017-02-22	48.88	49.06	48.43	48.64	988001
2017-02-23	48.86	48.96	48.14	48.77	1440358
2017-02-24	48.56	49.05	48.34	49.05	814020
2017-02-27	49.05	49.77	49.05	49.75	1494890
2017-02-28	49.74	49.74	49.17	49.42	1254767
2017-03-01	50.05	50.53	50.01	50.18	1360647
2017-03-02	50.39	50.42	49.96	49.99	908993
2017-03-03	50.35	50.51	49.94	50.18	1577523
2017-03-06	49.87	50.07	49.36	49.48	1104913
2017-03-07	49.46	49.84	49.39	49.50	1053422
2017-03-08	49.49	50.18	49.32	50.17	947637
2017-03-09	50.49	51.13	50.36	50.75	1538333
2017-03-10	50.98	51.37	50.95	51.34	1111820
2017-03-13	51.12	51.46	51.07	51.36	1200369
2017-03-14	51.07	51.61	50.90	51.29	853165
2017-03-15	51.54	52.46	51.52	52.25	891208
2017-03-16	52.20	52.70	52.10	52.20	1121821
2017-03-17	52.30	52.41	52.08	52.17	1200418
2017-03-20	52.20	52.38	51.85	52.08	581277
2017-03-21	52.13	52.34	51.01	51.05	1497548
2017-03-22	51.05	51.43	50.78	51.08	1522311
2017-03-23	51.08	51.74	51.00	51.43	756903
2017-03-24	51.47	51.74	51.27	51.60	1761093
2017-03-27	50.98	51.56	50.90	51.52	989864
2017-03-28	51.40	51.99	51.17	51.84	785007
2017-03-29	51.57	52.05	51.28	52.05	1485838
2017-03-30	51.99	52.22	51.81	52.11	1287756
2017-03-31	51.97	52.18	51.72	52.00	1125560
2017-04-03	52.04	52.28	51.46	51.81	1402894
2017-04-04	51.69	51.94	51.59	51.81	1344215
2017-04-05	51.88	52.27	51.52	51.69	1729039
2017-04-06	52.94	53.22	52.38	52.86	2099585
2017-04-07	52.77	53.00	52.60	52.87	1148992
2017-04-10	52.78	53.52	52.78	52.96	951843
2017-04-11	52.81	53.11	52.75	53.04	1385668
2017-04-12	52.75	52.84	51.55	52.74	2218110
2017-04-13	52.55	53.01	52.55	52.56	1537344
2017-04-17	52.69	52.93	52.52	52.92	1030471
2017-04-18	52.57	53.11	52.41	53.03	1060167
2017-04-19	53.23	53.65	53.04	53.11	955685
2017-04-20	53.32	53.49	53.10	53.26	1178213
2017-04-21	53.33	53.77	53.22	53.69	933121
2017-04-24	54.03	54.58	53.99	54.40	1182595
2017-04-25	55.05	55.70	54.57	55.49	1855317
2017-04-26	55.71	56.41	55.47	56.06	1770874
2017-04-27	55.55	56.00	54.31	54.86	3964882
2017-04-28	54.84	54.84	54.21	54.47	2142422
2017-05-01	54.66	54.66	54.10	54.11	1568681
2017-05-02	54.22	54.46	54.11	54.46	1556460
2017-05-03	54.14	54.28	53.93	54.00	1161053
2017-05-04	54.08	54.24	53.69	54.13	1086134
2017-05-05	54.23	54.35	53.89	54.25	775875
2017-05-08	54.14	54.46	54.09	54.21	915806
2017-05-09	54.22	54.43	54.16	54.27	862520
2017-05-10	54.16	54.44	54.16	54.39	620663
2017-05-11	54.08	54.11	53.58	53.90	907078
2017-05-12	53.78	53.91	53.44	53.47	1843046
2017-05-15	53.65	54.13	53.54	53.98	1326740
2017-05-16	54.02	54.02	53.63	53.75	1168784
2017-05-17	53.16	53.49	53.05	53.28	1306306
2017-05-18	53.11	53.92	53.03	53.70	1452754
2017-05-19	53.89	54.36	53.65	54.11	1576705
2017-05-22	54.20	54.33	53.87	53.90	545438
2017-05-23	53.97	54.18	53.44	53.35	680675
2017-05-24	53.40	53.97	53.27	53.94	684514
2017-05-25	54.11	54.24	53.79	53.99	611528
2017-05-26	53.94	53.95	53.63	53.71	426587
2017-05-30	53.63	53.82	53.43	53.75	398919
2017-05-31	53.83	54.04	53.37	53.93	853932
2017-06-01	54.07	54.29	53.80	54.13	763701
2017-06-02	54.16	54.46	54.05	54.27	775188
2017-06-05	54.27	54.28	53.82	53.83	474494
2017-06-06	53.63	53.64	53.24	53.35	650740
2017-06-07	53.44	53.66	53.36	53.55	697139
2017-06-08	53.55	53.81	53.16	53.63	708960
2017-06-09	53.68	54.24	53.59	54.11	715761
2017-06-12	54.02	54.38	53.63	54.16	919939
2017-06-13	54.09	55.34	53.97	55.20	911411
2017-06-14	55.27	56.14	55.21	55.83	1014744
2017-06-15	55.49	55.68	55.17	55.38	1022811
2017-06-16	55.43	55.44	54.75	55.00	1383628
2017-06-19	55.27	56.01	55.10	55.93	790669
2017-06-20	55.90	56.28	55.74	55.84	656818
2017-06-21	55.67	55.90	55.41	55.57	909231
2017-06-22	55.63	55.82	55.31	55.63	618616
2017-06-23	55.89	56.48	55.62	56.45	1569623
2017-06-26	56.51	56.70	56.32	56.32	790661
2017-06-27	56.18	56.40	55.94	55.95	1124954
2017-06-28	56.33	56.40	55.97	56.29	695754
2017-06-29	56.28	56.28	54.93	55.48	1107763
2017-06-30	55.63	56.15	55.63	55.75	667894
2017-07-03	56.06	56.22	55.73	55.90	379823
2017-07-05	55.84	55.98	55.49	55.90	825418
2017-07-06	55.57	55.69	55.35	55.59	879239
2017-07-07	55.69	56.83	55.62	56.34	860870
2017-07-10	56.32	57.01	56.06	56.79	1063466
2017-07-11	56.74	56.99	56.43	56.88	1144626
2017-07-12	57.22	57.39	56.89	57.09	859593
2017-07-13	57.08	57.54	57.05	57.51	1314636
2017-07-14	57.57	57.69	57.28	57.34	905121
2017-07-17	57.30	57.44	57.12	57.32	916005
2017-07-18	57.24	57.37	56.78	57.05	520915
2017-07-19	56.20	57.42	56.20	57.35	1213700
2017-07-20	57.32	57.43	56.06	56.09	1090045
2017-07-21	56.00	56.43	55.84	56.30	599402
2017-07-24	56.30	56.30	55.93	56.16	777158
2017-07-25	56.53	56.62	56.09	56.34	460823
2017-07-26	56.29	56.55	56.16	56.33	513818
2017-07-27	56.40	56.74	56.01	56.18	685207
2017-07-28	56.19	56.54	55.74	56.11	844918
2017-07-31	56.26	56.48	55.89	56.12	917344
2017-08-01	56.34	56.66	56.20	56.54	1383929
2017-08-02	56.43	56.90	56.26	56.62	1371825
2017-08-03	56.30	56.77	54.47	55.58	2537598
2017-08-04	55.66	56.01	55.60	55.75	1144810
2017-08-07	55.71	55.88	55.40	55.77	1460071
2017-08-08	55.62	55.62	54.98	54.99	1652660
2017-08-09	54.98	55.00	54.42	54.58	1715592
2017-08-10	54.41	54.52	53.69	53.75	1440516
2017-08-11	53.58	54.34	53.46	54.11	1002023
2017-08-14	54.48	55.13	54.30	54.91	633916
2017-08-15	54.92	55.16	54.55	54.60	509982
2017-08-16	54.67	55.12	54.67	54.83	685562
2017-08-17	54.59	54.77	53.56	53.58	862902
2017-08-18	53.43	53.53	53.01	53.41	1327532
2017-08-21	53.41	53.75	53.21	53.69	675593
2017-08-22	53.77	54.16	53.67	53.90	756493
2017-08-23	53.64	53.92	53.28	53.48	964187
2017-08-24	53.60	53.71	53.25	53.38	754309
2017-08-25	53.63	53.63	53.06	53.28	886536
2017-08-28	53.55	53.55	52.83	52.94	656841
2017-08-29	52.66	53.08	52.42	52.93	592247
2017-08-30	53.05	53.15	52.85	52.99	846336
2017-08-31	53.29	53.55	53.07	53.44	1258223
2017-09-01	53.66	53.85	53.47	53.81	836890
2017-09-05	53.73	53.92	53.30	53.53	782672
2017-09-06	53.63	54.23	53.54	54.11	1038986
2017-09-07	54.24	54.24	53.60	53.81	1072465
2017-09-08	53.76	55.18	53.60	55.06	1019445
2017-09-11	55.26	55.26	54.60	55.12	983223
2017-09-12	55.27	56.02	55.24	55.93	982750
2017-09-13	55.87	55.87	55.07	55.34	682804
2017-09-14	55.14	55.33	54.70	55.06	708148
2017-09-15	55.05	55.48	54.69	55.33	1191243
2017-09-18	55.45	55.69	54.89	54.91	687883
2017-09-19	54.97	55.13	54.85	54.96	566430
2017-09-20	54.85	55.27	54.84	55.13	527279
2017-09-21	55.08	55.55	54.86	55.46	572838
2017-09-22	55.37	55.90	55.16	55.47	630733
2017-09-25	55.35	55.97	55.28	55.81	620450
2017-09-26	55.89	56.32	55.76	55.92	687710
2017-09-27	56.04	56.95	55.92	56.75	882274
2017-09-28	56.70	57.51	56.70	57.48	827217
2017-09-29	57.53	57.91	57.21	57.46	967654
2017-10-02	57.48	57.90	57.32	57.84	768384
2017-10-03	57.75	57.75	56.92	57.07	1560000
2017-10-04	57.21	57.21	56.44	56.69	1341373
2017-10-05	56.81	56.81	56.14	56.19	823101
2017-10-06	56.06	56.38	56.01	56.37	767513
2017-10-09	56.37	56.55	56.20	56.40	10259519
2017-10-10	56.57	56.57	55.96	56.08	691669
2017-10-11	56.15	56.57	56.01	56.46	709946
2017-10-12	56.47	56.87	56.47	56.62	825718
2017-10-13	56.72	56.79	56.50	56.61	586929
2017-10-16	56.66	56.72	56.30	56.66	478335
2017-10-17	56.68	56.87	56.34	56.47	662819
2017-10-18	56.59	56.80	55.83	55.85	1189936
2017-10-19	55.69	56.15	55.46	56.04	1748295
2017-10-20	56.35	57.40	56.32	57.26	1167071
2017-10-23	57.34	58.21	57.25	57.72	1552072
2017-10-24	57.45	58.42	57.21	58.22	1778100
2017-10-25	58.05	58.10	56.80	57.16	1082170
2017-10-26	56.76	58.81	56.76	58.41	1998155
2017-10-27	57.79	58.42	57.02	57.11	1091664
2017-10-30	57.19	57.28	56.40	56.53	1023565
2017-10-31	56.52	56.70	56.27	56.46	925287
2017-11-01	56.75	56.75	55.55	55.72	971712
2017-11-02	55.73	55.99	54.57	55.17	1057310
2017-11-03	55.02	55.50	54.68	54.84	1105648
2017-11-06	54.63	55.04	54.54	54.88	768270
2017-11-07	54.91	55.35	54.83	55.09	1058329
2017-11-08	54.97	54.99	54.42	54.80	738271
2017-11-09	54.47	54.77	54.20	54.69	1011859
2017-11-10	54.76	54.87	54.40	54.67	645967
2017-11-13	54.46	55.24	54.19	55.06	792391
2017-11-14	54.93	55.40	54.75	55.28	607150
2017-11-15	55.10	55.10	54.53	54.75	586862
2017-11-16	54.92	55.57	54.84	55.07	598903
2017-11-17	54.93	55.54	54.75	55.34	406339
2017-11-20	55.55	55.63	55.14	55.44	597871
2017-11-21	55.57	56.01	55.22	55.71	619050
2017-11-22	55.80	55.87	55.29	55.42	458911
2017-11-24	55.85	55.91	55.15	55.28	263865
2017-11-27	55.35	55.52	55.05	55.14	518980
2017-11-28	55.23	56.22	55.19	56.16	751712
2017-11-29	56.35	57.30	56.24	57.15	906947
2017-11-30	57.26	58.80	57.26	58.47	1177567
2017-12-01	58.44	58.98	57.22	57.70	1414318
2017-12-04	58.08	59.49	57.90	58.87	1364910
2017-12-05	58.80	59.13	58.10	58.52	966131
2017-12-06	58.37	58.72	57.88	57.91	526745
2017-12-07	57.77	58.46	57.69	58.32	508942
2017-12-08	58.52	58.52	57.85	58.30	865708
2017-12-11	58.54	58.54	58.04	58.22	1104732
2017-12-12	58.29	58.57	57.43	57.46	679915
2017-12-13	57.59	57.92	57.38	57.53	704656
2017-12-14	57.74	57.79	56.91	57.00	927864
2017-12-15	57.34	57.37	56.67	56.76	2256328
2017-12-18	56.91	57.76	56.81	57.67	1420626
2017-12-19	57.86	58.16	57.68	57.85	642122
2017-12-20	58.13	58.17	57.66	58.03	759864
2017-12-21	58.47	59.62	58.16	59.24	1204553
2017-12-22	59.38	59.38	58.33	58.57	510734
2017-12-26	58.65	59.19	58.51	58.92	423575
2017-12-27	58.99	58.99	58.63	58.75	610544
2017-12-28	58.98	59.01	58.47	58.78	566348
2017-12-29	58.78	59.10	58.48	58.49	658321
2018-01-02	58.72	58.86	58.40	58.75	799202
2018-01-03	58.89	59.50	58.73	59.44	1058598
2018-01-04	59.75	60.10	59.50	59.93	595268
2018-01-05	60.40	61.23	60.36	61.21	1329830
2018-01-08	61.16	61.28	60.63	61.04	1084682
2018-01-09	60.95	61.30	60.05	60.10	902911
2018-01-10	59.91	59.99	58.93	59.04	1197058
2018-01-11	59.28	59.63	58.57	59.63	672675
2018-01-12	59.87	60.36	59.41	60.35	921814
2018-01-16	60.63	60.72	59.89	60.16	1561202
2018-01-17	60.61	61.56	60.51	61.37	1387501
2018-01-18	61.32	62.08	60.92	62.07	1293033
2018-01-19	62.22	62.33	61.82	62.08	915597
2018-01-22	62.17	62.27	61.81	62.25	635814
2018-01-23	62.03	62.48	61.64	61.96	897286
2018-01-24	62.10	62.92	62.02	62.50	1038420
2018-01-25	62.71	62.71	61.73	61.94	847408
2018-01-26	62.09	62.47	61.80	62.45	530972
2018-01-29	62.04	62.09	61.16	61.19	1193001
2018-01-30	60.69	60.80	60.15	60.52	1051984
2018-01-31	60.78	61.21	60.52	60.62	1261253
2018-02-01	60.50	60.69	59.62	59.67	1728394
2018-02-02	54.94	57.98	54.94	55.46	4064665
2018-02-05	55.19	56.02	53.82	53.82	3063710
2018-02-06	52.93	55.06	52.14	54.83	2912828
2018-02-07	54.71	55.44	54.08	54.18	3292289
2018-02-08	54.25	55.21	53.35	53.36	3572888
2018-02-09	53.63	54.28	52.21	52.74	3588374
2018-02-12	53.40	54.43	52.99	53.97	3198096
2018-02-13	53.87	54.07	53.52	53.91	1314167
2018-02-14	53.44	54.11	53.39	53.98	1631419
2018-02-15	54.44	54.54	53.38	53.76	2158885
2018-02-16	53.58	54.94	53.58	54.54	3327072
2018-02-20	54.51	55.07	54.31	54.55	1879733
2018-02-21	54.63	55.32	54.22	54.08	1842413
2018-02-22	54.39	54.84	54.02	54.06	1661186
2018-02-23	54.28	54.31	53.94	54.28	1797496
2018-02-26	54.63	54.63	53.93	54.28	1311866
2018-02-27	54.44	54.70	53.40	53.43	1431308
2018-02-28	53.74	53.74	51.83	51.84	2097357
2018-03-01	51.86	52.13	50.79	51.19	2307070
2018-03-02	50.93	51.47	50.52	51.28	2014718
2018-03-05	51.03	52.48	50.75	52.22	2378398
2018-03-06	52.37	53.22	52.15	53.18	1614643
2018-03-07	52.61	53.12	52.43	52.81	1025091
2018-03-08	53.08	53.21	52.74	52.96	1407656
2018-03-09	53.37	54.31	52.88	54.28	1236366
2018-03-12	54.43	54.43	53.35	53.63	1829745
2018-03-13	54.01	54.34	53.41	53.47	729955
2018-03-14	53.63	53.85	52.38	52.73	1463257
2018-03-15	52.88	53.24	52.63	52.69	1458482
2018-03-16	52.61	53.35	52.61	53.05	1609403
2018-03-19	52.87	52.90	51.69	52.11	1660553
2018-03-20	52.15	52.34	51.81	51.86	907389
2018-03-21	52.01	52.51	51.78	52.02	978278
2018-03-22	51.64	52.05	51.00	51.01	1341211
2018-03-23	51.04	51.42	49.35	49.47	1735468
2018-03-26	50.06	50.84	49.95	50.78	1204822
2018-03-27	50.78	50.78	49.58	49.80	2231282
2018-03-28	49.94	50.59	49.64	49.82	1365818
2018-03-29	50.04	50.66	49.96	50.33	1911539
2018-04-02	50.34	50.47	48.36	48.82	1226648
2018-04-03	48.94	49.45	48.75	49.40	1245168
2018-04-04	48.71	50.52	48.67	50.40	2399551
2018-04-05	50.66	51.57	50.64	51.23	1880855
2018-04-06	50.76	51.15	49.67	50.18	1457126
2018-04-09	50.60	50.60	49.66	49.71	1072644
2018-04-10	50.33	50.78	49.99	50.17	1289477
2018-04-11	49.85	50.43	49.73	50.18	1001463
2018-04-12	50.34	50.55	50.01	50.29	1638712
2018-04-13	50.68	50.80	49.69	49.87	1185900
2018-04-16	50.17	50.73	49.86	50.35	1148662
2018-04-17	50.78	50.79	50.40	50.56	1043569
2018-04-18	50.81	50.94	50.31	50.36	1979388
2018-04-19	50.07	50.39	48.61	49.15	1345972
2018-04-20	49.17	49.31	48.56	48.80	1802163
2018-04-23	49.01	49.16	48.34	48.93	2561429
2018-04-24	48.38	48.75	46.90	47.11	2865160
2018-04-25	47.12	48.23	46.82	47.88	1518037
2018-04-26	48.07	48.55	47.54	48.40	2388702
2018-04-27	47.39	49.49	47.05	48.61	3817866
2018-04-30	48.61	48.61	46.74	46.74	2446990
2018-05-01	46.79	47.66	46.08	47.64	2484018
2018-05-02	47.49	47.63	46.52	46.64	2193086
2018-05-03	46.38	46.88	45.77	46.41	1722015
2018-05-04	46.33	47.55	46.12	47.31	1599709
2018-05-07	47.43	47.44	46.77	47.02	1092258
2018-05-08	47.41	47.52	46.93	47.36	1385648
2018-05-09	47.37	47.42	46.76	47.22	1227432
2018-05-10	47.29	47.72	47.13	47.70	1195146
2018-05-11	47.70	48.23	47.58	47.96	1336137
2018-05-14	47.57	48.00	47.38	47.99	1769297
2018-05-15	47.82	47.96	47.13	47.82	2132634
2018-05-16	47.87	48.42	47.65	48.21	1843777
2018-05-17	48.06	48.93	48.06	48.70	1961745
2018-05-18	48.68	49.78	48.62	49.38	4846638
2018-05-21	49.59	49.76	49.15	49.34	1521033
2018-05-22	49.34	49.53	48.64	48.64	1443336
2018-05-23	48.52	48.85	48.12	48.61	2124963
2018-05-24	48.62	49.04	48.42	48.69	1525165
2018-05-25	48.56	49.21	48.51	49.14	1800784
2018-05-29	48.77	50.09	48.24	48.54	1614751
2018-05-30	48.88	49.37	48.49	49.07	1115918
2018-05-31	49.11	49.12	47.86	48.00	1402760
2018-06-01	48.29	48.93	48.16	48.54	1071432
2018-06-04	48.72	49.08	48.43	48.82	1104534
2018-06-05	48.82	49.64	48.82	49.50	2747864
2018-06-06	49.58	49.81	49.25	49.50	2194493
2018-06-07	49.52	49.85	49.13	49.26	1638037
2018-06-08	49.34	50.08	49.21	50.01	2211583
2018-06-11	50.09	50.21	49.38	49.41	1539013
2018-06-12	49.51	49.63	49.22	49.56	1836878
2018-06-13	49.72	49.72	48.03	48.06	2293840
2018-06-14	48.29	48.67	48.10	48.54	2417352
2018-06-15	48.37	48.70	47.83	48.60	3819534
2018-06-18	48.31	48.61	47.82	47.86	2093575
2018-06-19	47.56	48.44	47.13	48.38	3376290
2018-06-20	48.56	48.56	47.97	48.17	1250581
2018-06-21	48.11	48.13	47.29	47.43	1141859
2018-06-22	47.29	47.69	47.03	47.22	3056178
2018-06-25	47.12	47.17	46.23	46.43	1275136
2018-06-26	46.76	47.05	46.31	46.64	1342571
2018-06-27	46.62	46.81	45.53	45.55	1751051
2018-06-28	45.53	45.81	44.98	45.63	1600111
2018-06-29	45.88	46.29	45.56	45.88	1954620
2018-07-02	45.52	45.70	45.13	45.62	1122915
2018-07-03	45.84	46.08	45.60	45.64	430022
2018-07-05	45.90	46.39	45.47	46.37	1639838
2018-07-06	46.41	46.92	45.92	46.62	954519
2018-07-09	46.76	47.34	46.53	47.19	1128107
2018-07-10	47.19	47.31	46.73	47.17	1683933
2018-07-11	46.84	47.37	46.32	46.49	1126346
2018-07-12	46.80	46.90	46.34	46.57	1206030
2018-07-13	46.55	47.31	46.55	47.16	935797
2018-07-16	47.23	47.57	46.96	47.11	2125874
2018-07-17	47.12	48.05	47.05	48.01	1863221
2018-07-18	47.96	48.46	47.82	48.30	1732881
2018-07-19	48.12	48.62	47.98	48.50	1374298
2018-07-20	48.31	48.59	47.97	48.05	1130188
2018-07-23	48.02	48.14	47.15	47.29	1170736
2018-07-24	47.65	47.77	47.08	47.31	2377587
2018-07-25	46.99	47.05	45.62	46.09	2026131
2018-07-26	45.72	46.69	45.48	46.12	4063105
2018-07-27	46.82	49.65	45.95	48.99	4209233
2018-07-30	49.11	49.46	48.21	48.29	2086232
2018-07-31	48.36	49.70	47.57	49.57	2894175
2018-08-01	49.49	49.61	48.45	48.68	1919660
2018-08-02	48.77	49.29	48.35	49.14	1508882
2018-08-03	49.22	49.75	48.81	49.16	852882
2018-08-06	49.17	49.31	48.90	49.01	873967
2018-08-07	49.03	49.50	48.84	48.93	1614709
2018-08-08	48.75	48.90	47.91	47.95	986871
2018-08-09	47.93	48.54	47.76	47.82	833312
2018-08-10	46.70	47.15	46.41	46.69	1173339
2018-08-13	46.70	46.70	45.54	45.84	1113023
2018-08-14	45.94	46.53	45.83	46.29	976300
2018-08-15	46.34	46.40	45.63	46.35	697182
2018-08-16	46.53	47.19	46.40	46.94	1604059
2018-08-17	46.88	47.21	46.82	46.94	913442
2018-08-20	47.13	47.26	46.76	46.88	773868
2018-08-21	47.00	48.22	46.93	47.80	2177926
2018-08-22	47.60	47.68	46.48	46.90	1572879
2018-08-23	46.93	46.93	46.16	46.29	1092500
2018-08-24	46.53	47.73	46.33	46.40	1441586
2018-08-27	46.61	47.54	46.52	46.85	881904
2018-08-28	46.83	47.15	46.66	46.76	784345
2018-08-29	46.79	46.79	46.12	45.97	1078839
2018-08-30	45.91	45.93	45.14	45.52	1540251
2018-08-31	45.37	45.76	44.91	45.28	1877677
2018-09-04	45.34	45.84	44.88	45.23	2211622
2018-09-05	45.19	46.16	45.07	46.04	1300057
2018-09-06	45.93	46.34	45.27	46.06	1579744
2018-09-07	45.88	46.38	45.44	46.25	2372281
2018-09-10	46.52	47.18	46.35	46.96	2162807
2018-09-11	46.92	47.70	46.64	47.37	2161469
2018-09-12	47.39	47.51	46.96	47.40	1747569
2018-09-13	47.64	47.67	46.59	47.07	1468742
2018-09-14	47.11	47.37	46.80	47.23	1108156
2018-09-17	47.29	47.61	46.95	47.22	1216945
2018-09-18	47.18	47.41	46.51	47.07	1012849
2018-09-19	47.21	48.07	46.96	47.36	1795801
2018-09-20	47.58	48.12	47.05	47.11	1582755
2018-09-21	47.19	47.27	46.54	47.19	2492745
2018-09-24	46.97	47.23	46.46	46.65	2374396
2018-09-25	46.66	46.66	46.26	46.48	3594952
2018-09-26	46.64	46.70	45.20	45.59	1628831
2018-09-27	45.61	45.78	45.11	45.47	1779888
2018-09-28	45.39	45.70	44.71	44.75	3132504
2018-10-01	45.27	45.69	44.41	44.68	2262406
2018-10-02	44.67	45.54	44.46	45.20	1998900
2018-10-03	45.21	45.82	45.06	45.52	1895532
2018-10-04	45.21	45.49	44.68	44.87	1355041
2018-10-05	44.95	45.13	43.69	44.11	2212926
2018-10-08	43.98	44.32	43.74	44.22	1435151
2018-10-09	44.24	44.31	42.64	42.70	1459408
2018-10-10	42.45	42.80	41.88	42.00	1489529
2018-10-11	42.05	42.41	41.00	41.02	1488358
2018-10-12	41.23	41.84	40.17	40.70	1794451
2018-10-15	40.49	41.36	40.46	41.00	1310802
2018-10-16	40.94	41.92	40.33	41.79	1729138
2018-10-17	41.38	41.53	40.78	41.07	1973340
2018-10-18	40.79	40.97	39.63	39.85	2367455
2018-10-19	39.94	40.44	39.55	39.67	1519837
2018-10-22	39.81	39.84	38.96	39.11	2922421
2018-10-23	38.62	40.12	38.24	39.80	3273743
2018-10-24	39.61	40.17	38.57	38.63	1789496
2018-10-25	38.91	40.19	38.86	39.97	2964811
2018-10-26	37.35	38.18	35.18	35.53	6685354
2018-10-29	35.96	37.45	34.94	35.39	3911287
2018-10-30	35.38	37.94	34.97	37.75	3918827
2018-10-31	38.07	38.88	37.82	38.31	2922606
2018-11-01	38.59	40.33	38.32	40.11	3135105
2018-11-02	40.40	40.75	38.94	39.06	3774373
2018-11-05	39.05	39.35	38.67	39.06	2047702
2018-11-06	38.98	39.36	38.51	38.58	1816922
2018-11-07	38.94	39.04	38.16	38.88	3246224
2018-11-08	38.78	38.79	37.53	37.66	2663042
2018-11-09	37.56	37.85	36.77	37.17	1969505
2018-11-12	37.00	37.28	36.54	36.59	1525379
2018-11-13	36.83	37.56	36.73	36.88	1922326
2018-11-14	37.06	37.56	36.25	36.29	3973129
2018-11-15	35.89	36.96	35.29	36.78	2006537
2018-11-16	36.57	36.89	36.04	36.41	2006040
2018-11-19	36.22	36.81	36.06	36.54	1935956
2018-11-20	36.05	37.23	35.69	36.52	2125523
2018-11-21	36.77	37.54	36.44	37.00	1145935
2018-11-23	36.85	37.32	36.71	36.92	451955
2018-11-26	37.35	37.71	37.09	37.57	1765672
2018-11-27	37.30	37.65	36.79	36.88	1849989
2018-11-28	36.96	37.81	35.91	37.61	1605420
2018-11-29	37.47	37.47	36.50	37.11	1714309
2018-11-30	37.06	37.61	36.92	37.43	2333073
2018-12-03	38.21	38.74	37.70	38.38	1924941
2018-12-04	38.03	38.36	35.99	36.09	2542866
2018-12-06	35.53	36.44	35.22	36.35	2478186
2018-12-07	36.26	37.30	36.26	36.40	2621405
2018-12-10	36.96	37.25	36.23	36.60	2546167
2018-12-11	37.16	37.29	35.56	35.68	1763902
2018-12-12	36.17	36.68	35.97	36.00	1216949
2018-12-13	36.18	36.35	34.95	35.03	1576745
2018-12-14	34.57	35.53	34.47	34.54	2569169
2018-12-17	34.40	34.90	33.61	33.87	4158698
2018-12-18	33.61	34.44	33.37	33.83	3944813
2018-12-19	33.89	35.11	33.43	33.54	2541434
2018-12-20	33.24	33.69	32.18	32.34	3446843
2018-12-21	32.47	33.15	31.49	31.73	2940948
2018-12-24	31.42	31.70	30.71	30.73	795127
2018-12-26	30.86	31.95	30.14	31.95	1761653
2018-12-27	31.47	32.39	31.04	32.39	1805827
2018-12-28	32.44	32.95	31.93	32.15	2213181
2018-12-31	32.23	32.68	31.64	32.47	1675015
2019-01-02	32.02	33.05	31.80	32.90	1605174
2019-01-03	32.72	32.92	32.00	32.18	1336171
2019-01-04	33.24	34.21	32.70	34.08	1756478
2019-01-07	34.30	35.23	33.78	34.87	1407768
2019-01-08	35.25	35.54	34.75	34.99	1951193
2019-01-09	34.97	36.27	34.49	36.03	1962140
2019-01-10	35.83	36.53	35.69	36.39	1550009
2019-01-11	36.00	36.77	35.88	36.63	1271982
2019-01-14	36.36	36.87	36.30	36.50	943218
2019-01-15	36.38	36.50	35.37	35.93	1270104
2019-01-16	35.87	36.13	35.38	35.41	1175694
2019-01-17	35.26	36.35	35.15	36.09	1006845
2019-01-18	36.32	37.22	36.01	36.80	1845215
2019-01-22	36.53	36.65	35.26	35.70	1488922
2019-01-23	35.90	36.23	34.71	35.18	1670776
2019-01-24	35.12	35.91	35.02	35.89	837532
2019-01-25	36.30	36.73	35.77	35.85	1358951
2019-01-28	35.51	36.36	35.41	36.27	1281469
2019-01-29	36.02	37.23	35.64	36.80	1900702
2019-01-30	36.89	37.41	36.22	37.21	1807328
2019-01-31	37.04	38.76	36.96	38.71	3331924
2019-02-01	38.24	40.09	38.06	38.37	5015375
2019-02-04	38.31	39.20	38.24	39.07	2442573
2019-02-05	39.21	39.38	38.59	38.73	2236878
2019-02-06	38.57	38.98	37.86	38.29	2711182
2019-02-07	38.21	38.59	37.61	38.24	1945065
2019-02-08	38.03	38.56	37.71	38.24	1938432
2019-02-11	38.35	38.68	38.15	38.60	858310
2019-02-12	38.87	40.32	38.87	40.23	2416024
2019-02-13	40.42	40.69	40.12	40.54	1612927
2019-02-14	40.23	40.47	40.01	40.20	857223
2019-02-15	40.47	40.72	40.12	40.51	1186766
2019-02-19	40.29	41.29	40.22	41.07	1292568
2019-02-20	41.10	41.17	40.74	40.69	1321309
2019-02-21	40.53	41.21	40.47	41.01	1144253
2019-02-22	41.10	41.70	40.95	41.58	2073009
2019-02-25	41.83	42.38	41.32	41.36	2481118
2019-02-26	41.23	41.57	40.82	41.05	1069800
2019-02-27	40.95	41.38	40.72	41.17	907059
2019-02-28	41.02	41.02	40.09	40.27	2299610
2019-03-01	40.71	41.44	40.36	40.64	1375948
2019-03-04	40.80	41.39	40.66	41.08	1538084
2019-03-05	41.19	41.29	40.14	40.16	1118187
2019-03-06	40.17	40.47	39.94	40.01	930348
2019-03-07	39.88	39.90	39.11	39.35	1461081
2019-03-08	39.09	39.53	39.06	39.49	1018148
2019-03-11	39.41	39.79	39.39	39.49	1022101
2019-03-12	39.59	39.84	39.38	39.59	919639
2019-03-13	39.59	39.76	38.64	39.53	1228596
2019-03-14	39.44	39.50	38.96	39.08	1048124
2019-03-15	39.09	39.61	39.09	39.26	1359241
2019-03-18	39.42	39.79	39.30	39.69	661484
2019-03-19	39.87	40.21	39.34	39.42	845365
2019-03-20	39.38	39.51	38.29	38.94	795280
2019-03-21	38.79	39.80	38.79	39.64	872769
2019-03-22	39.48	39.48	38.28	38.47	1586718
2019-03-25	38.41	39.23	38.38	38.89	1199943
2019-03-26	39.08	39.30	38.58	39.15	1368108
2019-03-27	39.22	39.70	39.22	39.36	1774005
2019-03-28	39.54	39.98	39.27	39.95	2571162
2019-03-29	40.17	40.91	40.06	40.69	1984077
2019-04-01	40.98	41.59	40.76	40.93	2225086
2019-04-02	40.90	40.94	40.30	40.64	2268717
2019-04-03	40.79	41.32	40.71	41.20	1634308
2019-04-04	41.23	42.06	41.23	41.81	921352
2019-04-05	41.99	43.04	41.99	42.95	1795152
2019-04-08	42.92	43.25	42.56	43.15	1160835
2019-04-09	42.84	42.84	42.14	42.22	1250683
2019-04-10	42.35	42.53	42.07	42.45	797002
2019-04-11	41.34	42.00	40.60	41.97	1615941
2019-04-12	42.41	42.73	41.84	41.99	1473818
2019-04-15	42.11	42.44	41.95	42.23	1109977
2019-04-16	42.42	42.57	41.98	42.19	1130215
2019-04-17	42.34	42.42	41.36	41.47	1518219
2019-04-18	41.52	41.96	41.46	41.85	1014622
2019-04-22	41.74	42.12	41.17	41.30	1291966
2019-04-23	41.37	42.20	41.30	42.18	1485076
2019-04-24	42.30	42.82	42.05	42.60	2507970
2019-04-25	44.91	45.70	44.03	44.48	4896835
2019-04-26	44.58	44.84	44.23	44.75	2202014
2019-04-29	44.75	45.23	44.29	44.95	2039036
2019-04-30	44.81	45.47	44.35	45.11	2840779
2019-05-01	45.11	45.94	45.03	45.09	1337325
2019-05-02	45.05	46.04	44.91	46.00	1483099
2019-05-03	46.15	47.58	46.15	47.50	1975873
2019-05-06	46.58	47.20	46.24	47.14	1969180
2019-05-07	46.72	47.05	46.19	46.52	2547201
2019-05-08	46.35	47.01	46.27	46.31	1346637
2019-05-09	45.89	46.28	45.41	46.17	1571708
2019-05-10	45.91	46.35	44.94	46.28	1137685
2019-05-13	45.32	45.40	44.37	44.76	1861773
2019-05-14	44.86	45.46	44.76	45.29	1208031
2019-05-15	44.95	45.58	44.62	45.44	1126377
2019-05-16	45.54	45.76	45.35	45.47	1073147
2019-05-17	45.13	45.84	44.90	45.11	779278
2019-05-20	44.76	45.00	44.50	44.71	889441
2019-05-21	44.95	45.70	44.81	45.59	1046384
2019-05-22	45.29	45.31	44.93	45.06	1034261
2019-05-23	44.68	45.58	44.43	44.82	2655570
2019-05-24	45.09	45.34	44.95	45.27	874340
2019-05-28	45.40	45.45	43.58	43.60	1430617
2019-05-29	43.28	43.41	42.61	42.77	1812765
2019-05-30	42.95	43.36	42.72	43.12	1422306
2019-05-31	42.50	42.51	40.89	41.07	2666037
2019-06-03	41.19	42.19	41.07	41.98	1707336
2019-06-04	42.47	43.79	42.47	43.75	1119775
2019-06-05	44.22	44.66	43.82	44.57	1305209
2019-06-06	44.57	44.63	43.81	44.51	1360669
2019-06-07	44.58	44.81	44.10	44.43	1237445
2019-06-10	44.63	45.44	44.51	45.03	1208676
2019-06-11	45.37	45.51	44.38	44.66	863237
2019-06-12	44.66	44.84	44.26	44.35	938385
2019-06-13	44.56	45.49	44.56	45.46	974704
2019-06-14	45.38	46.41	45.09	46.16	1429917
2019-06-17	46.20	46.20	45.35	45.64	950506
2019-06-18	46.07	46.88	45.93	46.71	1397032
2019-06-19	46.66	46.79	45.92	46.66	1283140
2019-06-20	47.17	47.70	46.81	47.58	1114664
2019-06-21	47.54	47.83	46.98	47.04	1976921
2019-06-24	47.18	47.66	46.92	47.33	915398
2019-06-25	47.52	47.64	46.93	47.11	1043470
2019-06-26	47.29	47.48	46.88	47.21	1071495
2019-06-27	47.49	48.15	47.29	47.82	758478
2019-06-28	47.82	48.85	47.82	48.82	1438347
2019-07-01	49.35	49.70	48.74	49.09	1410943
2019-07-02	48.13	48.23	47.08	48.23	1192012
2019-07-03	48.40	48.73	48.01	48.59	559322
2019-07-05	48.26	48.42	47.74	48.30	607628
2019-07-08	47.99	48.19	47.61	47.81	1156762
2019-07-09	47.76	47.84	46.95	47.60	1047517
2019-07-10	47.86	47.90	46.52	46.99	1340953
2019-07-11	47.04	47.05	46.26	46.93	865096
2019-07-12	47.18	48.22	47.18	47.97	850727
2019-07-15	48.06	48.29	47.61	48.17	581353
2019-07-16	48.26	48.48	48.03	48.33	755007
2019-07-17	48.29	48.29	47.39	47.40	862990
2019-07-18	47.28	47.28	46.46	46.64	1733219
2019-07-19	46.96	47.24	45.76	45.85	2172696
2019-07-22	45.74	45.98	44.80	44.82	1983095
2019-07-23	45.11	45.94	44.99	45.65	1962367
2019-07-24	45.52	47.05	45.51	46.86	1190999
2019-07-25	47.18	48.31	47.03	47.66	1486548
2019-07-26	47.36	47.76	46.86	47.46	1020200
2019-07-29	47.47	47.62	46.69	46.88	751636
2019-07-30	46.56	48.10	46.49	47.83	1401339
2019-07-31	47.80	47.85	46.67	46.95	1314098
2019-08-01	46.91	47.79	45.09	45.23	2202769
2019-08-02	44.47	44.60	43.38	44.15	2725345
2019-08-05	43.22	43.58	42.57	43.15	2587357
2019-08-06	43.40	44.16	42.68	44.00	1580588
2019-08-07	43.37	44.58	42.94	44.41	1620855
2019-08-08	44.64	45.84	44.64	45.33	1207248
2019-08-09	45.10	45.15	44.10	44.32	995466
2019-08-12	44.10	44.10	43.43	43.50	640717
2019-08-13	43.41	44.82	43.41	44.13	965954
2019-08-14	43.52	43.52	42.28	42.60	1499393
2019-08-15	42.73	42.88	42.24	42.50	853167
2019-08-16	42.82	43.25	42.58	43.17	786194
2019-08-19	43.89	43.90	43.42	43.74	479306
2019-08-20	43.60	43.84	43.29	43.52	640318
2019-08-21	44.19	44.65	44.07	44.51	933137
2019-08-22	44.70	44.98	43.88	44.64	988676
2019-08-23	44.26	44.26	42.14	42.35	1072285
2019-08-26	42.76	43.01	42.29	42.93	645585
2019-08-27	43.20	43.27	42.13	42.25	895796
2019-08-28	42.01	42.70	41.88	42.30	1097128
2019-08-29	42.91	43.53	42.89	43.49	768671
2019-08-30	43.86	43.89	43.41	43.64	687332
2019-09-03	43.14	43.23	41.39	41.89	1126046
2019-09-04	42.53	42.77	42.25	42.65	763218
2019-09-05	43.37	44.23	43.26	44.04	900272
2019-09-06	44.25	44.79	44.03	44.07	740182
2019-09-09	44.40	44.63	44.08	44.56	770875
2019-09-10	44.56	45.76	44.36	45.74	770657
2019-09-11	45.90	46.81	45.43	46.78	927763
2019-09-12	47.00	47.05	45.93	46.36	764175
2019-09-13	46.81	46.81	46.36	46.53	683851
2019-09-16	46.21	46.52	45.58	45.68	1027254
2019-09-17	45.47	45.70	44.41	45.07	1191238
2019-09-18	44.91	45.34	44.63	45.17	825800
2019-09-19	45.31	45.77	45.03	45.35	835084
2019-09-20	45.58	45.88	44.99	45.08	1382112
2019-09-23	44.93	45.80	44.70	45.46	953103
2019-09-24	45.71	46.12	45.41	45.58	1403805
2019-09-25	45.50	46.18	45.47	46.09	953919
2019-09-26	46.23	46.81	46.05	46.41	828718
2019-09-27	46.70	46.76	46.08	46.56	696223
2019-09-30	46.88	47.02	46.64	46.75	815514
2019-10-01	47.08	47.68	46.17	46.49	1363408
2019-10-02	46.02	46.67	45.50	46.52	1859245
2019-10-03	46.39	46.99	45.70	46.93	1626504
2019-10-04	47.03	47.99	46.93	47.96	1119424
2019-10-07	47.71	48.49	47.37	48.05	1540459
2019-10-08	47.36	47.82	46.99	47.21	974016
2019-10-09	47.68	47.86	47.21	47.63	1216643
2019-10-10	47.48	48.02	47.31	47.58	1315796
2019-10-11	48.08	49.03	48.08	48.39	2447696
2019-10-14	48.44	48.44	47.81	47.94	2105508
2019-10-15	48.17	48.82	47.87	48.72	1527961
2019-10-16	48.65	49.31	48.48	48.92	1642867
2019-10-17	49.26	49.97	49.05	49.95	2046440
2019-10-18	49.85	50.46	49.81	50.35	1319951
2019-10-21	50.14	50.75	49.59	49.77	2241016
2019-10-22	50.09	50.40	49.40	49.97	1962562
2019-10-23	49.84	50.33	49.71	49.89	1773265
2019-10-24	50.76	52.14	49.73	51.93	2780807
2019-10-25	51.81	52.80	51.57	51.58	2259779
2019-10-28	52.47	52.47	51.29	51.85	1898872
2019-10-29	51.72	52.39	51.72	51.90	1203452
2019-10-30	51.85	52.12	51.52	52.02	1091719
2019-10-31	51.93	52.05	51.00	51.32	1317763
2019-11-01	51.81	52.50	51.59	52.47	976781
2019-11-04	52.88	53.14	52.52	52.95	1085348
2019-11-05	53.13	53.49	52.94	52.99	1325747
2019-11-06	53.11	53.11	52.08	52.83	859097
2019-11-07	53.07	53.34	52.44	52.61	739356
2019-11-08	52.48	53.04	52.35	53.04	478752
2019-11-11	52.50	52.92	52.40	52.70	663639
2019-11-12	52.91	53.33	52.78	53.31	799805
2019-11-13	53.11	53.72	52.97	53.57	1048559
2019-11-14	53.36	54.04	53.36	53.97	1072973
2019-11-15	54.40	54.54	53.65	53.89	1281761
2019-11-18	53.66	54.40	53.66	54.33	1123920
2019-11-19	54.05	54.27	53.19	53.19	1124843
2019-11-20	53.16	53.65	52.64	52.94	1296437
2019-11-21	53.31	53.55	52.95	53.46	1053225
2019-11-22	53.68	53.84	53.23	53.80	843958
2019-11-25	53.97	54.54	53.87	54.50	719960
2019-11-26	54.71	55.52	54.42	55.19	1679276
2019-11-27	55.27	55.43	54.75	55.02	1048459
2019-11-29	54.86	54.87	54.03	54.06	333535
2019-12-02	54.07	54.17	53.32	53.35	996707
2019-12-03	52.72	53.43	52.55	53.18	1405556
2019-12-04	53.43	54.46	53.43	53.98	1566519
2019-12-05	54.14	54.69	53.87	54.61	1195828
2019-12-06	55.34	55.65	55.08	55.21	998169
2019-12-09	55.02	55.12	54.76	54.78	884387
2019-12-10	54.93	54.96	54.48	54.69	720039
2019-12-11	54.81	55.87	54.28	55.69	1060623
2019-12-12	55.28	56.10	55.04	55.99	912853
2019-12-13	55.74	56.42	55.52	55.63	1041247
2019-12-16	56.06	56.46	55.91	55.94	954456
2019-12-17	55.76	56.41	55.63	56.39	954685
2019-12-18	56.49	56.53	55.69	56.18	931136
2019-12-19	55.95	56.11	55.02	55.77	1281580
2019-12-20	56.10	56.22	55.48	55.81	3160165
2019-12-23	55.86	56.05	54.99	55.10	1342268
2019-12-24	55.18	55.82	55.10	55.81	273393
2019-12-26	55.77	55.97	55.39	55.97	522408
2019-12-27	56.14	56.14	55.77	56.05	572376
2019-12-30	56.04	56.16	55.55	55.87	633456
2019-12-31	55.79	56.12	55.57	55.84	585475
2020-01-02	55.98	56.24	55.29	56.24	1070612
2020-01-03	55.44	55.98	55.16	55.88	739749
2020-01-06	55.78	56.31	55.62	56.31	935208
2020-01-07	55.99	56.32	55.91	56.03	1163958
2020-01-08	56.27	57.37	56.14	57.08	1130679
2020-01-09	57.42	57.50	56.73	56.94	859151
2020-01-10	57.03	57.36	56.64	57.22	796338
2020-01-13	57.41	58.22	57.21	58.20	904814
2020-01-14	58.34	58.49	57.80	58.13	767736
2020-01-15	58.13	59.18	58.00	59.03	1128014
2020-01-16	59.53	59.96	58.80	59.48	1102649
2020-01-17	59.82	59.92	59.23	59.32	1219272
2020-01-21	59.16	59.80	59.10	59.74	1058593
2020-01-22	59.82	60.55	59.66	59.81	1069363
2020-01-23	59.59	60.49	59.34	60.30	830894
2020-01-24	60.23	60.36	59.06	59.40	826181
2020-01-27	58.31	58.70	57.27	57.65	2085181
2020-01-28	58.11	58.45	57.35	58.02	2675097
2020-01-29	58.34	58.87	57.34	57.48	1724500
2020-01-30	57.04	61.34	57.04	60.69	3575533
2020-01-31	60.06	60.39	58.45	58.72	3051414
2020-02-03	58.92	59.91	58.82	58.95	1845539
2020-02-04	60.01	61.07	59.81	60.88	1153552
2020-02-05	61.41	61.80	60.92	61.58	831641
2020-02-06	61.96	61.96	60.96	61.14	976074
2020-02-07	60.70	60.95	60.20	60.46	1132716
2020-02-10	60.28	61.33	60.28	61.30	1018660
2020-02-11	61.86	62.15	61.38	61.85	1322875
2020-02-12	62.10	62.18	61.54	61.94	831109
2020-02-13	61.62	62.39	61.41	62.08	1129743
2020-02-14	62.02	62.63	61.88	62.38	967789
2020-02-18	62.10	62.29	61.70	62.05	1355082
2020-02-19	62.18	62.51	61.70	61.81	741151
2020-02-20	61.62	62.62	61.50	62.38	586576
2020-02-21	61.98	62.30	60.44	60.70	1076263
2020-02-24	58.64	59.62	58.40	59.26	1132980
2020-02-25	59.53	59.53	57.04	57.35	1714469
2020-02-26	57.70	58.22	55.38	55.20	1499940
2020-02-27	54.16	55.81	53.20	53.24	2096267
2020-02-28	51.40	53.43	51.22	52.77	2819957
2020-03-02	53.22	54.41	52.25	54.41	1904880
2020-03-03	54.15	55.94	52.91	53.69	1592930
2020-03-04	55.19	57.43	55.01	57.41	2544461
2020-03-05	55.58	56.23	54.00	54.58	1314053
2020-03-06	52.57	53.28	50.54	51.64	1496932
2020-03-09	47.99	48.89	47.43	48.00	2749274
2020-03-10	49.59	50.78	47.89	50.73	1770347
2020-03-11	49.09	49.71	46.67	46.95	1785814
2020-03-12	43.94	44.73	40.69	40.72	2858277
2020-03-13	42.88	43.13	38.25	41.53	2800829
2020-03-16	37.57	38.38	34.30	34.95	2285867
2020-03-17	35.61	37.79	34.12	35.64	2591419
2020-03-18	32.88	33.34	29.16	31.19	1708946
2020-03-19	30.68	33.18	29.18	32.24	1792534
2020-03-20	33.21	33.91	31.02	31.28	2253997
2020-03-23	30.80	32.59	28.97	29.77	1692733
2020-03-24	31.61	34.72	31.46	34.50	897987
2020-03-25	34.55	38.00	33.49	36.24	1208027
2020-03-26	36.81	38.39	36.33	37.99	1617307
2020-03-27	36.37	38.25	35.44	37.12	1081698
2020-03-30	36.94	38.29	35.66	38.04	896656
2020-03-31	37.65	38.26	36.90	36.96	1801497
2020-04-01	35.08	35.83	33.31	33.65	1583672
2020-04-02	33.04	34.29	31.78	32.87	1975302
2020-04-03	32.78	33.45	30.09	30.27	2083375
2020-04-06	32.07	35.05	31.62	34.71	2269619
2020-04-07	36.63	38.90	36.63	37.30	2124796
2020-04-08	37.78	41.07	37.23	40.41	1520664
2020-04-09	41.25	44.29	41.05	43.44	2544102
2020-04-13	42.79	43.28	39.41	40.05	1378696
2020-04-14	41.17	41.28	39.06	39.44	1502571
2020-04-15	37.76	38.14	36.34	37.03	1390782
2020-04-16	36.50	37.61	35.41	37.42	2025667
2020-04-17	40.21	40.81	39.29	39.82	1469645
2020-04-20	38.46	39.10	37.39	37.53	1325640
2020-04-21	36.32	36.82	35.72	36.11	1164287
2020-04-22	37.04	37.19	36.28	36.82	1676812
2020-04-23	37.26	38.71	37.14	37.43	1205832
2020-04-24	37.25	37.87	36.71	37.36	1336501
2020-04-27	37.82	40.30	37.55	40.01	1319027
2020-04-28	41.27	43.16	41.26	42.44	1754604
2020-04-29	43.97	44.49	43.48	44.04	1543795
2020-04-30	43.17	43.17	40.68	41.19	3004351
2020-05-01	44.52	46.31	43.36	44.01	3004739
2020-05-04	43.05	43.82	42.66	43.68	1564460
2020-05-05	44.16	45.77	44.16	45.35	1550338
2020-05-06	45.62	45.99	44.07	44.39	1136320
2020-05-07	44.94	46.35	44.94	46.00	1370179
2020-05-08	46.86	48.03	46.85	47.93	908748
2020-05-11	47.09	47.24	45.86	46.32	1087113
2020-05-12	46.35	46.77	44.30	44.30	1040281
2020-05-13	44.01	44.21	42.01	42.41	1058364
2020-05-14	41.53	44.14	40.59	44.13	1203450
2020-05-15	43.59	46.08	43.22	45.77	1175030
2020-05-18	48.59	52.16	48.11	51.64	2236653
2020-05-19	51.23	52.13	50.60	50.93	1375982
2020-05-20	51.72	52.71	51.43	51.73	1487702
2020-05-21	51.61	52.82	51.43	51.56	1130563
2020-05-22	51.68	51.78	50.60	51.74	897221
2020-05-26	53.99	54.51	53.41	53.51	946781
2020-05-27	54.75	55.16	53.74	54.68	1277716
2020-05-28	55.38	55.55	52.05	52.24	1086040
2020-05-29	52.24	52.41	50.77	52.10	1865392
2020-06-01	52.12	52.97	51.75	52.46	816186
2020-06-02	52.34	52.72	51.88	52.16	1682581
2020-06-03	52.93	54.38	52.93	53.94	864609
2020-06-04	53.40	54.47	53.16	54.46	890825
2020-06-05	56.55	58.09	55.73	55.79	1195127
2020-06-08	55.76	56.95	55.16	55.34	885049
2020-06-09	54.19	55.02	53.94	54.12	836868
2020-06-10	53.90	54.22	52.43	53.25	1198960
2020-06-11	51.06	51.40	49.16	49.24	1086052
2020-06-12	51.74	51.75	47.93	49.91	1240888
2020-06-15	48.18	52.45	47.88	52.42	1524775
2020-06-16	54.55	54.69	52.04	54.32	1457237
2020-06-17	54.40	55.05	53.51	53.57	1086344
2020-06-18	52.99	54.62	52.70	53.46	747293
2020-06-19	54.55	54.72	51.68	52.41	1669459
2020-06-22	52.05	53.33	51.28	53.01	968195
2020-06-23	53.89	54.01	52.93	53.56	748849
2020-06-24	52.73	52.94	50.59	50.68	935342
2020-06-25	50.34	52.76	49.88	52.69	1444769
2020-06-26	51.72	52.22	51.07	51.79	2196029
2020-06-29	52.54	53.87	52.10	53.74	1176506
2020-06-30	53.69	55.04	53.59	54.63	1462107
2020-07-01	54.95	54.96	52.93	53.32	758774
2020-07-02	54.36	55.30	53.16	53.58	723564
2020-07-06	55.08	55.53	54.76	55.41	784869
2020-07-07	54.73	55.16	54.41	54.46	723567
2020-07-08	54.64	55.85	54.52	55.65	1210604
2020-07-09	55.52	55.86	53.99	54.82	1104110
2020-07-10	55.17	56.40	54.85	55.40	1043954
2020-07-13	55.75	56.93	54.83	54.95	804266
2020-07-14	54.85	57.09	54.69	57.01	827626
2020-07-15	58.10	58.81	57.04	58.44	838752
2020-07-16	58.28	59.22	57.65	59.03	832007
2020-07-17	59.03	59.59	58.60	59.11	736398
2020-07-20	58.95	59.40	58.73	58.98	572840
2020-07-21	59.22	59.66	58.71	59.10	545080
2020-07-22	58.72	60.71	58.72	60.27	1069030
2020-07-23	60.43	61.74	60.13	60.68	1240418
2020-07-24	60.68	60.92	59.90	60.68	832766
2020-07-27	60.84	63.57	60.84	63.46	1410236
2020-07-28	62.98	62.99	61.68	61.78	1304371
2020-07-29	62.04	65.22	62.04	64.91	2077239
2020-07-30	63.32	66.87	63.32	65.80	1991546
2020-07-31	65.14	65.40	63.68	65.38	1344569
2020-08-03	65.80	67.47	65.04	67.03	1216197
2020-08-04	66.56	66.76	65.97	66.30	1180898
2020-08-05	67.15	67.70	66.40	67.04	824724
2020-08-06	67.07	67.28	66.39	67.03	723313
2020-08-07	66.97	68.34	66.85	68.21	890660
2020-08-10	68.03	69.35	67.92	69.24	814131
2020-08-11	69.98	70.29	69.19	69.30	1612743
2020-08-12	69.96	71.35	69.39	70.94	1381689
2020-08-13	70.53	71.61	70.31	71.21	600254
2020-08-14	70.76	71.14	70.47	70.98	993076
2020-08-17	71.24	73.47	71.21	73.18	1421700
2020-08-18	73.33	73.66	71.65	71.74	1130590
2020-08-19	71.91	72.14	71.37	71.51	861625
2020-08-20	70.83	71.43	70.51	71.05	1216426
2020-08-21	71.05	72.82	70.86	72.82	1082425
2020-08-24	73.31	73.44	72.14	73.00	1162086
2020-08-25	73.33	73.49	71.45	73.09	1348257
2020-08-26	72.94	73.29	72.41	73.01	826608
2020-08-27	73.37	73.90	71.72	72.52	941136
2020-08-28	72.64	73.74	72.36	72.99	1187113
2020-08-31	72.91	73.12	71.80	71.86	1073576
2020-09-01	71.84	73.34	71.70	73.27	982632
2020-09-02	73.34	74.18	72.59	73.85	715765
2020-09-03	73.50	73.89	70.09	70.92	890869
2020-09-04	72.13	72.24	68.80	70.56	798999
2020-09-08	69.66	71.03	68.67	69.56	903799
2020-09-09	70.07	71.04	69.86	70.55	1146394
2020-09-10	72.11	72.21	69.83	70.03	1276668
2020-09-11	70.56	70.89	69.66	70.60	837610
2020-09-14	71.36	71.64	70.47	71.59	1011256
2020-09-15	72.04	72.86	71.59	71.86	773285
2020-09-16	72.59	73.85	71.68	72.82	1269693
2020-09-17	72.00	73.15	71.29	72.44	1136214
2020-09-18	72.35	72.96	71.39	72.06	2006272
2020-09-21	70.77	70.91	68.38	70.37	1008599
2020-09-22	70.73	72.48	70.59	72.21	795988
2020-09-23	71.92	72.74	70.36	70.41	833183
2020-09-24	70.03	71.38	69.45	70.13	660865
2020-09-25	69.63	71.54	69.50	71.05	763197
2020-09-28	72.28	74.01	71.97	73.34	922299
2020-09-29	73.64	73.98	72.57	72.86	725553
2020-09-30	73.09	74.68	73.09	73.94	1592933
2020-10-01	74.71	75.38	73.61	74.92	1195805
2020-10-02	73.57	75.27	72.87	74.79	835559
2020-10-05	75.47	75.96	75.27	75.90	1190119
2020-10-06	76.06	76.54	74.41	74.50	809749
2020-10-07	75.57	75.72	74.18	74.86	1060258
2020-10-08	75.16	76.58	75.16	76.34	712581
2020-10-09	76.91	77.15	75.65	75.79	580954
2020-10-12	76.50	76.50	75.68	76.17	667785
2020-10-13	75.93	76.26	75.03	75.44	644375
2020-10-14	76.21	76.48	75.35	75.63	577533
2020-10-15	74.71	76.84	74.56	76.75	538924
2020-10-16	76.97	77.72	76.66	77.14	665148
2020-10-19	77.13	77.27	74.15	74.28	964365
2020-10-20	74.88	76.25	74.64	74.89	489106
2020-10-21	74.74	75.74	73.08	73.42	878236
2020-10-22	73.95	73.95	72.26	72.87	684766
2020-10-23	73.52	73.83	72.01	73.04	781228
2020-10-26	71.88	72.35	69.62	70.15	707053
2020-10-27	70.51	70.71	69.62	69.92	772500
2020-10-28	68.07	70.46	67.35	69.57	1942704
2020-10-29	69.22	71.85	69.17	69.98	1440407
2020-10-30	69.88	70.30	67.92	69.11	1221513
2020-11-02	70.02	72.43	69.89	72.28	1202041
2020-11-03	73.31	73.61	72.03	72.59	852168
2020-11-04	72.55	76.08	72.27	75.03	1278289
2020-11-05	76.10	77.33	75.39	76.17	784741
2020-11-06	75.97	76.37	74.30	75.32	597827
2020-11-09	78.12	79.13	68.41	68.42	1585701
2020-11-10	68.86	69.47	67.68	68.11	1953230
2020-11-11	69.32	71.03	68.32	70.97	1998895
2020-11-12	70.93	71.91	69.83	70.36	1111990
2020-11-13	70.90	72.40	70.90	71.62	639954
2020-11-16	71.97	72.64	70.25	70.60	1218625
2020-11-17	70.39	71.69	69.87	71.27	1068977
2020-11-18	71.88	72.07	70.80	71.21	986560
2020-11-19	71.30	73.01	71.03	72.74	1147333
2020-11-20	72.46	72.74	71.35	72.18	836847
2020-11-23	72.41	73.95	72.41	73.59	847048
2020-11-24	74.04	74.59	72.06	72.16	1144946
2020-11-25	72.21	72.91	71.67	72.52	842881
2020-11-27	72.62	73.71	72.44	72.65	395135
2020-11-30	72.25	72.79	70.89	71.36	1619821
2020-12-01	71.70	72.23	70.40	70.84	1203214
2020-12-02	70.33	70.66	67.91	68.52	1588547
2020-12-03	68.77	70.82	68.56	69.89	1449922
2020-12-04	69.86	70.28	68.55	69.21	812835
2020-12-07	69.26	71.64	69.26	70.99	972651
2020-12-08	70.63	71.23	70.21	70.87	901850
2020-12-09	71.97	73.19	71.42	72.23	1499540
2020-12-10	71.52	72.69	70.42	71.74	990258
2020-12-11	71.31	71.91	70.73	71.13	1062433
2020-12-14	71.68	72.21	70.97	70.99	788683
2020-12-15	71.41	73.36	71.41	73.01	957357
2020-12-16	73.45	74.32	73.11	73.72	1833138
2020-12-17	74.14	76.83	73.93	75.97	1424421
2020-12-18	76.44	78.31	75.28	76.60	2593264
2020-12-21	75.23	77.11	75.03	75.78	1393285
2020-12-22	75.82	76.37	74.79	75.02	671250
2020-12-23	75.09	75.39	73.79	75.01	642135
2020-12-24	75.24	76.15	74.85	76.12	179904
2020-12-28	76.62	76.71	73.68	73.84	565961
2020-12-29	74.07	74.35	72.05	72.80	613776
2020-12-30	73.02	74.05	72.90	73.33	528231
2020-12-31	73.56	73.71	72.19	73.26	493448
2021-01-04	73.57	74.05	71.73	72.47	980257
2021-01-05	72.24	73.28	72.01	72.41	661839
2021-01-06	72.71	74.50	72.33	73.54	1264912
2021-01-07	74.01	75.75	73.30	75.66	650393
2021-01-08	75.85	76.16	73.27	74.08	787346
2021-01-11	73.20	75.19	72.86	74.81	582367
2021-01-12	74.77	76.68	74.37	76.43	754559
2021-01-13	76.62	77.84	74.93	75.08	757893
2021-01-14	76.85	77.38	75.35	76.32	743315
2021-01-15	75.71	76.31	74.03	75.48	717486
2021-01-19	76.03	77.26	75.61	75.65	675204
2021-01-20	75.86	78.57	75.74	78.50	863471
2021-01-21	78.63	79.52	77.55	78.75	836252
2021-01-22	78.39	79.37	78.07	79.11	848891
2021-01-25	78.56	79.82	77.63	78.15	772109
2021-01-26	78.67	78.67	74.75	74.97	726237
2021-01-27	73.59	73.74	71.56	72.10	969854
2021-01-28	72.98	75.03	72.30	74.67	1008133
2021-01-29	73.92	74.58	72.03	73.71	1673564
2021-02-01	75.24	76.16	74.24	75.48	1061237
2021-02-02	75.85	77.02	75.74	76.03	903246
2021-02-03	75.26	77.85	73.67	74.60	1541282
2021-02-04	74.93	77.10	74.19	75.81	842922
2021-02-05	75.99	76.44	75.56	75.66	752598
2021-02-08	76.02	78.32	75.70	78.26	704033
2021-02-09	77.77	79.06	77.57	78.43	852541
2021-02-10	78.85	79.01	76.41	77.02	768630
2021-02-11	77.40	77.78	76.02	77.27	479992
2021-02-12	76.74	77.62	75.66	76.78	942912
2021-02-16	76.73	76.80	73.44	73.50	875098
2021-02-17	73.57	73.85	72.00	73.27	1222555
2021-02-18	73.29	74.09	72.71	73.35	635213
2021-02-19	73.77	75.10	73.53	74.82	484193
2021-02-22	73.98	75.47	73.56	74.30	688376
2021-02-23	73.76	74.99	72.23	74.81	982183
2021-02-24	74.26	75.61	73.60	74.34	972141
2021-02-25	74.06	74.59	70.94	71.34	1249573
2021-02-26	71.64	72.45	71.00	71.05	1665152
2021-03-01	71.78	74.71	71.78	73.68	832448
2021-03-02	73.87	74.03	72.15	72.83	1018238
2021-03-03	72.56	73.00	71.15	71.29	1073204
2021-03-04	71.06	72.42	68.71	70.43	986494
2021-03-05	71.09	73.63	69.77	73.29	981819
2021-03-08	73.50	75.28	72.79	74.32	1033760
2021-03-09	74.59	75.60	74.37	74.78	656648
2021-03-10	75.21	77.47	74.59	76.82	778394
2021-03-11	77.53	78.06	76.17	76.44	755228
2021-03-12	76.15	77.05	75.91	76.52	614870
2021-03-15	76.28	77.50	75.03	77.42	491741
2021-03-16	77.49	77.65	76.09	76.48	742900
2021-03-17	76.80	78.09	75.79	78.07	895793
2021-03-18	77.85	79.75	77.57	78.32	1428180
2021-03-19	78.49	78.93	77.36	78.20	1415207
2021-03-22	78.20	78.27	75.80	77.52	849150
2021-03-23	76.73	77.98	74.53	74.79	715028
2021-03-24	75.38	77.06	75.24	75.52	726904
2021-03-25	75.44	77.72	74.52	77.54	564314
2021-03-26	77.77	80.44	77.47	80.32	965381
2021-03-29	80.33	81.16	79.91	80.38	1126167
2021-03-30	80.04	82.26	80.01	82.04	1088919
2021-03-31	82.11	83.01	81.87	81.89	1128061
2021-04-01	82.23	83.14	81.89	83.02	1005252
2021-04-05	83.97	84.39	82.64	83.56	714053
2021-04-06	83.67	84.32	83.08	84.22	846125
2021-04-07	84.33	84.44	83.53	84.06	750020
2021-04-08	84.09	84.43	83.55	84.13	856903
2021-04-09	84.61	86.83	84.00	86.05	766127
2021-04-12	86.03	86.96	86.03	86.33	674904
2021-04-13	86.19	86.19	84.36	85.38	522499
2021-04-14	85.10	86.03	84.84	85.44	658380
2021-04-15	85.97	86.85	85.85	86.57	954662
2021-04-16	87.31	88.65	87.18	88.21	771319
2021-04-19	88.43	88.50	86.91	87.61	709931
2021-04-20	87.23	87.78	84.85	86.01	768396
2021-04-21	85.96	87.46	85.96	87.16	731945
2021-04-22	87.43	88.37	86.83	87.62	867674
2021-04-23	87.86	89.85	87.59	89.65	808447
2021-04-26	90.13	90.91	89.25	89.63	1041623
2021-04-27	89.68	90.72	89.66	89.83	642198
2021-04-28	89.84	89.92	88.58	88.69	762831
2021-04-29	89.30	90.03	88.65	89.67	740356
2021-04-30	90.59	91.69	88.65	89.72	1647529
2021-05-03	90.59	92.57	90.03	92.07	943380
2021-05-04	91.61	93.49	91.28	92.90	1103920
2021-05-05	93.15	93.87	91.63	93.16	604147
2021-05-06	93.32	93.72	92.55	93.69	615757
2021-05-07	93.84	95.54	93.11	95.34	473260
2021-05-10	95.60	97.43	95.20	95.68	791557
2021-05-11	95.01	95.65	92.72	92.93	907610
2021-05-12	92.61	92.95	88.47	88.64	1041364
2021-05-13	89.25	92.35	89.14	91.75	616663
2021-05-14	92.15	92.89	91.59	92.25	480492
2021-05-17	92.06	92.13	89.61	90.88	629290
2021-05-18	91.13	91.13	88.72	88.81	1016865
2021-05-19	87.42	88.98	86.26	88.02	1088666
2021-05-20	88.48	89.31	87.63	89.08	746491
2021-05-21	89.59	90.35	88.26	88.53	532540
2021-05-24	89.17	89.58	88.61	89.12	446706
2021-05-25	89.38	90.31	88.91	89.12	717882
2021-05-26	89.19	90.39	89.17	89.95	640540
2021-05-27	90.45	90.62	88.61	89.71	1402333
2021-05-28	90.33	90.39	88.13	88.16	1014135
2021-06-01	89.25	90.14	88.54	89.20	867576
2021-06-02	89.11	89.14	86.98	87.25	723028
2021-06-03	86.74	87.45	86.16	87.04	912789
2021-06-04	87.31	88.14	86.80	88.10	580015
2021-06-07	88.28	88.54	86.71	87.30	481618
2021-06-08	87.64	87.90	86.86	87.63	579582
2021-06-09	87.92	87.92	85.54	85.67	621502
2021-06-10	86.05	86.14	84.14	84.35	613642
2021-06-11	84.78	85.60	83.87	84.34	1176079
2021-06-14	84.28	84.36	83.17	83.71	796949
2021-06-15	84.02	85.08	83.93	84.55	1054440
2021-06-16	84.32	84.67	83.23	83.88	1175011
2021-06-17	83.96	84.21	80.79	82.22	1125060
2021-06-18	81.06	82.49	80.79	81.84	1410409
2021-06-21	82.59	83.91	82.50	83.50	887884
2021-06-22	84.72	84.96	83.98	84.05	777269
2021-06-23	83.91	84.06	82.75	83.21	525318
2021-06-24	83.65	84.03	82.78	83.49	516127
2021-06-25	83.55	84.13	82.80	83.21	1818240
2021-06-28	83.41	84.81	83.06	84.51	1556556
2021-06-29	85.13	86.20	84.64	85.29	775993
2021-06-30	85.22	85.57	84.69	85.13	940065
2021-07-01	85.68	85.91	84.79	85.19	782922
2021-07-02	85.23	85.39	84.60	84.66	693565
2021-07-06	84.92	84.92	81.79	83.12	1119555
2021-07-07	82.68	85.00	82.68	84.70	735033
2021-07-08	83.14	83.54	81.62	82.27	988353
2021-07-09	83.53	84.36	83.08	84.17	520542
2021-07-12	83.75	84.22	83.29	84.20	354300
2021-07-13	83.78	84.04	82.04	82.21	561142
2021-07-14	82.44	82.83	81.52	82.27	485779
2021-07-15	81.73	83.07	81.71	82.45	419553
2021-07-16	82.33	82.80	81.40	81.54	432854
2021-07-19	80.01	81.13	79.69	80.67	599775
2021-07-20	80.72	82.32	80.33	81.97	611230
2021-07-21	82.51	83.60	82.07	83.51	565789
2021-07-22	83.60	83.60	82.04	82.35	488389
2021-07-23	83.04	84.36	82.87	83.90	673480
2021-07-26	83.90	84.32	82.97	83.22	575315
2021-07-27	82.63	83.79	81.65	83.07	657147
2021-07-28	83.27	83.44	81.61	82.51	1034678
2021-07-29	83.58	85.03	81.22	82.73	1049893
2021-07-30	82.68	83.96	82.50	83.30	594325
2021-08-02	83.83	84.70	83.32	83.69	895226
2021-08-03	83.82	85.72	83.08	85.62	806124
2021-08-04	85.34	86.31	84.46	84.67	1009930
2021-08-05	84.67	85.68	84.48	84.84	618718
2021-08-06	85.37	85.85	84.79	85.23	466488
2021-08-09	84.77	84.90	83.85	83.92	526079
2021-08-10	83.79	85.52	83.56	85.02	321830
2021-08-11	85.32	87.58	84.93	87.54	452298
2021-08-12	87.69	88.45	87.08	87.48	435510
2021-08-13	87.44	87.93	87.07	87.61	316475
2021-08-16	87.38	88.86	86.95	88.31	527684
2021-08-17	87.31	87.67	84.55	85.29	957839
2021-08-18	85.07	85.94	83.78	83.84	563156
2021-08-19	83.02	83.95	82.49	83.23	511359
2021-08-20	83.21	84.66	82.95	84.14	724239
2021-08-23	84.61	84.85	83.14	83.90	442350
2021-08-24	84.30	85.73	83.96	85.19	357370
2021-08-25	85.74	87.61	85.17	87.13	654802
2021-08-26	86.92	87.03	85.27	85.42	430201
2021-08-27	85.69	87.11	85.46	86.95	398949
2021-08-30	87.20	87.48	86.11	86.13	484394
2021-08-31	85.59	85.84	82.77	83.21	1222174
2021-09-01	83.45	84.50	82.83	84.08	743986
2021-09-02	84.46	84.77	84.04	84.70	382977
2021-09-03	84.28	84.53	83.34	83.87	572542
2021-09-07	83.38	83.47	82.05	82.19	611265
2021-09-08	81.74	81.83	80.50	81.82	1051963
2021-09-09	82.08	83.08	81.49	81.89	585834
2021-09-10	82.14	82.49	81.37	81.79	594900
2021-09-13	83.25	84.53	82.79	83.17	807639
2021-09-14	83.37	83.37	81.76	82.21	584979
2021-09-15	81.98	82.33	81.34	81.71	806073
2021-09-16	81.70	82.08	80.83	81.31	842663
2021-09-17	80.53	81.22	80.32	80.97	1678757
2021-09-20	79.44	80.08	78.55	79.74	1108398
2021-09-21	80.11	80.19	78.30	78.95	668826
2021-09-22	79.66	80.98	79.51	79.67	808583
2021-09-23	80.14	80.78	79.68	79.71	771972
2021-09-24	79.39	79.56	78.56	78.61	970829
2021-09-27	78.53	80.10	78.26	79.52	876827
2021-09-28	78.87	79.61	77.17	77.69	1211544
2021-09-29	78.18	79.10	77.70	78.44	1198115
2021-09-30	78.78	79.19	76.39	76.42	973638
2021-10-01	76.76	77.34	76.15	76.82	1031073
2021-10-04	76.75	78.21	76.41	78.11	1230910
2021-10-05	78.15	79.23	77.79	78.80	1050540
2021-10-06	78.08	80.64	78.08	80.24	1248518
2021-10-07	81.18	82.86	81.17	81.55	859841
2021-10-08	81.30	81.55	80.56	80.91	515903
2021-10-11	80.66	81.32	79.32	79.51	1188503
2021-10-12	79.73	80.42	78.74	79.21	1731158
2021-10-13	79.47	79.67	78.45	78.69	882326
2021-10-14	79.50	81.79	79.29	81.28	744511
2021-10-15	82.20	82.51	80.91	80.97	585080
2021-10-18	81.00	82.94	80.08	82.86	1172338
2021-10-19	83.22	83.22	82.28	82.55	589356
2021-10-20	82.60	84.12	82.60	84.02	673227
2021-10-21	83.29	83.99	81.10	82.03	1407395
2021-10-22	82.04	83.09	82.04	82.22	705976
2021-10-25	82.19	83.69	81.79	83.11	973073
2021-10-26	83.26	83.73	82.58	83.33	1255897
2021-10-27	88.54	89.31	84.70	84.77	1836138
2021-10-28	84.99	87.60	84.85	87.30	1149241
2021-10-29	86.73	87.81	86.17	86.66	882335
2021-11-01	87.02	87.18	85.75	86.43	557326
2021-11-02	86.50	87.07	85.99	86.67	754199
2021-11-03	86.64	87.39	86.20	86.39	704203
2021-11-04	86.38	88.11	86.38	86.88	604164
2021-11-05	87.56	88.58	87.06	87.48	655477
2021-11-08	88.60	89.20	86.96	87.73	509675
2021-11-09	87.66	89.43	87.66	89.41	674980
2021-11-10	88.81	89.94	87.89	88.12	619576
2021-11-11	88.42	88.72	87.61	88.13	507255
2021-11-12	88.28	91.05	88.17	91.02	707728
2021-11-15	90.83	91.88	90.41	91.36	804352
2021-11-16	91.87	93.35	91.45	93.00	812381
2021-11-17	92.90	93.13	91.91	92.55	380663
2021-11-18	92.79	93.24	91.52	91.95	644570
2021-11-19	92.14	93.02	91.71	91.74	830704
2021-11-22	91.99	93.15	91.33	91.34	808775
2021-11-23	91.27	91.27	89.73	90.35	1431720
2021-11-24	90.02	90.57	89.49	90.25	712912
2021-11-26	88.33	89.63	87.37	87.96	528067
2021-11-29	88.77	88.77	87.31	87.99	593690
2021-11-30	87.55	87.93	85.46	85.91	1713828
2021-12-01	87.21	88.32	84.13	84.17	2466992
2021-12-02	84.96	87.84	84.61	87.59	1285439
2021-12-03	87.98	89.25	87.84	88.65	705051
2021-12-06	89.75	89.93	88.84	88.92	718202
2021-12-07	89.67	91.30	89.45	90.09	1166216
2021-12-08	90.25	92.09	90.02	91.66	1028938
2021-12-09	91.22	91.42	90.19	90.52	529806
2021-12-10	91.16	91.17	89.77	90.31	791327
2021-12-13	90.00	90.65	88.96	89.24	678086
2021-12-14	89.02	89.72	88.40	88.67	1011554
2021-12-15	89.13	90.64	88.42	90.59	997986
2021-12-16	91.23	91.36	89.37	89.64	615146
2021-12-17	89.14	89.14	86.02	86.09	1581679
2021-12-20	85.34	85.34	82.28	83.06	871288
2021-12-21	83.98	85.14	83.39	85.08	737502
2021-12-22	84.96	86.38	84.96	85.86	523119
2021-12-23	86.16	88.29	86.16	87.81	792242
2021-12-27	88.07	89.62	87.72	89.53	724713
2021-12-28	89.58	91.00	89.58	90.51	564931
2021-12-29	90.55	91.65	90.55	91.13	646613
2021-12-30	91.44	92.11	90.26	90.40	341924
2021-12-31	90.33	91.71	89.83	91.36	292862
2022-01-03	91.44	91.59	87.98	89.45	981100
2022-01-04	89.91	92.02	89.84	91.71	955544
2022-01-05	91.97	92.65	88.75	88.98	707794
2022-01-06	89.59	89.76	87.66	89.60	726768
2022-01-07	89.34	89.43	86.37	86.59	854585
2022-01-10	85.46	85.85	84.26	85.78	832740
2022-01-11	86.05	88.01	85.20	87.94	908728
2022-01-12	88.82	89.83	88.41	89.56	848320
2022-01-13	89.84	90.92	88.49	88.76	557395
2022-01-14	87.31	88.35	85.95	86.73	547591
2022-01-18	85.80	86.04	83.64	84.07	699042
2022-01-19	84.66	84.96	82.79	82.85	526246
2022-01-20	83.88	85.37	82.28	82.51	978118
2022-01-21	81.85	83.38	80.62	80.68	796731
2022-01-24	79.15	83.90	78.95	83.64	956714
2022-01-25	81.81	83.09	80.23	81.35	494972
2022-01-26	82.20	83.20	78.09	78.74	970630
2022-01-27	79.39	80.30	76.32	77.49	965089
2022-01-28	77.36	79.13	75.16	79.05	1324979
2022-01-31	78.80	80.62	78.44	80.48	777777
2022-02-01	80.49	81.19	78.38	80.28	829440
2022-02-02	80.42	81.26	79.24	81.15	1212001
2022-02-03	80.34	80.34	76.60	77.76	1561959
2022-02-04	77.18	77.34	74.72	76.41	1416896
2022-02-07	76.41	77.27	75.91	76.27	1124396
2022-02-08	76.06	78.40	75.89	77.73	1255093
2022-02-09	78.53	79.99	78.53	79.71	867289
2022-02-10	78.03	79.45	76.26	76.59	1279678
2022-02-11	76.86	77.81	75.60	75.89	1218447
2022-02-14	76.18	76.93	75.24	76.26	1645046
2022-02-15	77.46	78.06	76.79	77.26	1074882
2022-02-16	76.91	78.47	76.63	77.86	1396554
2022-02-17	77.42	78.17	76.31	76.38	914451
2022-02-18	76.55	77.62	75.68	75.88	1331804
2022-02-22	75.40	76.15	73.36	73.74	1348034
2022-02-23	74.40	74.64	71.79	71.73	1215407
2022-02-24	69.73	72.68	69.42	72.68	1950851
2022-02-25	72.86	75.26	72.38	75.19	1560912
2022-02-28	74.05	74.82	73.17	74.27	1314417
2022-03-01	73.97	74.01	70.96	71.66	1517096
2022-03-02	72.25	74.20	71.66	73.77	1904825
2022-03-03	74.97	75.42	73.97	74.37	1396159
2022-03-04	73.44	73.75	71.79	72.46	1273804
2022-03-07	72.60	72.63	69.20	69.23	1426960
2022-03-08	69.44	71.38	68.66	69.54	1512068
2022-03-09	71.34	73.61	70.98	72.62	1289273
2022-03-10	71.16	72.29	71.06	72.03	949729
2022-03-11	72.95	73.20	71.58	71.68	1016064
2022-03-14	72.36	72.53	70.21	70.53	1024196
2022-03-15	71.10	72.31	70.88	72.06	1207754
2022-03-16	72.78	74.11	71.13	73.09	1604169
2022-03-17	72.33	73.93	72.29	73.74	743927
2022-03-18	73.56	74.73	72.59	74.29	1564483
2022-03-21	71.89	73.33	70.58	71.13	1174728
2022-03-22	71.62	71.74	70.05	70.69	1485239
2022-03-23	69.69	69.80	67.60	67.98	1728186
2022-03-24	67.86	68.00	65.96	66.29	2108559
2022-03-25	66.43	66.65	64.67	66.32	1770217
2022-03-28	66.48	66.99	66.03	66.65	1314638
2022-03-29	67.93	69.98	67.80	68.75	1481980
2022-03-30	68.24	68.69	66.06	66.41	1204412
2022-03-31	65.98	66.23	63.46	63.48	2039731
2022-04-01	64.41	64.78	62.81	64.01	2738463
2022-04-04	63.88	64.76	63.29	64.45	2070073
2022-04-05	64.45	64.96	63.56	63.80	2234297
2022-04-06	62.89	63.11	61.55	62.21	2379213
2022-04-07	61.98	62.23	60.54	61.47	2229819
2022-04-08	61.80	63.80	61.28	62.29	2214291
2022-04-11	60.38	61.76	60.38	60.98	2238620
2022-04-12	61.66	62.95	59.87	60.10	1565591
2022-04-13	59.82	60.94	59.82	60.93	1600464
2022-04-14	61.01	61.50	59.47	59.51	1287717
2022-04-18	59.38	60.12	58.34	58.93	1171979
2022-04-19	59.06	61.75	59.06	61.30	1750919
2022-04-20	62.05	62.56	61.35	61.98	1100559
2022-04-21	63.12	63.63	61.80	62.14	1602808
2022-04-22	61.78	61.78	60.20	60.28	1314772
2022-04-25	60.00	62.64	59.23	62.51	1731311
2022-04-26	62.37	63.37	61.43	61.75	1507243
2022-04-27	61.99	63.33	61.04	62.57	2724743
2022-04-28	63.12	65.44	62.42	64.98	2342213
2022-04-29	64.63	67.44	60.71	60.89	4023502
2022-05-02	60.97	62.01	59.48	60.84	2609289
2022-05-03	60.70	63.63	60.70	63.19	2398799
2022-05-04	62.96	66.27	62.22	66.09	1892718
2022-05-05	65.14	65.21	61.72	62.37	1682314
2022-05-06	62.32	62.32	60.05	60.60	2159648
2022-05-09	60.13	61.68	59.70	60.86	1487748
2022-05-10	62.08	62.12	58.98	59.28	1544861
2022-05-11	59.27	60.03	56.86	56.88	1506704
2022-05-12	56.75	58.99	56.41	58.69	1687978
2022-05-13	59.13	60.48	58.87	59.52	1645083
2022-05-16	59.24	59.44	56.95	58.69	2152952
2022-05-17	59.93	60.26	58.43	59.87	1036215
2022-05-18	58.60	59.02	56.12	56.58	1450276
2022-05-19	56.24	57.61	56.07	56.78	1371216
2022-05-20	57.46	57.68	55.42	57.06	1427895
2022-05-23	58.11	58.20	56.75	57.69	1248481
2022-05-24	57.40	57.53	55.09	56.21	1076296
2022-05-25	55.78	57.84	55.65	57.43	928050
2022-05-26	58.21	59.98	57.94	59.77	901210
2022-05-27	60.23	60.96	59.62	60.21	1031941
2022-05-31	59.49	60.11	58.47	59.27	2234019
2022-06-01	59.63	59.65	58.22	58.50	972875
2022-06-02	59.06	60.46	58.76	60.46	1648396
2022-06-03	59.57	60.72	59.20	60.55	1221570
2022-06-06	61.09	61.47	60.32	60.50	929218
2022-06-07	59.58	60.81	58.97	60.64	1078208
2022-06-08	60.26	60.26	58.72	59.01	959748
2022-06-09	58.60	59.95	58.46	59.04	854989
2022-06-10	57.76	57.76	55.69	55.71	972667
2022-06-13	54.01	54.93	52.62	53.08	1582569
2022-06-14	52.99	53.62	51.90	52.40	1208257
2022-06-15	52.99	53.87	51.79	53.09	1339503
2022-06-16	51.37	51.50	49.37	49.83	1492596
2022-06-17	49.48	50.52	49.07	49.79	2983770
2022-06-21	50.62	51.03	49.65	49.83	1425009
2022-06-22	48.74	50.50	48.59	50.00	1062007
2022-06-23	50.11	52.59	50.11	52.42	1222495
2022-06-24	52.82	54.45	52.70	54.05	1923651
2022-06-27	53.98	54.34	53.40	53.74	909950
2022-06-28	53.73	54.45	52.20	52.24	733761
2022-06-29	52.23	52.23	50.83	51.75	957526
2022-06-30	50.97	51.72	50.11	51.17	1185323
2022-07-01	51.43	53.10	51.41	52.74	919264
2022-07-05	51.83	53.82	51.83	53.81	926594
2022-07-06	54.17	54.41	52.29	52.96	1104174
2022-07-07	53.19	53.88	52.58	53.60	1027658
2022-07-08	53.68	54.20	52.60	52.85	1538163
2022-07-11	52.56	53.48	52.41	52.72	752089
2022-07-12	52.69	54.22	52.58	53.39	856975
2022-07-13	52.31	53.76	51.57	53.60	1207813
2022-07-14	52.37	52.83	51.70	52.78	989258
2022-07-15	53.78	53.87	52.25	53.75	850051
2022-07-18	54.16	54.80	53.40	53.94	808826
2022-07-19	54.69	56.11	54.35	55.90	887009
2022-07-20	56.00	56.51	55.37	56.47	817093
2022-07-21	56.10	57.95	55.58	57.87	1057571
2022-07-22	58.44	59.42	57.86	58.46	1151938
2022-07-25	58.25	58.60	56.98	57.51	1277763
2022-07-26	56.91	57.34	56.10	56.70	1263992
2022-07-27	56.92	57.56	55.79	57.22	2068791
2022-07-28	57.79	59.60	57.48	59.29	1891042
2022-07-29	59.29	59.92	58.75	59.55	1296187
2022-08-01	58.92	60.03	58.20	59.48	1251067
2022-08-02	58.82	59.40	57.70	57.80	1258389
2022-08-03	58.02	58.26	56.68	57.03	994694
2022-08-04	56.76	58.51	56.64	57.97	788967
2022-08-05	57.03	57.50	56.34	57.46	936331
2022-08-08	58.11	58.87	57.82	58.18	1037203
2022-08-09	57.72	57.72	55.16	55.42	1308155
2022-08-10	57.28	58.37	56.51	58.01	1216618
2022-08-11	58.67	60.03	58.44	59.02	1041130
2022-08-12	59.28	59.97	58.71	59.39	743530
2022-08-15	59.03	59.45	58.28	58.97	838703
2022-08-16	58.26	60.30	57.90	59.87	883557
2022-08-17	58.98	58.98	58.00	58.37	1178421
2022-08-18	59.10	59.22	58.36	59.14	814416
2022-08-19	58.84	58.84	57.34	57.78	1467233
2022-08-22	56.89	57.02	55.95	56.06	1008899
2022-08-23	56.19	56.62	55.32	55.64	564380
2022-08-24	55.48	56.46	54.91	55.89	890483
2022-08-25	56.22	57.40	55.82	57.32	729776
2022-08-26	57.51	57.62	53.73	53.79	1159993
2022-08-29	53.31	53.95	53.05	53.28	819204
2022-08-30	53.93	54.28	53.05	53.21	1340614
2022-08-31	53.47	53.47	52.49	52.50	1113170
2022-09-01	52.08	52.49	51.13	52.35	1121283
2022-09-02	53.19	53.19	51.36	51.75	971903
2022-09-06	51.92	52.09	50.58	51.14	1015094
2022-09-07	51.43	53.29	51.20	53.29	1116779
2022-09-08	52.64	53.93	52.15	53.93	1041586
2022-09-09	54.07	55.49	54.07	55.28	940839
2022-09-12	55.72	56.59	55.05	55.42	1460619
2022-09-13	53.43	53.53	51.96	52.23	2160086
2022-09-14	52.22	52.48	50.40	51.17	1445662
2022-09-15	51.28	52.90	51.15	51.38	1820258
2022-09-16	50.65	51.63	50.46	51.26	1739122
2022-09-19	51.11	52.13	50.70	51.58	1382849
2022-09-20	50.87	51.05	49.64	50.20	947494
2022-09-21	50.50	51.15	48.94	48.97	1379831
2022-09-22	48.63	48.79	47.50	47.55	1201825
2022-09-23	47.05	47.73	46.69	47.52	1254043
2022-09-26	47.45	47.86	45.85	46.07	1256275
2022-09-27	46.81	47.01	45.73	46.26	1245807
2022-09-28	46.83	48.49	46.63	48.27	1722494
2022-09-29	47.38	47.70	46.41	46.60	1403852
2022-09-30	46.50	47.01	45.65	45.88	1570959
2022-10-03	46.60	48.02	46.52	47.70	1448461
2022-10-04	48.87	50.50	48.84	50.39	1279116
2022-10-05	49.36	50.22	48.54	49.71	1141123
2022-10-06	49.42	50.71	49.42	50.33	1414619
2022-10-07	49.42	49.47	48.29	48.51	1093781
2022-10-10	48.87	49.17	47.99	48.73	991226
2022-10-11	48.75	49.70	48.11	48.99	1035722
2022-10-12	49.14	49.14	48.09	48.71	948308
2022-10-13	47.30	49.95	45.73	48.98	1738949
2022-10-14	48.76	49.30	47.36	47.42	1564397
2022-10-17	48.59	49.54	47.40	47.75	1295063
2022-10-18	49.03	49.71	48.58	49.33	1164170
2022-10-19	48.70	48.97	46.50	47.01	1224139
2022-10-20	46.86	48.20	45.66	45.67	1737439
2022-10-21	45.90	47.12	45.25	47.11	3409533
2022-10-24	47.58	48.06	46.78	47.57	1417760
2022-10-25	47.90	50.46	47.88	50.28	1779514
2022-10-26	49.67	50.49	48.76	50.09	1924175
2022-10-27	50.69	52.47	50.14	50.60	2311782
2022-10-28	50.24	52.64	50.16	52.45	1377159
2022-10-31	51.96	52.15	51.15	51.55	1340560
2022-11-01	52.62	52.99	51.01	51.31	1476200
2022-11-02	51.14	51.75	49.24	49.26	1831908
2022-11-03	48.17	48.54	47.02	47.43	1227828
2022-11-04	48.58	49.70	47.93	49.11	990031
2022-11-07	49.71	50.22	48.82	49.97	1083705
2022-11-08	50.40	50.96	49.05	49.78	1003273
2022-11-09	49.24	50.69	49.00	49.67	1178474
2022-11-10	52.59	56.17	52.28	56.14	2522302
2022-11-11	56.10	58.45	55.96	57.47	1375648
2022-11-14	56.81	57.22	55.67	55.93	1348114
2022-11-15	58.24	58.83	56.51	57.53	1296014
2022-11-16	57.20	57.33	55.61	56.16	1412641
2022-11-17	54.78	55.22	53.63	54.63	687961
2022-11-18	55.65	55.85	54.33	55.05	1033393
2022-11-21	54.81	55.20	54.26	54.68	705703
2022-11-22	55.27	55.87	54.75	55.25	915873
2022-11-23	55.37	57.08	55.01	56.58	1081670
2022-11-25	56.49	57.41	56.36	57.21	549302
2022-11-28	56.60	56.84	55.10	55.46	1102667
2022-11-29	55.06	56.19	55.06	56.18	1013811
2022-11-30	55.33	55.89	53.72	55.84	2844565
2022-12-01	56.58	56.92	55.52	56.03	1641427
2022-12-02	54.94	55.22	53.76	54.34	1753798
2022-12-05	53.45	53.78	52.42	52.53	1503130
2022-12-06	52.68	53.34	50.67	51.97	1703019
2022-12-07	51.84	52.01	50.93	51.14	1702750
2022-12-08	51.09	52.05	50.51	51.93	1723155
2022-12-09	51.57	51.80	50.82	51.56	2052809
2022-12-12	51.75	53.25	51.25	52.91	1778141
2022-12-13	55.32	55.97	53.56	54.03	2687441
2022-12-14	53.88	54.71	52.28	52.90	2258487
2022-12-15	51.05	57.69	49.51	57.62	3469320
2022-12-16	57.51	59.10	55.70	57.13	28490415
2022-12-19	56.15	56.61	55.10	55.15	2534025
2022-12-20	55.00	56.17	54.65	55.33	2532683
2022-12-21	55.81	56.75	55.71	56.44	1388889
2022-12-22	55.46	56.54	54.98	56.50	966128
2022-12-23	56.55	57.05	56.18	56.83	898836
2022-12-27	56.59	57.35	56.03	56.76	766219
2022-12-28	56.85	57.24	55.80	55.82	847677
2022-12-29	56.23	58.07	55.76	57.61	942730
2022-12-30	56.94	57.40	56.61	57.11	988346
2023-01-03	58.17	58.79	57.02	57.98	1140058
2023-01-04	58.68	60.74	58.57	60.43	1343001
2023-01-05	59.73	59.73	58.42	59.30	1211924
2023-01-06	60.14	61.60	59.53	60.87	1129374
2023-01-09	61.81	62.43	60.70	61.18	1069594
2023-01-10	60.84	61.40	60.34	61.29	950981
2023-01-11	60.29	62.11	59.98	61.97	1390191
2023-01-12	63.00	63.19	60.98	62.67	1180651
2023-01-13	60.94	63.51	60.94	63.31	1372303
2023-01-17	63.03	63.43	62.14	62.47	957871
2023-01-18	63.15	63.95	61.69	61.71	1127456
2023-01-19	61.58	61.75	59.30	59.86	963538
2023-01-20	60.58	62.01	59.54	61.99	715304
2023-01-23	61.57	63.08	61.36	63.07	1036101
2023-01-24	62.70	63.67	62.46	62.85	799415
2023-01-25	61.48	62.76	61.48	62.73	493065
2023-01-26	63.12	63.37	62.02	62.77	820498
2023-01-27	62.84	63.39	62.56	63.06	813312
2023-01-30	61.45	62.60	61.23	61.27	1140139
2023-01-31	61.72	64.53	61.55	64.51	1133761
2023-02-01	64.08	66.69	63.71	66.10	927352
2023-02-02	66.00	67.71	66.00	67.15	1558919
2023-02-03	66.50	66.79	65.65	66.23	1076971
2023-02-06	65.29	65.53	63.92	64.38	683412
2023-02-07	63.53	65.34	63.38	65.27	754469
2023-02-08	64.65	64.80	62.96	63.67	795871
2023-02-09	63.56	65.24	62.88	63.23	965859
2023-02-10	62.95	63.58	62.71	63.43	631110
2023-02-13	63.50	64.90	63.08	64.89	825776
2023-02-14	63.97	65.20	63.67	65.03	1113465
2023-02-15	64.24	65.57	63.59	64.77	1078834
2023-02-16	63.37	65.01	62.94	64.49	978886
2023-02-17	63.39	65.63	62.50	64.35	1760123
2023-02-21	63.85	63.85	60.85	60.91	1107897
2023-02-22	60.84	62.61	60.84	61.85	1276913
2023-02-23	62.07	62.47	61.04	62.05	947311
2023-02-24	60.77	62.02	60.24	61.46	897735
2023-02-27	62.28	62.52	61.16	61.18	871987
2023-02-28	60.87	62.27	60.87	61.95	2365658
2023-03-01	61.39	61.76	60.49	60.69	1101902
2023-03-02	60.46	61.63	59.93	61.45	870121
2023-03-03	61.84	62.82	61.43	62.56	867327
2023-03-06	62.59	62.79	60.39	60.80	1188077
2023-03-07	60.66	61.12	59.69	60.24	1317818
2023-03-08	60.42	60.93	59.74	60.74	1310337
2023-03-09	59.12	61.35	59.00	59.29	1627067
2023-03-10	59.50	59.53	56.30	57.08	1528434
2023-03-13	55.98	57.98	55.89	56.94	1215805
2023-03-14	58.49	58.49	56.90	57.54	1193493
2023-03-15	56.11	57.51	55.77	56.22	1901046
2023-03-16	55.77	57.59	55.77	57.35	1905913
2023-03-17	56.76	57.48	56.08	56.96	2623138
2023-03-20	57.22	58.27	57.22	57.95	1801698
2023-03-21	58.85	59.24	58.12	58.62	1397017
2023-03-22	58.31	58.90	56.95	57.02	961622
2023-03-23	57.41	58.83	56.41	56.99	1507957
2023-03-24	56.40	57.06	55.60	57.03	646070
2023-03-27	57.69	57.76	56.41	56.66	822373
2023-03-28	56.46	57.52	56.36	57.10	794764
2023-03-29	57.71	57.71	56.86	57.68	640260
2023-03-30	58.19	58.55	57.17	57.34	612737
2023-03-31	58.02	59.09	57.75	58.73	1301535
2023-04-03	58.84	59.10	58.00	58.49	855742
2023-04-04	58.11	58.17	56.00	56.18	904065
2023-04-05	56.29	56.40	54.91	55.09	1508979
2023-04-06	55.22	55.62	54.21	55.50	1292817
2023-04-10	55.09	56.90	55.09	56.79	1108576
2023-04-11	57.51	59.14	57.32	58.64	1325749
2023-04-12	59.44	59.67	58.03	58.24	890334
2023-04-13	58.36	59.38	57.79	58.97	739066
2023-04-14	58.74	59.51	58.16	58.68	612191
2023-04-17	58.79	59.20	58.51	58.96	573054
2023-04-18	59.30	59.80	59.14	59.58	984576
2023-04-19	59.05	60.55	58.87	60.51	746664
2023-04-20	60.66	61.44	60.44	60.86	997127
2023-04-21	60.94	61.04	59.90	60.58	641745
2023-04-24	60.52	61.27	60.32	61.23	806007
2023-04-25	61.08	61.19	59.91	60.03	937702
2023-04-26	59.97	61.58	59.43	59.62	1833640
2023-04-27	62.95	63.25	60.14	63.15	1920725
2023-04-28	64.58	65.49	63.99	64.69	1458816
2023-05-01	64.47	65.33	63.71	64.21	1070188
2023-05-02	64.04	64.40	62.65	63.11	1147591
2023-05-03	63.31	64.64	63.04	63.22	780514
2023-05-04	63.33	63.52	62.28	62.40	895822
2023-05-05	63.40	64.06	62.63	63.85	780492
2023-05-08	64.12	66.05	63.37	65.89	1614129
2023-05-09	66.07	66.70	65.30	65.61	1003563
2023-05-10	66.43	66.50	64.86	65.32	823340
2023-05-11	64.94	65.48	64.88	65.40	528244
2023-05-12	65.48	66.06	64.76	65.25	1486436
2023-05-15	65.26	65.93	64.71	65.71	943077
2023-05-16	65.45	65.45	64.08	64.67	1230182
2023-05-17	64.69	65.46	64.39	65.45	950653
2023-05-18	65.41	66.86	64.75	66.83	819588
2023-05-19	67.11	67.11	65.39	65.39	1220418
2023-05-22	65.27	65.60	64.56	64.58	921611
2023-05-23	64.07	64.08	62.72	62.86	1191318
2023-05-24	63.05	63.30	62.01	61.95	917697
2023-05-25	62.21	62.61	61.91	62.04	1226067
2023-05-26	62.16	62.46	61.59	62.18	1255287
2023-05-30	62.67	62.84	61.27	61.60	750453
2023-05-31	61.19	61.56	59.56	60.45	2154180
2023-06-01	60.51	61.73	60.22	61.27	1079855
2023-06-02	62.31	64.42	61.97	64.31	990705
2023-06-05	63.62	63.60	62.40	64.31	545002
2023-06-06	62.88	65.55	62.88	65.26	866928
2023-06-07	65.62	67.28	65.10	66.63	1003425
2023-06-08	66.33	67.02	66.11	66.55	1042192
2023-06-09	66.44	66.51	65.32	65.76	818216
2023-06-12	65.62	67.40	65.25	66.85	1093723
2023-06-13	66.99	67.95	66.83	67.18	970470
2023-06-14	67.08	67.99	65.69	66.03	1135434
2023-06-15	66.09	67.56	66.01	67.31	634736
2023-06-16	67.30	67.59	66.65	66.99	1360609
2023-06-20	66.80	67.72	66.36	67.38	1033284
2023-06-21	67.01	68.20	66.96	67.74	703294
2023-06-22	67.30	67.73	66.53	67.42	585962
2023-06-23	66.87	67.69	66.71	67.57	2011489
2023-06-26	67.74	68.48	67.29	67.67	1174283
2023-06-27	68.04	70.90	68.04	70.40	1341557
2023-06-28	70.24	70.91	69.64	70.76	1500969
2023-06-29	70.72	71.95	70.35	71.85	702628
2023-06-30	72.40	72.40	71.66	71.95	865415
2023-07-03	71.96	71.96	70.67	70.86	601548
2023-07-05	70.33	71.20	70.03	70.08	878030
2023-07-06	69.00	69.36	68.12	68.81	931564
2023-07-07	68.92	70.22	68.86	69.08	1071957
2023-07-10	68.84	71.02	68.60	70.79	761680
2023-07-11	71.46	72.07	71.04	71.73	954592
2023-07-12	72.93	74.05	72.46	72.97	947220
2023-07-13	73.61	74.62	73.03	74.62	993788
2023-07-14	74.29	74.60	73.15	73.70	1001273
2023-07-17	73.60	74.58	73.13	74.44	887076
2023-07-18	74.17	74.40	73.35	73.87	858491
2023-07-19	73.79	74.09	72.99	73.30	681158
2023-07-20	73.27	73.27	71.67	71.74	849195
2023-07-21	71.74	72.01	71.07	71.51	912900
2023-07-24	72.28	73.65	72.06	72.89	1307736
2023-07-25	72.63	74.30	72.60	74.10	1363133
2023-07-26	73.95	76.05	73.95	75.77	1915727
2023-07-27	76.46	77.14	75.01	75.15	1932079
2023-07-28	76.26	76.61	71.06	71.73	2442793
2023-07-31	72.31	72.31	70.14	71.07	1376989
2023-08-01	71.38	72.44	71.38	72.00	1221001
2023-08-02	71.57	71.60	70.40	71.06	897615
2023-08-03	70.66	70.72	69.23	69.81	806505
2023-08-04	70.27	70.85	69.81	70.64	786273
2023-08-07	70.62	71.53	70.34	71.52	544354
2023-08-08	70.53	71.36	69.54	71.31	575819
2023-08-09	70.85	72.42	70.85	72.07	961938
2023-08-10	72.32	73.25	71.83	72.23	1261087
2023-08-11	71.97	72.62	71.62	71.79	532792
2023-08-14	71.51	72.17	71.40	71.94	536314
2023-08-15	71.60	72.26	70.85	70.95	878801
2023-08-16	70.84	71.31	69.53	69.67	517710
2023-08-17	69.91	70.23	66.79	66.80	1276400
2023-08-18	66.50	67.41	66.06	66.51	1718365
2023-08-21	66.76	66.88	65.20	66.17	1164270
2023-08-22	66.04	66.82	65.59	65.80	1087106
2023-08-23	66.02	67.06	65.88	66.83	571773
2023-08-24	66.39	67.10	65.82	66.46	1205538
2023-08-25	66.78	66.78	64.93	65.94	918968
2023-08-28	66.46	67.09	65.99	66.38	766062
2023-08-29	66.12	68.70	66.12	68.57	858178
2023-08-30	68.48	69.25	68.36	68.81	936633
2023-08-31	68.85	69.56	68.66	69.02	1363812
2023-09-01	69.90	70.55	69.63	70.26	809824
2023-09-05	69.21	69.54	66.69	66.70	1081728
2023-09-06	66.69	67.47	66.27	66.50	1035855
2023-09-07	65.99	66.45	64.87	65.43	1378850
2023-09-08	65.35	66.36	65.08	65.59	880982
2023-09-11	66.06	66.51	65.40	65.43	728344
2023-09-12	65.12	65.88	64.76	65.02	736627
2023-09-13	64.95	65.17	63.64	64.17	929167
2023-09-14	64.70	65.14	64.49	64.76	838738
2023-09-15	64.37	64.39	63.58	64.00	4213553
2023-09-18	63.84	64.74	63.79	64.43	727592
2023-09-19	64.23	64.88	63.89	64.50	822667
2023-09-20	64.88	65.66	64.06	64.19	781625
2023-09-21	63.47	64.23	62.99	63.66	1200186
2023-09-22	64.16	64.70	62.41	62.68	884457
2023-09-25	62.21	63.25	62.21	62.62	568420
2023-09-26	62.25	62.99	61.60	61.62	893390
2023-09-27	62.34	62.75	61.87	62.43	781069
2023-09-28	61.93	63.29	61.54	62.77	1114818
2023-09-29	63.28	63.57	61.95	62.16	1221959
2023-10-02	61.68	62.24	60.67	60.85	1189451
2023-10-03	60.49	60.68	59.35	59.49	1020451
2023-10-04	59.79	60.60	59.09	60.51	962906
2023-10-05	60.37	60.90	59.81	60.59	1014313
2023-10-06	59.94	60.79	59.32	60.12	1224976
2023-10-09	59.52	60.85	58.95	60.56	808973
2023-10-10	60.69	62.02	60.47	61.09	1021456
2023-10-11	61.39	62.51	61.39	62.47	877612
2023-10-12	62.11	62.11	58.64	59.74	1126309
2023-10-13	59.68	60.09	58.44	59.14	1287466
2023-10-16	60.23	61.02	59.55	60.77	872142
2023-10-17	60.24	61.82	60.22	61.13	1493517
2023-10-18	60.23	60.23	58.71	58.74	972569
2023-10-19	58.24	59.08	57.36	57.60	981693
2023-10-20	57.74	58.09	57.08	57.44	943168
2023-10-23	57.00	57.98	57.00	57.53	908585
2023-10-24	57.94	58.09	57.06	57.09	1101826
2023-10-25	56.22	56.50	55.21	55.23	1673801
2023-10-26	55.93	56.88	54.10	55.91	2272822
2023-10-27	56.02	56.08	54.54	55.19	1045366
2023-10-30	55.80	56.26	54.88	55.75	1201236
2023-10-31	56.00	56.67	55.47	55.80	995615
2023-11-01	55.81	57.93	55.66	57.85	1283600
2023-11-02	59.42	59.76	58.86	59.46	1018790
2023-11-03	60.53	62.37	60.53	61.76	1394587
2023-11-06	61.46	61.74	60.47	60.62	815711
2023-11-07	60.45	61.26	60.45	60.88	631298
2023-11-08	60.64	61.59	60.50	61.49	909131
2023-11-09	61.35	61.62	60.01	60.15	990336
2023-11-10	60.60	61.02	60.18	61.00	469077
2023-11-13	60.52	60.70	59.72	59.84	1014080
2023-11-14	62.16	65.63	62.16	65.43	2112319
2023-11-15	65.36	67.28	65.36	65.92	1419429
2023-11-16	66.16	66.54	65.48	66.16	1133149
2023-11-17	66.57	67.39	66.57	67.24	1023121
2023-11-20	67.01	67.01	65.85	66.08	925602
2023-11-21	65.88	66.22	65.32	65.68	798636
2023-11-22	66.36	66.64	65.70	66.04	646564
2023-11-24	65.61	66.51	65.60	66.38	229813
2023-11-27	66.09	67.43	65.83	67.15	847411
2023-11-28	66.92	67.30	66.21	66.53	824923
2023-11-29	67.63	68.69	67.20	68.04	1287544
2023-11-30	68.00	68.67	67.31	68.43	2051147
2023-12-01	68.50	71.30	68.35	71.27	1378448
2023-12-04	71.00	72.68	70.85	72.27	1271759
2023-12-05	72.04	72.47	71.44	71.59	901575
2023-12-06	72.50	73.82	72.47	72.59	873063
2023-12-07	72.53	72.76	72.06	72.35	687375
2023-12-08	72.59	73.52	72.36	73.43	698822
2023-12-11	73.24	73.72	72.85	73.15	850901
2023-12-12	73.30	74.36	72.98	73.85	860019
2023-12-13	74.00	76.76	73.17	76.12	1378116
2023-12-14	77.68	80.32	77.68	79.75	2090699
2023-12-15	79.36	80.33	78.95	79.40	3055326
2023-12-18	79.69	79.69	77.53	78.02	1035436
2023-12-19	78.79	79.02	77.91	78.78	1060013
2023-12-20	78.68	79.16	77.13	77.20	864273
2023-12-21	78.25	78.38	76.38	77.27	984522
2023-12-22	77.66	77.67	76.95	77.30	1017748
2023-12-26	77.30	77.72	77.03	77.17	955971
2023-12-27	77.49	77.65	76.96	77.00	1232431
2023-12-28	76.71	77.16	76.31	76.89	1085806
2023-12-29	76.82	77.10	76.11	76.14	814895
2024-01-02	75.17	76.02	74.63	75.50	1092131
2024-01-03	74.08	74.45	73.08	74.15	1046568
2024-01-04	73.73	74.62	73.52	74.02	1179233
2024-01-05	73.47	75.71	73.47	74.72	1035218
2024-01-08	75.06	76.69	74.61	76.50	1432822
2024-01-09	75.56	77.14	75.51	77.12	900037
2024-01-10	77.41	78.42	76.99	78.40	932289
2024-01-11	77.99	78.67	77.02	78.57	1249345
2024-01-12	79.26	79.26	77.20	77.88	716579
2024-01-16	76.97	77.36	76.44	77.13	566039
2024-01-17	76.11	76.58	75.87	76.29	684190
2024-01-18	76.95	77.26	75.79	77.23	502171
2024-01-19	76.88	77.85	76.18	77.84	624050
2024-01-22	78.62	79.57	78.40	79.46	787850
2024-01-23	79.11	79.11	76.60	76.86	1697930
2024-01-24	77.65	77.73	75.72	75.90	882177
2024-01-25	76.99	78.85	76.63	78.83	1584682
2024-01-26	78.82	80.07	78.82	79.15	1636304
2024-01-29	79.47	80.23	79.06	80.06	1308269
2024-01-30	79.89	80.91	79.32	80.79	1449003
2024-01-31	78.82	80.23	76.26	77.59	2864931
2024-02-01	78.52	78.84	76.80	78.78	1280126
2024-02-02	77.49	78.22	76.06	77.42	1369307
2024-02-05	76.32	76.75	75.07	76.26	1424420
2024-02-06	76.31	77.92	76.23	77.68	1404310
2024-02-07	78.32	79.56	77.83	78.49	1479388
2024-02-08	79.15	80.27	79.12	80.12	1390253
2024-02-09	80.14	80.48	79.71	80.13	1049474
2024-02-12	80.15	81.48	80.01	81.33	936098
2024-02-13	78.38	79.96	77.64	78.43	1415429
2024-02-14	79.55	79.94	78.53	79.54	1183696
2024-02-15	80.30	80.72	79.76	79.90	1033817
2024-02-16	78.88	80.14	78.81	79.31	804026
2024-02-20	78.60	79.85	77.98	79.32	857599
2024-02-21	79.65	80.13	79.35	79.53	951364
2024-02-22	80.32	80.99	80.19	80.47	921047
2024-02-23	80.70	81.11	80.25	80.76	550761
2024-02-26	80.47	80.88	79.73	79.83	695653
2024-02-27	80.22	81.47	80.09	81.46	715020
2024-02-28	81.41	82.00	80.48	80.89	683549
2024-02-29	81.46	81.64	80.81	81.34	2363336
2024-03-01	81.20	83.04	80.83	82.91	922642
2024-03-04	83.33	83.85	81.94	82.09	983625
2024-03-05	81.85	82.47	80.79	81.03	746469
2024-03-06	81.82	81.99	80.10	80.31	710332
2024-03-07	81.07	81.71	80.88	81.64	719066
2024-03-08	82.30	82.87	81.15	81.47	603791
2024-03-11	81.02	81.42	80.04	81.35	810674
2024-03-12	81.12	82.09	80.66	81.87	567733
2024-03-13	81.73	81.96	80.90	81.23	811217
2024-03-14	80.77	81.40	78.83	79.20	969407
2024-03-15	78.71	80.20	78.43	80.11	2231308
2024-03-18	80.34	80.73	78.71	78.99	1183107
2024-03-19	78.99	80.28	78.88	80.26	1579991
2024-03-20	80.39	81.78	79.86	81.54	798284
2024-03-21	82.42	84.29	82.02	83.88	918794
2024-03-22	83.75	83.88	82.05	82.20	1157885
2024-03-25	82.06	82.45	81.45	81.63	576529
2024-03-26	81.69	82.45	81.39	81.78	921675
2024-03-27	82.22	84.17	82.00	84.15	871970
2024-03-28	84.20	84.83	83.94	84.67	830486
2024-04-01	84.71	84.92	82.95	83.06	842414
2024-04-02	82.09	82.20	79.21	81.79	1119853
2024-04-03	81.58	82.69	81.08	82.15	1294383
2024-04-04	83.00	84.21	80.87	81.19	853036
2024-04-05	81.39	82.23	80.90	81.41	702163
2024-04-08	81.85	82.14	81.10	81.14	550277
2024-04-09	81.38	81.43	79.80	80.60	890440
2024-04-10	77.81	78.88	77.10	77.17	1221236
2024-04-11	77.69	77.99	77.32	77.66	978804
2024-04-12	76.94	77.70	76.42	77.56	980198
2024-04-15	78.19	78.48	75.81	76.30	970658
2024-04-16	75.12	75.50	74.21	75.40	1073310
2024-04-17	76.28	76.37	74.26	74.37	927877
2024-04-18	75.23	75.67	73.47	73.58	1222087
2024-04-19	73.33	73.90	73.08	73.51	862542
2024-04-22	73.96	74.00	72.58	72.90	1487020
2024-04-23	73.07	74.94	72.52	74.64	1288129
2024-04-24	74.25	75.28	72.57	73.53	750875
2024-04-25	72.20	73.24	71.42	73.22	1387158
2024-04-26	73.68	74.68	72.92	74.18	1023086
2024-04-29	74.40	75.42	74.39	75.25	1199173
2024-04-30	74.52	75.24	73.07	73.10	1238839
2024-05-01	70.90	72.92	69.72	71.11	2486721
2024-05-02	72.29	72.48	70.25	71.43	1188453
2024-05-03	73.10	74.28	72.60	73.15	1610731
2024-05-06	73.95	74.34	73.46	73.76	730235
2024-05-07	73.84	74.30	72.77	72.82	1021166
2024-05-08	72.35	73.31	71.96	73.27	873063
2024-05-09	73.38	75.13	73.36	75.10	809007
2024-05-10	75.25	75.67	75.04	75.32	795984
2024-05-13	75.88	76.08	74.10	74.11	648480
2024-05-14	75.02	75.03	73.83	74.23	701776
2024-05-15	75.34	75.73	74.79	75.20	650361
2024-05-16	74.83	74.96	73.09	73.13	736735
2024-05-17	73.18	73.37	72.61	73.00	581321
2024-05-20	73.17	73.28	72.17	72.24	909298
2024-05-21	71.93	72.09	70.92	71.81	674659
2024-05-22	71.34	71.68	70.32	70.64	1177441
2024-05-23	71.06	71.12	69.87	70.03	969334
2024-05-24	70.46	70.68	69.76	70.23	578189
2024-05-28	70.20	70.42	68.40	68.57	920152
2024-05-29	67.62	68.14	67.27	67.75	1246282
2024-05-30	68.56	69.30	68.32	68.83	1179052
2024-05-31	69.00	70.32	68.43	70.06	2166550
2024-06-03	70.92	71.05	68.40	68.97	975955
2024-06-04	68.55	68.97	66.48	66.62	1513192
2024-06-05	66.88	67.30	65.96	67.22	1217171
2024-06-06	66.97	67.44	66.53	66.67	624179
2024-06-07	65.70	66.66	65.12	65.99	774435
2024-06-10	65.14	66.40	64.92	66.22	907192
2024-06-11	65.87	66.02	65.31	65.89	1300256
2024-06-12	68.08	69.18	67.38	67.87	1912232
2024-06-13	67.71	69.15	67.35	68.89	1335270
2024-06-14	67.87	68.11	66.63	67.33	1221547
2024-06-17	66.26	67.36	66.03	67.36	1257353
2024-06-18	67.44	67.60	66.92	67.60	963943
2024-06-20	67.02	67.73	66.63	67.63	1448852
2024-06-21	67.48	67.83	66.25	67.11	6072314
2024-06-24	67.90	68.63	67.06	67.12	1234247
2024-06-25	66.53	66.70	62.84	63.88	2533945
2024-06-26	63.52	65.31	63.16	65.17	1600578
2024-06-27	65.14	65.66	64.97	65.47	1498505
2024-06-28	65.67	66.59	64.74	64.94	2504939
2024-07-01	65.33	65.67	63.23	63.44	1484853
2024-07-02	63.46	63.90	63.21	63.42	1017993
2024-07-03	63.38	64.20	63.07	63.28	971196
2024-07-05	62.90	63.78	62.54	62.64	2141314
2024-07-08	63.27	64.76	63.06	64.43	1658429
2024-07-09	63.91	64.76	63.91	64.30	1261896
2024-07-10	64.34	64.98	64.02	64.84	1319649
2024-07-11	67.20	68.87	66.51	68.79	1959678
2024-07-12	68.92	71.23	68.92	70.42	2021918
2024-07-15	70.52	71.41	69.96	70.00	1579374
2024-07-16	70.82	74.99	70.42	74.73	2169448
2024-07-17	73.62	75.02	73.62	73.93	2005323
2024-07-18	74.07	76.17	73.19	73.21	1618255
2024-07-19	73.15	73.41	71.29	71.79	1170040
2024-07-22	71.37	71.93	70.23	71.39	1429443
2024-07-23	70.79	71.51	70.27	71.32	1114342
2024-07-24	70.92	71.80	69.01	69.04	1597230
2024-07-25	70.04	73.24	69.92	72.17	2592989
2024-07-26	74.09	79.69	74.07	78.74	3359184
2024-07-29	78.63	79.85	78.14	79.69	1975006
2024-07-30	80.00	81.76	79.77	81.40	1581267
2024-07-31	81.98	82.52	80.34	80.81	1517527
2024-08-01	81.17	81.89	78.56	79.12	1614028
2024-08-02	77.53	77.53	75.15	76.59	1493516
2024-08-05	73.64	75.35	72.35	73.84	1580099
2024-08-06	73.60	75.85	72.68	74.90	926353
2024-08-07	75.56	75.79	71.17	71.28	1446504
2024-08-08	71.94	73.18	71.28	73.06	1149450
2024-08-09	73.34	73.45	72.28	73.07	960399
2024-08-12	72.88	72.94	71.47	71.73	1007933
2024-08-13	72.44	74.67	72.04	73.99	915247
2024-08-14	74.48	75.76	74.32	75.30	1568386
2024-08-15	76.55	77.78	75.83	77.47	1629530
2024-08-16	77.23	78.22	76.80	77.07	1066277
2024-08-19	77.73	78.14	76.41	77.05	1146629
2024-08-20	77.24	77.93	76.71	77.18	959872
2024-08-21	77.84	79.11	77.11	79.06	1189208
2024-08-22	79.14	79.14	77.82	78.29	869991
2024-08-23	78.90	81.52	78.88	81.38	1263929
2024-08-26	82.00	82.25	80.90	80.92	809195
2024-08-27	80.22	80.22	79.12	79.30	918949
2024-08-28	78.85	79.53	78.34	78.95	856488
2024-08-29	79.17	79.85	78.04	78.54	509489
2024-08-30	79.23	79.84	78.41	79.41	1759694
2024-09-03	79.41	79.99	76.88	77.35	934057
2024-09-04	76.83	77.38	76.55	77.04	462326
2024-09-05	77.16	77.56	76.29	76.43	568373
2024-09-06	77.11	79.09	76.38	77.40	1456948
2024-09-09	77.61	78.85	77.30	77.91	1280082
2024-09-10	78.65	80.25	77.74	79.91	1415398
2024-09-11	79.07	79.45	77.20	79.38	898348
2024-09-12	79.65	81.25	78.84	81.13	705939
2024-09-13	82.29	83.45	82.15	83.16	949266
2024-09-16	83.59	84.67	83.24	84.10	906609
2024-09-17	84.88	85.84	84.18	85.09	1130952
2024-09-18	85.58	86.91	84.58	84.91	1178651
2024-09-19	86.89	88.11	85.51	87.91	1663493
2024-09-20	87.24	87.72	86.43	86.57	3087010
2024-09-23	87.51	88.22	85.93	87.03	964081
2024-09-24	86.99	87.94	86.92	87.55	841092
2024-09-25	87.04	87.25	85.91	86.46	815382
2024-09-26	87.66	88.99	86.98	87.68	701524
2024-09-27	88.98	89.57	87.95	88.60	651293
2024-09-30	88.31	89.69	88.18	89.53	863710
2024-10-01	89.87	90.54	87.84	88.65	736508
2024-10-02	87.97	88.71	87.33	87.62	906373
2024-10-03	87.34	88.23	86.43	87.80	1014756
2024-10-04	88.15	88.21	85.71	86.84	951501
2024-10-07	86.07	87.00	84.75	86.76	992062
2024-10-08	87.08	87.87	86.10	87.20	920131
2024-10-09	88.20	88.64	87.43	88.35	751901
2024-10-10	87.20	87.81	86.80	87.30	704596
2024-10-11	87.40	88.43	87.40	87.98	613166
2024-10-14	88.25	89.22	87.72	89.06	561194
2024-10-15	89.34	90.50	88.79	88.96	815588
2024-10-16	89.70	90.28	89.15	89.99	655437
2024-10-17	89.74	90.23	88.41	88.87	778936
2024-10-18	89.49	90.20	88.60	90.01	690990
2024-10-21	89.98	89.98	87.89	88.15	916083
2024-10-22	87.12	87.57	86.15	87.44	977348
2024-10-23	86.81	87.82	85.89	86.66	1111892
2024-10-24	86.95	88.05	86.18	87.88	1047259
2024-10-25	87.00	88.01	85.43	85.49	1233030
2024-10-28	86.31	87.55	85.60	86.98	1069522
2024-10-29	84.94	86.14	83.52	83.89	2268710
2024-10-30	83.68	84.86	83.02	84.03	1035053
2024-10-31	83.61	84.32	83.04	83.33	595541
2024-11-01	84.12	84.87	83.28	83.79	1000603
2024-11-04	83.89	85.68	83.47	84.12	985155
2024-11-05	83.86	85.74	83.49	85.60	728731
2024-11-06	86.15	86.96	81.16	84.28	2315145
2024-11-07	76.00	80.92	75.11	79.12	2843850
2024-11-08	79.20	80.22	78.75	79.05	1499190
2024-11-11	79.58	80.05	78.19	78.36	1361282
2024-11-12	77.82	78.02	76.16	76.20	1471065
2024-11-13	77.14	77.28	75.14	75.30	1438635
2024-11-14	75.50	75.82	74.90	75.04	1025318
2024-11-15	75.00	75.41	73.80	73.95	1495330
2024-11-18	73.35	74.41	73.20	74.30	2114076
2024-11-19	73.97	74.39	73.24	73.54	1498678
2024-11-20	73.85	75.26	73.64	74.90	1732236
2024-11-21	74.94	75.97	74.33	75.52	1240136
2024-11-22	76.09	76.96	76.04	76.50	1306313
2024-11-25	77.88	81.93	77.06	80.96	1968020
2024-11-26	79.50	79.51	77.64	78.00	886967
2024-11-27	78.82	79.14	77.74	77.97	779096
2024-11-29	78.41	79.29	78.00	78.30	510466
2024-12-02	78.18	78.56	77.03	78.12	576940
2024-12-03	78.52	78.98	77.94	78.71	858897
2024-12-04	78.27	79.38	77.89	79.25	1181431
2024-12-05	79.67	80.19	78.48	78.65	1067502
2024-12-06	79.62	79.96	78.55	78.87	732662
2024-12-09	79.14	79.85	78.79	78.83	1020409
2024-12-10	77.28	78.78	75.41	77.63	1057390
2024-12-11	78.41	78.69	77.34	78.28	1171669
2024-12-12	78.00	78.27	77.29	77.43	633397
2024-12-13	76.81	77.22	75.45	75.85	756019
2024-12-16	75.74	76.29	74.75	74.93	1022941
2024-12-17	74.41	74.97	73.67	73.80	827220
2024-12-18	74.02	74.28	69.99	70.02	1181312
2024-12-19	69.76	70.73	68.53	68.56	1148048
2024-12-20	68.66	70.14	68.07	69.67	2454909
2024-12-23	69.12	69.78	68.84	69.65	771682
2024-12-24	69.65	69.89	68.99	69.84	408181
2024-12-26	69.40	70.03	68.67	69.88	824521
2024-12-27	69.11	70.13	68.54	69.22	483738
2024-12-30	69.11	69.11	67.54	68.30	535004
2024-12-31	68.88	69.15	67.98	68.33	619144
2025-01-02	68.93	69.62	67.45	67.59	1069326
2025-01-03	67.89	68.39	67.50	68.23	952502
2025-01-06	68.47	69.89	68.22	68.32	1302159
2025-01-07	68.32	68.75	67.23	68.00	1671727
2025-01-08	67.58	70.04	67.45	69.37	2149236
2025-01-10	67.71	69.35	67.48	69.00	1570553
2025-01-13	68.87	71.06	68.68	70.83	1294599
2025-01-14	71.58	72.62	71.56	72.59	1401605
2025-01-15	74.90	74.93	73.82	74.23	1940618
2025-01-16	74.14	74.62	73.21	74.52	1328358
2025-01-17	75.39	75.39	74.54	74.57	1006278
2025-01-21	75.42	75.82	73.95	74.37	1335252
2025-01-22	74.00	74.00	73.06	73.16	1352720
2025-01-23	73.08	73.70	72.31	72.88	2226538
2025-01-24	73.08	73.08	71.93	72.48	999998
2025-01-27	73.16	75.68	73.09	74.89	1673950
2025-01-28	74.21	74.53	72.88	72.95	951786
2025-01-29	73.09	73.55	71.71	72.05	681484
2025-01-30	72.78	73.93	72.43	73.29	1022575
2025-01-31	73.25	73.36	71.38	71.67	1189334
2025-02-03	69.34	70.22	68.27	68.96	2198384
2025-02-04	68.69	69.63	68.08	68.99	1490317
2025-02-05	69.86	69.86	68.33	69.35	1541250
2025-02-06	69.95	70.07	68.78	69.06	2016319
2025-02-07	66.50	68.47	65.35	68.09	3851114
2025-02-10	68.61	69.60	68.48	68.55	2597648
2025-02-11	68.35	70.47	68.19	69.25	2020547
2025-02-12	67.40	69.44	67.01	68.90	2360971
2025-02-13	69.41	69.67	68.33	68.35	1460860
2025-02-14	69.00	70.05	68.68	68.95	2029379
2025-02-18	68.51	69.32	67.51	68.35	1831548
2025-02-19	67.42	67.99	66.25	66.98	1396476
2025-02-20	66.81	67.34	66.59	66.39	1174338
2025-02-21	66.79	66.84	65.07	65.41	1243396
2025-02-24	65.48	66.01	64.77	64.80	2187819
2025-02-25	65.21	67.43	65.04	66.28	1706841
2025-02-26	66.64	66.86	65.62	65.84	1161931
2025-02-27	65.46	66.16	64.86	64.97	1561489
2025-02-28	65.02	65.54	63.94	64.72	3334916
2025-03-03	64.55	65.84	62.97	63.11	1985392
2025-03-04	62.20	62.60	60.81	61.19	1851714
2025-03-05	62.20	63.58	61.34	62.39	1861381
2025-03-06	62.41	63.47	62.09	63.21	1703599
2025-03-07	63.40	64.13	62.45	63.73	1688916
2025-03-10	63.31	65.75	63.09	64.09	1934003
2025-03-11	63.96	64.45	61.12	61.36	1573147
2025-03-12	61.32	61.55	60.42	61.00	1292695
2025-03-13	60.77	61.38	59.64	60.06	1204192
2025-03-14	60.96	62.22	60.47	62.12	1136984
2025-03-17	62.32	63.90	62.32	63.62	1272990
2025-03-18	63.25	63.77	62.85	63.33	1066814
2025-03-19	63.19	64.02	62.79	63.54	1004715
2025-03-20	62.66	64.28	62.64	63.01	2171605
2025-03-21	62.35	62.62	61.57	62.41	3480442
2025-03-24	63.23	64.12	63.08	63.83	1258576
2025-03-25	63.23	63.75	62.04	62.79	1311175
2025-03-26	62.93	63.15	61.98	62.27	1339361
2025-03-27	62.30	62.84	61.80	62.70	1042081
2025-03-28	62.95	63.16	60.63	60.82	1206465
2025-03-31	60.23	61.45	59.58	60.88	974547
2025-04-01	61.25	61.46	60.06	60.92	1088690
2025-04-02	60.22	61.76	60.22	61.65	876117
2025-04-03	58.86	58.86	54.60	55.00	3600517
2025-04-04	53.03	53.74	50.61	53.03	3720191
2025-04-07	51.38	53.28	50.04	50.93	4102518
2025-04-08	51.69	52.32	47.89	48.55	4147706
2025-04-09	47.71	54.13	47.21	53.94	4993531
2025-04-10	52.40	52.80	50.02	51.48	2263521
2025-04-11	51.01	51.87	49.61	51.87	3610461
2025-04-14	53.11	53.11	50.70	51.54	2387601
2025-04-15	51.71	52.74	51.21	51.50	2078481
2025-04-16	51.30	51.62	50.00	50.47	1610856
2025-04-17	50.60	51.64	50.46	51.47	1433281
2025-04-21	50.55	51.10	49.52	49.94	1334534
2025-04-22	50.81	51.66	50.34	51.42	1575575
2025-04-23	52.74	54.91	51.99	52.12	1554875
2025-04-24	52.44	54.24	51.80	54.09	1244831
2025-04-25	53.71	53.79	53.05	53.56	870583
2025-04-28	53.56	54.52	53.34	54.07	1200161
2025-04-29	53.70	54.32	52.94	53.80	1033003
2025-04-30	53.27	53.87	51.89	53.82	1250508
2025-05-01	54.00	54.40	53.22	53.31	1707415
2025-05-02	54.13	55.08	53.43	54.81	2156221
2025-05-05	54.78	55.20	53.91	54.31	1284078
2025-05-06	53.33	54.15	52.56	52.80	2923770
2025-05-07	50.64	52.04	47.59	48.16	5176477
2025-05-08	48.87	51.35	47.92	51.09	3589581
2025-05-09	51.67	52.30	51.04	51.31	2319610
2025-05-12	53.50	57.83	53.50	57.39	4808059
2025-05-13	57.39	57.68	56.36	56.44	2237951
2025-05-14	56.05	56.05	54.60	54.70	2693822
2025-05-15	54.44	54.91	53.90	54.66	2034556
2025-05-16	54.69	55.78	54.25	55.61	1478446
2025-05-19	54.06	54.87	53.80	54.61	1741106
2025-05-20	54.21	54.79	53.79	53.93	1344186
2025-05-21	52.85	53.19	50.97	50.99	1411993
2025-05-22	50.76	50.90	49.88	50.73	2689124
2025-05-23	49.52	50.54	49.52	50.01	1565751
2025-05-27	50.91	51.80	50.07	51.58	2362289
2025-05-28	51.63	51.63	49.73	49.99	5099576
2025-05-29	50.81	51.11	49.56	51.09	4104508
2025-05-30	50.31	50.86	49.98	50.40	11924564
2025-06-02	49.98	50.52	48.39	48.97	1525505
2025-06-03	49.43	50.80	48.78	50.57	1731453
2025-06-04	50.78	51.36	50.47	51.03	1178233
2025-06-05	50.95	51.46	49.94	51.09	1722175
2025-06-06	51.66	51.99	50.96	51.19	1336244
2025-06-09	52.01	52.47	51.16	52.04	1672423
2025-06-10	52.67	53.65	51.89	52.84	2857297
2025-06-11	53.45	53.87	51.75	51.85	1236840
2025-06-12	51.46	52.04	50.69	51.79	1774769
2025-06-13	50.63	51.26	50.02	50.33	1316813
2025-06-16	51.05	51.21	50.18	50.89	1012575
2025-06-17	50.12	50.84	49.20	49.27	1760669
2025-06-18	49.16	50.30	49.00	49.57	2261516
2025-06-20	49.94	50.35	49.71	50.14	2614837
2025-06-23	49.86	51.52	49.48	51.44	2210725
2025-06-24	52.00	52.42	51.47	52.41	1564105
2025-06-25	52.20	52.24	51.03	51.40	1571701
2025-06-26	51.77	52.11	51.23	51.51	1674732
2025-06-27	51.80	52.32	51.07	51.30	4089803

Explore More About FBIN

Coins representing dividend payouts and trends

FBIN Dividend History

Discover Fortune Brands Innovations'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

FBIN Stock Split History

Discover Fortune Brands Innovations'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

FBIN Historical Prices

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

Web Analytics