GDXJ Historical Prices

Summary

Key Stock Metrics

0.00

(March 6, 2025)

52-Week Low

152.24

(January 26, 2026)

52-Week High

179.44

(December 7, 2010)

All-Time High

129.86

(February 3, 2026)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2009-11-11	104.00	108.00	100.20	101.76	339000
2009-11-12	102.20	102.36	98.88	99.36	919333
2009-11-13	100.00	102.00	98.60	101.72	457514
2009-11-16	104.00	107.24	104.00	106.00	830498
2009-11-17	105.48	107.72	104.20	107.72	744324
2009-11-18	109.08	110.64	107.00	108.20	915916
2009-11-19	107.32	108.07	103.08	107.68	868969
2009-11-20	105.92	107.28	104.60	107.04	560622
2009-11-23	111.60	113.28	109.44	110.40	776335
2009-11-24	110.88	111.92	107.60	108.88	688569
2009-11-25	111.56	113.56	110.60	113.20	670869
2009-11-27	105.80	110.68	103.52	108.36	752979
2009-11-30	107.96	109.88	107.00	108.90	616925
2009-12-01	112.56	115.64	112.00	114.48	758460
2009-12-02	116.56	118.76	116.04	117.31	676754
2009-12-03	116.40	116.66	113.40	114.04	768856
2009-12-04	111.52	111.92	105.68	108.56	1147149
2009-12-07	105.00	109.04	104.04	106.60	667737
2009-12-08	104.60	105.12	101.36	101.92	781604
2009-12-09	102.88	105.96	101.64	104.32	777454
2009-12-10	105.52	106.00	103.44	104.56	374436
2009-12-11	105.04	105.44	101.32	102.10	394593
2009-12-14	103.04	105.24	101.74	105.20	361446
2009-12-15	104.40	105.28	103.08	103.56	535757
2009-12-16	104.92	106.24	104.40	105.24	386558
2009-12-17	102.44	102.92	99.24	99.32	514027
2009-12-18	100.12	101.20	98.40	100.28	379341
2009-12-21	101.48	101.56	97.92	98.64	396296
2009-12-22	99.36	99.80	97.44	99.28	334051
2009-12-23	100.36	104.28	100.00	103.76	457952
2009-12-24	105.72	105.72	104.00	104.52	161447
2009-12-28	106.32	106.32	103.76	104.40	160359
2009-12-29	105.08	105.48	103.72	103.80	163330
2009-12-30	102.60	102.96	101.40	102.16	152341
2009-12-31	103.16	104.04	102.64	102.96	153367
2010-01-04	106.84	107.72	106.20	107.12	368511
2010-01-05	108.00	109.28	106.92	108.28	502752
2010-01-06	110.04	112.12	109.40	111.32	379892
2010-01-07	111.08	111.80	109.36	111.04	354801
2010-01-08	111.88	113.00	109.88	112.84	228401
2010-01-11	116.88	117.00	113.68	113.92	510957
2010-01-12	112.64	113.12	108.72	108.76	484315
2010-01-13	110.32	111.12	107.84	110.72	419275
2010-01-14	111.00	111.20	109.24	110.48	274879
2010-01-15	109.76	109.76	107.56	109.04	271558
2010-01-19	108.84	109.48	108.04	108.80	351021
2010-01-20	105.48	106.08	102.56	103.08	530298
2010-01-21	102.64	102.64	97.12	97.12	723710
2010-01-22	96.48	98.40	94.12	96.40	774663
2010-01-25	97.04	98.00	95.80	95.80	337536
2010-01-26	94.12	97.40	92.92	95.32	448953
2010-01-27	95.28	95.72	91.96	93.00	571423
2010-01-28	94.36	94.84	90.04	91.72	550285
2010-01-29	91.60	92.44	88.20	88.68	474836
2010-02-01	89.80	95.20	89.52	95.20	612428
2010-02-02	96.60	96.84	94.96	95.64	496239
2010-02-03	95.84	97.00	94.48	94.52	378488
2010-02-04	92.20	92.64	87.52	87.76	782731
2010-02-05	87.68	91.72	84.72	91.72	908604
2010-02-08	91.64	93.20	88.88	88.88	505811
2010-02-09	91.52	94.48	91.48	93.64	578039
2010-02-10	93.52	94.12	91.20	93.36	449548
2010-02-11	94.40	98.36	93.28	98.36	585018
2010-02-12	96.36	97.60	94.60	97.24	490129
2010-02-16	100.00	101.60	99.64	100.96	653169
2010-02-17	101.60	101.87	99.40	100.24	557727
2010-02-18	100.12	101.16	99.32	100.12	390484
2010-02-19	98.48	100.24	97.48	98.88	455803
2010-02-22	99.84	99.92	97.68	97.68	225814
2010-02-23	96.96	97.36	93.08	93.24	389252
2010-02-24	93.28	94.91	92.76	93.28	329406
2010-02-25	91.76	95.36	90.24	95.36	559799
2010-02-26	95.88	96.72	94.48	96.72	352125
2010-03-01	97.16	98.76	96.08	98.76	270918
2010-03-02	99.60	102.28	99.60	100.72	519803
2010-03-03	102.40	103.76	101.78	102.52	597315
2010-03-04	102.40	102.96	100.08	101.48	296250
2010-03-05	102.72	103.92	102.40	103.36	262572
2010-03-08	103.80	104.36	101.88	102.96	262372
2010-03-09	101.44	103.28	101.20	102.00	270830
2010-03-10	103.16	103.88	100.56	101.56	357299
2010-03-11	101.12	103.20	100.20	103.12	226072
2010-03-12	103.72	104.32	102.04	103.08	271571
2010-03-15	103.20	103.24	101.60	102.80	198816
2010-03-16	104.36	106.88	104.24	106.84	623339
2010-03-17	107.32	107.96	106.60	106.92	363451
2010-03-18	107.00	107.68	104.72	106.00	324395
2010-03-19	105.80	106.00	102.72	104.36	386524
2010-03-22	101.88	103.96	101.48	103.72	294742
2010-03-23	103.60	105.88	102.76	105.76	367916
2010-03-24	103.36	103.36	100.00	100.72	559853
2010-03-25	101.72	102.69	98.96	99.68	530367
2010-03-26	100.24	102.08	99.48	102.00	397253
2010-03-29	103.48	104.36	102.64	103.60	233387
2010-03-30	104.08	104.12	101.96	102.40	136155
2010-03-31	103.44	103.92	102.48	102.88	191590
2010-04-01	105.00	106.36	104.44	106.32	402772
2010-04-05	107.56	109.32	107.20	109.24	374763
2010-04-06	109.44	110.36	108.96	109.52	397283
2010-04-07	109.80	112.20	109.80	111.20	795962
2010-04-08	111.20	111.72	110.12	111.56	340133
2010-04-09	112.44	114.00	111.96	113.20	548868
2010-04-12	113.12	114.08	111.44	111.80	462373
2010-04-13	111.60	111.60	108.96	110.88	328527
2010-04-14	112.52	113.52	111.56	113.04	311755
2010-04-15	112.80	113.68	111.92	112.32	215820
2010-04-16	110.72	111.32	106.80	108.96	685287
2010-04-19	107.88	108.52	106.60	108.32	398545
2010-04-20	110.20	111.16	109.60	109.84	259246
2010-04-21	110.60	111.12	109.44	110.84	341436
2010-04-22	109.24	111.16	108.52	111.16	249632
2010-04-23	110.84	114.16	109.68	114.16	432587
2010-04-26	113.84	114.62	112.80	113.00	347491
2010-04-27	111.64	114.28	110.60	112.36	600159
2010-04-28	113.12	115.44	111.76	114.88	805233
2010-04-29	115.12	116.80	114.52	116.00	443117
2010-04-30	116.92	118.52	116.60	116.72	726166
2010-05-03	117.80	118.60	115.00	115.72	450067
2010-05-04	114.96	115.32	107.92	110.32	1070168
2010-05-05	107.80	112.16	105.00	110.44	536939
2010-05-06	110.28	113.16	104.40	110.80	1029255
2010-05-07	111.08	111.84	107.64	108.68	703354
2010-05-10	111.12	113.52	110.40	113.08	382402
2010-05-11	115.08	121.12	114.56	120.96	990252
2010-05-12	123.44	125.12	122.08	122.40	973207
2010-05-13	122.44	122.96	118.40	119.52	486336
2010-05-14	121.08	121.32	114.08	118.28	824125
2010-05-17	118.32	118.72	112.80	114.88	577328
2010-05-18	113.44	115.48	111.88	112.52	450131
2010-05-19	110.72	111.12	103.40	106.84	1101610
2010-05-20	103.52	104.36	100.00	100.00	960100
2010-05-21	98.36	104.52	96.98	102.78	774612
2010-05-24	104.64	106.56	104.12	104.69	435351
2010-05-25	102.24	106.60	100.80	106.56	638389
2010-05-26	109.32	110.24	106.08	106.64	374018
2010-05-27	108.60	110.80	108.36	110.52	272975
2010-05-28	110.36	110.40	108.16	108.60	270291
2010-06-01	109.44	111.68	107.28	107.28	375646
2010-06-02	106.92	110.32	106.36	110.28	297595
2010-06-03	110.76	110.76	106.48	108.08	369052
2010-06-04	107.32	107.96	105.00	105.44	283343
2010-06-07	105.20	109.56	104.51	108.24	425359
2010-06-08	109.68	112.64	109.68	111.28	653409
2010-06-09	111.04	112.20	108.68	109.24	349383
2010-06-10	110.00	111.32	109.68	110.76	230569
2010-06-11	110.16	112.24	110.16	112.20	277803
2010-06-14	112.84	113.84	109.96	110.00	347011
2010-06-15	111.28	113.96	111.16	113.92	303624
2010-06-16	112.96	114.68	112.20	114.40	263696
2010-06-17	116.20	117.80	115.76	116.96	457689
2010-06-18	119.28	121.44	118.44	121.39	511489
2010-06-21	122.04	122.60	114.28	115.00	572374
2010-06-22	115.60	117.37	113.56	113.92	401105
2010-06-23	113.12	115.36	111.32	114.40	316471
2010-06-24	114.24	116.36	113.08	114.40	307291
2010-06-25	116.52	119.00	115.72	118.48	341059
2010-06-28	118.40	120.28	116.24	116.76	364006
2010-06-29	114.24	114.24	110.60	111.60	609443
2010-06-30	111.84	112.88	108.88	109.04	446656
2010-07-01	109.16	110.24	101.76	103.52	560801
2010-07-02	105.44	107.68	104.32	104.84	409444
2010-07-06	105.72	105.80	101.60	102.68	416627
2010-07-07	101.88	104.84	101.44	104.84	311742
2010-07-08	105.28	105.64	102.52	103.88	249452
2010-07-09	105.04	107.60	104.76	107.28	222867
2010-07-12	106.84	107.80	104.92	105.60	160999
2010-07-13	108.56	108.84	106.48	106.76	275184
2010-07-14	106.44	108.40	105.68	106.84	209795
2010-07-15	107.60	107.72	104.88	107.24	174286
2010-07-16	105.00	105.08	103.32	104.04	254717
2010-07-19	103.04	103.26	100.40	101.52	327964
2010-07-20	101.28	104.68	100.92	104.56	236803
2010-07-21	105.60	106.00	102.44	103.04	278307
2010-07-22	104.00	106.12	103.88	104.92	227313
2010-07-23	105.88	106.36	104.36	105.52	294876
2010-07-26	106.52	106.56	105.08	105.28	114847
2010-07-27	105.16	105.16	101.88	102.84	366301
2010-07-28	102.52	103.96	102.08	103.12	161679
2010-07-29	104.52	105.12	103.56	104.76	207163
2010-07-30	104.68	106.92	104.20	106.68	218455
2010-08-02	108.20	108.92	105.56	106.20	291558
2010-08-03	107.40	109.32	107.28	109.12	394266
2010-08-04	111.04	112.76	110.88	112.32	295485
2010-08-05	112.64	113.20	111.72	112.68	182022
2010-08-06	112.96	114.00	112.36	113.20	246017
2010-08-09	113.48	114.12	112.24	114.08	203071
2010-08-10	112.24	113.56	110.00	112.92	420175
2010-08-11	111.60	111.80	108.93	109.24	258066
2010-08-12	110.64	113.20	110.00	113.12	275342
2010-08-13	113.12	114.08	112.88	113.68	200438
2010-08-16	114.36	115.72	114.20	115.48	263896
2010-08-17	115.92	117.64	115.88	117.04	200525
2010-08-18	116.76	119.28	115.20	119.20	283786
2010-08-19	119.20	119.92	117.20	118.24	321375
2010-08-20	116.96	117.68	114.80	117.68	235269
2010-08-23	118.00	118.20	115.76	116.16	164607
2010-08-24	113.28	115.52	112.24	114.40	325564
2010-08-25	115.60	118.60	114.80	118.48	243193
2010-08-26	118.68	120.40	118.52	119.16	273989
2010-08-27	119.96	121.36	117.76	121.20	258894
2010-08-30	121.56	122.00	119.76	119.76	131868
2010-08-31	121.12	123.00	120.86	121.36	281586
2010-09-01	123.80	123.96	121.72	122.60	296695
2010-09-02	123.72	124.60	122.52	124.46	236938
2010-09-03	125.56	128.44	124.96	127.96	484044
2010-09-07	129.04	130.64	129.04	129.44	372471
2010-09-08	130.76	132.20	130.00	130.08	466538
2010-09-09	130.40	131.20	126.04	126.76	394227
2010-09-10	126.40	128.88	126.04	128.68	231608
2010-09-13	129.52	129.92	127.88	129.20	250452
2010-09-14	132.08	135.84	131.00	134.04	676877
2010-09-15	134.00	134.92	132.72	133.16	392849
2010-09-16	134.60	135.52	134.04	135.52	387628
2010-09-17	136.00	136.00	133.60	134.80	334294
2010-09-20	135.60	138.16	135.47	137.00	368650
2010-09-21	136.16	137.08	132.48	136.76	644155
2010-09-22	138.56	139.28	135.92	137.04	672139
2010-09-23	136.44	138.00	135.36	135.84	267148
2010-09-24	138.00	138.36	134.92	135.04	436091
2010-09-27	136.80	137.08	133.72	134.00	446057
2010-09-28	133.56	136.76	130.36	136.56	692230
2010-09-29	137.20	137.64	135.28	136.28	402464
2010-09-30	137.68	137.68	131.56	133.60	552545
2010-10-01	134.96	137.04	134.92	136.76	594481
2010-10-04	135.44	135.88	132.84	133.36	321147
2010-10-05	136.48	139.08	136.27	138.64	570772
2010-10-06	139.40	142.12	139.24	141.64	703262
2010-10-07	142.96	143.20	136.32	137.40	858359
2010-10-08	137.24	140.60	136.56	140.36	517498
2010-10-11	139.76	141.84	139.00	141.56	376906
2010-10-12	140.00	140.96	137.84	140.76	580441
2010-10-13	142.96	146.12	142.48	145.40	515198
2010-10-14	145.92	147.08	144.60	145.36	520862
2010-10-15	144.36	144.80	140.88	142.60	478898
2010-10-18	140.68	145.76	139.20	142.52	299238
2010-10-19	137.24	137.24	132.44	133.32	994928
2010-10-20	134.84	138.64	134.80	138.32	495181
2010-10-21	138.12	139.04	132.60	133.80	631277
2010-10-22	133.84	135.96	132.48	135.84	382230
2010-10-25	139.64	140.76	138.20	140.00	596940
2010-10-26	138.32	141.76	138.08	141.12	371385
2010-10-27	139.48	139.52	135.56	138.36	468850
2010-10-28	140.88	142.28	138.64	142.20	524081
2010-10-29	142.32	144.88	141.92	144.72	442780
2010-11-01	145.64	147.16	144.08	145.12	447897
2010-11-02	146.96	148.00	146.00	147.04	379275
2010-11-03	147.92	148.88	143.72	148.12	827865
2010-11-04	154.64	160.00	153.20	159.72	1335545
2010-11-05	159.20	164.24	158.44	162.04	1111784
2010-11-08	161.76	167.76	160.64	167.28	917655
2010-11-09	170.48	173.24	155.40	158.28	1718206
2010-11-10	160.12	162.60	154.60	162.24	1012930
2010-11-11	163.28	163.32	159.20	163.00	563889
2010-11-12	159.80	161.28	154.56	156.72	833275
2010-11-15	157.68	158.00	153.80	154.00	494768
2010-11-16	151.96	152.00	145.32	147.52	1490048
2010-11-17	148.00	153.20	147.72	151.32	677755
2010-11-18	155.76	157.32	154.80	155.28	731626
2010-11-19	154.36	156.68	152.00	156.56	475440
2010-11-22	155.76	159.56	155.32	159.40	498930
2010-11-23	158.28	159.00	156.40	158.00	558353
2010-11-24	159.12	159.60	157.28	158.57	308225
2010-11-26	154.44	156.28	154.00	155.60	179671
2010-11-29	155.08	157.84	152.44	157.52	404606
2010-11-30	158.28	163.28	157.60	161.80	723577
2010-12-01	164.32	165.72	162.40	165.08	620430
2010-12-02	166.04	169.44	166.04	167.48	580124
2010-12-03	169.00	172.00	168.44	171.83	697425
2010-12-06	172.12	175.88	172.12	175.76	755870
2010-12-07	179.24	179.44	169.28	169.52	1073046
2010-12-08	168.36	168.80	162.72	166.04	896756
2010-12-09	168.48	169.72	165.20	165.44	1253694
2010-12-10	164.72	166.44	161.56	166.24	862545
2010-12-13	170.08	170.88	167.76	168.20	782358
2010-12-14	169.40	171.12	167.00	168.84	642024
2010-12-15	168.04	168.24	163.92	164.36	560502
2010-12-16	164.00	164.24	160.80	162.88	779082
2010-12-17	162.00	167.72	162.00	167.24	794925
2010-12-20	167.88	168.08	163.76	167.20	486446
2010-12-21	167.08	168.56	165.48	168.56	515463
2010-12-22	168.48	168.68	162.52	162.84	587817
2010-12-23	150.60	155.12	150.08	152.84	926175
2010-12-27	153.36	153.36	151.20	151.76	367694
2010-12-28	155.64	159.96	154.48	159.92	553669
2010-12-29	160.52	160.96	158.43	158.80	416094
2010-12-30	159.44	160.04	156.60	157.16	322830
2010-12-31	158.80	161.04	158.08	159.56	427329
2011-01-03	161.04	163.20	159.32	159.88	591724
2011-01-04	157.48	159.08	148.84	151.98	1332843
2011-01-05	150.24	151.44	147.00	150.68	900599
2011-01-06	150.68	150.72	144.48	144.48	829506
2011-01-07	144.72	147.20	143.08	144.72	711901
2011-01-10	144.92	147.28	142.84	146.80	588064
2011-01-11	149.16	151.84	148.48	151.40	798543
2011-01-12	152.36	153.00	150.08	151.72	596112
2011-01-13	151.88	152.52	145.08	145.80	681574
2011-01-14	143.76	144.72	141.44	142.60	847569
2011-01-18	143.76	146.20	143.48	144.84	491664
2011-01-19	146.64	146.80	142.28	143.04	450280
2011-01-20	139.28	139.48	134.76	138.28	1221960
2011-01-21	138.72	139.00	135.28	135.64	660785
2011-01-24	135.28	137.56	132.92	134.00	601099
2011-01-25	132.64	133.27	130.04	133.24	1256583
2011-01-26	133.00	139.92	132.48	139.48	1016184
2011-01-27	139.56	139.88	134.88	135.68	883637
2011-01-28	134.52	140.84	134.40	138.52	1337450
2011-01-31	138.72	139.04	136.30	136.40	540065
2011-02-01	138.96	142.72	138.08	142.48	912113
2011-02-02	142.36	142.38	139.72	141.72	531127
2011-02-03	144.24	150.44	141.40	150.00	1097832
2011-02-04	151.28	152.10	148.68	150.08	727883
2011-02-07	150.68	152.32	149.56	150.12	385883
2011-02-08	152.24	154.00	151.32	153.08	812137
2011-02-09	153.40	153.80	147.96	148.64	914685
2011-02-10	146.60	148.28	143.44	147.32	690152
2011-02-11	147.28	149.56	146.04	146.20	523626
2011-02-14	147.60	149.68	147.60	149.28	384678
2011-02-15	151.60	152.56	151.08	151.76	449912
2011-02-16	152.32	154.24	150.39	153.96	708806
2011-02-17	154.76	155.36	153.64	154.72	710511
2011-02-18	154.88	157.65	154.88	155.96	745558
2011-02-22	158.80	158.80	151.84	152.28	955594
2011-02-23	152.04	154.52	151.12	153.00	868408
2011-02-24	152.60	153.40	146.92	147.20	931569
2011-02-25	148.40	151.48	148.40	151.44	457271
2011-02-28	152.20	154.96	151.66	153.96	395229
2011-03-01	155.88	158.68	155.12	158.32	836080
2011-03-02	159.52	159.72	157.60	158.76	623284
2011-03-03	156.96	157.48	154.40	156.64	960960
2011-03-04	157.16	160.24	157.16	159.82	452342
2011-03-07	162.24	163.16	156.76	158.64	533869
2011-03-08	157.16	157.32	153.40	156.44	361972
2011-03-09	157.92	158.00	153.64	154.04	451296
2011-03-10	151.28	151.28	145.44	146.20	1041961
2011-03-11	143.96	151.32	143.28	150.68	622218
2011-03-14	148.44	150.24	146.12	148.40	456571
2011-03-15	137.44	144.24	136.28	142.52	1226519
2011-03-16	143.48	145.56	138.56	140.44	708041
2011-03-17	141.92	143.92	141.16	142.64	605011
2011-03-18	146.20	148.88	145.08	147.60	909655
2011-03-21	151.40	152.92	150.20	152.88	520778
2011-03-22	151.56	152.92	150.36	152.28	405529
2011-03-23	153.28	158.44	152.40	157.48	672128
2011-03-24	158.76	160.80	155.68	156.32	1008850
2011-03-25	157.16	158.04	153.80	154.48	777641
2011-03-28	152.56	154.48	152.00	152.00	453464
2011-03-29	152.20	154.76	150.76	152.64	374002
2011-03-30	155.32	156.50	153.28	156.24	496713
2011-03-31	158.20	158.59	156.64	156.88	417294
2011-04-01	156.40	157.04	154.40	156.00	409629
2011-04-04	158.00	158.56	156.96	157.60	340165
2011-04-05	156.96	166.84	156.96	166.64	1097035
2011-04-06	168.48	169.96	165.84	166.32	940449
2011-04-07	165.96	169.44	164.80	166.68	701938
2011-04-08	169.36	171.88	168.16	169.40	926376
2011-04-11	169.72	170.00	161.04	162.92	743602
2011-04-12	162.20	162.88	156.44	157.76	812937
2011-04-13	159.80	161.56	157.88	159.36	613465
2011-04-14	160.12	164.64	158.91	164.00	660442
2011-04-15	164.36	164.80	161.84	162.32	688624
2011-04-18	161.08	162.60	156.24	160.08	859330
2011-04-19	160.56	162.92	159.48	162.68	403966
2011-04-20	165.44	168.48	165.20	166.12	784514
2011-04-21	167.40	168.32	165.84	167.40	389351
2011-04-25	169.08	169.16	161.96	162.24	778202
2011-04-26	161.12	161.84	158.72	160.60	548736
2011-04-27	161.68	166.72	158.12	166.52	802370
2011-04-28	166.68	169.60	165.00	166.24	846071
2011-04-29	166.36	168.28	164.32	166.60	681112
2011-05-02	162.32	165.52	158.24	158.96	874286
2011-05-03	158.00	158.00	150.24	151.68	1382101
2011-05-04	152.44	153.36	148.08	151.76	1046758
2011-05-05	148.04	151.68	141.56	143.16	1285803
2011-05-06	146.60	150.52	146.12	147.44	805289
2011-05-09	149.68	151.07	146.96	150.80	606720
2011-05-10	150.92	152.32	149.56	150.20	595468
2011-05-11	148.88	149.84	141.68	143.28	1112953
2011-05-12	139.52	144.28	137.52	141.44	1168197
2011-05-13	142.72	143.56	137.40	138.76	677726
2011-05-16	138.04	142.40	137.32	138.80	607747
2011-05-17	136.96	139.00	134.00	137.88	887837
2011-05-18	139.40	142.44	138.80	141.56	630007
2011-05-19	142.04	143.36	139.84	141.88	394773
2011-05-20	141.40	145.28	139.00	144.60	1166531
2011-05-23	35.51	36.19	34.99	35.07	3608643
2011-05-24	35.63	36.59	35.56	36.47	2945624
2011-05-25	36.59	37.11	36.19	36.64	1786099
2011-05-26	36.54	36.84	36.03	36.65	1888013
2011-05-27	37.01	37.55	37.01	37.44	1390669
2011-05-31	37.89	38.06	37.26	37.94	1653575
2011-06-01	37.72	38.33	37.05	37.18	1843002
2011-06-02	37.01	37.43	35.92	36.51	2266607
2011-06-03	36.37	36.68	35.96	36.09	1868801
2011-06-06	36.27	36.48	35.10	35.27	1973339
2011-06-07	35.57	35.86	35.27	35.42	1826055
2011-06-08	35.00	35.27	33.79	34.41	3379809
2011-06-09	34.33	35.37	34.04	35.23	1751237
2011-06-10	34.59	34.99	33.97	34.87	4306171
2011-06-13	34.55	34.55	33.27	33.37	3539332
2011-06-14	33.76	34.52	33.63	34.27	1855232
2011-06-15	33.94	34.57	33.28	33.72	2639165
2011-06-16	33.43	33.69	32.15	32.60	3418600
2011-06-17	32.80	33.52	32.45	32.64	2959019
2011-06-20	32.54	32.81	32.32	32.64	2218110
2011-06-21	32.97	34.16	32.87	33.99	2590563
2011-06-22	34.14	35.36	34.14	34.66	3148751
2011-06-23	33.57	34.10	32.99	34.09	2725202
2011-06-24	33.97	34.00	32.91	32.99	2532520
2011-06-27	32.72	32.80	32.06	32.28	2475667
2011-06-28	32.53	32.98	32.22	32.93	1775143
2011-06-29	33.15	34.09	33.15	33.97	2813531
2011-06-30	34.18	34.50	33.88	34.48	2307434
2011-07-01	33.86	34.00	33.40	33.91	2076399
2011-07-05	34.57	35.48	34.44	35.25	2966461
2011-07-06	35.75	36.29	35.62	36.11	3129684
2011-07-07	36.54	36.83	36.20	36.30	2347252
2011-07-08	36.32	36.72	36.11	36.42	1782546
2011-07-11	36.28	36.41	35.14	35.50	2726332
2011-07-12	35.21	36.54	35.02	36.29	4549480
2011-07-13	37.12	38.30	36.99	37.97	5994062
2011-07-14	38.58	38.72	37.30	37.61	5155700
2011-07-15	37.66	38.16	37.43	38.04	2223395
2011-07-18	38.62	39.12	38.46	39.07	3674082
2011-07-19	39.23	39.25	37.75	37.75	2960767
2011-07-20	37.73	38.58	37.35	38.44	2241597
2011-07-21	38.67	38.83	37.69	38.04	2384277
2011-07-22	38.46	38.97	38.35	38.68	1762696
2011-07-25	39.25	39.50	38.36	38.52	2260356
2011-07-26	38.45	38.67	38.15	38.46	1458995
2011-07-27	38.66	38.98	36.68	36.80	3448561
2011-07-28	36.61	36.68	35.84	36.41	3418331
2011-07-29	36.19	36.33	35.60	36.05	3621582
2011-08-01	36.20	36.72	35.96	36.36	2358224
2011-08-02	36.78	37.59	36.61	37.22	3653210
2011-08-03	37.78	38.21	37.05	37.19	3006042
2011-08-04	37.41	37.43	33.71	34.56	6727459
2011-08-05	34.31	34.61	31.62	32.73	7200932
2011-08-08	32.97	33.79	32.25	32.89	8593112
2011-08-09	33.03	34.10	32.21	33.93	6658056
2011-08-10	33.79	35.81	33.50	35.40	6006353
2011-08-11	35.01	36.10	34.79	35.83	5008340
2011-08-12	35.42	35.56	34.53	35.00	2718588
2011-08-15	34.93	36.08	34.79	36.00	2135374
2011-08-16	36.03	36.37	35.68	35.90	2613908
2011-08-17	36.25	36.72	35.63	35.90	1978990
2011-08-18	35.59	35.80	34.35	34.74	2838069
2011-08-19	35.31	36.10	35.12	35.20	2090008
2011-08-22	36.10	37.06	35.74	36.66	4679151
2011-08-23	36.27	36.77	35.34	35.70	3592012
2011-08-24	35.51	35.52	33.76	34.21	3591634
2011-08-25	34.01	35.53	33.85	34.74	4898550
2011-08-26	35.02	35.96	34.33	35.91	2290265
2011-08-29	36.30	36.42	35.36	36.05	2915005
2011-08-30	36.46	37.71	36.39	37.36	2841653
2011-08-31	37.55	37.70	36.89	37.33	2693492
2011-09-01	37.08	37.55	36.69	37.29	1792737
2011-09-02	37.63	38.59	37.63	38.28	4213088
2011-09-06	38.52	38.99	37.33	37.86	3895701
2011-09-07	36.89	38.18	36.74	38.12	2759531
2011-09-08	38.79	39.23	38.67	39.19	3862358
2011-09-09	38.51	39.12	37.78	38.27	4881925
2011-09-12	37.39	37.76	36.01	36.91	4944466
2011-09-13	37.24	37.29	36.53	36.87	2740373
2011-09-14	36.76	36.76	35.80	35.91	3051950
2011-09-15	35.81	35.85	34.60	35.69	3307695
2011-09-16	35.93	36.72	35.61	36.61	3174014
2011-09-19	36.58	36.58	35.00	35.57	3831608
2011-09-20	35.65	37.07	35.34	36.31	3800658
2011-09-21	36.35	36.75	35.01	35.10	3031373
2011-09-22	32.94	32.99	31.04	31.69	6470180
2011-09-23	30.20	31.09	28.70	29.69	4770604
2011-09-26	29.29	29.58	28.19	29.46	6758852
2011-09-27	31.08	31.42	29.97	30.07	4448750
2011-09-28	30.19	30.33	28.19	28.28	3932306
2011-09-29	28.98	29.35	27.63	28.06	3640194
2011-09-30	27.75	28.82	27.44	28.15	2895411
2011-10-03	28.73	28.93	27.50	27.55	3459384
2011-10-04	27.10	27.20	25.22	26.83	5636332
2011-10-05	26.82	28.35	26.41	28.22	3642455
2011-10-06	28.25	29.62	28.25	29.54	3256369
2011-10-07	29.73	30.21	28.37	29.05	2682377
2011-10-10	29.83	30.91	29.70	30.90	2692715
2011-10-11	30.02	30.70	29.84	30.66	1862396
2011-10-12	31.11	31.59	30.96	31.00	2277055
2011-10-13	30.80	30.85	29.68	30.51	1996627
2011-10-14	31.06	31.53	30.63	31.04	2409768
2011-10-17	31.02	31.12	29.60	29.67	2035757
2011-10-18	29.28	30.70	28.35	30.47	3061758
2011-10-19	30.50	30.50	28.26	28.36	2652893
2011-10-20	28.37	28.79	27.66	28.19	3289078
2011-10-21	28.92	29.30	28.44	28.66	1917391
2011-10-24	29.14	30.42	29.14	30.37	2937456
2011-10-25	30.23	31.46	29.43	31.08	5116683
2011-10-26	31.36	31.85	30.83	31.62	3421809
2011-10-27	32.27	32.66	31.79	32.38	3496508
2011-10-28	31.95	32.81	31.87	32.41	2316484
2011-10-31	31.53	31.86	30.97	31.13	2414111
2011-11-01	29.70	31.13	29.10	30.77	4192251
2011-11-02	31.45	31.91	30.84	31.40	2936682
2011-11-03	32.08	32.59	31.16	32.50	3130121
2011-11-04	32.11	32.36	31.39	32.19	1854726
2011-11-07	32.45	33.35	32.34	33.28	3622383
2011-11-08	33.20	33.47	32.78	32.97	3213789
2011-11-09	32.46	33.05	31.31	31.44	3781682
2011-11-10	31.92	32.00	30.53	31.61	3259895
2011-11-11	31.88	32.61	31.74	32.34	1705244
2011-11-14	32.21	32.30	31.55	31.90	1663195
2011-11-15	31.73	32.12	31.28	31.70	2273736
2011-11-16	31.45	31.91	30.95	31.10	3218795
2011-11-17	30.85	31.14	29.28	29.54	4168783
2011-11-18	29.77	29.87	28.88	29.24	2885602
2011-11-21	28.53	28.54	27.29	27.80	4204508
2011-11-22	28.21	28.75	27.97	28.26	3127994
2011-11-23	27.99	27.99	26.75	27.26	3019020
2011-11-25	26.96	27.60	26.86	26.97	1126475
2011-11-28	28.39	28.70	27.86	28.05	2122686
2011-11-29	28.07	28.80	27.88	28.06	2087860
2011-11-30	29.33	30.13	29.25	30.04	2959152
2011-12-01	29.98	30.57	29.79	30.06	2437616
2011-12-02	30.61	30.76	29.57	29.65	2188182
2011-12-05	29.85	30.43	29.40	29.67	1943291
2011-12-06	29.50	30.21	29.02	30.07	1837764
2011-12-07	30.13	30.20	29.52	29.88	1719069
2011-12-08	29.36	29.46	28.38	28.50	2971160
2011-12-09	28.72	29.09	28.52	28.99	1506131
2011-12-12	28.02	28.02	27.44	27.69	3545143
2011-12-13	27.69	28.12	26.25	26.30	3775313
2011-12-14	25.80	26.03	24.80	25.24	6287493
2011-12-15	25.65	25.80	24.55	24.64	6333219
2011-12-16	25.32	25.94	25.23	25.62	4702685
2011-12-19	25.66	25.75	24.84	24.84	3828290
2011-12-20	25.51	26.89	25.50	26.71	4123243
2011-12-21	26.57	26.88	26.26	26.54	2445824
2011-12-22	26.19	26.20	25.32	25.43	2322065
2011-12-23	24.25	24.70	24.15	24.31	3646509
2011-12-27	24.17	24.49	23.87	24.03	1910683
2011-12-28	24.17	24.17	22.95	23.01	2943955
2011-12-29	22.78	24.02	22.58	23.89	3735670
2011-12-30	24.30	24.92	24.21	24.70	3276065
2012-01-03	25.52	26.25	25.42	26.08	3445177
2012-01-04	25.78	26.36	25.78	26.08	2496063
2012-01-05	25.77	26.12	25.05	25.91	2372416
2012-01-06	26.11	26.23	25.60	25.62	1481688
2012-01-09	25.88	26.18	25.67	25.95	2809133
2012-01-10	26.72	26.79	26.51	26.54	3110814
2012-01-11	26.62	26.73	26.25	26.60	2449986
2012-01-12	26.70	27.08	26.48	26.77	1928081
2012-01-13	26.23	26.46	25.84	26.37	1377104
2012-01-17	26.92	27.14	26.25	26.36	2182431
2012-01-18	26.39	27.05	26.33	27.04	1829272
2012-01-19	27.00	27.19	26.45	26.70	1811441
2012-01-20	26.57	27.17	26.48	27.16	2329123
2012-01-23	27.42	28.01	27.26	27.39	3193320
2012-01-24	27.10	27.15	26.75	26.91	1787998
2012-01-25	26.70	29.02	26.65	28.96	4959533
2012-01-26	29.40	29.99	29.12	29.35	4848620
2012-01-27	29.29	30.03	29.21	29.84	3319308
2012-01-30	29.40	29.71	29.15	29.60	2701350
2012-01-31	30.07	30.29	29.29	29.65	3133371
2012-02-01	30.10	30.13	29.69	29.80	2299548
2012-02-02	29.99	30.55	29.83	30.19	2976328
2012-02-03	29.78	30.03	29.50	29.58	3182537
2012-02-06	29.36	29.56	28.95	29.20	2795121
2012-02-07	29.04	29.61	28.65	29.20	2428274
2012-02-08	29.24	29.57	28.61	28.71	2415066
2012-02-09	29.14	29.36	28.41	28.49	2610704
2012-02-10	27.83	28.14	27.58	27.96	2784234
2012-02-13	28.33	28.34	27.91	28.02	2015468
2012-02-14	27.97	28.03	27.40	27.65	1749550
2012-02-15	28.10	28.22	27.51	27.61	2547528
2012-02-16	27.27	28.22	27.16	28.20	3082622
2012-02-17	28.38	28.49	27.63	27.84	1627265
2012-02-21	28.36	28.92	28.33	28.85	2630875
2012-02-22	28.75	29.61	28.59	29.47	3275170
2012-02-23	29.65	29.89	29.28	29.57	3286789
2012-02-24	29.62	29.69	29.06	29.41	2587984
2012-02-27	29.24	29.50	28.93	29.00	2415045
2012-02-28	29.36	29.58	29.13	29.43	2486394
2012-02-29	29.57	29.75	27.66	27.92	5374437
2012-03-01	28.20	28.56	27.94	28.31	2752027
2012-03-02	28.12	28.21	27.66	27.71	2044072
2012-03-05	27.56	27.59	26.56	26.63	3420260
2012-03-06	25.85	25.91	25.15	25.86	5734586
2012-03-07	25.90	26.52	25.73	26.31	1981654
2012-03-08	26.60	27.11	26.46	26.98	1687418
2012-03-09	26.66	27.34	26.50	26.70	2239948
2012-03-12	26.59	26.80	26.23	26.53	1782747
2012-03-13	26.54	26.94	26.35	26.44	2864314
2012-03-14	25.86	25.90	25.03	25.13	3762184
2012-03-15	25.18	25.69	25.16	25.49	2608914
2012-03-16	25.35	25.59	25.23	25.28	2178951
2012-03-19	25.19	25.45	24.85	24.88	2598639
2012-03-20	24.59	24.84	24.15	24.81	3158206
2012-03-21	24.89	25.10	24.55	24.56	2523949
2012-03-22	24.09	24.25	23.90	24.00	2796302
2012-03-23	24.27	24.82	24.13	24.65	3338194
2012-03-26	25.24	25.71	25.20	25.71	4918054
2012-03-27	25.77	25.79	24.85	24.89	3440165
2012-03-28	24.62	24.79	23.76	23.99	3385240
2012-03-29	23.93	24.23	23.38	24.15	2613777
2012-03-30	24.76	24.76	24.10	24.55	3115955
2012-04-02	24.52	25.14	24.42	24.96	2565141
2012-04-03	25.01	25.01	23.50	23.81	3918989
2012-04-04	23.23	23.25	22.39	22.83	6195430
2012-04-05	23.00	23.16	22.43	22.47	3507775
2012-04-09	22.76	22.96	22.24	22.25	3352389
2012-04-10	22.30	22.98	22.01	22.94	5368965
2012-04-11	22.95	23.23	22.64	22.67	2415340
2012-04-12	22.78	23.85	22.76	23.72	4550873
2012-04-13	23.47	23.68	22.96	23.05	3002233
2012-04-16	23.03	23.41	22.51	22.61	2954078
2012-04-17	22.83	23.19	22.68	22.91	2918907
2012-04-18	22.69	23.03	22.44	22.67	2959186
2012-04-19	22.92	23.13	22.38	22.46	2416521
2012-04-20	22.57	22.91	22.37	22.40	1917382
2012-04-23	22.01	22.05	21.52	21.82	2825491
2012-04-24	21.99	22.20	21.61	21.68	2285083
2012-04-25	22.04	22.47	21.53	22.43	4455275
2012-04-26	22.45	22.92	22.38	22.82	2589910
2012-04-27	23.12	23.50	23.11	23.23	3103646
2012-04-30	23.04	23.39	22.91	23.30	2515777
2012-05-01	23.15	23.93	23.15	23.37	4441249
2012-05-02	23.10	23.27	22.87	23.09	2151185
2012-05-03	22.72	22.94	21.82	22.30	3752486
2012-05-04	22.44	22.55	21.93	21.97	2801771
2012-05-07	22.05	22.08	21.16	21.35	4116687
2012-05-08	20.87	20.90	19.97	20.40	6939044
2012-05-09	19.89	21.22	19.62	20.52	8734448
2012-05-10	20.88	21.34	20.64	20.76	3245120
2012-05-11	20.44	20.83	20.20	20.26	2947154
2012-05-14	19.60	20.19	19.27	19.40	5904591
2012-05-15	19.27	19.58	17.88	18.03	8984995
2012-05-16	18.00	18.41	17.37	17.88	10318291
2012-05-17	18.31	19.21	18.06	18.59	8627233
2012-05-18	19.18	19.54	18.50	18.64	6316471
2012-05-21	18.62	19.45	18.62	19.40	3347689
2012-05-22	19.28	19.33	18.42	18.54	5227400
2012-05-23	18.35	19.44	17.74	19.39	7038238
2012-05-24	19.59	19.78	19.11	19.50	4682426
2012-05-25	19.58	20.09	19.45	20.03	4631295
2012-05-29	20.37	20.58	19.68	19.90	5223109
2012-05-30	19.58	19.87	19.00	19.58	5299604
2012-05-31	19.62	19.91	18.97	19.32	3843361
2012-06-01	19.72	20.74	19.71	20.66	9790179
2012-06-04	20.81	20.83	20.26	20.77	4625230
2012-06-05	20.82	21.40	20.82	21.34	5250538
2012-06-06	21.89	22.18	21.20	21.62	6410082
2012-06-07	21.81	21.85	20.55	20.85	5777194
2012-06-08	20.55	21.03	20.35	20.91	2305558
2012-06-11	21.11	21.18	20.35	20.38	3147574
2012-06-12	20.60	21.11	20.52	21.10	4491489
2012-06-13	21.23	21.48	20.76	20.79	3734129
2012-06-14	20.91	21.05	20.53	20.71	2243395
2012-06-15	20.58	20.75	20.44	20.53	3214578
2012-06-18	20.33	21.34	20.33	21.13	2981440
2012-06-19	21.42	21.49	21.05	21.16	2596262
2012-06-20	20.74	21.49	20.39	20.95	4878413
2012-06-21	20.36	20.47	19.30	19.33	6953385
2012-06-22	19.25	19.67	19.09	19.46	3053394
2012-06-25	19.13	19.54	19.10	19.28	3107910
2012-06-26	19.34	19.34	18.75	19.00	2913391
2012-06-27	19.17	19.27	18.74	18.93	2082200
2012-06-28	18.74	18.84	18.00	18.19	3669981
2012-06-29	19.21	19.30	19.01	19.21	2883416
2012-07-02	19.16	19.32	19.02	19.13	1181467
2012-07-03	19.64	20.13	19.51	20.10	2567100
2012-07-05	19.86	20.21	19.80	19.90	3341310
2012-07-06	19.26	19.46	19.10	19.30	3437517
2012-07-09	19.17	19.33	19.01	19.22	1702752
2012-07-10	19.44	19.49	18.35	18.44	2791715
2012-07-11	18.49	18.63	18.12	18.42	3193971
2012-07-12	17.99	18.27	17.65	18.08	3251060
2012-07-13	18.48	18.71	18.39	18.51	1809726
2012-07-16	18.56	18.98	18.46	18.80	2496842
2012-07-17	18.87	18.90	18.33	18.65	1847603
2012-07-18	18.53	18.80	18.42	18.57	1102720
2012-07-19	18.87	19.09	18.77	18.81	1754670
2012-07-20	18.81	18.87	18.57	18.62	1392646
2012-07-23	18.22	18.25	17.82	17.93	2392031
2012-07-24	18.17	18.22	17.83	18.02	1718197
2012-07-25	18.59	18.91	18.25	18.74	2763601
2012-07-26	18.50	19.50	18.50	19.50	3385348
2012-07-27	19.78	19.83	19.39	19.65	3135528
2012-07-30	19.55	19.79	19.41	19.64	1666682
2012-07-31	19.62	19.71	19.22	19.24	1952477
2012-08-01	19.07	19.42	18.80	19.09	2135300
2012-08-02	19.04	19.49	18.93	19.05	1866608
2012-08-03	19.36	19.67	19.18	19.47	2234134
2012-08-06	19.59	20.25	19.59	19.96	2513539
2012-08-07	20.05	20.17	19.91	19.98	2176477
2012-08-08	19.97	20.25	19.82	19.84	2278945
2012-08-09	19.90	20.39	19.81	20.34	2084878
2012-08-10	20.25	20.45	20.15	20.38	1606257
2012-08-13	20.51	20.57	20.00	20.12	2496127
2012-08-14	20.04	20.15	19.80	19.84	1819160
2012-08-15	19.78	19.95	19.73	19.91	1673706
2012-08-16	20.10	20.57	19.96	20.56	3005979
2012-08-17	20.61	20.68	20.27	20.58	2973661
2012-08-20	20.50	20.79	20.38	20.75	2623908
2012-08-21	21.26	21.75	21.23	21.46	4682246
2012-08-22	21.42	21.90	21.23	21.86	5146780
2012-08-23	22.22	22.37	21.97	22.02	6097161
2012-08-24	21.84	22.21	21.78	22.02	4179104
2012-08-27	22.08	22.10	21.64	21.68	3793669
2012-08-28	21.84	21.84	21.31	21.35	2932183
2012-08-29	21.38	21.45	21.03	21.03	2173434
2012-08-30	21.07	21.07	20.35	20.56	2788777
2012-08-31	20.67	21.73	20.42	21.71	5175973
2012-09-04	21.84	22.13	21.61	22.06	4554451
2012-09-05	22.05	22.06	21.64	22.03	2926676
2012-09-06	22.41	22.83	22.39	22.78	6038754
2012-09-07	23.54	23.70	23.34	23.47	5816790
2012-09-10	23.44	23.53	22.92	22.98	3487509
2012-09-11	23.33	23.50	23.22	23.27	3144181
2012-09-12	23.56	23.57	22.47	23.09	6067247
2012-09-13	23.05	24.19	22.51	24.05	9549900
2012-09-14	24.64	25.02	24.51	24.68	7702909
2012-09-17	24.87	24.91	24.31	24.36	3608216
2012-09-18	24.41	24.94	24.36	24.70	5130776
2012-09-19	24.91	25.39	24.51	25.22	6153683
2012-09-20	24.95	25.00	24.52	24.96	4151946
2012-09-21	25.47	25.67	25.20	25.46	5032996
2012-09-24	24.80	25.02	24.33	24.36	4843674
2012-09-25	24.76	24.94	23.93	23.99	3382325
2012-09-26	23.45	23.95	23.07	23.72	6227332
2012-09-27	24.16	25.00	24.12	24.98	4471334
2012-09-28	24.92	25.05	24.62	24.69	3103317
2012-10-01	25.13	25.19	24.62	24.80	3471805
2012-10-02	24.91	24.94	24.41	24.55	2584910
2012-10-03	24.57	24.60	24.23	24.37	2728361
2012-10-04	24.67	25.20	24.61	25.15	3695784
2012-10-05	25.06	25.37	24.63	24.82	3463208
2012-10-08	24.42	24.62	24.25	24.37	2476034
2012-10-09	24.46	24.70	23.86	23.88	3538543
2012-10-10	23.93	24.40	23.80	24.13	2652826
2012-10-11	24.99	24.99	24.35	24.45	1651014
2012-10-12	24.32	24.60	23.95	24.01	2000718
2012-10-15	23.89	23.89	23.20	23.64	3634359
2012-10-16	23.62	24.18	23.62	24.10	1891171
2012-10-17	24.16	24.50	24.07	24.27	2108907
2012-10-18	23.95	24.21	23.89	23.94	2076153
2012-10-19	23.84	23.92	23.31	23.64	3984861
2012-10-22	23.58	24.05	23.56	24.01	2112093
2012-10-23	23.46	23.58	23.24	23.37	2946329
2012-10-24	23.60	23.61	23.13	23.15	1654644
2012-10-25	23.72	23.77	23.40	23.58	2325686
2012-10-26	23.60	23.71	23.29	23.43	1414338
2012-10-31	23.85	24.14	23.68	24.14	3192678
2012-11-01	23.99	24.19	23.96	24.03	1906518
2012-11-02	23.80	23.80	23.20	23.20	3133048
2012-11-05	23.44	23.44	23.07	23.09	2283805
2012-11-06	23.32	23.81	23.10	23.57	2637912
2012-11-07	23.92	23.92	23.08	23.71	4459508
2012-11-08	23.80	24.10	23.52	23.94	3653966
2012-11-09	24.03	24.21	23.92	23.94	2739192
2012-11-12	24.04	24.10	23.73	23.78	1681576
2012-11-13	23.48	23.52	23.17	23.23	1836221
2012-11-14	23.28	23.36	21.97	22.07	5979009
2012-11-15	21.95	21.97	21.03	21.17	6513790
2012-11-16	21.14	21.62	20.96	21.51	3469126
2012-11-19	22.15	22.34	21.96	22.20	2682263
2012-11-20	22.25	22.27	21.84	22.02	2365918
2012-11-21	22.08	22.25	21.86	22.10	1366528
2012-11-23	22.16	22.56	21.85	22.53	1745902
2012-11-26	22.25	22.48	22.12	22.32	1809828
2012-11-27	22.21	22.31	21.84	21.87	2230856
2012-11-28	21.23	21.79	21.19	21.77	2865045
2012-11-29	21.83	22.05	21.64	21.90	1753765
2012-11-30	21.88	21.88	21.40	21.56	1564393
2012-12-03	21.60	21.72	21.24	21.26	1378468
2012-12-04	21.03	21.33	20.88	21.22	2358965
2012-12-05	21.16	21.30	20.66	20.76	3335814
2012-12-06	20.66	21.19	20.60	20.78	2773223
2012-12-07	21.01	21.07	20.80	20.98	1780265
2012-12-10	21.17	21.29	21.10	21.23	1638594
2012-12-11	21.21	21.32	21.16	21.25	1704919
2012-12-12	21.37	21.91	21.36	21.66	4008450
2012-12-13	21.03	21.38	20.99	21.17	2313491
2012-12-14	21.28	21.38	21.06	21.30	1724133
2012-12-17	21.24	21.36	21.10	21.23	2498192
2012-12-18	21.22	21.30	20.56	20.64	4182078
2012-12-19	20.65	20.75	20.40	20.46	2339994
2012-12-20	20.21	20.34	19.85	20.21	5934326
2012-12-21	20.01	20.39	19.98	20.29	5135948
2012-12-24	19.60	19.65	19.01	19.27	2914159
2012-12-26	19.43	19.50	19.21	19.28	1738171
2012-12-27	19.16	19.48	19.11	19.40	2409578
2012-12-28	19.31	19.48	19.19	19.26	2103105
2012-12-31	19.40	19.90	19.37	19.79	2747069
2013-01-02	20.41	20.75	20.39	20.50	2852473
2013-01-03	20.65	20.65	19.77	19.89	2873315
2013-01-04	19.60	20.17	19.50	20.11	4495959
2013-01-07	19.98	20.04	19.83	19.96	3314558
2013-01-08	19.96	20.14	19.83	20.02	2366828
2013-01-09	20.05	20.09	19.84	19.89	2228819
2013-01-10	20.22	20.50	20.14	20.46	3640853
2013-01-11	20.31	20.43	20.05	20.20	2590907
2013-01-14	20.47	20.59	20.21	20.26	2130769
2013-01-15	20.41	20.59	20.23	20.46	1643903
2013-01-16	20.36	20.56	20.31	20.49	1206588
2013-01-17	20.40	20.71	20.26	20.61	2609734
2013-01-18	20.60	20.60	20.31	20.49	4230972
2013-01-22	20.43	20.59	20.22	20.48	3305067
2013-01-23	20.47	20.67	19.97	20.06	3802894
2013-01-24	19.89	19.89	19.16	19.32	6618384
2013-01-25	19.15	19.25	18.70	18.72	5345147
2013-01-28	18.74	18.85	18.51	18.53	2380296
2013-01-29	18.68	18.98	18.66	18.96	3164162
2013-01-30	19.19	19.36	19.05	19.12	3325348
2013-01-31	18.96	19.06	18.81	18.89	2193248
2013-02-01	19.17	19.30	18.97	19.15	1937402
2013-02-04	18.94	19.17	18.81	18.85	2823524
2013-02-05	18.85	19.05	18.57	18.67	3859499
2013-02-06	18.65	18.73	18.46	18.56	2869087
2013-02-07	18.45	18.79	18.40	18.55	2181722
2013-02-08	18.50	18.66	18.47	18.51	1831279
2013-02-11	18.29	18.29	18.01	18.04	3639540
2013-02-12	18.00	18.15	17.85	17.98	3740526
2013-02-13	18.11	18.12	17.74	17.81	2687295
2013-02-14	17.86	17.91	17.64	17.70	2714215
2013-02-15	17.45	17.52	17.07	17.22	5787590
2013-02-19	17.10	17.10	16.52	16.63	7158670
2013-02-20	16.37	16.37	15.74	15.82	9735280
2013-02-21	15.86	16.11	15.68	15.95	7210403
2013-02-22	16.00	16.22	15.90	16.21	3357444
2013-02-25	16.38	16.69	16.38	16.60	3974114
2013-02-26	16.60	16.81	16.28	16.64	4227627
2013-02-27	16.54	16.69	16.28	16.32	2302179
2013-02-28	16.24	16.28	15.79	15.83	3223318
2013-03-01	15.83	15.94	15.55	15.61	3854666
2013-03-04	15.63	15.63	14.95	15.06	5498548
2013-03-05	15.34	15.48	15.20	15.21	3377902
2013-03-06	15.25	15.99	15.03	15.94	9749171
2013-03-07	16.00	16.15	15.81	15.96	6440657
2013-03-08	15.76	16.43	15.70	16.10	5686902
2013-03-11	16.15	16.33	16.11	16.29	4198996
2013-03-12	16.46	16.89	16.45	16.89	4683083
2013-03-13	16.93	16.97	16.29	16.42	3992292
2013-03-14	16.30	16.70	16.26	16.58	3476470
2013-03-15	16.58	16.97	16.58	16.85	5473077
2013-03-18	17.13	17.20	16.85	16.95	3827667
2013-03-19	17.00	17.09	16.81	16.87	2184917
2013-03-20	16.79	16.91	16.72	16.83	2034621
2013-03-21	16.93	17.18	16.85	17.12	3269226
2013-03-22	17.05	17.21	16.93	17.00	2258521
2013-03-25	16.78	16.97	15.52	16.76	3760917
2013-03-26	16.65	16.73	16.54	16.71	1683299
2013-03-27	16.58	16.92	16.57	16.90	2460403
2013-03-28	16.76	16.83	16.56	16.74	2059351
2013-04-01	16.63	16.74	16.19	16.39	2477574
2013-04-02	16.11	16.21	15.65	15.67	3981715
2013-04-03	15.55	15.69	14.44	14.67	9112277
2013-04-04	14.58	15.05	14.24	15.05	5272090
2013-04-05	15.33	15.65	15.17	15.40	4000286
2013-04-08	15.34	15.49	15.16	15.20	1724393
2013-04-09	15.20	15.88	15.20	15.73	3133435
2013-04-10	15.52	15.67	15.12	15.15	3477975
2013-04-11	15.05	15.28	14.95	15.03	3280159
2013-04-12	14.61	14.69	13.75	13.99	10012276
2013-04-15	13.04	13.07	12.08	12.24	13402136
2013-04-16	12.78	12.89	12.04	12.13	7746478
2013-04-17	12.10	12.24	11.32	11.48	8662589
2013-04-18	11.50	11.79	11.28	11.76	7744196
2013-04-19	12.00	12.04	11.71	12.01	3847997
2013-04-22	12.21	12.29	11.87	12.13	3858409
2013-04-23	11.88	11.95	11.63	11.79	3790137
2013-04-24	11.93	12.69	11.93	12.63	6016340
2013-04-25	12.93	13.17	12.64	12.85	7772366
2013-04-26	12.96	13.01	12.39	12.50	4975971
2013-04-29	12.72	12.75	12.55	12.64	2860070
2013-04-30	12.55	12.82	12.28	12.82	3726556
2013-05-01	12.40	12.51	11.93	12.40	6692788
2013-05-02	12.41	12.53	12.18	12.39	2388934
2013-05-03	12.35	12.66	12.18	12.20	4260037
2013-05-06	12.23	12.31	12.15	12.25	1976373
2013-05-07	11.98	12.05	11.68	11.70	3893900
2013-05-08	11.93	12.35	11.87	12.33	4134040
2013-05-09	12.03	12.68	12.00	12.12	4212692
2013-05-10	11.78	12.26	11.62	12.19	3891349
2013-05-13	11.94	12.03	11.78	11.91	2273453
2013-05-14	11.71	12.01	11.71	11.85	1840166
2013-05-15	11.60	11.64	10.89	10.93	5600247
2013-05-16	10.77	11.16	10.68	11.01	3705406
2013-05-17	10.83	10.99	10.42	10.46	5372396
2013-05-20	10.49	11.45	10.40	11.27	6454529
2013-05-21	10.95	11.06	10.65	10.84	5135654
2013-05-22	11.12	11.55	10.90	11.02	6880413
2013-05-23	11.32	11.35	10.93	11.28	3636157
2013-05-24	11.21	11.32	10.98	11.14	3087454
2013-05-28	11.06	11.37	10.90	11.00	3038273
2013-05-29	11.11	11.61	11.07	11.59	3846067
2013-05-30	11.88	12.39	11.83	12.35	7156492
2013-05-31	12.21	12.24	11.75	12.02	6306196
2013-06-03	12.19	12.69	12.13	12.56	5274694
2013-06-04	12.35	12.55	12.20	12.28	2549420
2013-06-05	12.33	12.51	12.12	12.22	3013131
2013-06-06	12.24	12.59	12.13	12.50	3119008
2013-06-07	12.20	12.29	11.70	11.78	3774121
2013-06-10	11.86	11.96	11.61	11.84	2134128
2013-06-11	11.56	11.73	11.37	11.40	2644291
2013-06-12	11.50	11.71	11.30	11.33	3822107
2013-06-13	11.30	11.46	11.15	11.39	1849443
2013-06-14	11.53	11.53	11.24	11.28	1459467
2013-06-17	11.26	11.36	11.00	11.10	2013171
2013-06-18	10.97	11.03	10.65	10.69	3896146
2013-06-19	10.72	10.88	10.27	10.33	2930138
2013-06-20	9.69	9.75	9.26	9.32	6881373
2013-06-21	9.53	9.63	9.28	9.50	4276793
2013-06-24	9.31	9.35	8.70	8.80	7014750
2013-06-25	8.78	8.99	8.72	8.84	3797808
2013-06-26	8.52	8.57	8.21	8.26	5901974
2013-06-27	8.41	8.59	8.34	8.45	8176146
2013-06-28	8.39	9.31	8.37	9.16	9504441
2013-07-01	36.96	37.90	36.52	37.29	1517266
2013-07-02	37.01	37.85	35.34	35.84	1773024
2013-07-03	36.04	36.77	35.80	36.19	1159762
2013-07-05	34.99	35.00	33.94	34.26	1233326
2013-07-08	34.72	35.20	34.31	34.32	849179
2013-07-09	35.00	35.67	34.88	35.23	950403
2013-07-10	35.22	36.12	34.94	35.47	682895
2013-07-11	37.84	38.43	37.58	38.33	1154302
2013-07-12	37.73	38.24	37.54	38.01	788567
2013-07-15	38.10	38.19	37.38	37.62	696161
2013-07-16	37.86	39.23	37.65	39.18	1186630
2013-07-17	39.50	39.79	37.81	38.11	1109624
2013-07-18	38.50	38.68	37.81	37.95	764527
2013-07-19	38.59	39.28	38.23	39.28	563624
2013-07-22	41.00	42.95	40.67	42.77	1804134
2013-07-23	42.60	44.64	42.03	44.58	1605652
2013-07-24	44.00	44.62	41.54	42.14	1305844
2013-07-25	41.87	43.27	41.76	42.68	792540
2013-07-26	42.16	42.86	41.42	42.81	523035
2013-07-29	43.15	43.15	42.27	42.47	555553
2013-07-30	42.31	42.33	41.60	41.65	410093
2013-07-31	41.50	41.76	40.01	40.47	920676
2013-08-01	40.74	41.02	39.61	39.71	564857
2013-08-02	39.75	40.32	39.02	39.12	608188
2013-08-05	39.14	40.25	38.72	39.17	700971
2013-08-06	38.73	38.85	37.00	37.12	1212043
2013-08-07	36.94	37.86	35.56	37.30	635044
2013-08-08	38.09	41.02	37.74	40.75	1693629
2013-08-09	40.09	42.00	39.82	41.52	1310288
2013-08-12	43.49	45.64	43.35	45.15	2029736
2013-08-13	44.85	45.45	44.25	45.07	1436171
2013-08-14	45.25	47.29	44.94	47.14	1679052
2013-08-15	46.50	49.61	45.92	49.60	2087943
2013-08-16	49.89	51.16	48.45	48.85	1657579
2013-08-19	49.20	49.30	47.87	48.41	1784221
2013-08-20	48.63	49.89	48.43	49.77	1455584
2013-08-21	49.12	49.51	48.21	48.31	1230087
2013-08-22	48.74	49.71	48.50	48.62	637148
2013-08-23	48.95	51.28	48.95	51.26	1096172
2013-08-26	51.88	52.86	51.50	52.46	1154902
2013-08-27	53.52	54.56	49.62	49.73	2031789
2013-08-28	50.60	51.10	48.71	49.02	1506820
2013-08-29	48.34	49.81	46.98	49.00	1608572
2013-08-30	48.04	49.11	47.60	48.16	1051222
2013-09-03	48.78	48.92	48.14	48.62	755346
2013-09-04	47.98	48.44	47.52	48.25	554084
2013-09-05	47.94	48.00	45.32	46.07	1617856
2013-09-06	47.10	47.75	46.66	47.42	869262
2013-09-09	47.87	48.31	47.12	47.30	360336
2013-09-10	45.95	45.97	45.04	45.25	1122865
2013-09-11	45.08	45.58	44.27	45.47	685296
2013-09-12	43.72	43.72	42.15	42.24	1488628
2013-09-13	42.35	43.25	41.76	42.83	1222679
2013-09-16	42.79	43.58	42.37	42.40	837549
2013-09-17	42.68	42.74	42.13	42.73	525527
2013-09-18	42.02	47.83	41.34	47.55	2395872
2013-09-19	47.93	48.21	44.83	45.65	1577564
2013-09-20	44.63	44.74	41.46	41.48	2268894
2013-09-23	41.50	42.39	40.40	40.70	1439576
2013-09-24	40.08	41.49	39.75	40.76	1837393
2013-09-25	41.35	43.15	41.21	42.59	862399
2013-09-26	42.34	42.97	41.11	41.53	531694
2013-09-27	42.13	42.57	41.50	41.63	343588
2013-09-30	40.88	41.77	40.66	40.74	655552
2013-10-01	39.49	39.77	39.08	39.46	1007997
2013-10-02	39.92	41.05	39.91	40.21	761108
2013-10-03	40.13	40.50	39.60	39.72	404553
2013-10-04	39.02	39.30	38.01	38.70	1259164
2013-10-07	37.90	38.88	37.52	38.52	853277
2013-10-08	38.31	38.80	36.91	37.02	972531
2013-10-09	37.02	37.04	35.83	36.54	1245450
2013-10-10	36.53	36.95	36.00	36.11	630764
2013-10-11	35.91	35.91	34.90	35.02	1329456
2013-10-14	35.30	35.67	34.81	34.93	570942
2013-10-15	34.90	35.98	34.82	35.73	696331
2013-10-16	35.56	35.86	35.08	35.34	525337
2013-10-17	36.99	37.97	36.88	37.38	1538740
2013-10-18	37.38	37.72	36.75	36.89	739436
2013-10-21	37.15	38.42	37.15	38.35	1561825
2013-10-22	39.42	40.83	39.26	40.76	1722723
2013-10-23	40.09	40.50	39.45	39.50	965658
2013-10-24	40.14	41.44	39.95	41.14	1230368
2013-10-25	40.99	41.64	40.50	41.48	1023796
2013-10-28	41.39	41.92	40.98	41.11	824459
2013-10-29	41.03	41.10	39.26	39.26	1265706
2013-10-30	40.00	40.71	38.15	39.70	761481
2013-10-31	38.50	38.71	37.52	37.58	1599498
2013-11-01	37.26	37.49	36.24	36.40	1184099
2013-11-04	36.73	37.35	36.41	37.23	1007781
2013-11-05	37.06	37.34	36.32	36.62	533830
2013-11-06	37.08	37.38	36.87	37.15	500432
2013-11-07	36.41	36.64	35.63	35.74	999425
2013-11-08	35.10	36.14	34.35	36.00	1272662
2013-11-11	35.79	36.02	35.15	35.85	423686
2013-11-12	35.47	36.09	34.69	35.03	1272457
2013-11-13	35.37	35.50	35.00	35.41	774314
2013-11-14	35.82	36.71	35.74	36.42	1441656
2013-11-15	36.46	36.69	35.84	35.98	761861
2013-11-18	35.52	35.76	35.02	35.20	1606087
2013-11-19	35.45	35.45	34.91	35.00	500523
2013-11-20	34.31	34.93	33.02	33.38	2679100
2013-11-21	33.08	33.31	32.34	33.14	1716210
2013-11-22	33.14	33.62	32.44	32.50	944740
2013-11-25	31.98	32.67	31.41	32.15	1202705
2013-11-26	31.90	32.00	31.45	31.50	1369267
2013-11-27	31.47	31.96	31.28	31.40	739538
2013-11-29	31.89	32.87	31.64	32.50	890749
2013-12-02	31.73	32.21	30.13	30.26	1845232
2013-12-03	30.14	30.35	29.20	29.26	1434296
2013-12-04	29.54	30.57	29.10	30.23	1841761
2013-12-05	29.31	29.92	29.11	29.17	1358278
2013-12-06	29.59	29.97	28.87	28.89	1446401
2013-12-09	29.06	29.73	29.06	29.69	1556912
2013-12-10	31.03	31.25	30.75	30.90	2742370
2013-12-11	30.79	31.02	29.96	30.12	1234881
2013-12-12	29.15	29.97	28.96	29.90	1684469
2013-12-13	30.22	30.52	29.93	30.23	917792
2013-12-16	30.26	31.20	30.07	30.68	1536236
2013-12-17	30.19	30.68	29.88	30.06	1270656
2013-12-18	29.97	31.19	29.62	29.88	2254113
2013-12-19	29.18	29.44	28.85	29.02	1497870
2013-12-20	29.17	29.45	28.95	29.28	1405217
2013-12-23	29.19	29.44	28.82	28.85	1171085
2013-12-24	28.94	30.01	28.89	29.96	989371
2013-12-26	30.40	30.57	29.74	29.95	756966
2013-12-27	30.21	30.77	30.02	30.72	1177406
2013-12-30	30.44	30.73	30.06	30.10	1168745
2013-12-31	29.80	31.12	29.70	31.05	1533692
2014-01-02	31.98	32.78	31.98	32.70	2198131
2014-01-03	32.97	33.20	32.54	32.65	1067968
2014-01-06	32.88	33.40	32.56	32.79	734864
2014-01-07	32.28	32.58	31.85	32.46	1053942
2014-01-08	31.93	32.12	31.61	31.71	935233
2014-01-09	31.73	31.73	31.05	31.09	956134
2014-01-10	31.70	32.71	31.62	32.70	1510503
2014-01-13	32.71	34.69	32.70	34.50	3391494
2014-01-14	34.38	34.99	33.55	33.76	2683029
2014-01-15	33.43	34.18	33.20	34.07	1245377
2014-01-16	34.30	34.71	34.24	34.54	1808088
2014-01-17	35.24	36.69	35.18	36.58	4115801
2014-01-21	35.99	38.16	35.84	37.98	3463577
2014-01-22	37.88	37.88	36.10	36.25	3347537
2014-01-23	37.25	38.22	36.97	37.10	3789186
2014-01-24	37.65	37.85	35.14	36.26	2883389
2014-01-27	36.08	36.18	34.28	34.36	3045020
2014-01-28	34.88	35.33	34.30	35.30	1959567
2014-01-29	35.88	36.86	35.20	36.81	3212419
2014-01-30	35.78	35.95	35.21	35.45	2701591
2014-01-31	36.13	36.13	34.83	35.39	1672843
2014-02-03	35.80	36.74	35.32	35.39	2434659
2014-02-04	35.10	36.74	35.10	36.60	2737809
2014-02-05	37.22	37.30	36.00	36.04	1957537
2014-02-06	36.48	36.88	36.07	36.48	2188623
2014-02-07	36.84	38.39	36.58	38.35	3766010
2014-02-10	39.55	40.30	39.16	39.96	4396649
2014-02-11	40.61	42.00	40.34	41.83	5060691
2014-02-12	41.78	41.82	39.75	40.00	4288176
2014-02-13	40.33	42.65	40.00	42.50	6291106
2014-02-14	43.81	44.60	43.30	44.04	6540690
2014-02-18	44.09	44.27	43.01	43.48	4390784
2014-02-19	42.94	43.66	40.38	40.52	6036184
2014-02-20	40.86	43.47	40.79	43.13	6338311
2014-02-21	43.04	43.45	42.02	42.91	2820896
2014-02-24	43.77	44.21	43.55	43.78	3013632
2014-02-25	43.41	43.51	42.41	42.53	3135629
2014-02-26	41.93	42.20	40.63	41.17	3515667
2014-02-27	41.34	42.40	40.71	41.17	2692481
2014-02-28	41.27	41.66	40.81	41.34	2092229
2014-03-03	43.47	43.58	41.92	41.95	3433576
2014-03-04	41.00	42.16	40.96	41.88	1795946
2014-03-05	42.03	43.05	41.75	42.63	2785929
2014-03-06	43.42	43.65	43.05	43.55	3039369
2014-03-07	42.27	42.67	42.05	42.50	2768754
2014-03-10	42.25	42.35	41.20	41.38	2885392
2014-03-11	42.19	42.40	41.29	41.61	2281439
2014-03-12	42.80	43.29	42.37	43.25	4375194
2014-03-13	43.25	45.09	43.06	44.83	5089724
2014-03-14	45.85	46.00	44.25	44.62	4388224
2014-03-17	44.33	44.77	42.56	42.58	5495493
2014-03-18	41.73	42.78	41.11	41.60	3951300
2014-03-19	41.16	41.54	39.44	39.47	4910723
2014-03-20	38.94	40.79	38.77	39.90	4295163
2014-03-21	40.78	41.23	39.58	39.85	2444487
2014-03-24	38.85	38.96	36.89	37.16	7686277
2014-03-25	37.55	38.26	37.41	37.98	3857077
2014-03-26	38.00	38.30	35.85	35.85	6244177
2014-03-27	35.81	37.19	35.71	37.07	4117347
2014-03-28	36.70	37.95	36.47	37.29	3656672
2014-03-31	37.03	37.50	36.05	36.22	4494939
2014-04-01	36.48	37.06	35.81	35.81	2688180
2014-04-02	37.14	38.02	36.93	37.77	6942142
2014-04-03	37.15	37.20	36.56	36.87	3617494
2014-04-04	38.09	38.28	37.28	37.50	3386571
2014-04-07	37.12	38.05	36.60	36.66	3179314
2014-04-08	37.68	38.25	37.09	38.15	4254208
2014-04-09	37.74	39.00	37.41	38.40	2705287
2014-04-10	39.00	39.16	37.53	37.57	4494290
2014-04-11	37.50	38.07	36.35	36.54	4437192
2014-04-14	37.06	37.73	36.80	37.00	3947588
2014-04-15	35.42	35.82	34.92	35.63	5085780
2014-04-16	35.75	36.05	35.19	35.53	1471821
2014-04-17	35.39	35.73	34.53	34.66	3279185
2014-04-21	34.53	34.98	33.77	34.84	4555914
2014-04-22	34.73	35.83	34.30	35.74	3803917
2014-04-23	35.71	37.19	35.52	36.90	5470248
2014-04-24	36.28	37.37	35.78	35.86	3890745
2014-04-25	36.41	37.51	36.21	37.44	4555451
2014-04-28	37.26	37.37	36.01	36.18	5234018
2014-04-29	36.07	37.33	36.07	37.15	4395134
2014-04-30	36.74	37.09	36.29	36.50	3471839
2014-05-01	35.90	36.32	35.42	35.63	4575093
2014-05-02	35.71	36.85	35.71	36.62	4310456
2014-05-05	37.37	37.48	36.80	37.06	2662768
2014-05-06	37.02	37.09	36.68	36.73	2130577
2014-05-07	36.56	36.57	35.18	35.50	4947733
2014-05-08	35.34	35.96	35.19	35.33	2106382
2014-05-09	35.47	35.61	34.57	35.07	3622586
2014-05-12	35.72	35.77	35.24	35.46	3014432
2014-05-13	35.42	35.91	35.09	35.22	2231051
2014-05-14	35.86	36.04	35.51	35.86	3580281
2014-05-15	35.60	35.67	34.75	35.15	3858732
2014-05-16	35.00	35.24	34.70	35.12	2576479
2014-05-19	35.49	35.50	34.69	35.03	3280484
2014-05-20	34.74	35.15	34.58	34.81	1941359
2014-05-21	34.57	35.19	34.44	35.17	2217405
2014-05-22	35.54	35.57	35.03	35.29	1493479
2014-05-23	35.11	35.28	34.80	34.91	1827999
2014-05-27	34.23	34.29	33.05	33.23	6526811
2014-05-28	33.04	33.30	32.43	33.10	7590215
2014-05-29	32.93	33.81	32.92	33.40	4530496
2014-05-30	33.25	34.19	32.71	34.11	4610739
2014-06-02	33.64	34.27	33.18	33.37	4473903
2014-06-03	33.41	33.74	32.79	33.67	2465831
2014-06-04	33.63	33.86	33.41	33.53	1527862
2014-06-05	33.86	34.56	33.80	34.39	4078677
2014-06-06	34.41	34.97	34.00	34.91	3782822
2014-06-09	35.00	35.19	34.76	34.80	1487599
2014-06-10	35.28	36.38	35.10	36.38	6739981
2014-06-11	36.49	37.54	36.15	37.46	5419566
2014-06-12	37.63	39.71	37.61	39.63	10004002
2014-06-13	39.42	39.64	38.24	39.45	6484199
2014-06-16	39.69	39.71	38.58	38.68	5560157
2014-06-17	38.10	39.13	37.90	38.47	3815804
2014-06-18	38.58	40.39	38.43	40.23	8698403
2014-06-19	41.45	43.52	41.30	43.07	13958444
2014-06-20	42.48	42.87	40.78	41.24	12371817
2014-06-23	41.63	42.54	41.12	41.99	6532024
2014-06-24	42.40	42.84	39.83	40.00	9583891
2014-06-25	40.25	41.49	40.13	41.19	7974195
2014-06-26	40.72	41.42	40.47	41.28	2729590
2014-06-27	41.44	41.67	40.31	40.54	5666996
2014-06-30	40.30	42.43	39.93	42.26	9301477
2014-07-01	42.36	42.78	41.30	41.31	8091627
2014-07-02	41.46	42.61	41.46	41.55	7300465
2014-07-03	40.84	42.90	40.63	42.90	7631983
2014-07-07	41.97	42.69	41.69	42.02	7062774
2014-07-08	42.62	43.32	42.02	42.72	7821573
2014-07-09	43.09	45.25	43.09	45.03	11505354
2014-07-10	46.45	46.50	43.56	43.66	10261769
2014-07-11	43.76	45.56	43.71	45.53	8440042
2014-07-14	43.47	44.25	43.01	43.35	11509878
2014-07-15	43.66	44.09	41.44	41.47	12511846
2014-07-16	41.89	42.70	41.30	41.45	5435591
2014-07-17	42.12	44.68	41.76	44.49	18451216
2014-07-18	43.24	43.76	42.54	43.70	10154755
2014-07-21	44.04	44.39	43.16	44.14	5154805
2014-07-22	43.91	44.09	42.77	42.89	7596954
2014-07-23	42.96	43.62	41.82	42.33	7411652
2014-07-24	41.69	41.70	40.43	40.97	10530055
2014-07-25	41.20	43.00	41.01	42.89	11420785
2014-07-28	42.40	44.16	42.40	43.52	7682826
2014-07-29	43.92	43.92	42.44	42.50	9565652
2014-07-30	42.48	42.98	41.72	42.87	7752363
2014-07-31	41.86	42.36	41.47	41.60	9293415
2014-08-01	42.36	42.79	41.76	42.15	7742086
2014-08-04	41.76	42.15	40.62	40.68	9966297
2014-08-05	40.72	41.40	39.70	41.33	10563450
2014-08-06	42.48	42.76	41.65	42.42	9533805
2014-08-07	42.22	42.88	41.65	42.36	5229436
2014-08-08	42.50	42.73	41.64	41.83	5970459
2014-08-11	41.68	42.75	41.68	42.48	5523584
2014-08-12	42.94	43.35	42.46	42.61	5977929
2014-08-13	42.81	43.16	42.31	42.46	3195612
2014-08-14	42.77	42.95	41.95	41.99	5101674
2014-08-15	41.26	42.59	41.17	42.30	6672800
2014-08-18	41.87	42.53	41.86	42.34	2836290
2014-08-19	42.57	42.57	41.77	41.80	4757691
2014-08-20	41.99	42.31	41.51	41.51	3207582
2014-08-21	40.77	41.26	40.55	41.19	7644131
2014-08-22	41.19	41.54	40.85	40.94	3594257
2014-08-25	40.89	40.89	40.24	40.25	4312456
2014-08-26	40.81	41.28	40.39	41.13	6977137
2014-08-27	41.26	41.40	40.89	41.01	2662941
2014-08-28	41.57	41.92	41.31	41.64	4949281
2014-08-29	41.57	42.15	41.47	42.10	3269714
2014-09-02	40.99	41.25	40.14	40.16	11103794
2014-09-03	40.39	40.70	40.23	40.37	5799462
2014-09-04	40.66	40.76	37.81	38.16	15836495
2014-09-05	38.45	39.58	37.82	39.30	8694649
2014-09-08	38.80	38.80	37.12	37.26	12302296
2014-09-09	37.30	38.74	36.76	38.45	10882723
2014-09-10	37.80	38.34	37.19	37.60	9373206
2014-09-11	37.20	38.80	36.79	38.49	13183241
2014-09-12	37.73	38.22	37.43	37.49	8285685
2014-09-15	37.80	38.65	37.61	38.54	9978173
2014-09-16	38.56	39.62	37.90	39.12	7771946
2014-09-17	39.10	39.57	37.27	37.60	11358262
2014-09-18	37.50	38.03	37.28	37.68	7310480
2014-09-19	37.54	37.61	36.19	36.34	11207689
2014-09-22	36.02	36.10	34.22	34.58	13824123
2014-09-23	35.41	36.17	34.75	35.56	11296924
2014-09-24	35.17	35.83	34.65	35.05	6836063
2014-09-25	34.39	35.88	34.25	35.78	8510556
2014-09-26	35.36	35.59	34.60	34.79	7405207
2014-09-29	35.02	35.12	34.62	34.65	4048451
2014-09-30	34.33	34.85	33.50	33.62	10262066
2014-10-01	33.85	34.57	33.75	33.84	7120882
2014-10-02	34.04	34.17	33.39	33.67	5282893
2014-10-03	32.88	33.04	31.28	31.33	16597580
2014-10-06	31.66	33.16	31.36	32.87	12234065
2014-10-07	32.99	33.13	31.28	31.44	12843992
2014-10-08	32.08	34.82	30.39	34.46	25158121
2014-10-09	34.31	34.31	31.80	32.90	18442709
2014-10-10	32.65	33.83	31.92	32.50	9295321
2014-10-13	32.96	34.18	32.87	33.10	11324609
2014-10-14	33.24	33.78	32.76	33.05	6613704
2014-10-15	33.22	34.10	32.58	33.07	7110832
2014-10-16	32.68	33.83	32.68	33.28	4408583
2014-10-17	33.31	33.31	32.28	32.50	7225963
2014-10-20	32.82	33.03	32.50	32.84	4455774
2014-10-21	33.33	33.44	32.65	32.83	4210478
2014-10-22	32.43	32.55	31.05	31.09	13880669
2014-10-23	30.73	31.67	29.86	31.60	12708409
2014-10-24	31.60	31.60	30.73	30.95	6757314
2014-10-27	30.53	30.60	29.57	29.57	8490195
2014-10-28	30.29	30.98	29.75	30.82	11811617
2014-10-29	30.30	30.90	28.49	28.60	19289866
2014-10-30	28.27	28.42	26.11	26.16	24298956
2014-10-31	24.55	25.55	23.98	24.47	26053483
2014-11-03	24.61	26.33	24.40	25.91	22998318
2014-11-04	25.75	26.08	24.39	24.51	20896244
2014-11-05	23.38	24.28	22.34	22.71	31198585
2014-11-06	23.26	24.61	23.13	23.39	28702049
2014-11-07	24.16	26.22	24.09	26.04	40705631
2014-11-10	25.37	25.56	23.66	24.18	33851402
2014-11-11	24.83	26.44	24.68	25.73	30838669
2014-11-12	26.00	26.74	24.77	25.60	14866356
2014-11-13	26.05	26.16	25.31	25.68	2307840
2014-11-14	24.04	26.53	23.86	26.35	28446112
2014-11-17	26.04	27.63	25.67	27.50	22367724
2014-11-18	28.30	29.76	28.22	29.36	26602214
2014-11-19	29.37	29.48	27.15	27.26	39811930
2014-11-20	28.35	29.05	27.77	28.50	25874846
2014-11-21	29.61	29.78	28.42	28.80	17955857
2014-11-24	28.73	29.34	28.49	28.51	9112899
2014-11-25	28.69	29.36	28.57	29.31	16192311
2014-11-26	29.24	29.45	28.62	28.62	10323946
2014-11-28	27.07	27.11	25.10	25.20	28828285
2014-12-01	26.16	28.01	25.89	27.68	31531516
2014-12-02	26.53	27.10	25.40	25.85	24310224
2014-12-03	26.41	27.24	26.25	26.32	21555876
2014-12-04	26.56	26.80	25.55	25.69	13892825
2014-12-05	24.84	25.40	24.56	24.67	16406112
2014-12-08	25.14	25.59	23.49	25.10	22101521
2014-12-09	26.08	26.79	25.89	26.10	21518992
2014-12-10	26.03	26.63	25.16	25.20	20672596
2014-12-11	24.75	25.62	24.55	24.61	16985794
2014-12-12	24.52	24.70	23.84	24.04	15330332
2014-12-15	23.46	23.92	21.98	22.06	33554852
2014-12-16	22.89	23.15	21.40	21.47	18161945
2014-12-17	21.61	23.32	21.47	23.00	29720025
2014-12-18	23.53	24.98	23.08	24.79	29892887
2014-12-19	24.58	24.72	23.77	24.15	22584407
2014-12-22	23.75	23.89	22.03	22.23	26310379
2014-12-23	22.38	23.33	21.60	21.84	18563452
2014-12-24	21.73	23.00	21.60	22.58	14858669
2014-12-26	23.59	23.67	23.07	23.45	12846750
2014-12-29	23.30	23.37	22.73	22.90	13936658
2014-12-30	23.47	24.21	23.35	24.12	22044449
2014-12-31	23.82	24.37	23.38	23.93	9126655
2015-01-02	23.35	25.01	23.26	24.96	17181725
2015-01-05	25.45	26.37	24.92	26.03	16481435
2015-01-06	26.50	28.07	26.34	27.73	28555850
2015-01-07	26.94	28.11	26.58	26.91	14134936
2015-01-08	27.08	27.66	25.91	26.32	15292147
2015-01-09	27.05	27.65	26.83	27.48	18461105
2015-01-12	27.85	29.27	27.68	28.94	19137779
2015-01-13	29.61	29.63	27.43	27.84	20518280
2015-01-14	28.50	28.65	26.53	27.25	16920159
2015-01-15	28.42	28.96	28.21	28.58	21063765
2015-01-16	28.80	29.49	28.61	28.89	12681806
2015-01-20	29.67	30.21	29.43	30.10	14868636
2015-01-21	30.58	30.74	28.94	29.65	15948030
2015-01-22	30.05	30.14	29.01	29.07	13757312
2015-01-23	28.70	28.94	27.53	27.62	18003283
2015-01-26	27.09	28.39	26.84	28.36	13277481
2015-01-27	28.57	29.50	28.38	29.42	14783592
2015-01-28	28.83	29.11	27.41	27.63	21107564
2015-01-29	26.95	27.29	25.95	26.59	19734504
2015-01-30	26.90	27.83	26.46	27.74	19067837
2015-02-02	26.98	28.23	26.89	27.55	15603414
2015-02-03	27.34	27.68	26.60	26.83	16333991
2015-02-04	27.25	27.82	26.95	27.55	11304737
2015-02-05	27.35	28.31	27.21	28.11	11893584
2015-02-06	26.92	27.53	26.64	26.64	20187131
2015-02-09	27.06	27.41	26.99	27.25	10322046
2015-02-10	27.03	27.05	26.65	26.72	9910247
2015-02-11	26.87	26.96	26.16	26.30	10190783
2015-02-12	26.69	26.93	26.47	26.62	9187079
2015-02-13	27.05	27.33	26.97	27.00	9005955
2015-02-17	26.33	26.55	26.08	26.15	12601281
2015-02-18	26.15	26.97	25.76	26.86	13788556
2015-02-19	26.75	27.04	26.19	26.25	11128075
2015-02-20	26.44	26.71	25.83	25.83	8497744
2015-02-23	25.52	26.31	25.52	25.75	7264586
2015-02-24	25.53	26.01	25.35	25.82	5923334
2015-02-25	26.16	26.48	26.02	26.17	11375521
2015-02-26	26.78	26.80	26.21	26.37	7674321
2015-02-27	26.62	26.87	26.43	26.57	6442865
2015-03-02	26.73	26.82	25.99	26.15	10394836
2015-03-03	26.22	26.52	25.69	25.86	8166121
2015-03-04	25.83	25.95	25.21	25.25	11332442
2015-03-05	25.41	25.76	25.12	25.26	5222195
2015-03-06	24.28	24.46	23.34	23.43	23216374
2015-03-09	23.60	23.60	22.17	22.18	21109447
2015-03-10	22.19	22.40	20.68	21.29	29643199
2015-03-11	21.24	22.44	20.70	22.40	31411848
2015-03-12	22.66	22.80	21.88	21.99	19475521
2015-03-13	22.32	22.43	21.54	22.41	15163159
2015-03-16	22.35	22.53	21.87	22.09	11483566
2015-03-17	21.62	22.39	21.51	21.61	12870642
2015-03-18	21.67	23.24	21.41	23.20	21488733
2015-03-19	22.85	23.48	22.65	23.22	13806590
2015-03-20	23.51	24.37	23.43	24.10	16225732
2015-03-23	24.36	24.84	24.25	24.79	13714672
2015-03-24	24.92	24.93	24.53	24.86	7482859
2015-03-25	25.07	25.24	24.51	24.53	10267501
2015-03-26	24.97	25.14	23.82	23.97	15289718
2015-03-27	23.86	24.04	23.37	23.58	10944577
2015-03-30	23.12	23.24	22.69	22.82	13022285
2015-03-31	22.99	23.16	22.43	22.70	11442563
2015-04-01	23.02	24.11	22.95	24.09	23133175
2015-04-02	23.91	24.14	23.38	23.70	12340943
2015-04-06	24.75	24.99	24.54	24.87	17404652
2015-04-07	24.66	24.79	24.18	24.30	12713447
2015-04-08	24.35	24.49	23.74	23.89	11246595
2015-04-09	23.73	23.76	23.46	23.62	7251212
2015-04-10	24.16	24.44	24.13	24.34	10466506
2015-04-13	24.33	24.42	23.78	23.88	9210684
2015-04-14	23.91	24.32	23.81	23.94	6013570
2015-04-15	24.17	25.08	24.05	25.02	15086889
2015-04-16	25.08	25.31	24.43	24.74	9122898
2015-04-17	24.72	25.04	24.56	24.62	6175519
2015-04-20	24.34	24.80	24.21	24.78	6870145
2015-04-21	24.69	25.22	24.61	25.06	7685536
2015-04-22	24.88	25.05	24.23	24.24	12175272
2015-04-23	24.31	25.00	24.25	24.86	10812002
2015-04-24	24.62	24.92	24.19	24.21	11069956
2015-04-27	24.43	25.23	24.38	24.93	14990379
2015-04-28	25.08	25.90	25.06	25.87	15620793
2015-04-29	25.87	26.40	25.55	25.73	12850639
2015-04-30	25.17	25.17	24.73	24.94	15023382
2015-05-01	24.70	25.08	24.53	25.04	4896036
2015-05-04	25.60	25.78	25.34	25.70	10127518
2015-05-05	25.91	26.06	25.16	25.38	8383702
2015-05-06	25.53	25.57	24.83	24.98	8815754
2015-05-07	24.73	25.07	24.42	25.03	7356888
2015-05-08	25.25	25.46	24.86	25.28	7366489
2015-05-11	25.36	25.65	25.02	25.43	7770414
2015-05-12	25.54	25.94	25.50	25.88	9936280
2015-05-13	26.36	26.79	26.20	26.60	13516793
2015-05-14	26.86	27.29	26.48	26.51	9799604
2015-05-15	26.48	27.00	26.25	26.70	5814076
2015-05-18	26.92	27.04	26.58	26.71	5672861
2015-05-19	26.29	26.43	25.83	25.85	12160628
2015-05-20	26.00	26.44	25.98	26.27	8221235
2015-05-21	26.08	26.33	25.97	26.02	5131795
2015-05-22	26.05	26.28	25.90	26.03	3620042
2015-05-26	25.44	25.61	25.24	25.30	10747461
2015-05-27	25.31	25.56	25.14	25.52	4791794
2015-05-28	25.31	25.79	25.09	25.75	7884150
2015-05-29	25.73	25.97	25.56	25.68	4244420
2015-06-01	26.01	26.15	25.51	25.58	5347209
2015-06-02	25.85	26.15	25.69	26.03	9261854
2015-06-03	25.88	26.12	25.59	25.71	7506442
2015-06-04	25.45	25.52	25.21	25.23	7125096
2015-06-05	24.87	25.18	24.77	24.97	6993674
2015-06-08	25.14	25.46	24.95	25.41	6666269
2015-06-09	25.64	25.65	24.41	25.16	4758906
2015-06-10	25.55	25.74	25.36	25.52	6363662
2015-06-11	25.27	25.34	24.99	25.05	7447890
2015-06-12	24.96	25.14	24.71	24.81	5829780
2015-06-15	24.82	25.24	24.66	24.90	4888227
2015-06-16	24.68	24.92	24.58	24.71	4041764
2015-06-17	24.70	25.56	24.64	25.49	10404263
2015-06-18	25.94	26.01	25.73	25.89	10706257
2015-06-19	25.78	25.84	25.33	25.56	6732279
2015-06-22	25.20	25.47	25.04	25.07	9777427
2015-06-23	25.00	25.31	24.93	25.01	5726794
2015-06-24	24.90	25.17	24.87	25.03	3553773
2015-06-25	25.03	25.15	24.87	24.87	4753583
2015-06-26	24.81	24.97	24.75	24.86	3322235
2015-06-29	24.93	25.07	24.42	24.46	6309410
2015-06-30	24.29	24.59	24.08	24.15	6379676
2015-07-01	24.15	24.15	23.15	23.20	12840210
2015-07-02	23.31	23.87	23.30	23.84	8963108
2015-07-06	23.54	24.00	23.37	23.72	5102002
2015-07-07	23.12	23.23	22.38	22.51	14095728
2015-07-08	22.71	22.74	22.00	22.03	9138904
2015-07-09	22.60	22.77	22.20	22.23	8455791
2015-07-10	22.43	22.47	22.09	22.28	3786869
2015-07-13	22.00	22.89	21.82	22.83	9778705
2015-07-14	22.75	22.94	22.50	22.54	6641753
2015-07-15	22.27	22.38	21.99	22.12	8773936
2015-07-16	21.96	22.25	21.89	22.07	3896077
2015-07-17	21.90	21.94	20.94	21.10	13803211
2015-07-20	20.05	20.32	18.42	18.66	35206608
2015-07-21	18.97	19.69	18.96	19.39	14485322
2015-07-22	18.77	19.42	18.62	19.14	14785911
2015-07-23	19.35	19.43	18.38	18.55	17135822
2015-07-24	18.21	19.64	17.92	19.49	29853532
2015-07-27	19.48	20.18	18.69	18.81	18819612
2015-07-28	19.05	19.35	18.98	19.25	12965959
2015-07-29	19.16	19.80	18.91	19.66	14973858
2015-07-30	19.28	19.54	18.86	18.98	14504493
2015-07-31	19.49	19.59	19.14	19.34	9433269
2015-08-03	19.12	19.26	18.62	18.74	11806307
2015-08-04	18.90	19.17	18.69	18.94	9601974
2015-08-05	19.11	19.18	18.41	18.48	11302136
2015-08-06	18.61	19.16	18.55	18.99	8945253
2015-08-07	18.94	19.56	18.77	18.87	8979472
2015-08-10	19.05	19.99	18.84	19.95	17511541
2015-08-11	20.15	20.65	19.71	20.61	12743093
2015-08-12	21.06	22.27	20.97	22.26	19287299
2015-08-13	21.50	21.82	20.70	20.87	24587493
2015-08-14	21.25	21.41	20.48	20.89	8075131
2015-08-17	21.25	21.57	21.09	21.44	11603119
2015-08-18	20.99	21.20	20.62	20.92	12545127
2015-08-19	21.04	21.70	21.04	21.62	13888412
2015-08-20	22.33	22.74	22.15	22.37	14759800
2015-08-21	22.72	22.72	21.26	21.40	16639753
2015-08-24	21.22	21.93	19.61	19.77	21932495
2015-08-25	20.39	20.43	19.13	19.30	13457059
2015-08-26	18.98	19.07	18.23	18.31	20652883
2015-08-27	18.47	19.65	18.30	19.50	20709450
2015-08-28	19.59	20.67	19.55	20.48	21282160
2015-08-31	20.13	20.40	19.57	20.33	10177411
2015-09-01	20.52	20.75	19.67	19.70	10377371
2015-09-02	19.83	20.16	19.28	19.63	9744292
2015-09-03	19.25	20.10	19.20	19.22	10484222
2015-09-04	19.11	19.52	18.86	19.45	11090458
2015-09-08	19.67	19.87	19.34	19.76	7749073
2015-09-09	19.32	19.59	18.87	19.02	12027442
2015-09-10	19.22	19.33	18.88	18.97	4938152
2015-09-11	18.79	19.34	18.39	19.19	9603320
2015-09-14	19.12	19.56	18.91	19.36	6991624
2015-09-15	19.31	19.59	19.18	19.29	4885756
2015-09-16	19.72	20.47	19.68	20.41	13576714
2015-09-17	20.27	21.22	20.06	21.17	14905954
2015-09-18	21.46	21.67	20.76	21.03	9027915
2015-09-21	20.78	20.91	20.30	20.38	8191779
2015-09-22	19.97	20.10	19.56	19.66	10829254
2015-09-23	20.02	20.07	19.50	19.57	8268594
2015-09-24	19.99	20.85	19.90	20.57	18002887
2015-09-25	20.23	20.48	19.96	20.09	12281470
2015-09-28	19.60	19.85	19.15	19.25	11168576
2015-09-29	19.42	19.72	19.12	19.28	5839587
2015-09-30	19.06	19.63	19.02	19.59	10986068
2015-10-01	19.64	19.99	19.05	19.17	8070457
2015-10-02	19.85	20.50	19.81	20.46	16026678
2015-10-05	20.54	20.96	20.48	20.81	12396225
2015-10-06	21.35	21.65	21.06	21.38	11865595
2015-10-07	21.55	21.58	20.95	21.37	8032345
2015-10-08	21.00	21.88	20.87	20.97	9942412
2015-10-09	21.65	22.11	21.43	22.00	15670794
2015-10-12	22.57	22.57	21.47	21.78	14385505
2015-10-13	21.61	22.12	21.43	21.60	6453330
2015-10-14	22.10	23.34	22.04	23.22	21102031
2015-10-15	22.77	23.58	22.61	23.34	8536343
2015-10-16	23.25	23.42	22.49	22.54	12008166
2015-10-19	22.40	22.46	21.25	21.49	17092197
2015-10-20	21.72	22.68	21.69	22.32	18851934
2015-10-21	22.21	22.25	21.56	21.82	11542896
2015-10-22	21.67	22.30	21.62	21.93	7934254
2015-10-23	22.20	22.75	21.73	22.57	13164202
2015-10-26	22.60	22.60	21.93	22.00	9432059
2015-10-27	21.75	22.11	21.54	21.88	6136202
2015-10-28	22.39	22.82	21.26	21.56	14511833
2015-10-29	21.25	21.43	20.44	20.54	12423656
2015-10-30	20.51	20.91	20.39	20.46	7694533
2015-11-02	20.25	20.70	19.97	20.48	5138331
2015-11-03	20.14	20.57	19.96	20.39	5538071
2015-11-04	20.59	20.83	20.01	20.08	7514375
2015-11-05	20.13	20.13	19.54	19.67	9960824
2015-11-06	19.08	19.13	18.78	18.90	12126832
2015-11-09	18.85	19.37	18.72	19.34	13103767
2015-11-10	19.07	19.29	18.83	18.90	7961802
2015-11-11	18.99	19.38	18.91	19.26	8462162
2015-11-12	18.86	19.42	18.80	19.08	5900217
2015-11-13	19.05	19.44	18.90	19.25	7417048
2015-11-16	19.36	19.58	19.30	19.36	4345405
2015-11-17	19.20	19.29	18.41	18.63	12860162
2015-11-18	18.63	18.99	18.20	18.92	10756508
2015-11-19	19.21	19.61	19.02	19.45	7928521
2015-11-20	19.53	19.53	18.57	18.83	11118979
2015-11-23	18.67	18.82	18.57	18.65	5479569
2015-11-24	18.95	19.37	18.83	19.14	10764550
2015-11-25	18.93	19.31	18.81	19.13	5018052
2015-11-27	18.52	18.93	18.52	18.74	5638332
2015-11-30	18.69	19.02	18.69	18.93	5172259
2015-12-01	19.07	19.45	18.92	19.38	7312586
2015-12-02	18.92	19.12	18.72	18.95	7470287
2015-12-03	19.13	19.44	18.89	19.38	7269461
2015-12-04	19.66	20.24	19.63	20.15	9991950
2015-12-07	19.90	19.94	19.02	19.44	11904148
2015-12-08	19.50	19.66	19.10	19.31	6286254
2015-12-09	19.64	19.87	19.36	19.53	8107962
2015-12-10	19.36	19.68	19.28	19.46	4395648
2015-12-11	19.20	19.76	19.20	19.61	4428824
2015-12-14	19.53	19.60	18.82	18.89	7676887
2015-12-15	19.07	19.18	18.82	19.02	3440330
2015-12-16	19.38	19.90	19.22	19.86	10299367
2015-12-17	19.22	19.23	18.75	18.79	9149219
2015-12-18	19.14	19.44	19.06	19.30	6482112
2015-12-21	19.48	19.53	19.26	19.38	4438427
2015-12-22	19.29	19.55	19.15	19.31	3989986
2015-12-23	19.32	19.66	19.26	19.57	4824646
2015-12-24	19.74	20.12	19.72	20.06	3890196
2015-12-28	19.75	19.78	19.27	19.41	8054136
2015-12-29	19.69	19.78	19.48	19.64	3957715
2015-12-30	19.21	19.33	19.08	19.16	5397105
2015-12-31	19.19	19.35	19.07	19.21	3447783
2016-01-04	19.68	20.04	19.51	19.80	7439420
2016-01-05	19.87	19.96	19.68	19.84	2624578
2016-01-06	20.08	20.23	19.97	20.18	6326161
2016-01-07	20.53	20.92	20.26	20.65	9670273
2016-01-08	20.22	20.28	19.66	20.06	10448233
2016-01-11	20.08	20.15	19.17	19.33	7797011
2016-01-12	19.05	19.11	18.42	18.83	7127764
2016-01-13	18.63	19.15	18.50	18.73	6400036
2016-01-14	18.56	18.67	17.96	18.10	6856030
2016-01-15	18.61	18.67	17.88	17.95	5978897
2016-01-19	17.98	18.10	17.06	17.09	11783248
2016-01-20	17.36	17.48	16.87	17.44	6103938
2016-01-21	17.25	17.61	16.96	17.46	3884694
2016-01-22	17.28	17.95	17.28	17.70	7867955
2016-01-25	18.02	18.10	17.76	17.96	5457340
2016-01-26	18.09	18.83	18.09	18.76	8587617
2016-01-27	18.70	19.20	18.56	19.12	5821091
2016-01-28	18.82	19.10	18.71	18.72	4845794
2016-01-29	18.67	19.12	18.52	19.09	5548780
2016-02-01	19.25	19.70	19.20	19.68	5830814
2016-02-02	19.51	19.71	18.94	19.22	5763874
2016-02-03	19.37	20.31	19.34	20.11	10080099
2016-02-04	20.77	21.26	20.69	20.80	10114187
2016-02-05	20.48	21.82	20.25	21.80	11061033
2016-02-08	22.49	23.20	22.42	22.72	13659413
2016-02-09	23.12	23.15	21.71	21.76	12547308
2016-02-10	21.80	22.11	21.14	22.07	8659912
2016-02-11	23.73	24.32	23.13	24.01	18125082
2016-02-12	23.42	24.91	23.27	24.91	10829959
2016-02-16	23.65	24.27	22.75	22.77	17991845
2016-02-17	23.11	23.95	23.11	23.76	9975748
2016-02-18	23.45	25.57	23.38	25.53	15837770
2016-02-19	25.16	25.30	24.59	24.69	10272169
2016-02-22	23.93	24.72	23.77	24.35	7596068
2016-02-23	24.87	25.11	24.41	24.63	8043040
2016-02-24	25.59	26.16	24.81	25.25	13682325
2016-02-25	25.11	25.80	25.05	25.77	8413515
2016-02-26	25.16	25.68	24.76	24.90	9366237
2016-02-29	25.18	26.00	25.18	25.97	9882611
2016-03-01	26.17	26.24	24.97	25.00	13019482
2016-03-02	25.13	25.81	25.03	25.71	10166824
2016-03-03	25.86	27.52	25.75	27.37	16865130
2016-03-04	27.37	28.94	27.06	27.11	19959887
2016-03-07	27.53	28.70	27.46	28.39	15583359
2016-03-08	28.79	28.83	26.99	27.00	15504755
2016-03-09	26.17	27.23	25.88	26.84	9014085
2016-03-10	27.40	28.13	27.33	28.02	14030501
2016-03-11	27.84	28.20	27.03	27.15	13733258
2016-03-14	28.00	28.00	28.00	28.00	100
2016-03-15	26.00	26.57	25.40	26.45	9175795
2016-03-16	26.15	28.78	25.81	28.57	16102742
2016-03-17	29.11	29.50	27.78	27.80	13303290
2016-03-18	27.90	28.79	27.81	28.40	8254823
2016-03-21	28.25	29.06	28.09	28.47	6107875
2016-03-22	29.02	29.22	28.25	28.71	6605945
2016-03-23	27.59	27.98	26.75	26.78	19442709
2016-03-24	27.03	27.31	26.58	26.97	6597555
2016-03-28	27.19	27.31	26.33	26.89	6046988
2016-03-29	27.20	28.67	26.85	28.58	15790514
2016-03-30	28.31	28.75	27.68	28.12	8297891
2016-03-31	28.64	28.69	27.70	27.85	5525597
2016-04-01	27.04	28.39	26.90	28.28	7514235
2016-04-04	28.16	28.17	27.45	27.50	8857500
2016-04-05	27.50	27.50	27.50	28.31	9433979
2016-04-06	27.94	28.57	27.91	28.42	5074475
2016-04-07	29.04	29.35	28.88	29.18	8155991
2016-04-08	29.20	30.42	29.13	30.33	10428485
2016-04-11	31.06	32.63	30.95	32.43	17810722
2016-04-12	32.58	33.07	31.75	32.84	11530413
2016-04-13	32.35	33.00	31.97	32.10	10333857
2016-04-14	32.00	32.22	30.56	31.13	12050796
2016-04-15	31.48	32.60	30.95	32.48	10289036
2016-04-18	32.90	32.97	32.14	32.58	5908156
2016-04-19	34.07	35.19	33.87	35.02	17013849
2016-04-20	34.90	35.84	33.54	33.68	16775201
2016-04-21	35.18	35.37	34.05	34.62	15504267
2016-04-22	34.22	35.05	33.13	33.64	14909021
2016-04-25	33.89	34.28	33.06	33.30	7386131
2016-04-26	33.65	34.65	33.16	34.58	13775902
2016-04-27	34.90	35.26	33.39	34.81	8104643
2016-04-28	35.33	36.60	34.99	36.38	17824727
2016-04-29	37.11	38.57	37.10	38.52	21410487
2016-05-02	38.88	38.96	37.53	37.94	12502404
2016-05-03	38.18	38.26	36.58	36.82	12405496
2016-05-04	36.07	36.97	34.43	34.61	17683999
2016-05-05	35.18	36.08	34.97	35.76	10731749
2016-05-06	36.59	38.08	36.41	37.71	19337417
2016-05-09	36.12	36.15	34.90	34.90	20446787
2016-05-10	35.22	36.32	34.41	36.14	14352570
2016-05-11	37.07	37.81	35.77	37.40	13674610
2016-05-12	37.52	38.15	36.60	36.87	9222496
2016-05-13	36.86	37.75	36.56	37.18	7835958
2016-05-16	38.23	38.80	37.68	38.07	12174758
2016-05-17	38.20	39.70	37.87	39.20	17528225
2016-05-18	38.39	39.02	36.02	36.06	29403975
2016-05-19	35.02	37.00	34.50	36.51	19164728
2016-05-20	37.03	37.13	35.41	36.86	10538809
2016-05-23	35.95	36.99	35.72	36.20	9189464
2016-05-24	35.46	35.64	33.49	33.59	23814362
2016-05-25	33.38	35.05	32.76	34.85	17950123
2016-05-26	35.49	35.74	34.24	34.56	11032090
2016-05-27	34.16	34.42	32.74	32.89	18583011
2016-05-31	32.86	34.48	32.60	33.80	15591933
2016-06-01	34.08	34.57	33.08	33.75	10069329
2016-06-02	33.70	34.30	33.39	33.80	6991425
2016-06-03	36.10	37.96	36.08	37.96	33704934
2016-06-06	37.93	38.68	37.15	38.63	13295757
2016-06-07	38.06	38.77	37.89	38.12	13732343
2016-06-08	39.77	40.47	39.41	39.90	22061060
2016-06-09	39.77	40.79	39.45	40.59	11667501
2016-06-10	40.98	41.37	39.67	39.91	15012247
2016-06-13	40.98	41.08	39.31	40.06	12511025
2016-06-14	40.15	40.16	38.63	39.27	12132368
2016-06-15	39.33	41.37	39.00	40.92	23725499
2016-06-16	42.24	42.32	39.31	39.77	21679069
2016-06-17	40.43	40.69	39.40	40.31	13111289
2016-06-20	39.16	41.01	39.00	40.72	15266715
2016-06-21	39.73	40.15	39.34	39.41	16999231
2016-06-22	39.48	39.86	38.82	39.75	6871099
2016-06-23	39.62	40.40	39.46	39.78	10012876
2016-06-24	43.60	43.76	41.25	41.76	23150673
2016-06-27	42.00	42.49	40.80	41.78	12927630
2016-06-28	40.64	41.46	40.56	41.00	13602907
2016-06-29	41.68	42.70	41.61	42.05	14549128
2016-06-30	42.42	42.70	41.75	42.60	8387717
2016-07-01	43.82	45.62	43.55	45.38	19699048
2016-07-05	45.78	47.06	45.21	46.74	21074567
2016-07-06	47.54	48.95	47.40	48.88	22875846
2016-07-07	48.16	48.25	46.77	47.12	19361320
2016-07-08	47.32	49.46	46.85	49.41	22742250
2016-07-11	48.84	50.17	48.53	49.73	12349307
2016-07-12	49.20	49.80	47.47	47.66	20916602
2016-07-13	48.41	50.29	48.21	49.86	18938987
2016-07-14	48.13	49.71	48.00	49.71	10976471
2016-07-15	48.65	49.59	48.56	48.75	10682587
2016-07-18	48.68	49.00	47.99	48.73	10401070
2016-07-19	48.36	48.63	47.58	47.65	14676297
2016-07-20	46.27	46.29	43.72	43.93	32241221
2016-07-21	44.49	46.52	44.31	46.32	21260318
2016-07-22	45.59	46.17	45.31	45.79	8427394
2016-07-25	44.96	45.00	43.50	43.74	19302375
2016-07-26	44.75	45.93	44.33	45.35	17647268
2016-07-27	46.02	48.26	44.82	47.92	22931448
2016-07-28	48.28	48.59	47.10	48.14	11808223
2016-07-29	49.34	50.56	48.86	50.07	17168937
2016-08-01	50.04	51.07	49.59	50.93	11060603
2016-08-02	51.55	51.85	50.64	50.85	8200228
2016-08-03	50.64	50.70	49.72	50.45	8216463
2016-08-04	50.90	51.66	50.80	51.15	10664576
2016-08-05	49.52	49.90	48.92	49.41	16728227
2016-08-08	49.39	50.85	49.31	50.23	11349823
2016-08-09	50.39	51.19	50.20	50.71	9436655
2016-08-10	52.16	52.36	50.95	51.57	13245625
2016-08-11	51.66	52.50	51.02	51.02	11618160
2016-08-12	52.41	52.41	50.74	51.08	8313024
2016-08-15	51.25	51.70	50.78	51.02	5984281
2016-08-16	51.32	51.66	50.98	51.31	7852418
2016-08-17	50.80	51.36	49.56	50.69	13031516
2016-08-18	51.27	51.70	50.76	51.70	12785240
2016-08-19	50.57	50.90	49.98	50.10	19121247
2016-08-22	49.15	49.48	48.65	48.99	12949954
2016-08-23	49.70	49.74	47.79	47.85	12172563
2016-08-24	47.13	47.15	43.97	44.13	30168706
2016-08-25	44.22	46.47	43.47	45.52	24490613
2016-08-26	46.62	47.74	44.56	45.18	16022360
2016-08-29	44.44	45.84	44.29	45.29	11827341
2016-08-30	44.76	45.11	42.31	42.80	22084103
2016-08-31	42.07	42.55	41.30	41.76	17438599
2016-09-01	41.38	43.93	41.11	43.75	29553190
2016-09-02	45.56	46.33	44.43	46.33	29633940
2016-09-06	47.42	49.37	47.00	49.37	33450481
2016-09-07	49.06	49.08	46.99	48.75	21408044
2016-09-08	48.35	48.86	47.31	47.83	15702059
2016-09-09	46.94	47.40	44.16	44.44	37023809
2016-09-12	43.48	47.00	43.33	46.54	29805386
2016-09-13	45.72	46.24	43.76	44.59	25459035
2016-09-14	45.21	46.20	44.57	44.75	12218622
2016-09-15	44.45	45.85	43.84	44.86	13455580
2016-09-16	44.07	45.19	43.57	43.92	17100173
2016-09-19	44.94	45.06	44.11	44.42	11598938
2016-09-20	44.23	44.80	43.93	44.47	9379380
2016-09-21	45.52	48.13	45.19	48.04	34274251
2016-09-22	48.57	48.97	46.73	47.12	23448936
2016-09-23	46.87	47.17	44.97	45.42	22675489
2016-09-26	45.80	46.35	44.72	44.87	9034425
2016-09-27	44.31	44.59	43.26	43.86	15966019
2016-09-28	44.00	45.75	42.75	45.28	23374505
2016-09-29	44.61	45.27	44.19	44.85	11042028
2016-09-30	45.71	45.88	44.08	44.29	14967239
2016-10-03	44.10	44.56	42.91	43.54	14142286
2016-10-04	42.10	42.10	38.81	38.81	41455484
2016-10-05	39.71	39.93	37.54	39.15	20536771
2016-10-06	37.52	38.29	36.96	37.46	22087009
2016-10-07	39.00	39.42	37.10	38.09	23081473
2016-10-10	38.56	38.91	38.14	38.64	10828541
2016-10-11	38.04	38.39	37.27	37.31	18111868
2016-10-12	37.42	38.61	37.33	38.30	19758030
2016-10-13	38.42	40.25	38.12	39.15	20136099
2016-10-14	38.35	39.55	37.97	38.08	20276117
2016-10-17	38.42	38.99	37.96	38.71	17119771
2016-10-18	39.54	40.63	39.06	40.59	23864720
2016-10-19	41.48	42.19	40.92	42.02	18901346
2016-10-20	42.00	42.16	40.89	41.74	13220203
2016-10-21	41.47	41.83	41.26	41.82	7508826
2016-10-24	42.26	42.33	40.17	40.66	18471317
2016-10-25	41.13	42.34	40.78	41.91	15294133
2016-10-26	41.96	42.14	40.48	40.81	24241623
2016-10-27	41.02	41.08	39.47	39.61	19731112
2016-10-28	39.62	40.75	39.04	39.61	17809236
2016-10-31	39.66	40.70	39.29	40.68	17699685
2016-11-01	41.91	42.65	41.32	42.03	20218123
2016-11-02	43.11	43.54	40.90	41.26	20640209
2016-11-03	41.05	42.51	41.01	42.35	14700314
2016-11-04	42.35	42.36	40.93	41.58	13707579
2016-11-07	40.16	40.48	39.28	39.81	26137374
2016-11-08	40.20	40.97	38.76	39.34	15605534
2016-11-09	42.09	42.13	39.05	40.24	23375159
2016-11-10	39.76	39.83	37.16	37.25	42381596
2016-11-11	37.31	37.36	33.73	34.24	46732560
2016-11-14	33.47	35.97	32.80	34.96	26728742
2016-11-15	35.07	37.13	34.71	36.86	30178482
2016-11-16	36.50	36.75	35.18	35.55	25571113
2016-11-17	35.74	36.60	33.84	34.55	25495776
2016-11-18	34.11	34.67	33.66	34.52	21271969
2016-11-21	35.33	35.74	34.75	35.26	13328947
2016-11-22	35.47	35.80	34.40	35.75	14839989
2016-11-23	34.20	34.38	33.45	33.75	32415379
2016-11-25	34.30	34.58	33.58	33.80	8067693
2016-11-28	34.25	35.38	33.82	35.19	26680351
2016-11-29	34.28	35.24	34.00	34.99	11212403
2016-11-30	34.60	34.78	34.04	34.32	16465091
2016-12-01	34.18	35.28	33.52	34.25	16867357
2016-12-02	34.78	35.58	34.70	35.46	23877863
2016-12-05	34.80	36.09	34.23	35.59	15428649
2016-12-06	35.63	36.37	35.23	35.42	10723286
2016-12-07	36.17	36.52	35.61	35.93	13964157
2016-12-08	35.82	36.04	35.43	35.99	7445442
2016-12-09	35.52	35.73	33.98	34.18	30816170
2016-12-12	34.53	35.10	34.10	34.22	11961910
2016-12-13	34.22	34.55	33.79	34.38	10687707
2016-12-14	34.86	35.13	32.16	32.18	39887859
2016-12-15	31.19	31.39	29.99	30.32	33542383
2016-12-16	30.81	31.18	29.53	29.86	23705417
2016-12-19	28.89	28.92	28.12	28.43	27938736
2016-12-20	27.71	28.63	27.37	28.51	23996784
2016-12-21	28.62	28.75	28.13	28.18	11546806
2016-12-22	28.17	28.89	28.01	28.23	13975132
2016-12-23	28.33	28.69	28.15	28.62	9150735
2016-12-27	29.00	29.71	28.84	29.66	16672523
2016-12-28	29.44	30.67	29.13	30.65	22331733
2016-12-29	30.95	33.51	30.76	33.48	45037290
2016-12-30	33.52	34.30	31.49	31.55	39165484
2017-01-03	31.78	33.66	31.13	33.64	29306249
2017-01-04	34.19	34.23	33.25	34.20	19591092
2017-01-05	35.18	37.47	35.09	37.10	43147433
2017-01-06	36.16	37.18	34.16	35.40	54259758
2017-01-09	36.37	37.33	35.61	35.96	28447557
2017-01-10	36.67	37.50	35.91	36.81	21106628
2017-01-11	36.17	37.35	35.45	36.80	20436562
2017-01-12	37.74	37.88	36.10	36.57	18323951
2017-01-13	36.00	36.76	35.50	36.66	11135225
2017-01-17	37.92	38.08	37.43	37.91	26028462
2017-01-18	37.69	38.02	36.27	36.69	25973463
2017-01-19	36.17	37.10	35.71	36.65	16942786
2017-01-20	36.71	37.82	36.23	37.01	17601101
2017-01-23	37.56	37.99	37.23	37.94	17013462
2017-01-24	37.76	38.58	37.08	37.56	22199313
2017-01-25	36.73	37.26	36.49	37.23	15167804
2017-01-26	36.32	36.68	36.08	36.15	22415140
2017-01-27	36.25	36.96	36.20	36.87	18570350
2017-01-30	37.12	37.61	36.68	36.74	11382390
2017-01-31	37.64	37.80	37.28	37.78	22200715
2017-02-01	37.15	38.24	37.01	38.07	18026052
2017-02-02	39.07	39.22	38.53	38.92	15049236
2017-02-03	38.81	39.30	38.73	39.26	10864389
2017-02-06	39.97	42.29	39.68	42.29	37449633
2017-02-07	41.70	42.84	41.38	41.91	18574841
2017-02-08	42.65	43.01	41.65	42.19	14754464
2017-02-09	42.31	42.39	40.82	40.88	29287549
2017-02-10	40.40	42.67	40.26	41.81	27479301
2017-02-13	41.36	41.74	41.07	41.27	14899719
2017-02-14	41.86	42.05	40.69	41.79	17412502
2017-02-15	41.17	41.77	40.92	41.50	10747238
2017-02-16	41.87	42.39	41.69	42.12	16689867
2017-02-17	42.16	42.40	41.17	41.25	16095586
2017-02-21	40.63	41.37	39.82	40.79	13306188
2017-02-22	40.80	41.09	39.51	40.73	17615633
2017-02-23	41.55	41.67	40.89	40.92	14810871
2017-02-24	41.57	41.60	39.97	40.09	15481296
2017-02-27	40.00	40.68	36.08	36.25	61391962
2017-02-28	37.30	37.82	36.33	36.93	25422119
2017-03-01	35.80	37.65	35.70	37.63	24864741
2017-03-02	36.58	37.01	34.37	34.53	48280467
2017-03-03	34.53	35.92	33.59	35.53	38762475
2017-03-06	34.99	35.11	32.90	33.42	48400054
2017-03-07	32.97	34.47	32.66	33.71	27371541
2017-03-08	33.08	34.04	33.05	33.32	12115925
2017-03-09	33.50	33.85	32.88	32.98	10661069
2017-03-10	33.23	34.87	33.00	34.69	29933000
2017-03-13	34.90	36.35	34.70	36.15	34798748
2017-03-14	36.04	36.28	33.79	33.99	40219156
2017-03-15	34.35	38.12	33.95	37.91	64810938
2017-03-16	38.52	38.57	36.99	37.45	19549486
2017-03-17	37.49	37.72	35.68	36.28	29731587
2017-03-20	36.50	37.29	36.09	37.08	20252434
2017-03-21	37.48	38.22	37.22	37.46	23095371
2017-03-22	37.95	37.95	36.93	37.06	13735560
2017-03-23	37.30	37.44	35.74	36.26	22018780
2017-03-24	36.24	36.80	35.92	36.20	11212042
2017-03-27	37.20	37.25	36.39	36.94	22954174
2017-03-28	36.86	36.94	35.18	35.84	28151269
2017-03-29	35.69	36.49	35.53	36.15	11883939
2017-03-30	35.68	36.09	35.49	35.70	14396330
2017-03-31	35.82	36.76	35.65	35.98	16864944
2017-04-03	36.08	36.82	36.02	36.63	15308549
2017-04-04	36.99	37.08	36.52	37.03	9915205
2017-04-05	36.43	37.13	35.85	36.90	19081429
2017-04-06	36.68	36.92	36.33	36.71	10590576
2017-04-07	37.41	37.54	36.08	36.56	15091201
2017-04-10	36.41	36.85	36.11	36.78	9670740
2017-04-11	37.19	37.72	36.86	37.50	22630280
2017-04-12	37.46	38.06	37.10	38.04	15620162
2017-04-13	37.44	37.57	36.63	36.70	37058406
2017-04-17	36.68	36.82	35.43	36.14	28969475
2017-04-18	35.98	36.29	35.41	35.87	14203232
2017-04-19	35.45	35.59	33.90	34.71	36664393
2017-04-20	34.56	35.07	34.33	34.52	15837418
2017-04-21	34.63	34.94	34.40	34.54	11443324
2017-04-24	33.77	34.09	33.62	33.70	18533562
2017-04-25	33.13	33.17	31.62	32.24	45285262
2017-04-26	32.16	32.87	31.25	32.26	34787304
2017-04-27	32.23	32.32	31.42	31.69	24996566
2017-04-28	31.75	32.88	31.73	32.23	23396129
2017-05-01	32.00	32.16	30.84	31.33	34311158
2017-05-02	31.12	31.72	31.01	31.17	12451454
2017-05-03	31.13	31.93	30.70	30.70	20604744
2017-05-04	30.14	30.38	29.33	29.65	30080954
2017-05-05	29.71	30.68	29.71	30.27	20448396
2017-05-08	30.43	30.43	29.69	30.31	10278070
2017-05-09	29.95	30.32	29.73	30.21	11570751
2017-05-10	30.66	31.26	30.65	30.94	20181132
2017-05-11	31.17	32.11	31.11	32.09	24372373
2017-05-12	32.59	33.00	32.33	32.54	15846656
2017-05-15	33.28	33.28	31.99	32.76	15474218
2017-05-16	32.87	33.15	32.66	32.98	10406782
2017-05-17	33.77	34.17	33.24	33.79	24291125
2017-05-18	33.49	33.49	32.46	32.57	29680335
2017-05-19	32.90	32.98	32.45	32.61	8209904
2017-05-22	32.86	33.30	32.82	33.13	11923040
2017-05-23	33.26	33.26	31.84	31.91	24154372
2017-05-24	31.60	32.41	30.89	32.21	22169337
2017-05-25	31.76	32.07	31.40	31.74	18708272
2017-05-26	32.30	32.35	31.89	31.92	9927499
2017-05-30	31.52	31.76	31.45	31.48	18896001
2017-05-31	31.54	31.79	31.04	31.43	11327417
2017-06-01	31.09	31.58	31.04	31.33	11677772
2017-06-02	31.69	32.02	31.50	31.88	14444122
2017-06-05	32.04	32.17	31.47	32.08	8329249
2017-06-06	32.63	34.14	32.61	34.04	34236719
2017-06-07	33.66	34.20	33.40	33.95	17007251
2017-06-08	33.59	33.73	32.91	33.34	14659757
2017-06-09	32.76	33.30	32.71	32.79	14613011
2017-06-12	32.61	33.88	32.56	33.56	18403215
2017-06-13	33.43	34.69	33.42	34.34	17783143
2017-06-14	35.00	35.05	32.15	32.85	38929246
2017-06-15	32.25	33.23	32.21	32.72	12121635
2017-06-16	32.78	33.23	32.55	33.00	15885406
2017-06-19	32.60	33.08	32.45	32.46	18858432
2017-06-20	32.50	32.55	32.13	32.41	7912817
2017-06-21	32.27	33.03	32.27	32.93	10961339
2017-06-22	33.30	33.75	33.20	33.61	13008859
2017-06-23	34.00	34.21	33.76	34.20	11186241
2017-06-26	33.57	34.15	33.51	33.75	12680676
2017-06-27	34.06	34.17	33.48	33.50	8422270
2017-06-28	33.71	34.04	33.39	34.02	9288040
2017-06-29	33.65	33.78	33.05	33.32	14805576
2017-06-30	33.16	33.59	33.16	33.38	7703092
2017-07-03	32.73	32.86	32.15	32.18	15494102
2017-07-05	32.33	32.68	31.94	32.55	16609636
2017-07-06	32.37	32.37	31.87	32.02	12775692
2017-07-07	31.63	31.77	30.98	31.29	17125150
2017-07-10	30.97	32.11	30.97	32.06	14885851
2017-07-11	32.01	32.24	31.44	32.18	8459860
2017-07-12	32.53	32.76	32.25	32.30	9287182
2017-07-13	32.30	32.44	31.78	31.89	8345461
2017-07-14	32.44	32.65	32.28	32.40	12389243
2017-07-17	32.67	32.95	32.61	32.76	9437499
2017-07-18	33.04	33.16	32.80	32.93	8896136
2017-07-19	32.85	33.08	32.58	32.80	6631948
2017-07-20	32.81	33.13	32.64	32.96	7297833
2017-07-21	33.23	33.26	32.95	33.14	7598759
2017-07-24	33.23	33.24	32.34	32.48	11611740
2017-07-25	32.52	32.82	32.24	32.31	6383131
2017-07-26	32.31	33.79	32.27	33.52	20244398
2017-07-27	33.47	33.65	32.77	32.93	12767169
2017-07-28	33.05	33.71	33.05	33.64	15511187
2017-07-31	33.64	33.90	33.41	33.62	9013749
2017-08-01	33.43	33.98	33.36	33.54	8094674
2017-08-02	33.39	33.72	33.14	33.23	8420162
2017-08-03	33.24	33.39	33.02	33.10	5596414
2017-08-04	32.77	32.86	32.14	32.39	17166737
2017-08-07	32.20	32.46	32.11	32.22	6834770
2017-08-08	32.36	32.44	31.80	32.24	10454748
2017-08-09	32.83	32.97	32.48	32.82	15019370
2017-08-10	33.26	33.38	33.05	33.33	18296632
2017-08-11	33.32	33.64	33.04	33.63	13110412
2017-08-14	33.24	33.42	32.99	33.05	10704931
2017-08-15	32.51	32.73	32.46	32.56	9581759
2017-08-16	32.51	33.51	32.46	33.34	14048811
2017-08-17	33.51	33.70	33.17	33.40	8396390
2017-08-18	33.84	33.95	33.17	33.39	11686109
2017-08-21	33.55	33.90	33.50	33.90	11359458
2017-08-22	33.74	33.88	33.49	33.50	9614499
2017-08-23	33.69	33.81	33.43	33.78	5531747
2017-08-24	33.61	34.01	33.56	33.80	7033388
2017-08-25	33.97	34.14	33.46	33.94	8219632
2017-08-28	34.20	35.26	34.17	35.24	25611634
2017-08-29	35.96	36.14	34.92	35.42	14828242
2017-08-30	35.39	35.40	34.79	34.92	10960728
2017-08-31	34.99	36.12	34.99	36.08	19062357
2017-09-01	36.38	36.41	35.68	36.26	11198611
2017-09-05	36.56	37.40	36.54	37.40	18253371
2017-09-06	37.22	37.54	36.50	36.82	16847548
2017-09-07	37.34	37.76	37.10	37.68	16767469
2017-09-08	37.65	37.65	36.69	36.96	17743632
2017-09-11	36.28	36.86	35.83	35.93	18838030
2017-09-12	35.87	36.52	35.75	36.34	11158610
2017-09-13	36.26	36.27	35.38	35.54	17029190
2017-09-14	35.45	35.99	35.32	35.88	15598156
2017-09-15	35.86	35.96	35.23	35.28	22189759
2017-09-18	34.79	34.98	34.32	34.49	15740930
2017-09-19	34.60	34.82	34.46	34.72	11651238
2017-09-20	34.77	35.30	33.67	34.11	18293119
2017-09-21	33.60	34.29	33.59	33.75	9542426
2017-09-22	34.14	34.45	33.99	34.29	10841731
2017-09-25	34.11	35.09	34.07	34.95	17645983
2017-09-26	34.37	34.72	33.92	34.10	17146802
2017-09-27	33.76	34.01	33.45	33.57	13153946
2017-09-28	33.70	34.16	33.58	33.88	10260940
2017-09-29	33.93	33.98	33.58	33.59	9155430
2017-10-02	33.55	33.77	33.22	33.60	15524831
2017-10-03	33.69	34.21	33.64	34.04	9345734
2017-10-04	34.24	34.37	34.02	34.32	7602240
2017-10-05	34.27	34.33	33.74	33.79	9299071
2017-10-06	33.80	34.61	33.52	34.59	16512765
2017-10-09	34.75	35.06	34.54	34.97	108338685
2017-10-10	35.14	35.18	34.41	34.52	13297404
2017-10-11	34.70	34.96	34.00	34.92	13724894
2017-10-12	34.84	34.88	34.51	34.65	7377259
2017-10-13	34.94	34.96	34.40	34.62	3754420
2017-10-16	34.50	34.66	33.70	33.95	13325288
2017-10-17	33.70	33.96	33.50	33.88	6986667
2017-10-18	33.82	33.93	33.57	33.57	6482947
2017-10-19	33.76	33.99	33.66	33.81	6558083
2017-10-20	33.54	33.63	33.20	33.27	9501913
2017-10-23	33.07	33.30	32.74	33.06	9443571
2017-10-24	32.90	33.07	32.60	32.68	9227788
2017-10-25	32.68	32.71	32.31	32.39	9059575
2017-10-26	32.45	32.50	31.75	31.91	15244876
2017-10-27	31.80	32.28	31.61	32.10	9434561
2017-10-30	32.04	32.70	32.01	32.47	12089951
2017-10-31	32.20	32.21	31.91	31.99	9842117
2017-11-01	32.18	32.67	32.00	32.12	8566598
2017-11-02	32.22	32.72	32.22	32.42	10638251
2017-11-03	32.55	32.58	31.89	32.12	10854061
2017-11-06	32.13	32.99	32.10	32.80	14309704
2017-11-07	32.63	32.72	32.23	32.50	7365722
2017-11-08	32.75	33.02	32.66	32.71	7322887
2017-11-09	32.76	32.88	32.39	32.60	6584295
2017-11-10	32.53	32.63	32.03	32.11	8376233
2017-11-13	32.19	32.26	31.83	31.89	10273937
2017-11-14	31.71	31.97	31.53	31.67	8455023
2017-11-15	31.79	31.92	31.56	31.88	8802629
2017-11-16	31.69	31.96	31.69	31.91	9785985
2017-11-17	32.02	32.54	31.95	32.40	10027797
2017-11-20	32.07	32.11	31.63	31.78	14640898
2017-11-21	31.92	32.26	31.89	31.97	8943383
2017-11-22	32.23	32.59	32.20	32.47	12731786
2017-11-24	32.48	32.61	32.17	32.18	5009677
2017-11-27	32.62	32.68	32.30	32.53	12353437
2017-11-28	32.54	32.55	32.19	32.30	5012371
2017-11-29	32.00	32.09	31.66	31.71	10900370
2017-11-30	31.61	31.95	31.43	31.65	7407844
2017-12-01	31.64	32.26	31.59	31.75	14140085
2017-12-04	31.55	31.61	31.25	31.30	8934180
2017-12-05	31.17	31.17	30.54	30.86	10944054
2017-12-06	30.60	30.85	30.29	30.43	14940835
2017-12-07	30.01	30.30	29.84	30.04	11942427
2017-12-08	30.16	30.47	30.11	30.33	8968922
2017-12-11	30.35	30.77	30.20	30.36	6090020
2017-12-12	30.24	30.44	30.17	30.42	4621295
2017-12-13	30.41	31.87	30.39	31.58	24950189
2017-12-14	31.51	31.65	31.02	31.54	10438232
2017-12-15	31.72	31.80	31.35	31.45	7543358
2017-12-18	31.70	32.08	31.68	31.98	10964921
2017-12-19	31.98	32.24	31.79	32.11	7946569
2017-12-20	32.22	32.89	32.19	32.72	14281292
2017-12-21	32.67	33.28	32.66	33.07	8195689
2017-12-22	33.25	33.67	33.08	33.53	11285109
2017-12-26	33.75	34.34	33.61	34.30	15402486
2017-12-27	34.40	34.43	33.90	34.26	11430192
2017-12-28	34.31	34.46	33.91	34.25	6460776
2017-12-29	34.36	34.47	33.99	34.13	7183555
2018-01-02	34.50	35.17	34.48	35.14	14051187
2018-01-03	35.04	35.13	34.02	34.54	13739513
2018-01-04	34.53	34.82	34.20	34.78	8099208
2018-01-05	34.46	34.77	34.38	34.48	7957402
2018-01-08	34.40	34.42	33.85	33.95	13323140
2018-01-09	33.60	33.60	33.18	33.27	11546993
2018-01-10	33.69	34.00	33.44	33.68	13488381
2018-01-11	33.90	34.07	33.81	33.96	11949861
2018-01-12	34.28	35.04	34.25	34.94	17409087
2018-01-16	35.09	35.66	34.90	35.57	12749144
2018-01-17	35.33	35.75	34.90	34.94	14082172
2018-01-18	35.05	35.11	34.19	34.28	14963302
2018-01-19	34.52	34.71	34.38	34.40	6885310
2018-01-22	34.48	34.75	34.24	34.51	5597212
2018-01-23	34.25	35.15	33.97	35.03	12398915
2018-01-24	35.69	36.08	35.53	35.74	16125589
2018-01-25	35.89	35.94	34.40	34.52	27161419
2018-01-26	34.75	35.10	34.60	34.79	7238088
2018-01-29	34.48	34.48	33.42	33.57	19944737
2018-01-30	33.92	33.99	33.01	33.12	14943893
2018-01-31	33.60	33.90	32.73	33.68	19841935
2018-02-01	33.36	33.78	33.15	33.63	9900841
2018-02-02	33.01	33.06	32.12	32.29	25322171
2018-02-05	32.39	32.55	31.97	32.38	11099892
2018-02-06	31.96	32.21	31.48	31.51	20453454
2018-02-07	31.30	31.94	31.10	31.25	14649580
2018-02-08	31.27	31.83	31.08	31.33	11806734
2018-02-09	31.34	31.35	29.88	30.63	25700602
2018-02-12	30.87	32.07	30.67	31.69	26193700
2018-02-13	31.80	32.12	31.54	31.97	7861071
2018-02-14	31.90	33.62	31.61	33.45	25607135
2018-02-15	33.55	33.69	32.81	33.55	7469556
2018-02-16	33.14	33.36	32.13	32.51	15423777
2018-02-20	32.09	32.33	31.47	31.60	17353359
2018-02-21	31.99	32.74	31.54	31.55	10937721
2018-02-22	31.78	31.96	31.51	31.54	7145342
2018-02-23	31.58	32.06	31.48	31.91	6989431
2018-02-26	32.27	32.51	32.10	32.47	9816285
2018-02-27	32.16	32.22	31.31	31.52	23688678
2018-02-28	31.60	31.81	31.37	31.38	5441255
2018-03-01	31.13	32.04	30.71	31.89	16750348
2018-03-02	32.15	32.34	31.67	31.73	10012526
2018-03-05	31.67	31.85	31.49	31.81	4199032
2018-03-06	32.25	32.83	32.25	32.40	18754784
2018-03-07	32.35	32.44	31.53	31.67	16469947
2018-03-08	31.83	31.88	31.47	31.77	9228164
2018-03-09	31.57	32.13	31.55	31.72	11206464
2018-03-12	31.51	32.01	31.33	31.99	13201547
2018-03-13	31.99	32.14	31.62	31.83	6131401
2018-03-14	31.86	32.05	31.71	31.84	5623263
2018-03-15	31.70	31.74	31.41	31.53	9570866
2018-03-16	31.54	31.57	31.18	31.41	17135858
2018-03-19	31.51	31.90	31.23	31.73	9923303
2018-03-20	31.52	31.61	31.29	31.38	8445352
2018-03-21	31.82	32.73	31.65	32.51	24152391
2018-03-22	32.27	32.46	32.02	32.07	9310497
2018-03-23	32.81	33.15	32.61	32.78	17836516
2018-03-26	33.01	33.19	32.93	32.96	8823752
2018-03-27	32.50	32.70	32.25	32.41	19627498
2018-03-28	32.08	32.14	31.62	31.68	16653334
2018-03-29	31.69	32.17	31.68	32.15	11236292
2018-04-02	32.45	32.85	32.29	32.48	11584872
2018-04-03	32.17	32.26	31.86	32.00	9638848
2018-04-04	32.38	32.45	31.78	31.90	9084625
2018-04-05	31.69	32.10	31.68	32.06	4460115
2018-04-06	32.42	32.50	32.18	32.39	8375012
2018-04-09	32.32	32.65	32.06	32.33	7818926
2018-04-10	32.50	32.83	32.41	32.60	8502249
2018-04-11	32.92	33.82	32.92	33.37	27414399
2018-04-12	33.04	33.17	32.82	32.85	12170379
2018-04-13	33.16	33.70	33.16	33.49	13663035
2018-04-16	33.57	33.64	33.25	33.46	7901613
2018-04-17	33.33	33.82	33.27	33.65	5385922
2018-04-18	33.98	34.34	33.88	33.97	17867043
2018-04-19	34.07	34.36	33.63	34.06	7321019
2018-04-20	33.64	33.68	33.37	33.49	9892369
2018-04-23	33.14	33.14	32.77	32.81	16993644
2018-04-24	32.99	33.27	32.90	33.19	8767355
2018-04-25	32.74	33.08	32.59	32.78	9692359
2018-04-26	32.98	33.13	32.75	32.96	10146551
2018-04-27	33.10	33.10	32.88	33.03	3113421
2018-04-30	32.57	32.83	32.46	32.51	11381486
2018-05-01	32.36	32.73	32.28	32.71	11866892
2018-05-02	32.88	33.76	32.80	33.07	13130884
2018-05-03	33.65	33.67	33.24	33.48	9497295
2018-05-04	33.29	33.61	33.16	33.55	5990556
2018-05-07	33.38	33.63	33.30	33.34	9710802
2018-05-08	33.20	33.62	32.92	33.41	8453369
2018-05-09	33.46	33.72	33.30	33.42	5472383
2018-05-10	33.73	34.11	33.73	34.10	12938327
2018-05-11	34.26	34.26	33.72	33.85	10101554
2018-05-14	33.95	33.95	33.46	33.55	6276384
2018-05-15	32.83	33.03	32.57	32.85	14245088
2018-05-16	32.86	33.07	32.77	32.83	5325192
2018-05-17	32.80	32.88	32.70	32.82	3265365
2018-05-18	32.65	33.06	32.58	32.84	10198098
2018-05-21	32.90	33.14	32.72	33.12	7142061
2018-05-22	33.15	33.23	32.72	32.76	8704029
2018-05-23	32.63	33.13	32.60	33.04	11391892
2018-05-24	33.18	33.51	33.13	33.50	12779455
2018-05-25	33.27	33.27	32.80	32.89	12850657
2018-05-29	32.53	32.92	32.44	32.63	8942851
2018-05-30	32.82	33.13	32.76	33.09	13169033
2018-05-31	33.04	33.10	32.71	32.73	8250381
2018-06-01	32.71	32.96	32.51	32.80	6071947
2018-06-04	33.12	33.14	32.76	32.79	4326772
2018-06-05	32.81	33.02	32.64	32.96	7554345
2018-06-06	33.02	33.13	32.81	32.99	5501368
2018-06-07	33.00	33.09	32.86	32.95	3245261
2018-06-08	32.95	32.95	32.73	32.78	5961636
2018-06-11	32.79	33.16	32.74	33.02	23779695
2018-06-12	32.84	33.03	32.79	32.85	10078567
2018-06-13	32.86	33.13	32.43	33.00	14042140
2018-06-14	33.17	33.31	33.10	33.20	16698687
2018-06-15	32.84	32.85	32.56	32.71	16160558
2018-06-18	32.70	32.86	32.65	32.71	5253372
2018-06-19	32.42	32.62	32.36	32.45	6549180
2018-06-20	32.46	32.64	32.16	32.25	8657146
2018-06-21	32.34	32.55	32.23	32.40	6354414
2018-06-22	32.48	32.82	32.47	32.78	6755173
2018-06-25	32.69	32.77	32.45	32.52	7693742
2018-06-26	32.28	32.52	32.24	32.41	4947374
2018-06-27	32.28	32.50	32.10	32.14	7463701
2018-06-28	32.26	32.30	32.06	32.20	5819722
2018-06-29	32.32	32.80	32.32	32.70	9680925
2018-07-02	32.38	32.55	32.19	32.36	6893986
2018-07-03	32.61	33.05	32.61	33.00	12917735
2018-07-05	33.19	33.41	33.13	33.31	13076380
2018-07-06	33.36	33.65	33.31	33.50	8857101
2018-07-09	33.76	33.94	33.44	33.51	7870512
2018-07-10	33.31	33.49	33.09	33.42	4158811
2018-07-11	33.08	33.26	32.54	32.56	15501767
2018-07-12	32.80	32.98	32.70	32.70	6230681
2018-07-13	32.50	32.74	32.50	32.53	7064331
2018-07-16	32.43	32.52	32.24	32.28	7115514
2018-07-17	32.03	32.32	32.01	32.11	6879886
2018-07-18	31.98	32.34	31.85	32.28	14315303
2018-07-19	31.68	32.37	31.68	31.86	14902300
2018-07-20	32.08	32.27	31.97	32.09	11659095
2018-07-23	31.90	32.07	31.64	31.70	9981961
2018-07-24	31.85	32.11	31.77	32.05	6500249
2018-07-25	32.23	32.42	32.03	32.42	12297513
2018-07-26	32.18	32.33	31.89	31.91	12678067
2018-07-27	31.94	32.14	31.84	31.92	7199896
2018-07-30	31.91	31.92	31.66	31.70	6152607
2018-07-31	31.59	32.06	31.58	31.72	4628868
2018-08-01	31.73	31.81	31.52	31.54	8546511
2018-08-02	31.55	31.62	31.19	31.23	10765998
2018-08-03	31.45	32.91	31.34	31.46	9329537
2018-08-06	31.40	31.42	31.08	31.11	11501669
2018-08-07	31.31	31.38	30.71	30.77	7226792
2018-08-08	30.78	30.94	30.52	30.80	6734619
2018-08-09	30.91	31.27	30.79	30.81	7168232
2018-08-10	30.74	31.00	30.55	30.60	9790630
2018-08-13	30.34	30.34	29.40	29.56	24362428
2018-08-14	29.68	29.79	29.27	29.34	9605930
2018-08-15	28.67	28.79	27.32	27.63	35517179
2018-08-16	27.84	28.18	26.78	26.81	23777909
2018-08-17	27.10	27.70	26.91	27.49	28190900
2018-08-20	27.78	28.10	27.42	27.81	28333430
2018-08-21	27.93	28.16	27.67	28.04	13758176
2018-08-22	28.20	28.25	27.85	28.09	7010195
2018-08-23	27.84	27.84	26.95	27.15	21555467
2018-08-24	27.60	28.55	27.51	28.21	24721998
2018-08-27	28.33	28.85	28.31	28.82	18671914
2018-08-28	28.99	29.14	27.90	28.17	21137910
2018-08-29	28.21	28.40	27.95	28.17	8296977
2018-08-30	27.99	27.99	27.61	27.75	11397582
2018-08-31	27.71	28.03	27.56	27.64	7178102
2018-09-04	27.44	27.44	26.84	27.13	16046398
2018-09-05	27.21	27.24	26.76	26.87	10376330
2018-09-06	26.93	27.31	26.71	26.77	16290211
2018-09-07	26.76	27.11	26.47	26.85	10920995
2018-09-10	26.84	26.91	26.37	26.46	12337879
2018-09-11	26.12	26.55	25.91	26.44	15092931
2018-09-12	26.31	27.59	26.25	27.36	24885844
2018-09-13	27.68	27.77	26.94	27.15	17949117
2018-09-14	27.10	27.23	26.74	26.81	12068818
2018-09-17	27.14	27.62	26.87	27.52	21350652
2018-09-18	27.50	27.67	27.16	27.46	12227847
2018-09-19	27.65	28.40	27.63	28.15	19774638
2018-09-20	28.63	28.74	28.03	28.56	18873164
2018-09-21	28.03	28.42	27.89	28.08	18329081
2018-09-24	28.26	28.43	27.81	27.91	12902267
2018-09-25	28.08	28.32	27.88	28.02	10788825
2018-09-26	27.76	28.11	27.43	27.54	20498442
2018-09-27	27.05	27.12	26.79	26.91	17162496
2018-09-28	27.05	27.64	27.05	27.36	14804922
2018-10-01	27.20	27.54	27.19	27.39	7339811
2018-10-02	27.68	28.23	27.68	28.02	17927454
2018-10-03	28.16	28.28	27.70	27.74	12133968
2018-10-04	27.91	28.34	27.61	27.83	11224262
2018-10-05	27.93	28.10	27.60	27.62	8833756
2018-10-08	27.17	27.89	27.09	27.87	10013708
2018-10-09	27.66	27.75	27.31	27.33	11340818
2018-10-10	27.34	27.60	26.92	27.55	10605036
2018-10-11	28.18	29.50	27.89	29.33	35619959
2018-10-12	29.27	29.49	28.64	29.30	18866804
2018-10-15	29.64	30.31	29.54	29.79	15661885
2018-10-16	30.00	30.13	29.35	29.74	9286154
2018-10-17	29.66	29.96	29.32	29.45	10215265
2018-10-18	29.51	29.94	29.29	29.31	8716433
2018-10-19	29.65	29.83	29.46	29.63	8406296
2018-10-22	29.49	29.49	29.10	29.27	8725691
2018-10-23	30.07	30.30	29.46	29.67	13482832
2018-10-24	29.70	29.89	29.23	29.35	10580862
2018-10-25	29.36	29.53	28.30	28.38	18591866
2018-10-26	28.59	29.08	28.21	28.21	18724851
2018-10-29	28.30	28.61	27.88	27.89	10214461
2018-10-30	27.87	28.44	27.58	27.97	14126508
2018-10-31	27.67	27.67	27.14	27.32	19501689
2018-11-01	27.89	28.40	27.83	28.14	19521080
2018-11-02	28.06	28.34	27.90	28.06	16191869
2018-11-05	28.06	28.51	27.98	28.28	8082044
2018-11-06	28.30	28.42	27.82	27.92	9339553
2018-11-07	28.20	28.23	27.67	27.67	12868571
2018-11-08	27.57	27.91	27.45	27.54	11034220
2018-11-09	27.14	27.30	26.97	27.13	11357133
2018-11-12	26.96	27.07	26.45	26.55	23842571
2018-11-13	26.62	26.70	26.04	26.17	14458119
2018-11-14	26.10	26.93	26.08	26.64	20563294
2018-11-15	26.75	27.22	26.75	27.12	11804004
2018-11-16	27.53	27.69	27.38	27.51	12126380
2018-11-19	27.53	27.97	27.51	27.60	7340340
2018-11-20	27.77	27.77	26.92	27.35	10733094
2018-11-21	27.61	28.24	27.61	28.10	23359534
2018-11-23	27.83	27.92	26.95	27.27	11462008
2018-11-26	27.42	27.64	26.94	26.99	7732561
2018-11-27	26.95	27.06	26.32	26.47	12878507
2018-11-28	26.32	27.50	26.32	27.18	17630120
2018-11-29	27.38	27.41	26.82	26.85	8434119
2018-11-30	26.75	26.87	26.37	26.59	8097633
2018-12-03	27.17	27.31	26.80	27.07	8618468
2018-12-04	27.43	27.51	27.01	27.16	7537226
2018-12-06	27.30	27.49	27.01	27.22	9794952
2018-12-07	27.37	28.25	27.35	28.04	22663331
2018-12-10	27.88	28.33	27.58	27.76	11588693
2018-12-11	27.91	28.22	27.71	27.95	7245147
2018-12-12	27.90	28.46	27.90	28.37	17992885
2018-12-13	28.26	28.39	28.14	28.33	11584552
2018-12-14	27.87	28.06	27.59	27.77	11982634
2018-12-17	27.99	28.82	27.98	28.75	21040170
2018-12-18	28.79	29.57	28.65	29.46	14092898
2018-12-19	29.69	30.29	28.03	27.91	30532847
2018-12-20	29.11	29.35	28.74	29.10	30235781
2018-12-21	29.07	29.23	28.45	28.94	12984478
2018-12-24	29.31	29.90	29.31	29.88	14623149
2018-12-26	30.21	30.29	29.01	29.26	19253763
2018-12-27	29.56	29.82	29.34	29.74	11075331
2018-12-28	29.71	29.90	29.43	29.44	7542812
2018-12-31	29.73	30.34	29.37	30.22	14759075
2019-01-02	30.13	30.59	29.94	30.33	7554224
2019-01-03	30.76	31.59	30.66	31.45	16319189
2019-01-04	30.86	31.40	30.80	31.28	16724043
2019-01-07	31.50	31.53	30.77	30.82	9646093
2019-01-08	30.40	31.12	30.24	31.06	8145548
2019-01-09	30.98	31.58	30.98	31.44	8472793
2019-01-10	31.41	31.46	30.70	30.70	17805763
2019-01-11	30.84	31.01	30.62	30.69	4454635
2019-01-14	30.90	31.03	30.48	30.65	11151402
2019-01-15	30.72	30.87	29.98	30.10	11330941
2019-01-16	30.07	30.37	29.99	30.19	5655784
2019-01-17	30.02	30.42	29.97	30.27	7876703
2019-01-18	29.89	30.02	29.25	29.33	17384813
2019-01-22	29.45	29.69	29.26	29.52	13694887
2019-01-23	29.32	29.85	29.26	29.66	4408337
2019-01-24	29.43	29.73	29.43	29.56	5891915
2019-01-25	29.98	30.74	29.98	30.60	18784653
2019-01-28	30.71	31.33	30.70	31.28	16259148
2019-01-29	31.61	31.96	31.31	31.95	20264772
2019-01-30	31.76	32.75	31.65	32.28	16792170
2019-01-31	32.64	33.00	32.61	32.96	11484141
2019-02-01	32.73	32.95	32.30	32.84	8175436
2019-02-04	32.42	32.71	32.26	32.47	10989037
2019-02-05	32.59	32.78	32.23	32.78	6866388
2019-02-06	32.41	32.84	32.04	32.05	23723002
2019-02-07	32.14	32.26	31.56	31.57	11071840
2019-02-08	31.85	32.45	31.81	32.33	11590513
2019-02-11	31.79	32.22	31.73	31.84	9585857
2019-02-12	32.07	32.14	31.69	31.97	4448525
2019-02-13	31.84	32.46	31.83	31.89	6849719
2019-02-14	31.94	32.34	31.83	32.33	10203915
2019-02-15	32.58	32.95	32.15	32.95	10475692
2019-02-19	33.36	34.43	33.30	34.34	21778861
2019-02-20	34.59	35.04	34.23	34.41	16892572
2019-02-21	33.94	33.97	33.52	33.72	13337820
2019-02-22	33.89	34.35	33.77	33.86	17254141
2019-02-25	33.72	33.92	33.22	33.23	13164260
2019-02-26	33.38	33.53	32.86	33.50	9374916
2019-02-27	33.25	33.42	32.63	32.75	19560481
2019-02-28	32.73	32.75	32.37	32.41	12813723
2019-03-01	32.17	32.53	31.39	31.44	19226315
2019-03-04	31.14	31.52	30.81	31.43	12089431
2019-03-05	31.22	31.48	31.05	31.44	8467796
2019-03-06	31.40	31.48	30.63	30.63	20579304
2019-03-07	30.64	31.22	30.60	31.00	11172974
2019-03-08	31.74	32.43	31.47	32.30	20278283
2019-03-11	32.34	32.37	31.56	32.01	17307270
2019-03-12	32.16	32.73	32.16	32.67	17401068
2019-03-13	32.88	33.18	32.63	32.98	9332243
2019-03-14	32.33	32.47	32.04	32.10	16601548
2019-03-15	32.34	32.62	32.01	32.33	11401884
2019-03-18	32.51	32.57	31.87	32.00	8374871
2019-03-19	32.46	32.50	32.17	32.23	7712143
2019-03-20	32.36	33.22	31.92	33.09	17406745
2019-03-21	33.19	33.29	32.49	33.11	13340430
2019-03-22	32.70	33.13	32.56	32.73	18947658
2019-03-25	33.04	33.59	32.86	33.48	14000090
2019-03-26	33.35	33.57	33.10	33.47	8995929
2019-03-27	33.33	33.52	32.82	32.88	14186688
2019-03-28	32.30	32.36	31.70	31.71	21136090
2019-03-29	32.07	32.14	31.71	31.73	12591521
2019-04-01	31.80	31.85	30.70	30.86	17917827
2019-04-02	30.90	31.12	30.83	30.95	7763695
2019-04-03	30.99	31.22	30.89	31.07	8585040
2019-04-04	30.65	31.84	30.57	31.71	12987014
2019-04-05	31.69	31.80	31.39	31.79	7539720
2019-04-08	32.17	32.34	31.97	32.28	12925508
2019-04-09	32.44	32.55	32.27	32.48	12568521
2019-04-10	32.41	32.59	32.00	32.05	11179241
2019-04-11	31.58	31.79	31.19	31.30	15153834
2019-04-12	31.34	31.52	31.11	31.13	7932979
2019-04-15	30.77	31.13	30.61	30.93	9333558
2019-04-16	30.50	30.60	30.27	30.29	13740218
2019-04-17	30.25	30.46	29.98	30.18	8263310
2019-04-18	30.11	30.29	29.47	29.57	20237856
2019-04-22	29.65	29.70	28.89	28.96	13687826
2019-04-23	28.70	29.00	28.61	28.81	10764092
2019-04-24	28.85	29.61	28.69	29.31	20379753
2019-04-25	29.43	29.72	29.07	29.18	10462192
2019-04-26	29.52	30.27	29.52	30.12	16337872
2019-04-29	29.87	29.92	29.19	29.32	16338240
2019-04-30	29.33	29.66	29.28	29.33	5749885
2019-05-01	29.24	29.63	28.57	28.81	17726226
2019-05-02	28.37	28.52	28.04	28.18	14335233
2019-05-03	28.46	28.86	28.33	28.41	16290237
2019-05-06	28.32	28.73	28.30	28.49	9200865
2019-05-07	28.59	29.20	28.33	29.10	14429287
2019-05-08	29.30	29.48	28.55	28.63	11841371
2019-05-09	28.57	28.94	28.50	28.54	13591401
2019-05-10	28.70	28.76	28.35	28.38	6902815
2019-05-13	28.93	29.35	28.59	29.26	24615449
2019-05-14	29.26	29.32	28.71	29.05	14699481
2019-05-15	29.10	29.26	28.89	28.95	4372647
2019-05-16	28.81	28.81	28.38	28.54	13168138
2019-05-17	28.41	28.79	28.28	28.74	9737022
2019-05-20	28.65	28.73	28.45	28.46	6188211
2019-05-21	28.35	28.61	28.21	28.56	4650207
2019-05-22	28.57	28.57	27.80	27.95	13630079
2019-05-23	28.23	28.62	27.95	28.06	12044205
2019-05-24	28.10	28.27	27.98	28.19	5599069
2019-05-28	27.90	28.13	27.80	28.01	10673510
2019-05-29	28.08	28.17	27.87	27.96	11688398
2019-05-30	27.97	28.58	27.82	28.50	12785970
2019-05-31	28.89	29.72	28.89	29.53	23419260
2019-06-03	30.11	31.15	30.02	31.06	29842295
2019-06-04	30.59	31.11	30.53	31.08	11932575
2019-06-05	31.42	31.72	30.59	30.79	12970725
2019-06-06	31.01	31.16	30.76	31.05	13999232
2019-06-07	31.34	31.47	30.78	30.88	12909771
2019-06-10	30.31	30.39	29.89	30.06	25454758
2019-06-11	29.91	30.62	29.91	30.45	14570917
2019-06-12	30.70	31.22	30.70	31.02	13939819
2019-06-13	31.03	31.55	30.99	31.51	10557385
2019-06-14	31.97	32.25	31.16	31.51	16774911
2019-06-17	31.51	31.81	31.28	31.63	7616036
2019-06-18	32.11	32.28	31.53	31.97	14660251
2019-06-19	31.81	32.39	31.59	32.33	14239043
2019-06-20	33.88	34.27	33.54	34.23	29793199
2019-06-21	34.23	34.38	33.54	34.37	12443266
2019-06-24	34.69	35.62	34.49	35.60	30256814
2019-06-25	35.80	35.98	34.21	34.89	34489673
2019-06-26	34.35	35.30	34.07	34.84	16327046
2019-06-27	34.70	34.81	34.44	34.66	14299928
2019-06-28	34.80	35.02	34.48	34.96	15776451
2019-07-01	34.00	34.18	33.09	33.23	41479008
2019-07-02	33.77	35.08	33.77	34.92	36573153
2019-07-03	35.01	35.09	34.64	34.92	11550203
2019-07-05	33.92	34.69	33.62	34.65	16913130
2019-07-08	34.65	34.86	34.30	34.30	21573618
2019-07-09	34.43	35.04	34.19	34.96	19915328
2019-07-10	35.66	35.94	35.24	35.90	21540674
2019-07-11	35.85	36.06	35.06	35.28	16282350
2019-07-12	35.35	35.88	35.22	35.81	12470398
2019-07-15	35.82	36.11	35.62	36.05	9317077
2019-07-16	35.84	36.62	35.77	36.05	15039359
2019-07-17	36.32	37.77	36.28	37.70	24368746
2019-07-18	37.60	40.03	37.32	39.93	35637602
2019-07-19	39.43	40.15	38.85	39.49	18662543
2019-07-22	39.53	40.03	39.53	39.82	13350613
2019-07-23	39.82	40.22	38.80	39.18	13104740
2019-07-24	39.54	39.99	39.31	39.93	14139655
2019-07-25	39.71	39.72	38.49	38.58	22071641
2019-07-26	38.93	39.07	38.40	38.57	4833828
2019-07-29	38.79	39.35	38.37	39.31	12371339
2019-07-30	39.41	39.94	39.27	39.76	8720171
2019-07-31	39.50	39.75	37.45	37.54	38085434
2019-08-01	36.89	39.76	36.78	39.46	25641920
2019-08-02	39.30	39.94	39.09	39.43	9671446
2019-08-05	40.62	41.70	40.41	41.10	29308359
2019-08-06	41.00	41.22	40.43	40.89	13687993
2019-08-07	42.41	43.10	41.77	41.84	24305850
2019-08-08	41.45	42.74	41.12	42.50	14051711
2019-08-09	42.19	42.59	41.73	41.84	10793058
2019-08-12	41.90	42.45	40.93	41.00	19148195
2019-08-13	41.66	41.74	39.19	40.07	24276640
2019-08-14	40.66	41.05	39.71	39.75	15674037
2019-08-15	39.75	40.61	39.47	40.44	16009654
2019-08-16	39.84	40.10	39.18	39.22	17250701
2019-08-19	38.40	39.43	38.10	38.59	11062072
2019-08-20	38.87	40.40	38.87	40.06	17406650
2019-08-21	39.63	40.01	39.46	39.66	7601872
2019-08-22	39.42	39.75	39.10	39.10	12244808
2019-08-23	39.53	41.37	39.41	41.22	27138699
2019-08-26	41.48	41.85	40.73	41.20	11206397
2019-08-27	41.15	42.64	41.06	42.39	15720780
2019-08-28	42.49	42.80	41.69	42.12	9185807
2019-08-29	42.22	42.22	40.53	40.94	19322938
2019-08-30	40.84	41.75	40.63	41.05	8321907
2019-09-03	41.69	42.54	41.64	42.02	14687534
2019-09-04	41.91	42.75	41.84	42.74	13216680
2019-09-05	41.71	41.74	40.16	40.27	31191696
2019-09-06	40.57	41.15	39.17	39.21	19958232
2019-09-09	39.30	39.38	37.76	38.08	23193879
2019-09-10	38.00	38.57	37.74	37.82	15443398
2019-09-11	37.83	38.65	37.83	38.00	16993912
2019-09-12	38.98	39.35	37.20	37.26	27253444
2019-09-13	37.50	37.83	36.24	36.26	28132662
2019-09-16	37.30	37.69	36.63	37.37	22896453
2019-09-17	37.59	38.52	37.30	38.35	19280672
2019-09-18	38.34	38.44	36.73	37.06	48351454
2019-09-19	37.64	38.41	37.55	38.17	32215517
2019-09-20	38.31	39.35	38.02	39.24	19620328
2019-09-23	39.40	40.29	39.40	40.17	17835310
2019-09-24	39.68	40.84	39.38	40.78	16852130
2019-09-25	40.38	40.59	38.72	38.91	23669303
2019-09-26	39.17	39.51	38.24	38.29	19784434
2019-09-27	37.50	38.40	37.32	37.60	29796722
2019-09-30	36.91	37.43	36.03	36.26	24861465
2019-10-01	36.20	37.81	36.15	36.94	18153228
2019-10-02	37.62	37.83	37.10	37.57	16836796
2019-10-03	37.52	38.45	37.30	37.43	14105478
2019-10-04	37.23	38.29	37.18	38.24	13608435
2019-10-07	37.87	38.44	37.48	37.68	11235631
2019-10-08	38.35	38.81	37.97	38.76	15012991
2019-10-09	38.81	38.85	37.96	38.08	10126782
2019-10-10	38.20	38.44	37.48	38.31	10176514
2019-10-11	37.83	37.92	36.89	37.07	26535632
2019-10-14	36.95	37.40	36.83	37.04	4993498
2019-10-15	36.77	36.77	35.69	35.78	22840060
2019-10-16	36.20	36.70	35.92	36.63	18919293
2019-10-17	36.36	37.58	36.36	37.37	17548124
2019-10-18	37.12	37.54	36.72	37.21	9242536
2019-10-21	37.40	37.49	36.18	36.26	12192250
2019-10-22	36.37	36.57	35.81	36.39	6909569
2019-10-23	36.51	36.98	36.50	36.77	10477218
2019-10-24	36.97	37.73	36.88	37.69	14398712
2019-10-25	38.53	38.75	37.53	38.14	15882824
2019-10-28	37.67	37.78	37.15	37.29	16137455
2019-10-29	36.93	38.06	36.92	37.76	11036351
2019-10-30	37.97	38.23	37.13	38.23	10952842
2019-10-31	38.64	39.26	38.44	39.21	23594435
2019-11-01	38.94	39.40	38.71	39.40	7823590
2019-11-04	39.21	39.44	38.71	38.78	9714657
2019-11-05	37.96	38.24	37.55	37.75	17045849
2019-11-06	37.95	38.56	37.71	38.29	9257395
2019-11-07	37.92	37.93	36.60	36.80	27997029
2019-11-08	36.20	36.91	36.11	36.33	18104405
2019-11-11	36.30	36.61	36.07	36.33	6313952
2019-11-12	36.36	37.05	35.84	37.04	14100108
2019-11-13	37.20	37.43	36.98	37.06	7895686
2019-11-14	37.25	37.64	37.01	37.64	10958176
2019-11-15	37.29	37.73	37.12	37.14	9905278
2019-11-18	37.19	37.72	37.08	37.69	9169256
2019-11-19	37.41	38.14	37.37	37.44	9739918
2019-11-20	37.42	37.85	37.13	37.79	8387139
2019-11-21	37.62	37.83	36.73	36.79	15035361
2019-11-22	36.94	37.03	36.47	36.66	5469023
2019-11-25	36.48	36.90	36.27	36.29	9946317
2019-11-26	36.39	37.50	36.25	37.40	17556061
2019-11-27	37.08	37.30	36.73	37.20	10172348
2019-11-29	37.21	38.17	37.20	38.15	11761563
2019-12-02	37.88	38.29	37.69	38.26	12614194
2019-12-03	39.00	39.55	39.00	39.52	31517782
2019-12-04	38.79	39.35	38.70	39.21	14997066
2019-12-05	38.99	39.83	38.93	39.36	9923833
2019-12-06	38.48	38.84	37.99	38.03	33546829
2019-12-09	38.21	38.35	37.94	38.08	12288786
2019-12-10	38.32	38.46	38.04	38.26	5164972
2019-12-11	38.42	39.51	38.35	39.43	27958495
2019-12-12	39.87	40.02	38.89	39.31	13445636
2019-12-13	38.98	39.51	38.68	39.33	8822508
2019-12-16	39.34	39.47	38.77	38.78	17441230
2019-12-17	38.86	38.99	38.52	38.57	8322150
2019-12-18	38.61	38.91	38.46	38.73	17293496
2019-12-19	38.94	39.04	38.59	38.94	11478196
2019-12-20	39.05	39.05	38.30	38.31	10073556
2019-12-23	38.39	39.59	38.32	39.56	21696044
2019-12-24	39.89	41.08	39.83	41.03	17447420
2019-12-26	41.64	42.19	41.22	41.97	18605043
2019-12-27	41.81	41.94	41.21	41.38	13989493
2019-12-30	41.57	42.41	41.44	42.37	14129292
2019-12-31	42.89	43.00	42.22	42.26	9779816
2020-01-02	42.89	43.04	42.06	42.39	14891203
2020-01-03	43.16	43.23	40.99	41.91	14518588
2020-01-06	42.90	42.90	41.61	41.95	16730036
2020-01-07	42.01	42.70	41.76	42.65	12502091
2020-01-08	42.41	42.50	40.55	40.84	28491974
2020-01-09	40.46	40.94	40.20	40.23	13511685
2020-01-10	40.50	41.18	40.43	40.90	10805610
2020-01-13	40.63	40.64	39.63	39.66	15494972
2020-01-14	39.64	40.66	39.60	40.61	16444593
2020-01-15	40.83	41.57	40.46	41.44	14725584
2020-01-16	41.15	41.27	40.64	41.01	9279137
2020-01-17	41.26	41.44	40.58	40.85	9885230
2020-01-21	40.60	41.55	40.41	41.54	14341989
2020-01-22	41.48	41.65	41.12	41.56	6702942
2020-01-23	41.13	41.81	40.86	40.99	10388793
2020-01-24	40.99	41.89	40.97	41.79	14854469
2020-01-27	42.30	42.31	40.95	41.31	13379371
2020-01-28	40.92	41.23	40.09	40.23	13775466
2020-01-29	40.24	41.34	40.11	41.29	14070662
2020-01-30	41.44	41.63	40.92	41.12	11850929
2020-01-31	41.27	41.92	41.22	41.54	14003968
2020-02-03	41.10	41.32	40.60	40.72	18241043
2020-02-04	40.38	40.63	39.80	40.41	15419818
2020-02-05	40.38	40.82	40.11	40.40	8324238
2020-02-06	40.66	41.07	40.45	40.95	10592777
2020-02-07	41.22	41.41	40.24	40.25	10335370
2020-02-10	40.64	41.15	40.34	40.95	11789173
2020-02-11	40.75	41.02	40.37	40.81	6408758
2020-02-12	40.77	40.91	40.44	40.51	7537354
2020-02-13	40.92	41.34	40.70	41.06	9472855
2020-02-14	41.24	41.58	40.95	40.97	9178607
2020-02-18	41.56	42.70	41.26	42.66	20953758
2020-02-19	43.21	44.06	42.80	44.04	22533567
2020-02-20	43.80	44.40	43.28	43.76	14098775
2020-02-21	44.53	45.08	44.31	44.97	20864587
2020-02-24	46.40	46.42	44.29	44.91	28417987
2020-02-25	44.16	44.90	42.38	42.65	28858881
2020-02-26	42.67	43.40	42.35	42.70	18000379
2020-02-27	43.26	43.33	39.75	39.76	41884753
2020-02-28	37.88	38.01	35.25	36.05	53682190
2020-03-02	37.42	38.18	36.96	38.10	26748548
2020-03-03	38.85	41.29	38.06	39.71	38785276
2020-03-04	40.29	40.50	39.11	40.19	19071324
2020-03-05	40.59	41.16	39.75	40.91	13799799
2020-03-06	41.10	41.16	37.85	40.12	29627856
2020-03-09	38.04	39.62	35.98	37.06	25619356
2020-03-10	37.57	38.12	35.80	37.40	17840931
2020-03-11	36.49	36.81	33.03	33.46	38125641
2020-03-12	30.20	32.13	24.67	24.67	84076478
2020-03-13	29.30	29.68	19.52	22.17	63825294
2020-03-16	19.80	27.85	19.79	26.68	83778428
2020-03-17	27.01	33.11	27.01	32.99	47502519
2020-03-18	30.62	32.68	24.71	24.85	53793442
2020-03-19	25.07	31.81	24.05	25.82	41747636
2020-03-20	28.57	28.68	24.50	24.66	30456652
2020-03-23	26.49	28.68	25.58	27.07	35069605
2020-03-24	31.86	32.47	29.94	32.13	58307991
2020-03-25	31.49	35.40	30.71	33.47	42509990
2020-03-26	34.71	35.24	31.76	32.74	22168305
2020-03-27	31.48	31.99	29.00	29.91	35161233
2020-03-30	30.26	31.37	27.55	29.06	22814190
2020-03-31	28.61	29.97	27.73	28.10	21703753
2020-04-01	28.02	29.54	28.02	29.18	17055107
2020-04-02	30.06	31.35	30.00	30.35	20453207
2020-04-03	30.48	31.25	29.71	29.71	13216499
2020-04-06	31.50	32.86	30.95	32.56	42470574
2020-04-07	32.89	33.21	31.47	31.87	16166950
2020-04-08	32.33	32.97	32.10	32.57	8671242
2020-04-09	34.34	35.80	34.02	35.65	22848149
2020-04-13	35.58	39.05	33.22	38.53	24748345
2020-04-14	39.30	41.42	37.52	38.53	20806887
2020-04-15	36.85	38.53	36.34	37.42	17759657
2020-04-16	37.71	38.83	37.08	38.20	14576187
2020-04-17	37.10	37.83	36.18	36.37	17156404
2020-04-20	36.58	38.35	36.54	37.95	14043093
2020-04-21	36.20	37.76	36.20	37.22	9091217
2020-04-22	38.73	40.17	38.71	40.03	17335608
2020-04-23	40.86	43.18	40.42	41.11	20507242
2020-04-24	42.05	42.42	40.08	41.70	11979293
2020-04-27	41.87	42.13	40.54	41.79	10587226
2020-04-28	41.63	42.11	40.75	41.68	9147812
2020-04-29	41.43	43.01	41.13	42.87	10621103
2020-04-30	41.75	42.52	40.18	40.36	18280650
2020-05-01	39.35	41.48	39.07	41.30	10879628
2020-05-04	41.72	42.36	41.50	41.97	9274530
2020-05-05	42.00	42.86	40.84	42.56	9111841
2020-05-06	41.61	42.07	40.86	41.22	11943591
2020-05-07	41.92	43.90	41.45	43.40	13277352
2020-05-08	43.17	44.05	42.66	43.09	8754375
2020-05-11	43.14	43.34	41.58	41.88	11356691
2020-05-12	42.48	43.69	41.86	42.26	8211552
2020-05-13	42.87	43.21	41.40	42.28	10054411
2020-05-14	41.85	43.61	41.80	43.34	10101229
2020-05-15	44.59	45.97	44.28	45.92	14583020
2020-05-18	46.92	47.06	45.22	45.94	10432327
2020-05-19	46.72	48.57	46.56	48.12	14503777
2020-05-20	48.26	50.37	47.44	47.96	7405750
2020-05-21	47.21	47.29	45.80	46.67	9094441
2020-05-22	47.09	47.82	46.42	46.43	6347816
2020-05-26	46.63	46.64	44.74	44.87	9729065
2020-05-27	43.50	44.94	42.92	44.88	11705057
2020-05-28	45.70	46.17	44.37	44.91	8460212
2020-05-29	46.14	46.48	45.56	46.08	9269379
2020-06-01	46.76	48.01	46.53	47.90	9888012
2020-06-02	48.26	48.31	45.95	46.00	13517659
2020-06-03	44.66	45.33	43.88	44.46	10396657
2020-06-04	45.36	45.74	44.50	45.28	7077238
2020-06-05	43.68	44.51	42.93	44.38	13128485
2020-06-08	44.63	45.18	44.02	45.12	5724414
2020-06-09	45.29	45.72	44.56	44.74	6313981
2020-06-10	45.50	47.11	43.99	47.08	13015040
2020-06-11	46.54	47.08	43.40	43.97	15988510
2020-06-12	44.99	45.53	43.62	43.84	7420822
2020-06-15	42.33	45.37	41.93	45.10	11189326
2020-06-16	45.00	45.22	43.29	43.46	11626316
2020-06-17	43.77	44.40	43.54	43.97	5641013
2020-06-18	43.44	44.05	42.95	43.19	7477498
2020-06-19	44.00	45.45	43.63	44.79	11821539
2020-06-22	46.08	47.46	45.93	46.99	12758605
2020-06-23	47.91	48.40	47.39	47.99	8195298
2020-06-24	47.36	48.11	45.97	46.56	10644206
2020-06-25	46.64	46.98	45.79	46.93	5354991
2020-06-26	46.32	47.54	45.51	47.39	8345779
2020-06-29	47.50	48.05	47.07	48.00	6545225
2020-06-30	47.74	49.81	47.51	49.58	11124370
2020-07-01	49.60	49.63	48.11	49.46	8272964
2020-07-02	49.21	50.64	49.06	49.13	8952636
2020-07-06	50.14	50.79	49.61	50.42	7786800
2020-07-07	50.13	52.03	50.05	51.72	11359738
2020-07-08	53.05	53.95	52.32	53.52	10730517
2020-07-09	53.90	54.56	52.03	53.31	9626580
2020-07-10	53.92	54.05	52.39	53.03	6446541
2020-07-13	54.14	54.41	51.12	51.34	9992286
2020-07-14	51.30	53.50	51.04	53.39	8475404
2020-07-15	53.39	53.95	52.35	53.89	6761867
2020-07-16	53.22	53.81	52.25	52.63	6546351
2020-07-17	53.55	55.00	53.15	54.83	9983944
2020-07-20	55.52	56.87	55.38	56.60	9408861
2020-07-21	58.46	59.05	57.15	57.96	11970869
2020-07-22	58.85	59.92	58.39	59.61	10804248
2020-07-23	59.45	60.34	56.75	57.71	13880481
2020-07-24	58.66	59.34	57.89	59.16	9820039
2020-07-27	61.94	63.31	61.37	62.58	14549093
2020-07-28	61.49	62.70	60.81	61.78	9204734
2020-07-29	61.64	62.69	59.72	61.60	11387375
2020-07-30	59.44	60.48	58.04	58.90	11639890
2020-07-31	59.71	61.05	59.41	60.44	9376776
2020-08-03	60.47	60.70	59.03	60.21	7931774
2020-08-04	60.13	63.25	59.61	63.17	10273366
2020-08-05	64.90	65.95	62.94	64.05	10805594
2020-08-06	65.10	65.43	62.62	63.63	9330343
2020-08-07	62.05	62.32	60.03	60.95	11555011
2020-08-10	61.71	63.39	60.43	60.65	6944315
2020-08-11	56.79	58.55	54.94	55.19	22144598
2020-08-12	57.33	57.68	55.69	55.83	11736326
2020-08-13	57.00	58.90	56.62	58.32	10803492
2020-08-14	58.44	58.68	56.96	57.98	5674476
2020-08-17	60.17	61.60	59.89	61.55	11885184
2020-08-18	62.89	62.91	59.83	60.71	7270358
2020-08-19	60.14	60.30	57.47	57.88	10876548
2020-08-20	57.79	59.21	57.41	58.99	7191923
2020-08-21	57.57	57.89	56.59	57.20	9329160
2020-08-24	58.32	58.48	56.88	57.06	8008639
2020-08-25	56.78	56.98	55.11	56.90	7510488
2020-08-26	56.15	58.78	56.15	58.58	9077776
2020-08-27	59.75	59.85	56.31	57.28	9533308
2020-08-28	58.79	60.00	58.28	59.79	10060328
2020-08-31	60.00	60.93	59.61	60.19	7443073
2020-09-01	61.50	61.51	58.65	59.33	9195051
2020-09-02	58.82	59.17	57.32	59.06	8754675
2020-09-03	58.56	59.34	56.84	58.73	10676452
2020-09-04	58.38	58.62	55.88	58.34	11651214
2020-09-08	56.32	58.67	55.65	57.26	9117113
2020-09-09	57.95	60.07	57.95	59.88	9223987
2020-09-10	60.55	60.94	58.60	58.91	9154017
2020-09-11	59.52	60.22	57.91	58.16	6950208
2020-09-14	59.30	61.40	59.30	61.34	11046548
2020-09-15	62.68	62.72	61.02	61.38	9601602
2020-09-16	62.64	62.69	61.37	61.80	9297502
2020-09-17	60.06	61.37	59.55	60.97	7669735
2020-09-18	61.42	62.10	60.42	60.61	7699144
2020-09-21	58.32	59.26	56.88	57.45	14899957
2020-09-22	57.37	57.98	56.57	57.55	7092607
2020-09-23	56.07	56.31	52.58	53.12	17712372
2020-09-24	52.32	55.26	51.92	54.84	13386536
2020-09-25	53.93	54.79	53.20	54.23	6515229
2020-09-28	55.32	55.68	54.40	55.26	7269210
2020-09-29	55.43	56.36	55.30	56.11	6651162
2020-09-30	55.58	56.07	54.81	55.36	6812258
2020-10-01	56.21	56.95	55.61	56.31	6960172
2020-10-02	55.52	56.33	54.98	55.32	6796193
2020-10-05	55.88	57.00	55.77	56.58	7441305
2020-10-06	57.23	57.50	54.53	54.66	9081627
2020-10-07	55.47	56.00	54.88	55.27	4177226
2020-10-08	55.91	56.66	55.56	56.49	5344446
2020-10-09	57.85	59.59	57.82	59.50	10792029
2020-10-12	59.13	59.84	58.59	59.23	4399997
2020-10-13	58.01	58.69	57.08	58.25	6906257
2020-10-14	59.24	60.09	58.76	59.45	9307160
2020-10-15	58.02	59.14	57.96	58.50	5316546
2020-10-16	58.59	58.87	57.61	57.67	4486563
2020-10-19	58.60	58.60	56.68	56.74	6910296
2020-10-20	56.74	57.75	56.32	57.34	8330097
2020-10-21	57.83	58.97	57.75	58.18	5451266
2020-10-22	57.22	57.45	56.14	57.12	7507337
2020-10-23	57.11	57.11	55.83	56.44	6399653
2020-10-26	55.92	56.85	55.15	55.25	7652246
2020-10-27	55.09	56.29	54.89	56.19	9639373
2020-10-28	54.41	54.65	51.77	52.03	15350617
2020-10-29	51.40	53.11	51.27	52.63	6698956
2020-10-30	53.35	53.53	51.76	53.21	8728090
2020-11-02	54.00	54.96	53.22	54.85	10909943
2020-11-03	55.65	56.35	55.14	55.79	7028021
2020-11-04	55.86	55.92	53.96	54.20	9330523
2020-11-05	56.36	59.74	56.30	59.50	16843868
2020-11-06	60.14	60.29	58.94	59.64	8010365
2020-11-09	56.82	56.82	54.79	56.01	14962029
2020-11-10	56.02	56.20	53.94	54.01	9052987
2020-11-11	53.27	53.54	52.60	52.89	7536607
2020-11-12	53.38	54.60	53.34	53.49	6467587
2020-11-13	55.08	55.13	54.16	54.58	5861250
2020-11-16	54.36	55.03	53.84	54.21	5677631
2020-11-17	53.67	53.75	52.84	53.06	7089825
2020-11-18	52.89	53.11	51.55	51.63	8673435
2020-11-19	50.96	51.97	50.72	51.55	7706444
2020-11-20	52.09	52.76	51.57	51.89	8087016
2020-11-23	51.30	51.37	49.49	49.56	10509999
2020-11-24	47.78	48.67	47.68	48.10	10138045
2020-11-25	48.70	49.46	48.55	49.13	8484412
2020-11-27	48.13	49.63	48.10	49.61	4008132
2020-11-30	48.98	50.07	48.38	50.03	6737125
2020-12-01	51.91	52.76	51.03	52.71	12097524
2020-12-02	52.60	52.77	51.80	52.57	8370809
2020-12-03	52.83	52.83	51.57	52.15	5001958
2020-12-04	52.10	52.52	51.39	51.62	5418964
2020-12-07	51.54	54.23	51.53	53.68	7751394
2020-12-08	53.80	53.86	52.96	53.11	3665152
2020-12-09	52.52	52.83	50.81	51.44	8205968
2020-12-10	51.40	52.46	51.13	51.51	4991845
2020-12-11	51.58	51.94	50.90	51.07	5517066
2020-12-14	50.80	51.53	49.77	49.84	7128428
2020-12-15	50.87	52.03	50.79	51.96	9439386
2020-12-16	52.17	53.29	51.58	53.27	7498501
2020-12-17	54.70	55.96	54.50	55.64	9735814
2020-12-18	55.46	55.58	54.34	53.56	6917083
2020-12-21	53.59	54.75	53.43	54.25	7124091
2020-12-22	53.85	53.98	51.63	51.88	10766907
2020-12-23	52.48	53.40	52.48	53.28	5490243
2020-12-24	52.97	53.68	52.76	53.35	2495142
2020-12-28	54.45	55.00	53.11	53.21	5401597
2020-12-29	53.60	54.08	52.74	53.02	6130340
2020-12-30	53.23	54.85	53.16	54.81	7742164
2020-12-31	54.96	55.12	53.73	54.24	6064801
2021-01-04	57.09	58.40	56.38	58.05	16375911
2021-01-05	58.51	58.55	57.31	58.14	6995215
2021-01-06	57.27	58.01	56.17	57.79	8785051
2021-01-07	57.29	57.59	56.40	57.02	5534610
2021-01-08	55.70	55.79	52.53	53.66	15663441
2021-01-11	52.60	53.41	52.36	52.48	9098213
2021-01-12	52.64	52.74	51.46	52.66	7008550
2021-01-13	52.36	52.95	51.84	51.89	5106426
2021-01-14	52.07	52.70	51.62	51.89	5916229
2021-01-15	51.18	51.27	49.33	49.35	11379481
2021-01-19	50.44	50.60	49.55	50.03	5851675
2021-01-20	50.98	52.34	50.79	52.06	9149652
2021-01-21	52.10	52.14	50.79	51.37	5879781
2021-01-22	49.85	50.84	49.32	50.34	6376396
2021-01-25	50.65	51.02	49.47	49.92	5981833
2021-01-26	49.98	50.73	49.78	50.04	3199849
2021-01-27	49.23	49.33	47.59	48.01	9143699
2021-01-28	50.11	51.44	48.89	50.20	10815359
2021-01-29	51.99	52.31	49.89	50.08	7036730
2021-02-01	53.21	54.32	51.86	52.96	13503265
2021-02-02	51.33	51.48	50.06	50.20	11261914
2021-02-03	50.60	50.86	50.10	50.42	2946405
2021-02-04	48.86	49.52	48.28	49.42	7147820
2021-02-05	49.91	50.53	49.43	50.37	6066125
2021-02-08	51.30	51.64	50.74	51.18	5241396
2021-02-09	51.49	51.50	50.39	50.82	5012284
2021-02-10	51.52	51.67	50.39	51.02	3671480
2021-02-11	51.20	51.47	49.76	50.10	6300626
2021-02-12	49.63	51.01	49.25	50.25	5842827
2021-02-16	49.15	50.38	49.09	49.27	6958828
2021-02-17	48.43	48.49	47.86	48.18	6753736
2021-02-18	48.09	48.55	47.04	47.30	5947701
2021-02-19	47.73	48.13	47.20	47.54	5346963
2021-02-22	48.29	50.65	48.20	50.31	11880461
2021-02-23	49.68	49.71	47.91	49.34	7474705
2021-02-24	48.49	50.39	48.12	50.13	5888692
2021-02-25	48.89	49.79	47.35	47.43	11519895
2021-02-26	47.35	47.54	45.07	45.76	11658197
2021-03-01	46.54	46.74	44.87	44.99	7072233
2021-03-02	45.10	46.87	45.09	46.57	8381886
2021-03-03	45.67	45.90	44.38	45.29	7256885
2021-03-04	45.43	46.48	44.12	45.07	8937349
2021-03-05	45.24	45.69	44.00	45.61	8384134
2021-03-08	45.13	45.57	44.61	44.70	6387452
2021-03-09	46.54	47.19	45.89	46.40	8418729
2021-03-10	46.63	46.73	46.02	46.42	5538204
2021-03-11	46.75	47.36	46.43	47.19	4775913
2021-03-12	45.84	47.39	45.64	47.10	6378334
2021-03-15	47.47	48.10	47.30	48.04	6081807
2021-03-16	47.94	48.03	47.28	47.59	4998656
2021-03-17	47.16	49.25	46.83	48.74	8666502
2021-03-18	47.79	48.87	47.54	47.78	6608138
2021-03-19	47.89	48.66	47.69	48.57	5998387
2021-03-22	48.06	48.70	47.65	47.72	6143952
2021-03-23	47.19	47.35	45.73	45.79	8277739
2021-03-24	46.00	46.25	45.18	45.19	4745359
2021-03-25	45.16	45.67	44.67	45.23	3963370
2021-03-26	45.19	45.94	45.10	45.93	3785984
2021-03-29	45.38	45.59	44.48	45.57	4835589
2021-03-30	44.11	44.44	43.24	43.55	8896485
2021-03-31	43.74	45.47	43.69	45.01	15931134
2021-04-01	45.81	46.76	45.68	46.72	8104660
2021-04-05	46.82	47.30	46.38	46.72	6319482
2021-04-06	47.13	48.33	47.13	47.91	8933843
2021-04-07	47.68	47.83	47.08	47.19	6559620
2021-04-08	48.15	49.04	48.07	48.86	6649708
2021-04-09	47.95	48.98	47.80	48.65	4678645
2021-04-12	48.19	48.39	47.19	47.36	4999742
2021-04-13	48.03	48.89	47.96	48.49	4463790
2021-04-14	48.31	48.62	47.69	47.81	3777974
2021-04-15	48.50	50.11	48.30	49.79	7548887
2021-04-16	50.41	50.43	49.79	50.32	5213876
2021-04-19	50.10	50.24	49.17	49.36	4842489
2021-04-20	49.11	49.96	49.02	49.91	3443240
2021-04-21	49.92	51.19	49.71	51.13	6599732
2021-04-22	50.68	50.98	49.72	49.95	5698690
2021-04-23	50.40	50.73	49.64	49.69	3815799
2021-04-26	49.97	50.04	49.42	49.73	2152313
2021-04-27	49.91	50.13	48.76	48.84	4265762
2021-04-28	48.22	49.57	47.95	49.34	4764554
2021-04-29	48.77	48.81	47.67	48.23	9010901
2021-04-30	47.96	48.35	47.37	47.45	5081675
2021-05-03	48.37	49.80	48.26	49.54	8624597
2021-05-04	49.46	50.37	48.14	48.48	7894511
2021-05-05	48.65	48.74	48.08	48.71	2116309
2021-05-06	49.09	51.09	49.04	50.41	12303565
2021-05-07	51.42	51.76	50.80	51.47	8602019
2021-05-10	52.60	52.65	50.81	50.87	6223397
2021-05-11	49.84	51.56	49.57	51.56	5949046
2021-05-12	51.14	51.70	49.94	50.07	8613865
2021-05-13	49.89	50.25	49.26	49.48	5144630
2021-05-14	50.02	51.18	50.02	51.11	8361883
2021-05-17	51.57	54.36	51.42	53.81	12842456
2021-05-18	54.23	54.39	53.11	53.88	6111027
2021-05-19	53.26	54.45	52.41	53.10	9879251
2021-05-20	53.46	54.28	53.09	54.01	5953460
2021-05-21	54.24	54.53	53.24	53.87	5183121
2021-05-24	54.11	54.52	53.88	54.32	3931092
2021-05-25	54.16	54.89	53.37	54.47	6913941
2021-05-26	54.62	55.26	53.93	54.18	6566629
2021-05-27	54.08	54.34	53.62	54.09	5580381
2021-05-28	53.85	54.74	53.66	54.71	4665668
2021-06-01	55.26	55.79	54.70	54.89	7171635
2021-06-02	55.23	55.53	54.73	55.18	4317112
2021-06-03	53.65	53.65	52.60	52.65	10947714
2021-06-04	53.33	53.99	53.26	53.68	5426311
2021-06-07	53.38	53.82	52.95	53.61	4998867
2021-06-08	53.08	53.58	52.77	52.81	4550831
2021-06-09	53.10	53.52	52.62	52.68	3408612
2021-06-10	52.82	54.37	52.45	54.32	8597343
2021-06-11	53.90	54.21	53.14	53.21	6374808
2021-06-14	52.20	53.49	52.03	52.99	4871053
2021-06-15	53.03	53.09	52.02	52.28	5223568
2021-06-16	52.27	52.94	51.21	51.22	7715330
2021-06-17	49.55	50.30	48.59	48.79	13434988
2021-06-18	48.79	49.43	47.67	47.73	7429881
2021-06-21	48.35	48.59	47.61	48.32	6421155
2021-06-22	47.93	48.23	47.68	47.89	6784293
2021-06-23	48.47	49.00	47.56	47.57	8553256
2021-06-24	48.27	48.38	47.57	47.87	3380540
2021-06-25	48.54	48.60	47.33	47.43	3964220
2021-06-28	47.22	47.43	46.19	46.41	6398088
2021-06-29	45.63	46.47	45.51	45.83	6362671
2021-06-30	45.79	46.97	45.68	46.75	5153277
2021-07-01	47.32	47.34	46.18	46.68	2821728
2021-07-02	47.42	47.72	46.72	47.46	4851348
2021-07-06	48.23	48.38	46.65	47.03	7315070
2021-07-07	47.33	47.45	46.49	46.89	3998240
2021-07-08	46.87	47.04	45.25	45.53	6525834
2021-07-09	45.81	46.81	45.76	46.62	5690407
2021-07-12	46.32	46.74	45.50	45.55	8695981
2021-07-13	45.59	46.91	45.52	45.91	6412832
2021-07-14	47.01	47.23	46.33	46.72	7186513
2021-07-15	46.80	46.98	46.39	46.77	4114484
2021-07-16	46.50	46.51	44.77	44.87	8811078
2021-07-19	44.13	44.44	43.06	43.38	8016006
2021-07-20	43.60	44.15	43.15	43.51	4402506
2021-07-21	43.22	44.70	43.07	44.50	6563779
2021-07-22	44.45	44.49	43.56	44.06	3367828
2021-07-23	43.95	44.12	43.39	43.63	3304747
2021-07-26	43.59	44.63	43.47	44.31	4506674
2021-07-27	44.18	44.30	43.43	44.01	4190727
2021-07-28	43.73	44.99	43.70	44.95	5562936
2021-07-29	45.90	46.58	45.72	46.11	7487554
2021-07-30	45.72	46.37	45.32	45.83	4209180
2021-08-02	45.85	45.98	45.46	45.61	2833634
2021-08-03	45.70	46.00	45.37	45.98	3999829
2021-08-04	46.51	47.10	45.32	45.40	4906076
2021-08-05	45.49	45.62	44.63	44.77	4754514
2021-08-06	43.54	43.94	42.98	43.60	7685283
2021-08-09	42.99	43.16	41.94	41.98	10359656
2021-08-10	41.93	42.19	41.44	41.64	6209380
2021-08-11	42.23	42.94	42.18	42.68	6853691
2021-08-12	42.41	42.45	41.51	41.85	6314034
2021-08-13	42.43	43.05	42.29	42.85	8256968
2021-08-16	42.68	42.94	42.22	42.40	5005582
2021-08-17	42.18	42.49	41.17	41.51	5448245
2021-08-18	41.63	41.70	40.30	40.76	5758245
2021-08-19	40.67	40.71	39.64	39.81	7777378
2021-08-20	39.66	40.16	39.51	39.69	3373883
2021-08-23	40.85	42.16	40.76	41.89	11482192
2021-08-24	42.15	42.31	41.73	42.12	3143932
2021-08-25	41.87	41.87	41.09	41.43	5615174
2021-08-26	41.09	41.86	40.96	41.15	3350061
2021-08-27	41.08	43.29	41.00	43.08	11067779
2021-08-30	43.15	43.30	42.27	42.45	5182839
2021-08-31	42.59	43.20	42.42	43.11	6687990
2021-09-01	43.37	43.50	42.73	42.83	3998627
2021-09-02	42.81	43.08	42.41	42.62	4015420
2021-09-03	43.42	44.39	43.36	43.98	9249128
2021-09-07	43.35	43.66	42.32	42.35	9018118
2021-09-08	42.37	42.42	41.62	42.08	4949362
2021-09-09	42.44	42.45	41.33	41.60	7303087
2021-09-10	41.79	41.88	40.83	40.91	5750894
2021-09-13	41.15	42.75	41.02	42.37	12348985
2021-09-14	42.55	42.89	42.01	42.55	4373098
2021-09-15	42.16	42.87	42.10	42.50	4285262
2021-09-16	41.20	41.27	40.17	40.83	11147746
2021-09-17	40.58	40.71	40.14	40.48	6402647
2021-09-20	39.94	40.02	39.30	39.92	7358025
2021-09-21	40.37	40.71	39.74	39.86	4949017
2021-09-22	40.14	41.22	39.98	40.02	7266217
2021-09-23	39.84	39.98	39.16	39.17	6219860
2021-09-24	38.88	39.39	38.62	38.93	3588776
2021-09-27	39.05	39.74	38.82	38.89	5077112
2021-09-28	38.45	38.75	38.02	38.51	5957761
2021-09-29	38.41	38.50	37.31	37.42	8412959
2021-09-30	37.92	38.98	37.71	38.34	7374728
2021-10-01	38.62	38.63	37.97	38.35	3115524
2021-10-04	38.38	39.25	38.37	38.76	5718059
2021-10-05	38.63	39.22	38.09	39.18	4900969
2021-10-06	38.86	39.99	38.71	39.96	6611616
2021-10-07	39.81	40.78	39.74	40.18	6379321
2021-10-08	41.32	41.59	40.60	40.78	7462294
2021-10-11	40.91	41.57	40.61	40.62	3411072
2021-10-12	40.84	41.76	40.66	41.70	9112258
2021-10-13	42.00	43.34	41.96	43.15	9092809
2021-10-14	43.79	44.06	43.47	43.99	5919866
2021-10-15	43.20	44.15	42.83	43.58	6563634
2021-10-18	43.57	43.68	43.06	43.07	4990242
2021-10-19	44.11	44.17	43.15	43.42	5798042
2021-10-20	43.98	44.76	43.65	44.25	6416434
2021-10-21	44.07	44.22	43.69	43.92	4259877
2021-10-22	44.57	45.73	44.03	44.44	7901049
2021-10-25	45.05	45.75	44.76	45.47	6298433
2021-10-26	45.05	45.31	44.77	45.25	5227879
2021-10-27	45.08	45.52	44.82	45.05	4765984
2021-10-28	45.09	45.27	44.39	44.47	4312428
2021-10-29	43.77	43.89	43.14	43.27	6723894
2021-11-01	43.47	43.85	42.85	43.65	3991906
2021-11-02	43.33	43.33	42.43	42.88	5829737
2021-11-03	42.30	43.76	42.12	43.55	6128659
2021-11-04	44.15	44.68	43.24	43.28	4513876
2021-11-05	43.73	44.75	43.25	44.75	7939943
2021-11-08	45.11	45.40	44.89	45.19	5307517
2021-11-09	45.40	46.01	44.75	45.93	6383433
2021-11-10	47.03	47.44	46.12	46.46	9374224
2021-11-11	47.37	48.04	47.05	47.87	8624697
2021-11-12	47.73	48.25	47.20	47.99	7172675
2021-11-15	47.95	48.11	47.33	47.93	3918909
2021-11-16	47.83	48.17	46.89	46.96	6902044
2021-11-17	47.46	48.03	47.13	47.38	5046702
2021-11-18	47.25	47.60	46.76	46.95	3554116
2021-11-19	46.93	47.26	45.89	45.92	6503590
2021-11-22	45.00	45.66	44.23	44.90	9423224
2021-11-23	43.99	44.52	43.43	43.98	6856664
2021-11-24	43.54	44.29	43.49	44.11	4108287
2021-11-26	44.26	44.26	42.17	42.92	7768605
2021-11-29	42.92	43.18	42.46	43.09	4496339
2021-11-30	43.16	44.21	42.18	42.69	8947960
2021-12-01	43.09	43.54	40.93	41.08	11747588
2021-12-02	41.11	41.16	39.90	40.60	7400470
2021-12-03	40.69	40.75	39.78	40.59	8502422
2021-12-06	40.38	41.12	39.99	41.06	6148959
2021-12-07	41.12	42.08	41.12	41.76	8900843
2021-12-08	41.68	42.11	41.49	41.98	4529823
2021-12-09	41.67	41.70	40.58	40.73	6461720
2021-12-10	41.25	41.26	40.42	40.57	5043979
2021-12-13	40.81	41.14	40.32	40.47	4465697
2021-12-14	39.58	40.33	39.47	39.54	7360568
2021-12-15	39.42	39.42	37.86	38.95	18198458
2021-12-16	39.74	40.98	39.72	40.95	11073310
2021-12-17	41.06	41.44	40.46	39.73	7700163
2021-12-20	39.70	39.90	39.10	39.87	6330546
2021-12-21	40.38	40.59	39.89	40.43	4429330
2021-12-22	40.65	41.34	40.14	41.29	5484884
2021-12-23	41.33	41.74	40.87	41.61	4877846
2021-12-27	41.62	41.94	41.30	41.53	3041906
2021-12-28	41.57	42.05	41.02	41.05	4062795
2021-12-29	40.61	41.47	40.61	40.96	3378500
2021-12-30	40.93	41.62	40.91	41.55	4325765
2021-12-31	41.77	42.00	41.47	41.93	3639797
2022-01-03	41.27	41.49	40.95	41.03	6289869
2022-01-04	41.34	42.03	41.13	41.36	4475823
2022-01-05	41.65	42.22	40.20	40.32	8230149
2022-01-06	39.40	39.78	38.77	38.77	9988872
2022-01-07	39.10	39.42	38.63	39.24	5560073
2022-01-10	38.95	39.63	38.47	39.62	5275655
2022-01-11	39.70	40.75	39.30	40.71	7455819
2022-01-12	40.81	41.64	40.63	41.61	6151303
2022-01-13	41.46	41.71	40.95	40.99	4697459
2022-01-14	41.14	41.14	40.13	40.47	8123794
2022-01-18	40.28	40.93	39.85	40.02	6592924
2022-01-19	40.62	43.04	40.50	42.89	18958723
2022-01-20	43.29	43.40	42.25	42.33	9469877
2022-01-21	42.47	42.48	40.88	41.06	10133073
2022-01-24	40.61	40.61	39.03	40.41	11096210
2022-01-25	39.76	41.07	39.35	40.81	9117620
2022-01-26	40.35	40.83	38.39	38.87	13987872
2022-01-27	38.16	38.81	37.45	37.46	10823112
2022-01-28	37.19	37.26	36.55	37.13	7545690
2022-01-31	37.47	38.38	37.26	38.33	7145251
2022-02-01	38.78	39.21	38.20	38.88	5614960
2022-02-02	39.10	39.36	38.43	38.72	4958349
2022-02-03	38.25	38.48	37.43	37.78	6760675
2022-02-04	37.63	38.39	37.59	38.18	4828636
2022-02-07	38.50	39.94	38.40	39.72	7730499
2022-02-08	39.49	40.12	39.35	40.10	4810817
2022-02-09	40.32	40.58	39.87	40.02	5921044
2022-02-10	39.65	40.72	38.86	39.08	9230123
2022-02-11	39.17	41.81	39.12	41.42	16857381
2022-02-14	41.58	42.01	41.30	41.96	6882851
2022-02-15	40.87	41.63	40.28	41.47	6643126
2022-02-16	41.63	42.83	41.63	42.67	7428558
2022-02-17	43.26	43.97	42.74	43.48	11343482
2022-02-18	43.31	43.41	42.41	42.76	9790997
2022-02-22	42.87	43.06	41.88	42.14	6548545
2022-02-23	42.17	43.79	42.17	43.40	9451994
2022-02-24	45.14	45.16	41.73	42.41	17046004
2022-02-25	41.97	43.04	41.62	42.92	6624314
2022-02-28	43.65	43.65	42.62	43.13	6124438
2022-03-01	43.57	45.36	43.43	45.34	11603743
2022-03-02	44.70	45.29	44.38	45.15	9275622
2022-03-03	45.15	45.40	44.41	45.36	5832393
2022-03-04	45.60	46.79	45.52	46.57	9631438
2022-03-07	46.80	48.04	46.47	47.56	12153169
2022-03-08	48.42	50.29	47.26	47.97	20233261
2022-03-09	46.18	47.88	46.02	47.56	10539171
2022-03-10	47.93	48.86	47.73	48.56	11004353
2022-03-11	47.48	48.22	47.22	47.64	8813190
2022-03-14	46.83	46.99	45.03	45.32	14117278
2022-03-15	44.40	46.47	44.17	45.81	7728083
2022-03-16	45.71	46.16	44.61	46.11	8243662
2022-03-17	46.59	48.42	46.59	47.49	12164397
2022-03-18	46.98	47.60	46.43	47.06	9253584
2022-03-21	47.14	48.48	47.07	47.99	8865510
2022-03-22	47.49	47.71	46.55	47.11	7058803
2022-03-23	47.48	48.36	47.12	48.33	7914268
2022-03-24	48.48	49.23	47.95	48.05	6664776
2022-03-25	47.83	48.34	47.60	48.26	4253918
2022-03-28	47.28	47.52	46.15	46.28	9704781
2022-03-29	45.42	46.98	45.06	46.94	5502949
2022-03-30	47.11	47.93	46.84	47.22	4682006
2022-03-31	47.43	47.78	46.84	46.87	4402078
2022-04-01	46.61	48.23	46.52	48.20	8033444
2022-04-04	48.70	48.89	47.68	48.22	3910138
2022-04-05	48.51	49.06	46.49	46.59	8776824
2022-04-06	46.71	46.99	45.89	46.40	4507374
2022-04-07	46.64	47.48	46.30	47.17	5331623
2022-04-08	47.35	48.67	47.35	48.42	6030253
2022-04-11	49.18	49.21	47.63	48.29	5678799
2022-04-12	49.13	49.98	48.59	48.97	6641926
2022-04-13	49.48	50.87	49.44	50.65	6640943
2022-04-14	50.55	51.10	50.03	51.03	5228769
2022-04-18	51.75	51.92	50.65	50.68	4952681
2022-04-19	49.92	50.28	49.01	49.32	6771170
2022-04-20	49.38	50.21	48.86	50.14	4138176
2022-04-21	49.19	49.31	46.89	47.36	10687061
2022-04-22	46.58	47.10	45.38	45.61	9443258
2022-04-25	43.97	44.45	42.79	43.89	10508817
2022-04-26	44.23	44.38	42.65	42.67	5824642
2022-04-27	42.71	43.30	42.33	42.37	4514290
2022-04-28	42.60	43.80	42.17	43.65	7130880
2022-04-29	44.09	44.40	42.94	42.95	5669644
2022-05-02	41.87	42.27	41.23	42.14	7587005
2022-05-03	42.21	43.48	42.21	43.16	5477879
2022-05-04	42.83	44.09	42.21	43.94	7490411
2022-05-05	44.42	44.42	41.54	42.10	8625115
2022-05-06	42.05	42.31	41.25	41.45	5956793
2022-05-09	40.20	40.26	38.37	38.38	12436880
2022-05-10	39.17	39.56	37.16	37.69	7673769
2022-05-11	38.68	39.42	37.72	37.75	8021509
2022-05-12	36.80	36.91	35.08	35.70	12935792
2022-05-13	35.60	37.47	35.59	37.10	11496103
2022-05-16	37.11	37.62	36.87	37.46	5881001
2022-05-17	38.06	38.37	37.41	37.78	5790301
2022-05-18	37.81	37.97	36.90	36.98	5591011
2022-05-19	38.13	39.78	38.12	39.54	10792519
2022-05-20	39.60	39.70	38.63	39.09	5494771
2022-05-23	39.94	40.07	39.11	39.45	3996211
2022-05-24	39.80	40.54	39.31	40.27	5565744
2022-05-25	39.78	40.04	39.12	39.81	5438427
2022-05-26	39.45	40.26	39.36	39.67	4397834
2022-05-27	40.13	40.27	39.50	39.87	3706833
2022-05-31	40.18	40.65	38.91	39.21	7021587
2022-06-01	39.65	39.96	39.10	39.59	4562140
2022-06-02	40.09	42.19	40.06	41.97	9493781
2022-06-03	41.36	41.81	40.70	40.87	7042009
2022-06-06	41.39	41.56	39.92	40.13	4748994
2022-06-07	39.97	40.69	39.87	40.52	2731077
2022-06-08	40.14	40.57	39.72	40.13	3955770
2022-06-09	39.90	39.90	38.45	38.49	7249074
2022-06-10	37.97	40.54	37.43	40.31	11076903
2022-06-13	38.29	38.63	37.00	37.03	14172533
2022-06-14	37.05	37.08	35.68	36.07	7700934
2022-06-15	37.00	37.52	35.81	37.04	9130222
2022-06-16	36.43	37.81	35.81	37.51	7735146
2022-06-17	37.22	37.31	36.36	36.76	6255581
2022-06-21	36.77	37.43	36.35	36.75	4174340
2022-06-22	36.56	37.21	35.95	35.99	5629814
2022-06-23	35.82	36.01	33.98	34.30	10679233
2022-06-24	34.40	35.69	34.15	35.58	8599094
2022-06-27	35.17	35.37	34.52	35.24	8080079
2022-06-28	35.28	35.42	33.83	33.91	7064236
2022-06-29	34.40	34.40	32.96	33.24	5655866
2022-06-30	33.02	33.13	31.94	32.00	8133613
2022-07-01	31.44	33.27	31.23	33.05	9333570
2022-07-05	32.46	32.56	30.49	31.07	11897923
2022-07-06	31.00	31.29	29.82	30.67	8244665
2022-07-07	30.98	31.89	30.84	31.37	6398265
2022-07-08	31.38	31.81	30.73	31.21	5846883
2022-07-11	30.78	31.41	30.57	30.64	8467780
2022-07-12	30.64	31.04	29.94	30.21	8488484
2022-07-13	30.04	31.76	29.95	31.27	10685064
2022-07-14	29.91	30.19	28.88	30.02	12705498
2022-07-15	30.30	30.40	29.29	30.04	6692523
2022-07-18	30.60	31.10	30.37	30.38	6824020
2022-07-19	30.86	31.49	30.62	31.09	6861250
2022-07-20	31.13	31.43	30.28	30.30	6613341
2022-07-21	30.52	31.29	30.20	31.22	7876944
2022-07-22	31.41	32.39	30.73	30.78	8129810
2022-07-25	30.84	30.98	30.05	30.51	7778193
2022-07-26	30.52	31.08	30.42	30.88	4776642
2022-07-27	31.02	32.23	30.58	32.01	10424527
2022-07-28	32.93	33.55	32.46	33.10	11772819
2022-07-29	33.38	33.75	32.52	33.62	10648320
2022-08-01	33.60	33.83	33.16	33.50	5120502
2022-08-02	33.63	34.35	33.03	33.05	7021650
2022-08-03	33.37	33.41	32.20	32.48	8123766
2022-08-04	32.87	34.44	32.61	34.06	9978377
2022-08-05	32.99	33.77	32.57	33.74	7772617
2022-08-08	34.27	35.01	34.24	34.72	6736129
2022-08-09	34.82	34.90	33.88	34.35	5666751
2022-08-10	34.70	35.26	34.14	34.39	6535485
2022-08-11	34.53	34.73	33.61	33.65	6399613
2022-08-12	33.97	34.64	33.82	34.53	5985066
2022-08-15	33.58	33.78	33.15	33.69	6897072
2022-08-16	33.42	33.72	33.21	33.60	5863412
2022-08-17	33.23	33.30	31.99	32.08	10381836
2022-08-18	32.22	32.50	31.89	32.32	3443091
2022-08-19	31.99	32.03	31.28	31.33	5884062
2022-08-22	30.91	31.32	30.67	31.19	5666206
2022-08-23	31.18	32.53	31.16	31.84	7463798
2022-08-24	31.62	32.40	31.39	32.40	4460525
2022-08-25	32.66	32.75	32.18	32.61	3050565
2022-08-26	32.37	32.59	30.71	30.94	10838854
2022-08-29	30.75	31.35	30.39	30.54	6428256
2022-08-30	30.40	30.45	29.42	29.58	7693584
2022-08-31	29.52	30.05	29.37	29.61	7568294
2022-09-01	28.86	28.89	28.08	28.19	13439889
2022-09-02	28.84	29.76	28.46	29.29	10701855
2022-09-06	29.31	29.83	28.62	28.62	7599497
2022-09-07	28.64	30.11	28.37	29.97	9804917
2022-09-08	29.67	30.06	29.31	29.93	6739755
2022-09-09	30.31	31.14	30.30	31.14	7968405
2022-09-12	31.79	32.20	31.49	31.77	7572680
2022-09-13	30.59	31.36	30.24	30.25	10090349
2022-09-14	30.42	30.88	30.32	30.37	5615402
2022-09-15	30.01	30.47	29.09	29.32	11690852
2022-09-16	28.79	29.88	28.46	29.29	8210704
2022-09-19	28.77	30.04	28.64	30.04	8117565
2022-09-20	29.42	29.50	28.81	29.09	7377448
2022-09-21	29.36	30.28	28.68	29.23	9503894
2022-09-22	29.35	29.81	28.76	28.88	5785015
2022-09-23	27.95	28.01	26.76	27.01	14052721
2022-09-26	26.94	27.25	25.80	26.13	13797717
2022-09-27	26.59	27.07	26.21	26.29	9460700
2022-09-28	26.88	28.38	26.82	28.36	14878691
2022-09-29	28.02	28.65	27.56	28.61	7781813
2022-09-30	28.53	29.92	28.36	29.46	9324609
2022-10-03	30.01	31.00	29.85	30.99	12207053
2022-10-04	31.62	32.35	31.30	31.93	9168827
2022-10-05	31.09	31.41	30.37	31.37	8835296
2022-10-06	31.18	31.70	30.82	31.67	5614895
2022-10-07	31.11	31.36	29.92	30.03	8748579
2022-10-10	29.51	30.11	29.27	29.55	6091942
2022-10-11	29.51	30.32	29.13	29.17	6577134
2022-10-12	29.23	29.85	28.87	29.70	6806560
2022-10-13	28.21	29.46	27.69	29.31	10970485
2022-10-14	29.03	29.07	27.69	27.75	11734542
2022-10-17	28.73	29.15	28.56	28.71	8958760
2022-10-18	29.06	29.19	28.45	28.81	4297018
2022-10-19	28.20	28.39	27.62	27.79	7722713
2022-10-20	27.92	29.00	27.77	28.20	8490640
2022-10-21	28.35	29.85	28.16	29.85	12998542
2022-10-24	29.41	29.44	28.72	29.26	6966441
2022-10-25	29.36	30.09	29.36	29.88	6441776
2022-10-26	30.18	31.13	30.17	30.79	7449544
2022-10-27	30.86	31.09	30.08	30.08	9127567
2022-10-28	29.65	29.95	29.21	29.95	5206733
2022-10-31	29.43	29.90	29.23	29.50	6057991
2022-11-01	30.37	30.77	30.19	30.41	7500858
2022-11-02	30.52	30.76	28.46	28.46	12389519
2022-11-03	28.11	28.82	27.85	28.23	8390566
2022-11-04	29.82	31.25	29.77	31.24	19112394
2022-11-07	31.28	31.58	30.85	31.46	6583262
2022-11-08	31.49	33.34	31.21	32.86	13526663
2022-11-09	32.72	33.16	31.75	31.86	9148985
2022-11-10	33.98	34.75	33.32	34.59	13930119
2022-11-11	34.49	34.87	34.12	34.68	7375771
2022-11-14	34.47	35.02	34.24	34.68	5834726
2022-11-15	35.13	35.17	33.86	34.12	9172742
2022-11-16	33.95	34.23	33.65	33.68	5240590
2022-11-17	33.13	33.45	32.84	33.30	6993251
2022-11-18	33.19	33.74	33.05	33.59	4417744
2022-11-21	33.39	33.49	32.77	33.42	4792439
2022-11-22	33.62	35.01	33.62	35.01	9033027
2022-11-23	35.00	35.81	34.59	35.69	5812344
2022-11-25	35.50	35.55	35.06	35.23	3052553
2022-11-28	34.93	34.96	33.34	33.42	7607171
2022-11-29	33.95	34.74	33.92	34.47	6451393
2022-11-30	34.93	35.96	34.33	35.72	8354775
2022-12-01	36.64	37.30	36.21	37.13	8119693
2022-12-02	36.36	37.42	36.10	37.22	5003274
2022-12-05	36.68	36.75	35.28	35.40	8834165
2022-12-06	35.82	36.11	35.08	35.16	4116171
2022-12-07	35.56	36.39	35.49	36.10	7081765
2022-12-08	36.49	36.74	35.94	36.17	3098694
2022-12-09	36.31	37.07	35.67	35.70	6801592
2022-12-12	35.49	35.72	35.01	35.52	4918000
2022-12-13	37.11	37.48	36.13	36.50	6362942
2022-12-14	36.44	36.66	35.52	36.15	6669013
2022-12-15	35.00	35.23	34.47	34.51	9839000
2022-12-16	34.51	35.34	34.34	35.05	7329412
2022-12-19	34.97	35.17	33.89	34.06	7037494
2022-12-20	34.75	35.99	34.70	35.65	8157110
2022-12-21	35.83	36.43	35.83	36.13	5069884
2022-12-22	35.41	35.76	34.76	35.74	5588243
2022-12-23	35.84	36.46	35.13	36.12	4532023
2022-12-27	36.37	37.61	36.22	37.10	5421436
2022-12-28	36.61	36.70	35.57	35.68	5753677
2022-12-29	36.15	36.48	35.85	35.93	3085498
2022-12-30	36.01	36.04	35.35	35.65	4284490
2023-01-03	36.42	37.46	36.32	36.86	6219389
2023-01-04	37.52	38.82	37.42	38.64	8251366
2023-01-05	37.91	38.18	37.33	38.13	5486470
2023-01-06	38.90	39.63	38.21	39.48	6961161
2023-01-09	39.86	39.90	38.86	38.91	5601934
2023-01-10	39.13	39.70	38.70	39.68	4508674
2023-01-11	39.74	39.84	38.82	39.10	3763497
2023-01-12	39.79	40.04	39.03	39.90	4874208
2023-01-13	39.75	40.55	39.71	40.40	5226885
2023-01-17	40.10	40.13	38.78	39.10	8727832
2023-01-18	39.86	40.15	38.56	38.56	6219949
2023-01-19	38.88	39.88	38.64	39.60	5750120
2023-01-20	39.40	40.30	39.06	40.27	4647906
2023-01-23	39.67	40.11	39.32	40.03	4241028
2023-01-24	39.86	40.73	39.34	40.63	4675041
2023-01-25	39.99	41.16	39.91	41.12	3898837
2023-01-26	40.92	40.95	39.82	40.28	7380449
2023-01-27	39.92	40.03	39.29	39.49	5053380
2023-01-30	39.29	39.47	38.78	38.78	4078030
2023-01-31	38.60	39.09	38.36	38.95	3611341
2023-02-01	38.82	40.21	38.43	39.86	6611310
2023-02-02	40.00	40.27	38.26	38.68	8412370
2023-02-03	37.63	37.88	36.78	36.86	9461699
2023-02-06	36.90	37.04	36.52	36.73	3767114
2023-02-07	36.83	37.71	36.57	37.20	5225421
2023-02-08	37.26	37.31	36.77	36.85	2928265
2023-02-09	37.38	37.49	35.83	36.01	6607483
2023-02-10	36.03	36.13	35.36	35.64	3703881
2023-02-13	35.54	35.82	35.23	35.38	2488322
2023-02-14	35.30	35.98	34.89	35.77	5703534
2023-02-15	34.94	34.94	34.41	34.83	6584163
2023-02-16	34.59	35.15	34.09	34.69	4666903
2023-02-17	34.15	34.77	33.72	34.59	5960037
2023-02-21	34.52	34.73	33.76	33.96	5420577
2023-02-22	33.90	33.90	33.20	33.44	4313273
2023-02-23	33.41	33.70	33.03	33.35	3345172
2023-02-24	32.73	33.06	32.46	33.03	5548665
2023-02-27	33.14	33.54	33.02	33.25	5313775
2023-02-28	33.32	34.05	33.03	33.79	8750825
2023-03-01	34.10	35.04	33.96	34.81	8040341
2023-03-02	34.50	34.66	34.27	34.57	4689833
2023-03-03	34.85	35.25	34.62	35.12	5043705
2023-03-06	34.83	34.98	34.20	34.42	7659233
2023-03-07	34.00	34.00	32.51	32.67	12252628
2023-03-08	32.72	33.24	32.25	32.48	4997989
2023-03-09	32.83	33.36	32.26	32.39	5275248
2023-03-10	33.17	33.91	32.85	32.88	9307327
2023-03-13	34.21	35.48	34.21	35.15	15750781
2023-03-14	35.15	35.64	34.82	35.49	5145366
2023-03-15	35.96	36.12	34.68	35.13	8455789
2023-03-16	35.30	35.34	34.04	34.79	7087779
2023-03-17	35.37	37.37	35.08	36.71	15322822
2023-03-20	37.30	37.67	36.93	37.59	6876774
2023-03-21	36.99	37.02	35.56	35.90	9828014
2023-03-22	36.01	37.77	35.95	36.95	9118452
2023-03-23	37.05	38.14	36.87	37.69	7474892
2023-03-24	37.91	38.20	37.36	37.89	6323552
2023-03-27	37.13	38.05	36.89	37.97	5459624
2023-03-28	38.08	39.29	37.77	39.25	7069249
2023-03-29	38.76	39.38	38.75	38.89	4654380
2023-03-30	39.47	39.87	39.13	39.84	5971826
2023-03-31	39.96	40.23	39.25	39.50	6147226
2023-04-03	39.75	40.84	39.46	40.43	6675689
2023-04-04	40.49	41.78	40.05	41.54	7727545
2023-04-05	41.88	42.05	40.86	41.35	5900853
2023-04-06	40.97	41.58	40.52	41.36	4032186
2023-04-10	40.82	41.04	40.32	40.95	5283730
2023-04-11	41.20	42.42	41.13	41.86	6497141
2023-04-12	42.55	42.68	41.67	42.36	8264960
2023-04-13	43.05	43.89	42.99	43.62	8613866
2023-04-14	43.00	43.36	41.64	42.39	8957417
2023-04-17	41.97	42.01	40.85	41.25	7475781
2023-04-18	41.27	42.23	41.16	41.45	3743192
2023-04-19	40.68	41.19	40.47	40.67	5792938
2023-04-20	40.93	41.43	40.58	40.73	3468130
2023-04-21	40.31	40.70	39.54	40.04	6082732
2023-04-24	39.96	40.44	39.69	40.26	3502917
2023-04-25	40.03	40.18	39.34	40.03	4690772
2023-04-26	40.42	40.58	39.43	39.51	4615215
2023-04-27	39.35	40.12	39.13	40.08	5943727
2023-04-28	39.94	40.21	39.48	39.75	4604972
2023-05-01	40.41	40.80	39.37	39.39	4716903
2023-05-02	39.54	41.01	38.97	40.97	7708474
2023-05-03	40.92	41.49	40.60	41.13	5175802
2023-05-04	41.28	42.65	41.28	41.98	9207632
2023-05-05	40.99	42.10	40.65	41.81	4615306
2023-05-08	42.14	42.35	41.68	41.94	3388259
2023-05-09	41.84	42.09	41.58	41.88	2884509
2023-05-10	42.07	42.12	40.92	41.60	4516545
2023-05-11	40.81	41.08	39.49	39.53	10289871
2023-05-12	39.56	40.04	39.40	39.97	6401236
2023-05-15	40.11	40.68	40.06	40.31	3240414
2023-05-16	40.08	40.31	38.95	39.12	5847222
2023-05-17	39.08	39.10	38.44	38.92	4275460
2023-05-18	38.23	38.25	37.48	37.94	7797698
2023-05-19	38.19	38.85	37.79	38.30	5190860
2023-05-22	38.18	38.47	37.90	37.98	3330693
2023-05-23	37.74	38.24	37.59	37.92	3877398
2023-05-24	37.95	38.03	36.73	36.88	5656286
2023-05-25	36.58	36.65	35.79	36.05	6238245
2023-05-26	36.56	36.67	36.02	36.32	4391037
2023-05-30	36.63	36.86	36.20	36.42	4045489
2023-05-31	36.48	37.57	36.38	37.14	8639302
2023-06-01	37.39	38.88	37.34	38.50	8033292
2023-06-02	38.30	38.78	37.24	37.57	5920196
2023-06-05	37.53	38.10	37.37	37.57	3216112
2023-06-06	37.88	38.21	37.42	38.18	3463161
2023-06-07	38.01	38.95	37.02	37.19	5647395
2023-06-08	37.65	38.26	37.63	38.02	4830315
2023-06-09	37.92	38.03	37.37	37.41	4435185
2023-06-12	37.42	37.51	36.86	37.42	2973158
2023-06-13	37.63	37.96	36.78	36.78	6417845
2023-06-14	37.35	37.55	36.24	36.63	3883240
2023-06-15	36.41	36.73	36.18	36.71	4238604
2023-06-16	36.97	37.68	36.53	37.18	5518539
2023-06-20	36.50	36.51	35.59	35.77	7598048
2023-06-21	35.50	35.90	35.03	35.68	4345956
2023-06-22	35.08	35.39	34.86	35.21	6609230
2023-06-23	35.45	35.90	35.05	35.21	5011170
2023-06-26	35.41	35.80	35.04	35.59	3950249
2023-06-27	35.54	35.65	34.62	34.85	4898746
2023-06-28	34.65	34.83	34.29	34.33	6806308
2023-06-29	34.12	35.09	33.95	35.08	5560659
2023-06-30	35.28	35.66	34.81	35.66	4751235
2023-07-03	35.80	36.47	35.75	36.46	3971793
2023-07-05	36.55	36.66	35.41	35.43	5501463
2023-07-06	35.29	35.29	34.40	34.51	7171755
2023-07-07	34.75	35.47	34.67	35.06	5689536
2023-07-10	34.93	36.25	34.85	36.15	9600905
2023-07-11	36.32	36.82	36.15	36.26	4522478
2023-07-12	36.96	38.47	36.89	38.31	10856311
2023-07-13	38.50	38.80	38.36	38.65	3982064
2023-07-14	38.66	38.83	38.14	38.37	3524195
2023-07-17	38.04	38.63	37.76	38.54	3149117
2023-07-18	39.00	39.70	38.65	39.41	5814268
2023-07-19	39.16	39.34	38.94	39.06	2738922
2023-07-20	39.03	39.11	37.99	37.99	6270936
2023-07-21	37.75	38.10	37.66	37.91	3188643
2023-07-24	37.86	38.06	37.21	37.62	4359250
2023-07-25	37.60	38.18	37.46	38.05	4222800
2023-07-26	38.18	38.18	37.56	37.98	4455183
2023-07-27	37.54	37.59	36.10	36.10	10154348
2023-07-28	36.45	36.74	36.19	36.55	4125179
2023-07-31	36.86	38.09	36.86	37.66	6845828
2023-08-01	36.68	37.04	36.21	36.29	7597211
2023-08-02	36.25	36.25	34.95	35.14	7782646
2023-08-03	35.29	35.58	34.97	35.25	3864504
2023-08-04	35.70	36.19	35.56	35.56	5665808
2023-08-07	35.65	35.65	34.95	35.38	3233130
2023-08-08	34.86	35.27	34.59	35.12	3740041
2023-08-09	35.19	35.30	34.69	34.96	3108636
2023-08-10	35.28	35.49	34.64	34.97	5345731
2023-08-11	34.96	35.45	34.82	35.41	3845031
2023-08-14	35.03	35.17	34.48	34.90	4765665
2023-08-15	34.87	34.87	33.95	34.04	6653087
2023-08-16	34.07	34.19	33.57	33.58	4487571
2023-08-17	33.78	33.93	33.20	33.37	5676247
2023-08-18	33.33	33.38	32.98	33.30	5803292
2023-08-21	33.54	33.77	33.10	33.72	5744628
2023-08-22	33.95	34.08	33.46	34.08	4374112
2023-08-23	34.36	35.60	34.36	35.29	12820981
2023-08-24	35.12	35.65	34.59	35.10	7884677
2023-08-25	35.00	35.32	34.17	34.69	6731840
2023-08-28	34.74	35.84	34.67	35.67	6418444
2023-08-29	35.56	36.48	35.36	36.46	6544244
2023-08-30	36.74	37.08	36.19	36.35	4073386
2023-08-31	36.37	36.49	35.71	35.99	7814347
2023-09-01	36.59	36.80	35.55	35.56	6762483
2023-09-05	35.09	35.36	34.37	34.48	7331153
2023-09-06	34.32	34.80	34.16	34.27	5199110
2023-09-07	34.21	34.21	33.87	34.01	4165732
2023-09-08	34.19	34.72	33.96	34.04	3467538
2023-09-11	34.39	34.83	34.18	34.37	4109719
2023-09-12	33.97	34.84	33.94	34.44	3864646
2023-09-13	34.41	34.69	34.17	34.28	3240178
2023-09-14	34.33	35.28	34.33	34.91	5995003
2023-09-15	35.40	36.14	35.38	35.79	8046606
2023-09-18	35.70	35.87	35.22	35.71	4750802
2023-09-19	35.80	35.80	34.93	35.05	5842648
2023-09-20	35.18	35.93	35.15	35.22	6197549
2023-09-21	34.49	34.77	34.12	34.23	7584269
2023-09-22	34.65	34.90	34.13	34.15	3157916
2023-09-25	34.08	34.10	33.39	33.72	5685226
2023-09-26	33.46	33.52	32.60	32.62	6904362
2023-09-27	32.50	32.56	31.66	32.06	10250604
2023-09-28	32.09	32.39	31.75	32.37	8226184
2023-09-29	32.93	33.20	31.89	32.23	8214944
2023-10-02	31.92	31.92	30.92	31.04	9814821
2023-10-03	30.94	31.41	30.56	31.16	7080120
2023-10-04	31.20	31.29	30.46	30.83	7802337
2023-10-05	30.81	31.17	30.63	31.17	5576956
2023-10-06	31.31	32.10	30.96	31.83	7831755
2023-10-09	32.37	32.70	32.30	32.63	6548203
2023-10-10	32.71	32.99	32.46	32.87	4668380
2023-10-11	33.29	33.52	32.94	33.37	5868545
2023-10-12	33.24	33.39	32.05	32.24	9231922
2023-10-13	33.29	34.21	33.23	33.89	12288007
2023-10-16	33.70	34.24	33.56	34.00	5056338
2023-10-17	33.99	34.74	33.75	34.62	7331414
2023-10-18	35.06	35.46	34.34	34.58	6797140
2023-10-19	34.60	34.85	34.08	34.80	8286649
2023-10-20	34.79	35.63	34.68	34.71	8543865
2023-10-23	34.48	34.82	33.61	34.36	6729926
2023-10-24	34.22	34.70	34.05	34.60	4210849
2023-10-25	34.37	34.81	33.79	33.80	6511131
2023-10-26	33.58	33.93	32.81	33.48	11535229
2023-10-27	33.76	34.43	33.18	34.43	9412873
2023-10-30	34.53	34.64	34.00	34.17	6375029
2023-10-31	34.02	34.46	33.13	33.34	10396530
2023-11-01	33.58	33.85	32.79	33.48	9133946
2023-11-02	33.87	33.94	33.20	33.68	9402555
2023-11-03	34.02	35.85	34.02	35.48	16256639
2023-11-06	35.35	35.63	35.05	35.05	5652883
2023-11-07	34.55	34.76	33.78	34.45	8766764
2023-11-08	34.27	34.36	33.26	33.44	9952431
2023-11-09	33.70	34.46	33.26	33.44	6766732
2023-11-10	33.18	33.29	32.62	32.86	7232662
2023-11-13	32.81	33.16	32.56	32.56	3693535
2023-11-14	33.73	34.65	33.53	34.41	12615199
2023-11-15	34.43	34.55	33.87	34.15	4456267
2023-11-16	34.35	35.28	34.23	34.71	8691421
2023-11-17	34.87	35.10	34.47	34.60	5100804
2023-11-20	34.16	34.71	33.95	34.65	5171244
2023-11-21	35.19	35.96	35.15	35.51	12432213
2023-11-22	35.59	35.73	35.15	35.38	5864762
2023-11-24	35.52	36.07	35.41	35.86	4665007
2023-11-27	36.37	36.79	36.05	36.63	9454692
2023-11-28	37.11	38.24	36.87	38.21	11803087
2023-11-29	38.12	38.48	37.94	38.25	5777659
2023-11-30	38.08	38.56	37.79	38.53	6711780
2023-12-01	38.43	39.47	38.25	39.44	11723095
2023-12-04	38.51	38.79	37.98	38.23	12075988
2023-12-05	37.92	38.08	37.08	37.41	7519381
2023-12-06	37.94	38.16	37.35	37.35	5962801
2023-12-07	37.62	37.66	36.83	37.15	5425583
2023-12-08	36.42	37.06	36.08	36.44	8173029
2023-12-11	36.00	36.13	35.66	36.05	5876699
2023-12-12	36.12	36.17	34.96	35.10	8375165
2023-12-13	35.11	37.67	34.93	37.63	14580093
2023-12-14	38.30	38.81	37.63	38.03	9438078
2023-12-15	37.69	38.15	37.46	37.28	6932126
2023-12-18	37.53	37.69	37.08	37.40	5806441
2023-12-19	37.68	38.91	37.53	38.77	8819357
2023-12-20	38.72	38.82	37.58	37.60	6034773
2023-12-21	38.25	38.70	38.23	38.60	5699734
2023-12-22	39.25	39.82	38.77	38.83	6955480
2023-12-26	39.14	39.27	38.65	38.97	3022025
2023-12-27	39.14	39.66	39.02	39.35	6542816
2023-12-28	39.07	39.36	38.19	38.20	8372348
2023-12-29	37.99	38.20	37.62	37.91	5936047
2024-01-02	38.02	38.23	37.13	37.22	7245986
2024-01-03	36.34	36.59	35.80	35.99	11034067
2024-01-04	36.12	36.38	35.74	36.07	5445042
2024-01-05	36.17	36.92	35.75	35.98	5369989
2024-01-08	35.50	36.14	35.35	35.89	6080707
2024-01-09	36.05	36.09	35.25	35.36	8697702
2024-01-10	35.39	35.65	35.06	35.48	5445742
2024-01-11	35.52	35.70	34.59	35.14	7823544
2024-01-12	36.21	36.97	36.20	36.36	10665792
2024-01-16	35.69	35.71	34.59	34.66	10083226
2024-01-17	34.05	34.11	33.41	33.66	10736849
2024-01-18	33.99	34.00	33.48	33.76	5589501
2024-01-19	34.02	34.04	33.34	33.89	5445845
2024-01-22	33.46	34.00	33.32	33.61	4060479
2024-01-23	33.79	34.42	33.69	34.39	5806217
2024-01-24	34.88	35.16	33.52	33.63	7719929
2024-01-25	34.32	34.44	34.00	34.39	4993872
2024-01-26	34.33	34.58	34.02	34.13	6247140
2024-01-29	34.46	34.64	33.85	34.59	4498441
2024-01-30	34.78	34.87	34.02	34.27	4734532
2024-01-31	34.44	35.05	33.79	33.80	7362219
2024-02-01	34.18	35.25	34.12	35.21	10426488
2024-02-02	34.21	34.21	33.61	34.00	8268356
2024-02-05	33.46	33.57	32.95	33.14	5443222
2024-02-06	33.35	33.81	33.20	33.76	3684707
2024-02-07	33.59	33.80	33.27	33.30	3918562
2024-02-08	33.21	33.39	33.07	33.13	3472711
2024-02-09	33.17	33.17	32.55	32.80	3993862
2024-02-12	32.70	33.40	32.64	33.25	4496829
2024-02-13	32.34	32.37	30.89	31.12	12931316
2024-02-14	31.30	31.61	31.08	31.52	7845115
2024-02-15	31.90	32.77	31.87	32.41	7446257
2024-02-16	32.07	32.74	32.03	32.43	4500053
2024-02-20	32.66	32.68	32.14	32.42	3690498
2024-02-21	32.38	32.40	31.80	32.25	5774607
2024-02-22	32.24	32.27	31.64	31.75	7673446
2024-02-23	31.84	32.42	31.39	32.32	7050797
2024-02-26	31.98	32.03	31.59	31.93	5068271
2024-02-27	31.92	32.00	31.64	31.66	4163752
2024-02-28	31.44	31.48	31.00	31.20	5898592
2024-02-29	31.77	32.22	31.70	31.88	6762944
2024-03-01	32.03	33.35	31.73	33.24	9887401
2024-03-04	33.75	34.75	33.66	34.75	13601060
2024-03-05	35.22	35.35	34.69	34.78	8588650
2024-03-06	35.25	35.85	35.13	35.51	7163184
2024-03-07	35.88	36.12	35.60	36.08	6816385
2024-03-08	36.36	36.45	35.78	35.93	6961888
2024-03-11	35.90	36.88	35.56	36.60	7161287
2024-03-12	35.78	36.16	35.44	36.12	7326246
2024-03-13	36.26	37.16	36.15	36.87	6903617
2024-03-14	36.52	36.72	36.17	36.49	10061120
2024-03-15	36.29	36.80	36.08	36.74	4613660
2024-03-18	36.86	36.91	36.35	36.35	4562439
2024-03-19	36.20	36.20	35.49	35.53	5496274
2024-03-20	35.43	37.56	35.34	37.25	9721207
2024-03-21	37.75	37.88	36.68	36.68	8404999
2024-03-22	36.49	36.79	36.13	36.15	5906910
2024-03-25	36.50	37.19	36.50	36.55	5032698
2024-03-26	37.27	37.36	36.51	36.52	5299625
2024-03-27	36.74	37.89	36.69	37.89	6527802
2024-03-28	38.26	38.90	38.01	38.74	8493969
2024-04-01	39.52	39.68	38.79	39.20	6838068
2024-04-02	39.40	39.94	39.15	39.84	8435043
2024-04-03	39.74	41.21	39.62	41.10	9563655
2024-04-04	41.04	41.32	40.46	40.50	9898818
2024-04-05	40.82	42.12	40.49	41.89	8977264
2024-04-08	42.40	42.64	41.38	41.91	6420818
2024-04-09	42.69	43.26	42.38	42.66	8460297
2024-04-10	41.48	42.54	41.06	41.88	9129882
2024-04-11	42.48	42.93	41.71	42.92	6912984
2024-04-12	43.81	44.70	41.70	41.99	17757407
2024-04-15	42.38	42.51	40.90	41.56	11010558
2024-04-16	40.97	41.14	40.09	40.83	9809146
2024-04-17	41.52	42.20	40.96	41.46	10238706
2024-04-18	42.10	42.16	41.32	41.66	5788333
2024-04-19	41.84	42.59	41.71	42.19	5634776
2024-04-22	40.40	41.16	40.07	40.20	12608194
2024-04-23	40.13	41.32	39.88	41.17	6466486
2024-04-24	40.89	41.28	40.73	41.00	4624582
2024-04-25	40.79	42.14	40.49	41.99	9368623
2024-04-26	42.34	42.64	41.76	42.39	4605029
2024-04-29	42.58	42.88	41.85	42.67	3990313
2024-04-30	41.45	41.79	40.43	40.46	10390904
2024-05-01	40.85	41.97	40.38	40.77	9208854
2024-05-02	40.48	41.23	40.19	40.91	5126807
2024-05-03	41.06	41.36	40.40	40.73	4493265
2024-05-06	41.68	42.13	41.68	41.89	7015537
2024-05-07	41.75	42.14	41.61	41.94	4389546
2024-05-08	41.62	42.40	41.42	41.89	3627756
2024-05-09	42.21	43.75	42.21	43.67	7471329
2024-05-10	44.26	44.26	43.42	43.44	5137508
2024-05-13	43.27	43.61	42.61	42.90	4287640
2024-05-14	43.25	43.71	43.02	43.70	5370599
2024-05-15	44.10	44.63	43.20	44.40	7205714
2024-05-16	44.32	44.58	43.74	44.28	4912981
2024-05-17	45.21	46.38	44.93	46.35	10160010
2024-05-20	46.47	47.25	45.88	46.94	7656198
2024-05-21	46.75	47.07	46.47	46.84	4419654
2024-05-22	46.15	46.21	44.68	44.78	8341538
2024-05-23	44.83	45.19	43.78	43.90	7310695
2024-05-24	44.48	44.94	44.43	44.60	3511947
2024-05-28	45.73	46.13	45.38	45.93	6131540
2024-05-29	45.23	45.69	44.80	44.83	4410372
2024-05-30	44.93	45.73	44.91	45.35	3930142
2024-05-31	45.86	46.07	44.66	45.13	4378850
2024-06-03	45.18	45.37	44.74	45.06	4955043
2024-06-04	44.33	44.33	42.98	43.28	8003207
2024-06-05	43.53	44.18	43.11	44.10	4791619
2024-06-06	44.27	45.51	44.14	45.37	4826470
2024-06-07	43.68	43.77	41.89	41.96	12690072
2024-06-10	42.22	42.59	41.73	42.55	4878598
2024-06-11	42.15	42.23	41.67	42.18	3654048
2024-06-12	43.25	43.53	42.09	42.40	6636396
2024-06-13	42.21	42.65	41.21	41.39	3995298
2024-06-14	41.94	41.94	41.23	41.85	3586493
2024-06-17	41.55	41.68	40.92	41.49	3179872
2024-06-18	41.39	42.42	41.22	42.20	3883244
2024-06-20	42.60	43.52	42.40	43.33	4880914
2024-06-21	43.14	43.19	42.17	42.42	5415817
2024-06-24	42.83	43.08	42.35	42.53	3006299
2024-06-25	42.09	42.21	41.83	41.86	3097850
2024-06-26	41.20	41.93	41.14	41.76	2441275
2024-06-27	42.31	42.77	42.31	42.40	3272271
2024-06-28	42.60	42.88	41.83	42.12	3053270
2024-07-01	42.39	42.77	41.94	41.98	1922717
2024-07-02	42.01	42.56	41.62	42.09	2563398
2024-07-03	42.87	44.16	42.83	43.95	5258351
2024-07-05	44.50	45.45	44.45	45.09	5025654
2024-07-08	44.66	45.09	44.30	45.01	4042603
2024-07-09	45.08	45.44	44.64	44.98	2307900
2024-07-10	45.55	46.40	45.48	46.24	4654091
2024-07-11	47.47	47.86	46.40	47.77	7824006
2024-07-12	47.15	47.94	47.14	47.59	4381602
2024-07-15	47.75	48.24	46.99	47.33	4000325
2024-07-16	47.84	49.11	47.46	49.09	6218076
2024-07-17	48.69	49.13	47.50	47.56	6324436
2024-07-18	47.88	47.95	46.31	46.63	4952988
2024-07-19	45.34	46.47	45.19	45.90	3599439
2024-07-22	45.90	46.13	45.40	46.02	2223546
2024-07-23	45.79	46.00	45.54	45.91	1898345
2024-07-24	46.39	47.16	45.25	45.27	4141672
2024-07-25	44.09	44.42	43.64	43.90	6778358
2024-07-26	44.45	44.70	44.09	44.43	2868450
2024-07-29	44.62	44.65	43.61	44.55	2971215
2024-07-30	44.90	45.04	44.20	44.82	3176076
2024-07-31	45.69	46.32	45.45	46.17	5498947
2024-08-01	46.05	46.30	44.25	44.91	5605043
2024-08-02	45.53	45.82	43.24	43.70	6976543
2024-08-05	40.73	42.39	40.26	42.07	9764633
2024-08-06	41.82	42.96	41.48	42.43	3891226
2024-08-07	43.20	43.30	41.05	41.22	6119647
2024-08-08	41.79	42.46	41.18	42.22	4744550
2024-08-09	42.56	42.79	41.97	42.59	2508667
2024-08-12	43.10	44.43	42.87	44.15	7454902
2024-08-13	44.02	45.09	44.00	44.94	3865281
2024-08-14	44.53	44.87	44.10	44.71	2896791
2024-08-15	44.89	45.33	44.26	45.11	3270665
2024-08-16	45.68	46.55	45.37	46.53	5401772
2024-08-19	46.15	47.60	46.15	47.57	4293298
2024-08-20	48.18	48.47	47.40	47.76	4826398
2024-08-21	47.74	48.42	47.37	48.33	4067455
2024-08-22	47.46	47.53	46.55	46.81	5565472
2024-08-23	47.53	48.04	46.97	47.73	3768677
2024-08-26	47.95	48.07	47.23	47.42	2312612
2024-08-27	47.09	47.26	46.71	47.14	2243837
2024-08-28	46.48	46.59	45.49	45.96	4640554
2024-08-29	45.97	46.68	45.97	46.40	2679594
2024-08-30	46.29	46.46	45.50	45.97	3783023
2024-09-03	45.33	45.33	43.38	43.70	7948611
2024-09-04	43.26	44.05	43.15	43.35	3689657
2024-09-05	43.93	44.58	43.85	44.09	4953561
2024-09-06	43.90	44.06	42.51	42.62	5245441
2024-09-09	42.91	43.41	42.87	43.25	2734491
2024-09-10	43.43	44.13	42.95	44.10	3084885
2024-09-11	43.94	44.67	43.30	44.63	3799560
2024-09-12	45.60	47.89	45.41	47.59	10161315
2024-09-13	48.64	49.23	48.45	48.98	7601888
2024-09-16	48.91	49.41	48.60	48.99	4953964
2024-09-17	48.77	49.26	48.32	48.40	3690440
2024-09-18	48.91	50.36	47.50	47.58	8786525
2024-09-19	49.21	49.28	48.28	48.71	5196833
2024-09-20	49.46	49.99	49.09	49.71	6551216
2024-09-23	49.76	50.48	49.18	49.20	3898565
2024-09-24	49.90	51.25	49.44	51.12	6318725
2024-09-25	50.90	51.28	50.43	50.53	5143737
2024-09-26	51.31	51.74	50.71	51.19	5453014
2024-09-27	51.15	51.36	49.42	49.62	6423290
2024-09-30	49.35	49.48	48.25	48.81	4145845
2024-10-01	49.53	50.13	49.00	49.76	4319792
2024-10-02	49.71	50.06	48.99	49.50	3556393
2024-10-03	48.75	48.85	48.10	48.52	4852564
2024-10-04	48.63	49.82	48.34	48.64	4148130
2024-10-07	48.20	48.23	47.45	47.78	3364600
2024-10-08	47.55	47.86	46.84	47.77	3157275
2024-10-09	47.26	47.56	46.71	47.51	3887576
2024-10-10	47.62	49.38	47.52	49.27	6152158
2024-10-11	49.55	50.13	49.47	49.53	3734860
2024-10-14	49.50	49.91	49.00	49.60	2453376
2024-10-15	49.69	50.34	49.33	50.31	4228411
2024-10-16	51.02	51.74	50.68	50.74	4761471
2024-10-17	51.39	51.95	50.96	51.35	3323903
2024-10-18	52.07	54.10	51.92	53.87	6808779
2024-10-21	55.00	55.25	53.91	54.05	4215953
2024-10-22	54.95	55.58	54.83	55.35	4942389
2024-10-23	54.62	54.68	53.48	54.07	5840292
2024-10-24	54.79	54.80	52.74	53.78	4215407
2024-10-25	53.68	53.97	52.68	52.87	5181096
2024-10-28	52.81	53.15	52.54	52.64	2001273
2024-10-29	53.14	53.87	52.91	53.77	4470085
2024-10-30	53.66	53.68	52.23	53.02	3902044
2024-10-31	52.18	52.27	50.73	51.58	5990664
2024-11-01	51.84	52.18	50.80	50.84	3411702
2024-11-04	51.39	51.56	50.51	50.65	2889034
2024-11-05	51.17	51.62	50.47	50.74	5099573
2024-11-06	48.21	49.59	47.66	49.00	9019405
2024-11-07	49.36	50.57	48.98	50.32	5697703
2024-11-08	49.93	50.06	48.86	49.52	6596036
2024-11-11	47.66	48.11	45.91	46.87	11137848
2024-11-12	46.53	46.68	45.41	45.98	8989670
2024-11-13	46.70	46.82	45.10	45.13	4754336
2024-11-14	44.87	45.71	44.76	45.36	6229163
2024-11-15	45.59	46.16	45.00	45.11	4671348
2024-11-18	46.54	47.89	46.54	47.33	8263472
2024-11-19	48.00	48.22	47.21	48.18	4483307
2024-11-20	47.87	48.01	47.48	47.67	3214349
2024-11-21	48.24	48.51	47.62	48.43	6456632
2024-11-22	48.73	48.81	48.10	48.34	4461861
2024-11-25	46.86	47.25	46.39	46.82	8052050
2024-11-26	46.89	46.99	46.42	46.67	3181381
2024-11-27	47.25	47.82	46.99	47.17	5076830
2024-11-29	47.77	48.06	47.52	47.68	2337511
2024-12-02	47.63	47.68	46.76	46.86	3109485
2024-12-03	47.41	48.89	47.30	48.27	4407104
2024-12-04	48.36	48.85	48.12	48.26	2546509
2024-12-05	48.50	49.11	48.06	48.51	2884160
2024-12-06	48.21	48.28	47.14	47.31	3610541
2024-12-09	48.88	50.55	48.85	49.26	8700374
2024-12-10	49.83	50.28	49.24	49.30	3399432
2024-12-11	49.80	51.03	49.44	50.84	4550745
2024-12-12	49.36	49.57	48.36	48.38	6887765
2024-12-13	48.17	48.17	46.81	47.01	4872466
2024-12-16	47.24	47.36	46.60	46.67	3704265
2024-12-17	46.14	46.78	45.89	46.51	3331645
2024-12-18	46.37	46.47	44.10	44.25	6707183
2024-12-19	44.73	44.94	43.87	44.03	3712111
2024-12-20	44.26	45.08	44.14	43.26	5333403
2024-12-23	43.15	43.54	42.73	43.48	3652207
2024-12-24	43.65	43.74	42.92	43.27	2274810
2024-12-26	43.59	43.77	43.23	43.55	3236397
2024-12-27	42.88	43.14	42.60	43.05	3067414
2024-12-30	42.57	42.75	41.85	42.32	4173954
2024-12-31	42.19	42.95	42.15	42.75	2454138
2025-01-02	43.47	44.91	43.46	44.83	5527269
2025-01-03	44.63	44.73	44.21	44.25	3088435
2025-01-06	44.22	44.71	43.73	43.79	3150097
2025-01-07	44.91	45.43	44.05	44.34	4412016
2025-01-08	44.81	45.42	44.61	45.35	3414564
2025-01-10	46.15	46.48	45.05	45.32	4319113
2025-01-13	44.70	44.71	43.95	44.32	5139477
2025-01-14	44.59	46.06	44.52	45.85	4578928
2025-01-15	46.63	46.63	45.37	46.09	4575740
2025-01-16	46.34	46.67	45.80	45.80	2410352
2025-01-17	45.63	46.36	45.22	46.02	3973768
2025-01-21	46.46	47.47	46.46	47.05	3631403
2025-01-22	47.38	47.80	46.73	47.08	2997664
2025-01-23	46.46	47.03	46.07	47.01	3332201
2025-01-24	47.68	47.88	47.43	47.63	4831806
2025-01-27	46.88	46.94	45.69	46.23	5122043
2025-01-28	46.43	47.08	46.22	46.93	2541368
2025-01-29	46.83	47.73	46.64	47.37	2710740
2025-01-30	48.35	49.76	48.25	49.20	5650257
2025-01-31	49.34	49.45	48.18	48.37	4556218
2025-02-03	48.65	49.90	48.41	49.13	5518652
2025-02-04	49.60	50.43	49.56	50.27	3668619
2025-02-05	50.76	52.19	50.70	51.52	5158892
2025-02-06	51.38	51.49	50.83	51.33	3796585
2025-02-07	51.60	52.09	50.90	50.94	5076815
2025-02-10	52.47	52.63	51.84	52.10	5508628
2025-02-11	51.66	52.07	51.34	51.34	3813143
2025-02-12	51.06	52.60	50.98	52.23	3910474
2025-02-13	52.12	52.55	51.54	52.55	4633770
2025-02-14	52.66	52.84	50.57	50.68	6138817
2025-02-18	51.42	51.59	50.87	51.22	5321588
2025-02-19	51.18	51.23	50.63	51.02	2964551
2025-02-20	51.25	52.91	51.25	52.49	4935659
2025-02-21	52.25	52.35	50.24	50.37	6127638
2025-02-24	50.89	51.00	49.62	50.77	2683111
2025-02-25	50.50	50.69	48.97	49.95	3691943
2025-02-26	49.28	50.96	49.18	50.61	2937505
2025-02-27	49.85	50.14	48.34	48.38	5613717
2025-02-28	47.64	48.72	47.29	48.66	3936908
2025-03-03	49.41	50.17	48.28	48.62	3172853
2025-03-04	49.45	50.05	48.11	49.42	4474991
2025-03-05	49.52	51.69	49.42	51.68	5202140
2025-03-06	0.00	0.00	0.00	51.32	3130785
2025-03-07	51.24	52.57	50.79	51.97	5414752
2025-03-10	51.28	51.70	49.36	49.78	5999652
2025-03-11	50.31	52.04	50.26	51.89	4669816
2025-03-12	51.36	52.82	51.29	52.63	3626473
2025-03-13	53.00	54.72	52.81	54.46	7458180
2025-03-14	55.07	55.35	54.45	54.99	4510848
2025-03-17	55.17	56.53	55.11	56.49	4669547
2025-03-18	57.22	57.65	56.30	56.39	4738560
2025-03-19	56.33	56.78	55.70	56.54	3744954
2025-03-20	55.70	56.62	55.38	56.38	2648297
2025-03-21	55.53	55.73	54.68	55.53	4083342
2025-03-24	55.85	56.02	55.17	55.22	2393631
2025-03-25	56.16	57.35	56.08	56.22	2969972
2025-03-26	56.47	56.66	55.61	55.72	3147941
2025-03-27	56.60	57.57	56.09	57.46	4165510
2025-03-28	57.85	58.60	56.59	56.85	4242378
2025-03-31	57.10	57.28	55.14	57.20	3694396
2025-04-01	57.11	57.45	56.26	56.91	3142833
2025-04-02	56.62	57.16	56.04	56.73	4072780
2025-04-03	54.46	57.77	54.06	56.57	6595026
2025-04-04	54.88	54.92	50.83	51.38	13591811
2025-04-07	50.26	53.83	49.33	50.51	12534258
2025-04-08	53.14	53.36	50.14	50.50	4999482
2025-04-09	52.87	56.18	52.13	55.80	12446741
2025-04-10	55.77	58.82	55.63	58.23	8964089
2025-04-11	60.41	61.58	60.17	61.22	7848161
2025-04-14	60.53	62.33	60.10	62.19	5113030
2025-04-15	62.84	63.34	62.44	62.97	3346191
2025-04-16	65.38	66.18	64.40	65.14	8263847
2025-04-17	64.52	64.85	63.15	64.12	7032214
2025-04-21	66.22	66.80	64.04	65.11	6937832
2025-04-22	65.35	65.40	62.44	62.63	8876813
2025-04-23	60.74	61.82	60.05	60.87	11129690
2025-04-24	62.25	62.45	61.17	62.26	3626395
2025-04-25	60.25	61.11	60.13	61.04	4373580
2025-04-28	60.77	61.59	60.13	61.57	4925688
2025-04-29	60.96	61.65	60.59	60.65	2924910
2025-04-30	60.05	61.42	60.05	61.40	3325949
2025-05-01	59.82	59.82	58.56	58.73	8162883
2025-05-02	59.93	60.21	58.38	58.71	3769691
2025-05-05	61.08	61.19	60.08	61.07	5712206
2025-05-06	62.84	64.77	62.40	64.64	9386583
2025-05-07	63.01	63.71	62.41	62.87	5138884
2025-05-08	63.26	63.56	61.83	61.92	5785998
2025-05-09	62.92	64.48	62.44	64.33	4872982
2025-05-12	61.24	61.31	58.91	59.12	12258875
2025-05-13	59.30	59.72	58.69	59.31	4870081
2025-05-14	57.98	58.26	57.40	57.88	7900770
2025-05-15	58.60	59.24	57.84	59.21	5814525
2025-05-16	57.63	58.71	57.46	58.71	5202932
2025-05-19	59.64	60.27	59.26	60.24	5147251
2025-05-20	60.25	62.37	60.10	62.27	7655832
2025-05-21	62.42	63.51	62.42	63.18	4222339
2025-05-22	63.12	63.43	62.27	62.82	4012448
2025-05-23	64.34	65.01	63.57	64.67	6013237
2025-05-27	63.30	64.44	63.19	63.72	4966111
2025-05-28	63.92	64.67	63.86	64.65	3748649
2025-05-29	65.14	65.48	64.19	64.58	3403510
2025-05-30	64.02	65.34	63.88	65.32	4415642
2025-06-02	66.68	69.76	66.65	69.44	10113427
2025-06-03	68.35	68.73	67.66	68.70	4836706
2025-06-04	69.17	69.65	68.66	69.23	3795229
2025-06-05	70.36	71.84	69.80	70.72	6760906
2025-06-06	70.41	70.88	68.80	69.00	6325101
2025-06-09	69.32	70.04	69.08	69.61	3706698
2025-06-10	69.88	70.14	68.04	68.51	4233015
2025-06-11	68.62	69.15	68.41	68.97	2301587
2025-06-12	69.94	71.03	69.83	70.61	5192387
2025-06-13	71.55	71.71	70.88	71.23	4910546
2025-06-16	70.52	70.85	69.40	69.62	4437184
2025-06-17	70.00	70.21	69.15	69.73	2643142
2025-06-18	69.62	69.78	68.52	68.84	3371044
2025-06-20	68.05	68.95	67.16	67.20	5929679
2025-06-23	67.30	69.09	67.15	68.08	3497791
2025-06-24	66.45	66.90	65.19	66.79	5135832
2025-06-25	66.28	66.96	66.06	66.78	2836209
2025-06-26	66.77	67.78	66.63	67.75	2925942
2025-06-27	65.59	65.78	64.92	65.50	6223920
2025-06-30	65.95	67.69	65.80	67.59	4082369
2025-07-01	68.61	68.99	67.51	67.58	3226035
2025-07-02	68.13	68.32	67.02	68.25	3100485
2025-07-03	67.53	68.47	67.53	68.45	1897450
2025-07-07	67.56	69.05	66.34	69.02	3301665
2025-07-08	68.94	68.96	65.69	66.39	6212996
2025-07-09	66.39	67.49	66.13	67.22	3069804
2025-07-10	67.49	67.59	66.51	67.52	2671224
2025-07-11	68.26	69.14	68.00	68.84	4500272
2025-07-14	69.14	70.04	68.40	68.58	3136392
2025-07-15	68.57	68.67	66.86	67.63	3132437
2025-07-16	67.68	68.30	66.34	67.49	3296373
2025-07-17	66.24	67.01	65.53	66.76	4827276
2025-07-18	67.29	67.42	66.19	66.19	2470023
2025-07-21	67.17	69.31	67.17	68.59	4956453
2025-07-22	69.21	70.53	68.62	70.28	5009345
2025-07-23	69.75	70.02	68.55	69.07	6091703
2025-07-24	68.18	68.93	67.50	68.21	3270212
2025-07-25	67.33	67.88	66.54	67.82	5525088
2025-07-28	66.83	66.84	65.52	66.12	5933906
2025-07-29	66.16	66.82	65.88	66.54	2997986
2025-07-30	65.63	66.20	64.39	64.74	5445496
2025-07-31	64.96	65.17	63.90	64.22	4340590
2025-08-01	65.62	66.00	64.53	65.03	4797587
2025-08-04	66.24	67.76	66.24	67.59	5258393
2025-08-05	67.19	69.68	67.05	69.58	5450368
2025-08-06	69.50	71.29	69.50	71.24	5131692
2025-08-07	71.90	72.99	71.85	72.37	7077239
2025-08-08	72.90	73.17	71.90	72.23	4481960
2025-08-11	70.52	72.33	70.01	71.89	4395202
2025-08-12	72.15	72.94	71.74	72.93	2812909
2025-08-13	73.65	73.99	72.79	73.04	3125787
2025-08-14	72.54	73.87	72.41	72.77	3200772
2025-08-15	72.95	74.22	72.57	73.88	4050626
2025-08-18	73.63	73.96	72.80	73.70	2817908
2025-08-19	73.38	73.60	71.18	71.22	4008846
2025-08-20	72.29	73.41	72.10	73.28	4510283
2025-08-21	72.91	75.14	72.91	74.77	4028410
2025-08-22	73.96	76.95	73.64	76.27	4843525
2025-08-25	75.98	76.62	75.83	76.00	3822635
2025-08-26	76.13	77.56	76.04	77.54	4988855
2025-08-27	76.73	77.58	75.99	77.54	2850006
2025-08-28	77.64	77.66	76.46	77.14	3980991
2025-08-29	77.22	80.06	77.11	80.05	7514644
2025-09-02	81.88	83.28	80.06	82.96	8180020
2025-09-03	84.57	84.77	83.10	83.80	5540059
2025-09-04	83.05	83.65	82.13	82.68	5892570
2025-09-05	84.57	85.67	83.70	84.86	7444618
2025-09-08	86.48	86.86	85.56	86.38	5024268
2025-09-09	87.19	87.29	85.11	85.60	6589241
2025-09-10	86.19	88.12	86.19	88.09	7350167
2025-09-11	88.20	90.20	87.87	90.01	4834138
2025-09-12	90.52	90.90	89.48	90.03	3902143
2025-09-15	89.92	92.42	89.51	91.49	6573007
2025-09-16	91.87	91.87	88.47	88.85	5642728
2025-09-17	87.43	90.09	86.66	87.61	5610603
2025-09-18	87.42	87.60	85.60	87.57	5264393
2025-09-19	87.73	92.24	87.73	91.98	9026946
2025-09-22	93.97	95.31	92.98	95.18	6313656
2025-09-23	96.43	96.76	94.63	95.01	4148340
2025-09-24	94.85	95.57	92.76	92.78	5095283
2025-09-25	93.07	94.02	92.71	93.99	3989589
2025-09-26	94.84	96.79	94.23	96.21	5598052
2025-09-29	98.93	99.52	97.86	98.24	5955483
2025-09-30	96.85	100.29	96.63	99.03	5253149
2025-10-01	100.45	101.28	99.05	99.90	6012218
2025-10-02	100.98	101.36	95.71	99.64	8568962
2025-10-03	100.06	100.85	98.95	99.74	3696246
2025-10-06	101.17	104.05	100.90	102.48	7617296
2025-10-07	102.61	102.61	100.26	100.68	5201333
2025-10-08	103.11	104.95	102.22	104.81	6482284
2025-10-09	105.18	105.24	98.44	99.89	9826673
2025-10-10	100.24	101.25	98.54	99.90	6836852
2025-10-13	103.35	105.52	103.16	105.14	8223921
2025-10-14	103.13	105.28	102.82	103.62	4678363
2025-10-15	105.52	109.20	105.47	108.48	6021836
2025-10-16	109.81	112.45	108.53	111.70	6340802
2025-10-17	107.69	108.48	101.25	103.11	14744712
2025-10-20	106.46	106.97	104.15	106.13	7546376
2025-10-21	97.90	98.40	93.98	95.11	19870671
2025-10-22	92.05	95.70	91.80	95.00	12631081
2025-10-23	97.59	97.76	95.68	96.07	8541423
2025-10-24	94.97	96.66	94.50	94.87	5531668
2025-10-27	91.88	93.31	88.67	91.29	13157649
2025-10-28	89.34	93.24	89.00	92.95	6021461
2025-10-29	95.79	95.85	92.32	92.75	6442016
2025-10-30	92.23	95.04	91.77	94.93	6965942
2025-10-31	94.61	94.84	92.30	93.67	5283305
2025-11-03	93.31	94.17	91.33	92.08	5196839
2025-11-04	89.25	89.82	87.35	87.56	8750653
2025-11-05	89.30	90.26	88.30	90.01	7021155
2025-11-06	91.14	93.17	90.14	90.35	6119643
2025-11-07	90.88	93.10	90.04	93.03	5302456
2025-11-10	96.37	98.40	95.78	97.67	9490001
2025-11-11	98.29	98.36	95.88	98.04	4522779
2025-11-12	98.35	102.50	97.46	101.44	8063053
2025-11-13	101.96	102.55	97.77	98.59	6390982
2025-11-14	93.82	98.36	93.55	97.44	6545654
2025-11-17	97.04	98.48	94.84	96.04	5447683
2025-11-18	96.83	97.88	95.10	96.90	4702343
2025-11-19	98.64	100.48	96.56	97.80	4748885
2025-11-20	98.54	99.86	93.34	93.43	6021888
2025-11-21	93.49	95.70	92.66	93.98	4528753
2025-11-24	94.66	99.92	94.49	99.85	5850564
2025-11-25	99.48	101.48	98.97	100.15	6165833
2025-11-26	101.15	105.63	100.92	105.33	5182583
2025-11-28	107.02	109.38	106.28	109.28	4435100
2025-12-01	110.17	110.43	107.36	108.28	3942352
2025-12-02	108.10	108.67	104.07	107.29	4657337
2025-12-03	108.00	109.17	106.51	106.75	4688193
2025-12-04	105.91	107.13	105.05	106.98	2087662
2025-12-05	108.16	110.42	106.33	106.68	3457132
2025-12-08	106.89	107.17	104.39	104.49	3322630
2025-12-09	104.85	109.24	104.85	108.90	4756854
2025-12-10	108.44	111.68	106.69	110.89	5314503
2025-12-11	110.81	116.69	110.75	114.87	6060887
2025-12-12	118.28	118.28	112.04	114.30	5347377
2025-12-15	115.77	115.91	110.81	112.58	4502476
2025-12-16	113.00	114.89	111.37	113.23	3356646
2025-12-17	115.24	115.88	113.11	114.62	3905297
2025-12-18	114.30	116.77	113.47	114.20	5223015
2025-12-19	114.82	118.87	114.65	114.98	8284184
2025-12-22	119.26	121.26	118.23	120.00	7150701
2025-12-23	120.33	120.44	117.80	120.00	4752170
2025-12-24	119.28	119.68	116.71	118.97	3188715
2025-12-26	121.07	122.17	119.10	121.60	4120431
2025-12-29	115.32	115.87	112.67	113.82	9696634
2025-12-30	117.11	117.72	114.89	115.14	4847082
2025-12-31	114.65	116.70	113.63	113.78	3021801
2026-01-02	116.26	116.48	110.04	113.20	5019968
2026-01-05	115.93	120.46	115.39	117.34	7752048
2026-01-06	118.36	121.94	118.12	121.88	4814757
2026-01-07	118.10	120.32	115.92	120.19	3825270
2026-01-08	117.33	121.03	117.11	120.98	4456453
2026-01-09	120.84	122.88	120.34	121.95	4786845
2026-01-12	125.20	128.29	125.09	126.30	7608643
2026-01-13	128.00	129.42	125.89	126.16	3727878
2026-01-14	128.98	129.05	124.83	126.68	4304951
2026-01-15	125.26	128.02	124.02	127.15	3598124
2026-01-16	126.07	128.19	123.36	128.07	3996085
2026-01-20	133.45	136.39	132.72	136.00	9810826
2026-01-21	139.07	139.52	133.08	134.74	7615876
2026-01-22	134.72	143.04	134.48	142.09	9137055
2026-01-23	143.04	146.00	141.80	145.03	6712061
2026-01-26	150.75	152.24	144.12	144.29	9440284
2026-01-27	144.66	147.80	139.47	147.42	6460144
2026-01-28	148.49	150.66	145.71	150.42	5203912
2026-01-29	151.73	151.96	139.01	143.68	13631643
2026-01-30	130.06	134.95	122.27	124.09	22121000
2026-02-02	124.25	127.77	120.91	124.08	7154161
2026-02-03	132.24	132.24	126.29	129.86	8178834

Explore More About GDXJ

Coins representing dividend payouts and trends

GDXJ Dividend History

Discover VanEck Junior Gold'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

GDXJ Stock Split History

Discover VanEck Junior Gold'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

GDXJ Historical Prices

Explore VanEck Junior Gold's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics