GRMN Historical Prices

Summary

Key Stock Metrics

138.86

(April 19, 2024)

52-Week Low

246.50

(February 19, 2025)

52-Week High

246.50

(February 19, 2025)

All-Time High

215.61

(March 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2010-06-30	29.42	30.19	29.10	29.18	1974591
2010-07-01	29.14	30.00	28.76	29.80	1490029
2010-07-02	28.91	29.72	28.79	29.27	1880950
2010-07-06	29.53	29.60	28.65	28.94	1339372
2010-07-07	28.28	30.00	28.08	29.93	1667807
2010-07-08	29.93	30.36	29.84	30.30	913224
2010-07-09	30.20	30.62	30.01	30.34	743801
2010-07-12	30.18	30.18	29.10	29.33	1588658
2010-07-13	29.53	30.46	29.53	30.30	954055
2010-07-14	30.36	30.47	30.00	30.24	735959
2010-07-15	30.14	30.48	29.91	30.29	916564
2010-07-16	30.32	30.32	29.50	29.66	1453471
2010-07-19	29.83	30.00	29.51	29.91	658961
2010-07-20	29.45	30.15	29.23	30.11	1175180
2010-07-21	30.25	30.29	29.27	29.30	877719
2010-07-22	29.59	30.55	29.41	30.00	1008440
2010-07-23	29.97	30.75	29.64	30.71	651064
2010-07-26	30.71	31.00	30.26	30.73	698526
2010-07-27	30.85	30.90	30.26	30.44	1357303
2010-07-28	30.33	30.50	29.67	29.75	696379
2010-07-29	30.20	30.20	28.00	28.55	2146286
2010-07-30	28.12	28.56	27.62	28.51	3392976
2010-08-02	28.73	29.38	28.56	29.22	1701717
2010-08-03	29.04	29.91	28.90	29.35	2561514
2010-08-04	30.36	31.03	28.69	29.02	4826948
2010-08-05	28.80	30.01	28.65	29.99	2090089
2010-08-06	29.63	30.33	29.27	30.24	1961877
2010-08-09	30.28	30.96	30.05	30.81	1077170
2010-08-10	30.58	31.32	29.33	29.59	1361657
2010-08-11	29.00	29.00	27.54	27.96	3534659
2010-08-12	27.83	28.57	27.61	28.00	1597604
2010-08-13	27.80	28.02	27.03	27.05	2178925
2010-08-16	26.91	27.27	26.57	26.84	2338841
2010-08-17	27.04	28.14	27.04	27.68	2077169
2010-08-18	27.56	28.11	27.14	27.91	1110920
2010-08-19	27.68	27.90	27.00	27.41	1243130
2010-08-20	27.27	27.50	26.74	27.44	1247288
2010-08-23	27.51	27.72	27.05	27.11	822137
2010-08-24	26.79	27.10	26.51	26.55	1160476
2010-08-25	26.19	27.45	26.11	27.33	1416921
2010-08-26	27.39	27.53	26.75	26.76	1160333
2010-08-27	26.90	27.22	26.58	27.12	1173888
2010-08-30	26.98	27.21	26.62	26.65	709701
2010-08-31	26.46	26.80	26.26	26.61	1446301
2010-09-01	27.14	28.14	27.14	27.67	1984886
2010-09-02	27.63	27.64	27.20	27.63	1108485
2010-09-03	28.00	28.54	27.82	28.40	1051397
2010-09-07	28.32	28.39	27.63	27.77	983823
2010-09-08	27.78	28.20	27.75	27.88	859195
2010-09-09	28.11	28.19	27.80	27.99	835356
2010-09-10	28.13	28.38	27.63	27.82	694320
2010-09-13	28.20	29.98	27.99	29.76	1999673
2010-09-14	29.60	29.99	29.39	29.83	1047414
2010-09-15	29.80	29.97	29.49	29.68	985086
2010-09-16	29.69	30.15	29.46	29.68	925209
2010-09-17	29.71	29.93	29.43	29.64	1535046
2010-09-20	30.29	31.00	29.75	30.88	1808239
2010-09-21	30.85	30.85	29.90	30.14	1056839
2010-09-22	30.50	30.50	29.66	29.83	870263
2010-09-23	29.59	30.35	29.49	30.30	918698
2010-09-24	30.70	31.86	30.56	31.60	1528722
2010-09-27	31.48	31.49	30.56	30.68	867187
2010-09-28	30.70	30.93	29.71	30.68	1141419
2010-09-29	30.41	30.79	30.19	30.64	1137831
2010-09-30	30.83	31.00	30.15	30.35	1437732
2010-10-01	30.79	30.95	29.95	29.98	950147
2010-10-04	30.00	30.19	29.19	29.73	1166919
2010-10-05	30.03	30.89	29.93	30.19	1364794
2010-10-06	30.06	30.29	29.60	30.10	1532107
2010-10-07	30.14	30.50	30.08	30.32	764298
2010-10-08	30.13	30.72	30.00	30.51	753807
2010-10-11	30.46	30.47	30.15	30.29	473440
2010-10-12	30.15	30.86	29.70	30.79	857722
2010-10-13	30.89	31.50	30.51	31.40	971050
2010-10-14	30.97	32.85	30.77	31.49	2761505
2010-10-15	31.72	31.76	30.89	31.40	1185591
2010-10-18	31.24	31.30	30.70	31.07	1030387
2010-10-19	30.74	31.30	30.40	30.88	811152
2010-10-20	31.04	31.59	30.83	31.51	1000763
2010-10-21	31.61	31.70	30.74	31.05	1185514
2010-10-22	31.05	31.94	30.80	31.92	1128861
2010-10-25	32.03	32.35	31.83	32.05	1305992
2010-10-26	32.10	34.97	31.50	34.00	5035437
2010-10-27	33.59	33.97	33.13	33.62	1593874
2010-10-28	33.62	33.64	32.71	32.83	1074081
2010-10-29	32.68	33.24	32.68	32.84	1177576
2010-11-01	33.55	33.79	33.01	33.35	1624773
2010-11-02	33.43	33.64	32.84	33.01	1849708
2010-11-03	29.89	33.52	29.70	31.26	7292503
2010-11-04	31.75	32.24	31.43	31.86	3187674
2010-11-05	31.71	31.87	30.87	31.17	2659173
2010-11-08	30.98	31.10	30.35	30.49	2296362
2010-11-09	30.39	30.45	29.86	30.01	2167071
2010-11-10	29.96	30.27	29.80	29.99	1082893
2010-11-11	29.62	29.77	29.25	29.35	2012137
2010-11-12	29.25	29.71	29.17	29.66	1717116
2010-11-15	29.75	30.00	29.51	29.56	1390103
2010-11-16	29.27	29.68	29.00	29.14	1305390
2010-11-17	29.12	29.39	29.00	29.36	1126799
2010-11-18	29.54	29.64	28.80	28.85	1873373
2010-11-19	28.79	29.13	28.76	28.84	1189757
2010-11-22	28.84	29.01	28.57	28.84	1194735
2010-11-23	28.56	28.79	28.49	28.52	937789
2010-11-24	28.71	29.44	28.71	29.40	774145
2010-11-26	29.08	29.26	28.85	29.16	341179
2010-11-29	29.08	29.30	28.68	29.18	959979
2010-11-30	28.87	29.06	28.65	28.96	1882231
2010-12-01	29.29	29.98	29.29	29.90	1408573
2010-12-02	29.83	30.62	29.65	30.58	1157635
2010-12-03	30.33	31.90	30.15	31.84	2215920
2010-12-06	31.67	32.00	31.45	31.68	1939882
2010-12-07	31.85	31.99	30.57	30.73	2439454
2010-12-08	30.73	30.97	30.35	30.35	1643599
2010-12-09	30.27	30.61	29.80	30.00	2140301
2010-12-10	30.29	30.29	29.78	30.23	1664033
2010-12-13	30.28	30.51	29.93	30.51	1300503
2010-12-14	30.52	31.42	30.46	31.32	1575583
2010-12-15	31.25	31.66	31.05	31.23	1575616
2010-12-16	31.18	31.65	30.76	31.48	1091917
2010-12-17	31.27	32.43	31.22	31.76	6738894
2010-12-20	31.67	31.88	31.15	31.39	912991
2010-12-21	31.35	31.64	31.24	31.25	869701
2010-12-22	31.18	31.25	30.49	30.57	1260717
2010-12-23	30.46	30.53	29.95	30.36	871304
2010-12-27	30.29	30.65	30.14	30.43	754553
2010-12-28	30.38	30.46	29.58	30.21	1479613
2010-12-29	30.11	30.34	30.00	30.33	1035633
2010-12-30	30.24	31.07	30.04	30.98	817802
2010-12-31	30.87	31.22	30.83	30.99	854814
2011-01-03	31.15	31.70	30.96	31.21	1344595
2011-01-04	31.21	31.30	30.81	31.07	987068
2011-01-05	30.94	31.84	30.94	31.46	1269578
2011-01-06	31.36	31.71	30.70	30.90	1497722
2011-01-07	31.07	31.19	30.07	30.53	1140674
2011-01-10	30.40	30.56	30.01	30.47	1035826
2011-01-11	30.58	30.83	30.48	30.77	662723
2011-01-12	30.78	30.91	30.58	30.90	646988
2011-01-13	30.90	31.00	30.70	30.76	635876
2011-01-14	30.75	30.91	30.69	30.85	1074891
2011-01-18	30.85	31.92	30.85	31.92	1348359
2011-01-19	31.87	31.98	31.10	31.58	1451397
2011-01-20	31.40	31.72	31.04	31.04	1165472
2011-01-21	31.13	31.46	30.68	30.79	981642
2011-01-24	30.79	31.85	30.72	31.52	1066334
2011-01-25	31.36	31.76	31.17	31.72	907637
2011-01-26	31.72	32.16	31.47	31.54	968480
2011-01-27	31.65	31.82	31.33	31.53	718351
2011-01-28	31.58	31.58	30.29	30.81	1022407
2011-01-31	30.79	30.97	30.34	30.83	1045484
2011-02-01	30.81	31.28	30.52	30.79	1105350
2011-02-02	30.67	30.83	30.43	30.58	994614
2011-02-03	30.65	30.77	30.13	30.68	1252709
2011-02-04	30.99	32.59	30.90	31.94	2463364
2011-02-07	31.91	32.30	31.90	31.99	1019040
2011-02-08	31.99	32.56	31.89	32.45	922484
2011-02-09	32.43	32.47	31.90	32.21	762838
2011-02-10	32.07	32.60	31.75	32.58	803483
2011-02-11	32.45	33.47	32.34	33.08	1579162
2011-02-14	33.01	33.15	32.48	32.50	661036
2011-02-15	32.44	32.85	32.08	32.52	793137
2011-02-16	32.54	32.80	32.25	32.29	809956
2011-02-17	32.17	33.97	32.17	33.43	1737077
2011-02-18	32.56	33.06	32.00	33.02	1643690
2011-02-22	32.63	32.65	31.79	32.14	2495394
2011-02-23	30.17	33.22	30.01	32.36	4786931
2011-02-24	31.53	32.83	31.22	32.46	1836747
2011-02-25	32.55	33.30	32.48	33.17	1690952
2011-02-28	33.23	34.18	33.18	33.95	3565212
2011-03-01	33.95	34.40	32.90	33.20	1942835
2011-03-02	33.08	33.55	32.84	33.37	1280698
2011-03-03	33.60	34.23	33.39	34.20	1498042
2011-03-04	34.12	35.22	33.85	34.77	2739763
2011-03-07	34.98	35.04	33.78	34.43	912792
2011-03-08	34.19	34.40	33.89	34.08	1415481
2011-03-09	33.91	34.62	33.86	34.12	1231796
2011-03-10	33.63	34.10	33.11	33.95	1528739
2011-03-11	33.71	34.30	33.50	34.14	539453
2011-03-14	33.97	34.30	33.62	33.87	601273
2011-03-15	33.17	34.39	33.09	34.35	1263784
2011-03-16	34.21	34.45	33.53	33.84	1343869
2011-03-17	34.14	34.28	33.40	33.49	775369
2011-03-18	33.75	34.00	33.44	33.82	1514721
2011-03-21	34.15	34.46	33.67	33.82	1317550
2011-03-22	33.79	33.91	33.66	33.76	656430
2011-03-23	33.75	33.99	33.57	33.77	665210
2011-03-24	33.85	33.97	33.70	33.90	1198338
2011-03-25	33.88	34.60	33.75	34.12	2177012
2011-03-28	34.05	34.20	33.79	33.88	957378
2011-03-29	33.87	34.26	33.77	34.15	850585
2011-03-30	34.28	34.36	33.94	33.98	722949
2011-03-31	34.03	34.25	33.85	33.86	1048242
2011-04-01	34.00	34.04	33.50	33.75	1315598
2011-04-04	33.91	33.93	33.30	33.78	1627676
2011-04-05	33.78	33.92	33.44	33.78	1899256
2011-04-06	33.85	34.00	33.54	33.93	1273193
2011-04-07	33.78	33.89	33.36	33.75	1066595
2011-04-08	33.72	33.98	33.53	33.75	1261945
2011-04-11	34.00	34.17	33.71	34.01	962198
2011-04-12	33.74	33.97	33.59	33.76	1128426
2011-04-13	33.87	33.97	33.51	33.56	1523629
2011-04-14	33.31	33.78	33.17	33.76	1030452
2011-04-15	33.79	33.99	33.62	33.90	2797075
2011-04-18	33.63	33.77	33.18	33.74	1811018
2011-04-19	33.59	33.86	33.20	33.59	1678668
2011-04-20	33.89	34.16	33.87	33.96	2670808
2011-04-21	33.98	34.22	33.89	34.15	2516085
2011-04-25	34.08	34.67	33.91	34.45	1808855
2011-04-26	34.45	34.75	33.92	34.67	2360228
2011-04-27	34.63	34.79	34.07	34.69	1713077
2011-04-28	34.73	34.73	34.12	34.26	1936359
2011-04-29	34.23	34.43	34.05	34.23	2053219
2011-05-02	34.32	34.36	33.75	34.01	1941587
2011-05-03	33.96	34.01	33.43	33.49	2670840
2011-05-04	35.00	36.42	34.07	35.28	6519171
2011-05-05	35.13	35.70	34.61	34.99	2281120
2011-05-06	35.38	35.44	34.94	35.14	1628648
2011-05-09	35.25	35.31	34.85	34.98	1136815
2011-05-10	35.19	35.52	35.02	35.31	1021881
2011-05-11	35.32	35.49	34.75	35.07	969480
2011-05-12	35.07	35.32	34.86	35.24	840237
2011-05-13	35.28	35.34	34.96	35.12	1076230
2011-05-16	34.96	35.08	34.49	34.65	839204
2011-05-17	34.50	34.87	34.31	34.84	1569581
2011-05-18	34.78	35.15	34.53	34.98	1076313
2011-05-19	35.20	35.35	34.90	35.22	843957
2011-05-20	35.25	35.25	34.70	34.98	699871
2011-05-23	34.80	34.86	34.00	34.17	1908615
2011-05-24	34.20	34.20	33.31	33.41	2015069
2011-05-25	33.31	33.40	33.12	33.23	825649
2011-05-26	33.16	33.46	33.10	33.32	682615
2011-05-27	33.25	33.48	33.25	33.42	547578
2011-05-31	33.69	34.08	33.52	34.08	1037697
2011-06-01	34.01	34.47	33.89	34.06	1558490
2011-06-02	33.90	34.29	33.64	33.65	1921350
2011-06-03	33.42	33.79	33.08	33.35	1339665
2011-06-06	33.10	33.56	33.03	33.29	1154678
2011-06-07	33.38	33.50	33.07	33.15	866920
2011-06-08	33.03	33.52	33.02	33.32	1031331
2011-06-09	33.38	33.90	33.22	33.71	881904
2011-06-10	33.70	33.89	33.45	33.54	1184616
2011-06-13	32.97	33.07	32.00	32.55	1767970
2011-06-14	32.86	33.03	32.41	32.84	1005069
2011-06-15	32.66	32.80	32.47	32.69	728886
2011-06-16	32.84	33.08	32.62	32.99	907331
2011-06-17	33.38	33.72	32.97	33.66	1972963
2011-06-20	33.60	34.09	33.35	33.67	730728
2011-06-21	33.76	34.33	33.38	33.98	892985
2011-06-22	33.91	34.19	33.80	33.97	550228
2011-06-23	33.64	34.04	33.44	34.01	737756
2011-06-24	33.96	33.96	33.38	33.45	1184974
2011-06-27	33.29	33.87	31.21	32.22	5419737
2011-06-28	31.44	32.22	31.32	31.92	3048649
2011-06-29	32.07	32.76	31.80	32.05	1654211
2011-06-30	32.28	33.33	32.25	33.03	1658201
2011-07-01	33.12	33.72	33.05	33.58	1264206
2011-07-05	33.71	33.71	32.96	33.25	1002013
2011-07-06	33.28	33.40	33.01	33.22	634202
2011-07-07	33.42	33.97	33.29	33.74	674659
2011-07-08	33.44	33.83	33.28	33.60	609773
2011-07-11	33.32	33.49	33.12	33.43	725164
2011-07-12	33.33	33.54	32.90	33.04	942341
2011-07-13	33.21	33.44	32.85	32.96	687913
2011-07-14	33.06	33.11	32.18	32.45	1164962
2011-07-15	32.38	32.42	32.08	32.23	887856
2011-07-18	32.21	32.22	31.79	32.08	741816
2011-07-19	32.18	32.32	32.00	32.23	806101
2011-07-20	32.13	32.15	31.85	32.00	617031
2011-07-21	32.19	32.78	32.02	32.71	720585
2011-07-22	32.66	33.00	32.43	32.72	669852
2011-07-25	32.68	32.70	32.28	32.56	579231
2011-07-26	32.46	33.01	32.22	32.86	1160806
2011-07-27	32.68	32.70	31.85	32.15	1113900
2011-07-28	32.14	32.41	31.78	32.10	641833
2011-07-29	31.79	32.68	31.50	32.63	1258901
2011-08-01	32.75	33.04	31.65	32.19	1649168
2011-08-02	31.76	32.26	31.29	31.53	2265053
2011-08-03	30.25	31.90	29.49	30.86	5806596
2011-08-04	30.53	30.76	29.50	30.14	1830405
2011-08-05	30.38	32.16	29.23	31.95	2741538
2011-08-08	30.59	31.70	30.16	31.00	2838399
2011-08-09	31.13	32.00	30.13	31.99	2610309
2011-08-10	31.43	31.64	30.46	30.52	2188071
2011-08-11	30.81	31.28	30.21	30.90	1570588
2011-08-12	31.17	31.61	30.90	31.32	763183
2011-08-15	31.54	31.77	31.25	31.69	823644
2011-08-16	31.58	32.28	31.32	32.23	1084978
2011-08-17	32.26	32.73	31.67	31.99	726709
2011-08-18	31.32	31.32	30.30	30.88	1209754
2011-08-19	30.60	31.16	30.60	31.00	1662610
2011-08-22	31.56	31.88	31.21	31.62	1663004
2011-08-23	31.71	32.40	31.61	32.10	1251825
2011-08-24	32.10	32.54	31.76	32.16	1178058
2011-08-25	32.33	32.37	31.59	31.64	970495
2011-08-26	31.61	32.81	31.41	32.74	978013
2011-08-29	33.00	33.59	32.45	33.35	1076832
2011-08-30	33.36	33.70	33.03	33.50	812004
2011-08-31	33.83	34.17	33.23	33.53	984215
2011-09-01	33.71	33.77	32.29	32.44	1544906
2011-09-02	32.05	32.49	31.83	32.00	797924
2011-09-06	31.44	32.22	31.23	32.08	1491733
2011-09-07	32.53	33.03	32.30	32.96	817013
2011-09-08	32.92	33.65	32.55	33.28	1055553
2011-09-09	33.09	33.26	32.31	32.80	798860
2011-09-12	32.43	33.37	32.18	33.37	1675693
2011-09-13	33.37	33.51	32.70	32.83	1674685
2011-09-14	32.98	33.57	32.78	33.21	1144815
2011-09-15	33.62	33.79	33.19	33.64	603738
2011-09-16	33.66	34.20	33.61	33.73	1626762
2011-09-19	33.53	33.70	33.15	33.44	770689
2011-09-20	33.66	33.72	33.12	33.21	667282
2011-09-21	33.14	33.32	32.57	32.57	571754
2011-09-22	32.03	32.22	30.87	31.28	1529685
2011-09-23	31.00	31.13	30.50	30.74	1068405
2011-09-26	31.00	32.06	30.52	31.91	905153
2011-09-27	32.51	32.69	31.79	32.02	769839
2011-09-28	32.19	32.40	31.39	31.46	717465
2011-09-29	31.96	32.13	31.05	31.83	891434
2011-09-30	31.39	32.28	31.21	31.77	1239570
2011-10-03	31.78	31.96	30.53	30.60	1004866
2011-10-04	30.34	32.26	30.34	32.19	1342212
2011-10-05	32.01	32.75	31.55	32.65	959417
2011-10-06	32.74	32.74	31.97	32.46	965062
2011-10-07	32.55	32.75	32.30	32.47	962552
2011-10-10	32.92	33.52	32.77	33.39	711935
2011-10-11	33.39	33.70	33.10	33.66	502867
2011-10-12	33.98	34.03	33.40	33.47	1555573
2011-10-13	33.47	33.75	33.34	33.68	1129860
2011-10-14	33.86	34.20	33.63	34.20	679680
2011-10-17	34.07	34.35	33.90	34.24	965092
2011-10-18	34.20	34.94	33.72	34.64	930597
2011-10-19	34.69	34.71	34.20	34.50	664845
2011-10-20	34.65	34.66	34.12	34.42	647718
2011-10-21	34.79	34.97	34.27	34.61	638694
2011-10-24	35.66	35.90	34.82	35.34	2473588
2011-10-25	35.03	35.30	34.48	34.62	725439
2011-10-26	34.92	34.97	34.20	34.70	721412
2011-10-27	35.16	35.70	34.71	34.80	1663316
2011-10-28	34.80	35.22	34.60	35.09	648029
2011-10-31	34.80	35.03	34.39	34.39	983601
2011-11-01	33.88	34.39	33.42	34.19	1408958
2011-11-02	36.51	37.20	34.93	35.71	4551644
2011-11-03	35.89	36.10	35.40	35.88	983016
2011-11-04	35.60	35.88	35.26	35.70	799968
2011-11-07	35.58	36.41	35.40	36.34	1268482
2011-11-08	36.50	36.71	36.19	36.50	593080
2011-11-09	36.17	36.17	35.13	35.15	1703239
2011-11-10	35.54	35.57	34.83	34.97	1007591
2011-11-11	35.15	35.19	34.75	34.87	827368
2011-11-14	34.68	35.12	34.59	34.95	1115823
2011-11-15	34.84	35.99	34.84	35.65	895764
2011-11-16	35.35	35.83	35.24	35.39	584393
2011-11-17	35.42	35.45	34.75	35.20	777377
2011-11-18	35.07	35.33	34.96	35.13	770908
2011-11-21	34.82	35.09	34.51	34.97	774513
2011-11-22	34.96	34.96	34.50	34.73	540265
2011-11-23	34.60	34.92	34.41	34.58	701294
2011-11-25	34.43	34.99	34.41	34.53	251911
2011-11-28	34.56	35.31	34.56	35.16	710351
2011-11-29	35.00	35.86	34.84	35.60	1056078
2011-11-30	36.14	36.76	35.87	36.59	1297551
2011-12-01	36.39	36.80	36.39	36.56	529900
2011-12-02	36.82	37.33	36.71	37.12	1432709
2011-12-05	37.39	37.63	37.08	37.25	806732
2011-12-06	37.38	37.46	36.90	37.04	867065
2011-12-07	36.99	37.24	36.59	37.06	696909
2011-12-08	36.80	37.55	36.56	37.25	958644
2011-12-09	37.37	37.98	37.30	37.90	853514
2011-12-12	37.89	38.27	37.65	37.96	1652386
2011-12-13	38.17	38.54	37.76	38.38	4233094
2011-12-14	38.09	38.25	36.96	37.47	1597921
2011-12-15	37.56	37.66	36.78	37.34	1584527
2011-12-16	37.62	38.20	37.36	38.00	2382942
2011-12-19	38.09	38.49	37.86	38.02	1164882
2011-12-20	38.31	39.03	38.02	38.99	1504467
2011-12-21	38.99	39.59	38.49	39.56	1396603
2011-12-22	39.66	40.18	39.30	39.45	1665747
2011-12-23	39.74	40.13	39.67	39.99	1025189
2011-12-27	39.96	40.25	39.59	40.18	662461
2011-12-28	40.04	40.16	39.50	39.71	789111
2011-12-29	39.73	40.58	39.59	40.39	989512
2011-12-30	40.18	40.40	39.81	39.81	1101299
2012-01-03	40.20	40.37	39.59	39.60	1171190
2012-01-04	39.55	39.76	39.30	39.36	1264818
2012-01-05	39.36	39.66	39.09	39.64	973989
2012-01-06	39.66	39.66	39.04	39.41	815039
2012-01-09	39.48	39.95	39.37	39.77	624661
2012-01-10	40.00	40.84	39.98	40.76	1102020
2012-01-11	40.90	41.50	40.74	41.07	1288462
2012-01-12	41.07	41.21	40.54	40.80	667864
2012-01-13	40.58	40.79	40.37	40.67	507480
2012-01-17	40.83	41.29	40.70	40.80	703815
2012-01-18	40.80	41.13	40.80	41.10	693602
2012-01-19	41.71	42.34	41.56	42.22	1271311
2012-01-20	42.30	42.73	41.95	42.00	1270225
2012-01-23	41.94	42.13	41.61	41.71	853964
2012-01-24	41.66	41.75	41.26	41.54	899304
2012-01-25	41.46	42.01	41.08	41.87	893622
2012-01-26	41.76	41.92	41.30	41.73	593689
2012-01-27	41.73	41.98	41.30	41.36	519032
2012-01-30	41.00	41.32	40.46	40.85	987871
2012-01-31	41.13	41.70	40.89	41.70	1280795
2012-02-01	42.11	42.62	41.82	42.48	877757
2012-02-02	42.63	43.53	42.38	43.53	1474517
2012-02-03	43.90	44.38	43.78	44.10	913849
2012-02-06	43.99	43.99	43.51	43.72	474385
2012-02-07	43.84	44.02	43.50	43.74	943540
2012-02-08	43.63	43.76	43.15	43.23	668350
2012-02-09	43.30	43.58	43.25	43.48	469028
2012-02-10	43.21	43.62	43.11	43.59	448191
2012-02-13	43.88	44.02	43.45	43.95	619846
2012-02-14	43.75	44.00	43.46	43.91	378302
2012-02-15	44.00	44.33	43.66	43.96	615690
2012-02-16	44.04	44.50	44.00	44.18	873748
2012-02-17	44.20	44.73	44.11	44.18	752134
2012-02-21	44.76	45.62	44.22	44.69	3019934
2012-02-22	49.03	49.93	47.87	48.86	7985892
2012-02-23	48.86	49.31	48.15	48.29	2077656
2012-02-24	48.50	48.79	47.92	48.05	859697
2012-02-27	47.73	48.04	47.39	47.53	1177710
2012-02-28	47.19	48.19	47.00	47.80	1502929
2012-02-29	47.86	47.94	47.14	47.19	969414
2012-03-01	47.39	48.25	46.87	47.15	884409
2012-03-02	47.02	47.47	46.41	46.67	988162
2012-03-05	47.11	47.46	46.90	47.19	1066728
2012-03-06	46.83	47.11	46.47	46.94	795940
2012-03-07	46.94	47.15	46.67	47.00	660663
2012-03-08	47.24	47.77	46.93	47.43	906853
2012-03-09	47.46	47.67	47.31	47.51	637008
2012-03-12	47.41	47.99	47.39	47.46	850035
2012-03-13	47.27	47.58	47.10	47.57	837444
2012-03-14	47.50	47.90	47.35	47.88	708700
2012-03-15	47.80	47.80	46.77	47.11	1159347
2012-03-16	46.90	47.09	46.66	46.89	1076887
2012-03-19	46.87	47.47	46.64	47.38	467013
2012-03-20	47.22	47.25	46.86	46.99	634617
2012-03-21	46.89	47.29	46.47	47.22	539139
2012-03-22	47.04	47.55	46.82	47.53	509727
2012-03-23	47.58	47.75	46.89	47.63	511054
2012-03-26	47.83	48.30	47.27	47.78	685597
2012-03-27	47.71	47.98	47.16	47.80	713040
2012-03-28	47.70	47.95	47.05	47.32	615401
2012-03-29	47.18	47.88	46.90	47.34	828654
2012-03-30	47.46	47.63	46.93	46.98	1016821
2012-04-02	47.05	47.51	46.83	47.30	780488
2012-04-03	47.15	47.59	47.07	47.51	511233
2012-04-04	47.35	47.35	46.28	46.44	707836
2012-04-05	46.40	46.79	46.17	46.22	482046
2012-04-09	45.70	45.70	45.08	45.51	834127
2012-04-10	45.34	45.57	44.24	44.47	1126894
2012-04-11	44.92	45.13	44.56	44.91	536695
2012-04-12	44.81	45.48	44.68	45.30	481649
2012-04-13	45.08	45.37	44.87	44.91	637714
2012-04-16	44.88	45.09	44.18	44.59	738159
2012-04-17	44.84	45.48	44.67	45.28	434138
2012-04-18	45.28	45.42	44.91	45.17	389364
2012-04-19	45.04	45.35	44.55	44.81	417780
2012-04-20	45.16	45.23	44.52	44.54	607276
2012-04-23	44.45	44.45	43.68	44.15	556721
2012-04-24	44.32	44.65	44.18	44.50	609447
2012-04-25	44.76	45.74	44.60	45.67	827413
2012-04-26	45.44	47.36	45.44	47.28	1168449
2012-04-27	47.18	47.29	46.69	46.81	555715
2012-04-30	46.75	47.22	46.55	47.13	1036628
2012-05-01	47.22	48.29	47.18	47.49	1928479
2012-05-02	49.91	50.67	47.67	49.33	2955832
2012-05-03	49.19	49.23	47.89	48.13	574851
2012-05-04	47.62	47.80	46.76	46.81	965068
2012-05-07	46.44	47.18	46.22	47.02	654545
2012-05-08	46.70	46.98	45.74	45.92	994690
2012-05-09	45.45	45.77	45.02	45.38	511765
2012-05-10	45.64	45.80	45.23	45.39	475736
2012-05-11	45.30	45.81	45.15	45.19	411848
2012-05-14	44.92	44.93	44.26	44.36	939841
2012-05-15	44.48	45.25	44.39	44.58	699879
2012-05-16	44.47	45.33	44.47	44.75	867647
2012-05-17	44.68	44.96	43.67	43.68	865696
2012-05-18	43.80	43.84	42.80	42.98	1115275
2012-05-21	42.94	44.28	42.83	43.79	976195
2012-05-22	43.64	43.98	43.43	43.83	500319
2012-05-23	43.64	43.93	43.12	43.81	449012
2012-05-24	43.90	44.13	43.55	43.72	732925
2012-05-25	43.75	43.80	43.11	43.19	438526
2012-05-29	43.53	43.92	43.32	43.90	718574
2012-05-30	43.46	43.60	42.95	43.32	974530
2012-05-31	43.24	43.42	42.70	42.96	700417
2012-06-01	42.47	42.80	41.57	41.60	828325
2012-06-04	41.67	42.12	40.95	41.58	714391
2012-06-05	41.58	42.43	41.35	42.12	578226
2012-06-06	42.47	43.34	41.82	41.90	1342977
2012-06-07	42.41	42.48	41.07	41.07	1374536
2012-06-08	40.89	41.99	40.80	41.77	884607
2012-06-11	41.10	41.75	37.82	38.20	4638909
2012-06-12	37.93	39.71	37.62	39.51	4053759
2012-06-13	38.96	39.22	38.25	38.37	2040394
2012-06-14	38.36	38.51	37.34	37.45	1879323
2012-06-15	37.37	37.82	36.88	37.78	1795404
2012-06-18	37.56	38.23	37.16	38.21	1361668
2012-06-19	38.13	38.96	37.96	38.94	1245232
2012-06-20	38.88	39.05	38.09	38.34	1159768
2012-06-21	38.33	38.35	37.36	37.40	1015597
2012-06-22	37.45	37.50	36.68	36.98	1241013
2012-06-25	36.74	37.17	36.56	36.82	921328
2012-06-26	37.27	37.37	36.70	36.84	1042342
2012-06-27	36.84	37.46	36.83	37.25	1106096
2012-06-28	36.92	37.19	36.28	36.76	1096801
2012-06-29	37.40	38.39	37.35	38.29	1664348
2012-07-02	38.19	38.70	37.62	38.31	1287932
2012-07-03	38.60	38.69	38.26	38.64	581821
2012-07-05	38.54	38.65	37.84	37.92	1086083
2012-07-06	37.90	38.00	37.20	37.38	875020
2012-07-09	37.47	37.50	37.10	37.46	496394
2012-07-10	37.50	37.66	36.45	36.71	1123341
2012-07-11	36.70	36.95	36.21	36.64	760258
2012-07-12	36.36	36.36	35.55	36.06	1285802
2012-07-13	36.09	36.50	35.82	36.32	668019
2012-07-16	36.20	36.35	35.73	36.21	735589
2012-07-17	36.36	36.58	35.76	36.46	565036
2012-07-18	36.35	37.82	36.29	37.29	587046
2012-07-19	37.45	37.65	37.19	37.28	586606
2012-07-20	37.30	37.69	36.77	36.86	773836
2012-07-23	36.47	36.47	35.73	35.84	1046261
2012-07-24	36.00	37.46	35.88	37.03	1880812
2012-07-25	37.14	37.85	37.07	37.50	1088454
2012-07-26	37.84	38.20	37.24	37.37	912977
2012-07-27	37.62	38.85	37.55	38.64	773564
2012-07-30	38.50	38.77	38.22	38.56	626153
2012-07-31	38.36	39.11	38.32	38.61	1420806
2012-08-01	41.76	41.87	38.31	39.37	4047336
2012-08-02	39.94	40.42	39.64	40.35	1604679
2012-08-03	40.77	40.90	40.20	40.26	808140
2012-08-06	40.53	40.55	40.00	40.04	694772
2012-08-07	40.38	40.75	40.00	40.73	831908
2012-08-08	40.65	41.00	40.52	40.98	812311
2012-08-09	40.92	41.47	40.71	41.44	978523
2012-08-10	41.39	41.90	41.32	41.80	1065107
2012-08-13	41.66	41.85	41.01	41.43	712321
2012-08-14	41.64	41.76	40.66	41.08	765904
2012-08-15	40.99	41.33	40.89	40.97	664420
2012-08-16	41.14	41.39	40.95	41.15	594236
2012-08-17	41.39	41.50	41.03	41.18	539687
2012-08-20	41.29	42.85	41.29	41.84	948996
2012-08-21	41.85	42.09	41.40	41.66	460965
2012-08-22	41.61	41.77	41.37	41.59	491737
2012-08-23	41.62	41.68	40.63	40.72	1026896
2012-08-24	40.50	40.92	40.10	40.50	619493
2012-08-27	40.60	40.65	40.08	40.28	564895
2012-08-28	40.37	40.94	40.24	40.50	597794
2012-08-29	40.60	40.86	40.23	40.66	750823
2012-08-30	40.26	40.55	39.68	39.97	539665
2012-08-31	40.25	40.70	40.21	40.35	985199
2012-09-04	40.28	40.40	39.46	39.85	805250
2012-09-05	39.70	40.35	39.69	39.99	1157445
2012-09-06	40.35	40.80	40.07	40.74	995402
2012-09-07	40.97	41.54	40.83	41.52	960950
2012-09-10	41.47	41.59	40.25	40.35	847312
2012-09-11	40.26	40.74	40.12	40.29	873114
2012-09-12	40.23	41.23	39.64	40.99	2000709
2012-09-13	40.37	41.88	40.28	41.42	1299000
2012-09-14	41.50	42.54	41.42	42.45	1533788
2012-09-17	42.50	42.50	42.11	42.30	659884
2012-09-18	42.19	42.29	41.67	41.89	661371
2012-09-19	41.98	42.35	41.66	42.06	747416
2012-09-20	41.89	42.12	41.60	41.81	910603
2012-09-21	41.82	42.43	41.82	41.94	1813829
2012-09-24	41.99	42.41	41.77	42.09	802243
2012-09-25	42.17	42.17	41.05	41.05	809223
2012-09-26	41.25	41.38	40.71	40.85	532663
2012-09-27	41.27	42.11	40.97	41.99	756474
2012-09-28	41.90	42.24	41.49	41.74	973394
2012-10-01	41.78	41.99	41.26	41.78	873100
2012-10-02	41.99	41.99	41.37	41.57	408568
2012-10-03	41.82	41.97	41.30	41.68	506149
2012-10-04	41.64	42.68	41.59	42.57	943996
2012-10-05	42.84	43.33	42.65	42.73	2118285
2012-10-08	42.38	42.73	42.25	42.40	359466
2012-10-09	42.34	42.47	40.56	40.72	854177
2012-10-10	40.77	40.89	40.00	40.06	512634
2012-10-11	40.50	40.77	40.28	40.44	401130
2012-10-12	40.44	40.63	39.86	40.17	400544
2012-10-15	40.30	40.61	39.88	40.11	435184
2012-10-16	40.21	40.40	39.74	39.97	584850
2012-10-17	40.04	40.10	39.19	39.60	1015127
2012-10-18	39.51	39.80	38.95	39.75	1215903
2012-10-19	39.84	39.97	38.43	38.93	1209003
2012-10-22	38.82	39.38	38.61	39.38	778089
2012-10-23	39.13	39.46	38.56	39.21	441627
2012-10-24	39.47	39.68	38.92	39.29	504010
2012-10-25	39.51	40.02	39.10	39.26	376760
2012-10-26	39.11	39.56	38.64	38.99	708236
2012-10-31	39.33	42.00	36.71	38.00	2240732
2012-11-01	38.10	38.50	37.88	38.10	1343395
2012-11-02	38.17	38.29	37.48	37.50	1136491
2012-11-05	37.40	37.68	37.06	37.50	843011
2012-11-06	37.79	38.07	37.28	37.90	808364
2012-11-07	37.44	37.67	37.00	37.21	651728
2012-11-08	37.19	37.20	36.40	36.41	795339
2012-11-09	36.31	37.32	35.86	37.01	883934
2012-11-12	35.77	36.57	35.77	36.52	1101223
2012-11-13	36.25	36.55	35.96	36.40	982973
2012-11-14	36.46	37.00	36.02	36.12	1043666
2012-11-15	36.06	37.17	36.04	37.15	1686383
2012-11-16	37.09	37.46	36.73	37.18	873029
2012-11-19	37.79	38.00	37.19	37.73	918872
2012-11-20	37.59	38.14	37.36	38.12	705782
2012-11-21	38.05	38.53	37.88	38.05	949352
2012-11-23	38.29	38.78	38.10	38.61	237591
2012-11-26	38.49	38.76	38.27	38.39	595285
2012-11-27	38.25	38.53	37.83	37.89	788315
2012-11-28	37.89	38.82	37.75	38.74	593555
2012-11-29	38.87	39.13	38.60	38.78	500985
2012-11-30	39.00	39.38	38.77	38.89	1033822
2012-12-03	39.39	39.91	38.71	39.88	1290480
2012-12-04	39.95	40.21	39.74	39.90	1702647
2012-12-05	39.73	40.15	39.66	39.71	817936
2012-12-06	41.65	42.19	41.30	41.99	3700726
2012-12-07	42.04	42.24	41.42	41.70	1721292
2012-12-10	41.69	42.17	41.47	42.16	2460030
2012-12-11	42.26	42.71	42.07	42.40	23668760
2012-12-12	42.23	42.34	40.53	41.08	3443418
2012-12-13	41.01	41.68	40.64	41.16	1506246
2012-12-14	41.00	41.21	40.53	40.68	1694262
2012-12-17	40.70	41.44	40.70	41.42	2647158
2012-12-18	41.42	42.65	41.09	42.62	1889093
2012-12-19	42.56	42.99	41.98	42.05	1617590
2012-12-20	41.99	42.10	41.32	41.43	799592
2012-12-21	40.96	41.39	39.72	41.07	2228985
2012-12-24	41.19	41.36	40.55	40.66	546079
2012-12-26	40.61	41.13	40.32	40.71	821696
2012-12-27	40.68	42.70	40.10	41.32	1215219
2012-12-28	40.96	41.00	39.98	40.00	533438
2012-12-31	40.00	40.82	39.90	40.75	592438
2013-01-02	41.48	42.68	41.00	42.15	1073298
2013-01-03	42.00	42.59	41.75	42.09	697445
2013-01-04	42.14	43.00	41.85	42.09	544664
2013-01-07	42.06	42.25	41.61	42.08	559352
2013-01-08	41.93	42.38	41.46	42.25	1089465
2013-01-09	42.06	42.14	39.24	39.30	4323434
2013-01-10	39.50	39.98	38.78	39.39	2979342
2013-01-11	39.50	39.62	39.14	39.60	1043620
2013-01-14	39.60	40.45	39.52	39.91	1906790
2013-01-15	39.67	40.36	39.59	40.03	1889389
2013-01-16	39.77	39.99	39.24	39.83	1098072
2013-01-17	40.07	40.19	39.45	39.61	1181298
2013-01-18	39.57	39.77	39.35	39.52	2098003
2013-01-22	39.61	39.82	38.63	38.89	1856356
2013-01-23	38.99	38.99	38.25	38.30	1355448
2013-01-24	38.79	39.02	38.35	38.59	1241440
2013-01-25	38.82	39.23	38.62	38.77	1067803
2013-01-28	38.75	38.92	38.33	38.57	864625
2013-01-29	38.55	39.01	38.50	38.58	989446
2013-01-30	38.75	38.81	37.95	38.04	1228632
2013-01-31	38.15	38.49	37.60	37.89	1500695
2013-02-01	38.16	38.75	38.01	38.50	1738485
2013-02-04	38.40	38.50	37.90	37.98	1210905
2013-02-05	38.28	38.46	37.65	37.70	1425695
2013-02-06	37.68	38.04	37.48	37.95	1489163
2013-02-07	37.79	38.28	37.68	38.16	1216017
2013-02-08	38.11	38.86	37.98	38.08	1383946
2013-02-11	38.21	38.38	37.73	37.87	1601781
2013-02-12	37.69	37.89	37.18	37.68	2307629
2013-02-13	37.96	38.59	37.76	38.56	1462714
2013-02-14	38.48	39.00	38.20	38.97	1214935
2013-02-15	39.22	39.85	38.83	39.14	1974530
2013-02-19	39.25	39.64	38.60	39.24	2436521
2013-02-20	35.51	36.05	34.65	35.54	6694729
2013-02-21	35.40	35.40	34.57	35.02	1899981
2013-02-22	35.16	35.41	34.77	35.00	1260865
2013-02-25	35.12	35.19	34.18	34.20	1524158
2013-02-26	34.11	34.42	33.66	34.31	1586041
2013-02-27	34.21	34.89	34.09	34.68	715190
2013-02-28	34.50	34.65	34.15	34.36	866584
2013-03-01	34.27	35.47	34.00	35.14	1914275
2013-03-04	35.15	35.54	34.34	35.41	1624185
2013-03-05	35.40	35.58	35.10	35.26	1403681
2013-03-06	35.40	35.50	35.17	35.30	698987
2013-03-07	35.29	35.49	34.97	35.02	868364
2013-03-08	35.29	35.64	35.06	35.61	782310
2013-03-11	35.53	35.85	35.44	35.72	955643
2013-03-12	35.74	35.87	35.52	35.70	997037
2013-03-13	35.42	35.68	34.62	34.68	961246
2013-03-14	34.74	34.99	34.65	34.90	976304
2013-03-15	34.75	35.14	34.19	34.56	2419816
2013-03-18	34.36	34.56	34.20	34.36	630421
2013-03-19	34.50	34.56	33.42	33.61	1493471
2013-03-20	33.93	33.99	33.20	33.47	1338433
2013-03-21	33.44	33.49	33.01	33.15	1040684
2013-03-22	33.23	33.35	32.82	33.25	1070169
2013-03-25	33.29	33.51	32.98	33.44	1052695
2013-03-26	33.43	33.57	33.07	33.29	1590608
2013-03-27	33.18	33.22	32.90	32.97	673354
2013-03-28	32.98	33.23	32.80	33.05	1509192
2013-04-01	33.18	33.25	32.58	32.60	719056
2013-04-02	33.35	34.53	33.01	34.25	3212176
2013-04-03	34.40	34.47	33.07	33.43	2591801
2013-04-04	33.43	33.53	33.07	33.43	1025848
2013-04-05	33.01	33.61	32.68	33.59	1129409
2013-04-08	33.61	33.77	33.37	33.76	721842
2013-04-09	33.73	34.05	33.56	33.65	869252
2013-04-10	33.91	34.50	33.72	34.40	1151580
2013-04-11	34.46	34.55	34.15	34.46	696157
2013-04-12	34.50	34.78	34.20	34.72	799200
2013-04-15	34.51	34.68	33.50	33.66	766232
2013-04-16	33.72	33.97	33.36	33.70	698207
2013-04-17	33.45	33.50	32.69	33.11	1229682
2013-04-18	33.34	33.79	33.07	33.40	1006674
2013-04-19	33.26	33.37	32.87	32.97	818347
2013-04-22	33.12	33.12	32.52	32.68	916177
2013-04-23	32.98	33.63	32.83	33.59	805680
2013-04-24	34.26	34.45	34.12	34.25	1542764
2013-04-25	34.45	36.00	34.36	35.31	1406809
2013-04-26	35.29	35.40	34.59	34.72	550746
2013-04-29	34.94	35.29	34.72	35.24	739271
2013-04-30	34.54	35.11	34.46	35.08	1489629
2013-05-01	34.89	34.97	33.12	33.68	2927391
2013-05-02	33.76	34.77	33.76	34.51	1225317
2013-05-03	35.00	35.29	34.79	34.81	859619
2013-05-06	34.80	35.31	34.80	35.28	732424
2013-05-07	35.51	35.86	35.30	35.54	1008748
2013-05-08	35.55	35.97	35.41	35.70	1036866
2013-05-09	35.75	35.99	35.23	35.33	1102270
2013-05-10	35.37	36.13	35.34	36.12	873491
2013-05-13	36.12	36.25	35.42	35.47	732381
2013-05-14	35.45	35.91	35.30	35.50	830895
2013-05-15	35.42	35.88	34.93	35.88	845315
2013-05-16	35.63	36.59	35.63	36.39	1388148
2013-05-17	36.68	36.88	36.26	36.88	1015504
2013-05-20	36.82	36.99	36.42	36.66	960342
2013-05-21	36.59	36.84	36.51	36.67	657034
2013-05-22	36.71	36.72	35.46	35.63	1229500
2013-05-23	35.49	35.55	35.20	35.35	1073277
2013-05-24	35.08	35.25	34.66	35.12	881149
2013-05-28	35.65	35.94	35.10	35.50	696340
2013-05-29	35.41	35.42	34.90	35.11	734843
2013-05-30	35.15	35.89	35.13	35.62	868517
2013-05-31	35.42	35.70	34.92	34.93	868626
2013-06-03	35.00	35.30	34.73	34.95	885829
2013-06-04	35.00	35.43	34.66	34.76	1424342
2013-06-05	34.75	34.78	33.86	33.95	1285442
2013-06-06	34.07	34.33	33.80	34.33	756015
2013-06-07	34.86	34.99	34.45	34.84	1808641
2013-06-10	35.04	35.32	34.85	34.90	1183404
2013-06-11	34.52	34.86	34.32	34.35	1047199
2013-06-12	34.59	34.59	33.96	34.09	1206312
2013-06-13	33.97	34.71	33.91	34.61	1160563
2013-06-14	34.24	34.32	33.67	33.72	962911
2013-06-17	33.88	35.31	33.88	34.94	1556241
2013-06-18	35.06	36.25	35.06	35.76	1494031
2013-06-19	35.82	36.00	34.87	34.96	1006724
2013-06-20	34.57	35.14	34.11	34.24	1117136
2013-06-21	34.41	34.87	34.25	34.69	1527053
2013-06-24	34.52	34.93	34.18	34.56	931427
2013-06-25	34.93	35.09	34.37	34.95	724699
2013-06-26	35.24	35.58	34.85	35.46	1031140
2013-06-27	35.70	36.27	35.70	36.21	790206
2013-06-28	36.01	36.80	36.00	36.17	2137334
2013-07-01	36.18	36.63	36.13	36.30	689519
2013-07-02	36.23	36.33	35.08	35.20	1116305
2013-07-03	35.01	35.23	34.72	35.08	529497
2013-07-05	35.40	35.51	35.06	35.34	630646
2013-07-08	35.64	35.67	34.93	34.96	723077
2013-07-09	35.36	35.48	35.14	35.17	816448
2013-07-10	35.18	35.82	35.13	35.78	1206951
2013-07-11	36.17	36.76	36.00	36.06	1661496
2013-07-12	35.98	36.31	35.65	36.31	1115257
2013-07-15	36.45	36.98	36.18	36.90	904259
2013-07-16	36.90	36.98	36.23	36.43	782489
2013-07-17	36.49	36.71	36.17	36.35	672244
2013-07-18	36.57	36.84	36.41	36.52	552290
2013-07-19	36.58	36.81	36.42	36.70	647091
2013-07-22	37.00	37.67	36.72	37.56	1492065
2013-07-23	37.57	37.65	37.40	37.50	1181023
2013-07-24	37.67	37.67	36.84	36.91	1058320
2013-07-25	36.77	37.37	36.74	37.21	961924
2013-07-26	36.94	36.99	36.57	36.83	711532
2013-07-29	36.71	37.20	36.60	36.86	1387718
2013-07-30	37.13	37.50	36.98	37.26	1936289
2013-07-31	38.55	40.19	37.90	40.08	4536786
2013-08-01	40.12	40.25	39.55	39.94	1478757
2013-08-02	39.94	39.99	39.62	39.82	690448
2013-08-05	39.76	40.19	39.58	39.68	894400
2013-08-06	39.60	39.74	39.00	39.24	887141
2013-08-07	39.31	39.45	38.75	38.94	632133
2013-08-08	39.36	39.42	38.97	39.01	494596
2013-08-09	39.08	39.38	38.81	38.88	476013
2013-08-12	38.78	39.96	38.74	39.50	1127976
2013-08-13	39.46	39.68	38.94	39.03	828571
2013-08-14	38.98	39.07	38.84	38.87	508519
2013-08-15	38.56	38.58	38.12	38.28	757961
2013-08-16	38.32	38.35	37.65	37.78	866669
2013-08-19	37.91	38.29	37.71	38.07	1178530
2013-08-20	38.24	38.60	37.91	38.45	922293
2013-08-21	38.67	40.94	38.57	40.28	2963704
2013-08-22	40.41	40.84	40.41	40.64	1240052
2013-08-23	40.74	40.91	40.41	40.60	1308135
2013-08-26	40.60	40.82	40.26	40.42	1095985
2013-08-27	39.98	40.19	39.50	39.73	1023641
2013-08-28	39.70	39.90	39.39	39.51	944507
2013-08-29	39.48	42.41	39.42	41.23	3937669
2013-08-30	41.23	41.27	40.43	40.77	1767243
2013-09-03	41.38	41.82	41.08	41.46	1810157
2013-09-04	41.53	42.31	41.34	42.30	2333801
2013-09-05	42.27	42.60	42.00	42.19	1395337
2013-09-06	42.51	42.51	41.46	41.77	2081972
2013-09-09	41.98	42.22	41.81	42.14	1667657
2013-09-10	42.32	42.77	42.30	42.65	1568284
2013-09-11	42.71	43.61	42.67	43.23	1876291
2013-09-12	42.82	42.82	42.11	42.40	1347915
2013-09-13	42.65	42.74	42.19	42.70	1304500
2013-09-16	43.16	43.29	42.84	43.12	977596
2013-09-17	43.25	44.86	43.19	44.42	2453464
2013-09-18	44.47	45.33	44.33	44.73	1593592
2013-09-19	44.73	45.22	44.45	44.98	1584274
2013-09-20	45.02	45.02	43.51	43.61	4378969
2013-09-23	43.62	43.83	42.93	43.55	1352538
2013-09-24	43.63	44.58	43.01	44.04	1618307
2013-09-25	44.24	46.34	44.01	45.18	2711439
2013-09-26	45.29	45.61	44.70	45.42	1404453
2013-09-27	45.18	45.32	44.83	45.19	860908
2013-09-30	44.77	45.21	44.52	45.19	1407405
2013-10-01	45.06	46.33	45.00	46.31	1715054
2013-10-02	45.84	47.25	45.25	47.20	2301653
2013-10-03	47.20	47.27	46.22	47.07	2166974
2013-10-04	47.13	47.56	46.75	47.13	1328288
2013-10-07	46.91	47.34	46.29	46.78	1136061
2013-10-08	46.68	47.03	46.04	46.07	1031913
2013-10-09	46.43	46.65	45.88	46.06	992214
2013-10-10	46.46	47.98	46.40	47.56	1442458
2013-10-11	47.30	47.63	47.10	47.61	967510
2013-10-14	47.31	47.71	47.04	47.66	523929
2013-10-15	47.38	47.66	46.82	47.22	1047623
2013-10-16	47.60	50.00	47.21	48.71	1643377
2013-10-17	48.49	48.90	48.29	48.54	882797
2013-10-18	48.56	48.93	48.24	48.86	997637
2013-10-21	48.90	49.11	48.86	49.04	1124214
2013-10-22	49.13	49.87	48.95	49.33	1336914
2013-10-23	48.85	49.12	48.53	48.77	772248
2013-10-24	48.77	49.10	48.65	48.83	511058
2013-10-25	48.94	49.00	48.57	48.90	767301
2013-10-28	48.82	48.89	47.56	47.80	1411769
2013-10-29	48.05	48.35	47.80	48.07	1408917
2013-10-30	50.00	50.39	47.63	48.27	2542170
2013-10-31	47.87	47.87	45.84	46.75	2687128
2013-11-01	46.82	47.03	46.10	46.61	1451940
2013-11-04	46.95	48.02	46.68	47.91	1463593
2013-11-05	47.71	48.10	47.47	47.99	1289510
2013-11-06	48.08	48.09	47.39	47.95	875010
2013-11-07	47.47	47.77	46.20	46.35	1298360
2013-11-08	46.59	46.74	46.10	46.25	1621289
2013-11-11	46.11	46.20	45.66	45.90	1397979
2013-11-12	45.90	46.12	45.61	45.85	1424421
2013-11-13	45.78	46.00	45.58	45.89	1488862
2013-11-14	46.00	46.47	45.85	46.33	1877919
2013-11-15	46.27	47.77	46.24	47.77	2035819
2013-11-18	47.71	47.98	47.10	47.23	703463
2013-11-19	47.14	47.82	46.81	47.70	1406979
2013-11-20	47.99	48.49	47.52	47.86	811646
2013-11-21	48.08	48.34	47.87	48.16	746785
2013-11-22	48.10	48.25	48.00	48.08	746123
2013-11-25	48.25	48.46	47.83	48.34	937405
2013-11-26	47.88	49.15	47.73	48.82	1369681
2013-11-27	49.08	49.26	48.48	48.74	657899
2013-11-29	48.76	49.00	48.40	48.56	356104
2013-12-02	48.59	49.00	48.19	48.37	762730
2013-12-03	48.10	48.10	47.29	47.80	1270589
2013-12-04	47.35	47.76	46.29	47.16	1046661
2013-12-05	47.08	47.98	47.08	47.88	761983
2013-12-06	48.45	48.88	48.20	48.83	634871
2013-12-09	48.75	49.72	48.02	49.02	1259635
2013-12-10	49.00	49.33	48.80	48.95	546696
2013-12-11	48.84	49.13	48.14	48.20	704029
2013-12-12	47.74	47.95	47.06	47.12	1539785
2013-12-13	47.31	47.70	46.39	46.58	1497279
2013-12-16	46.68	46.80	46.36	46.51	927380
2013-12-17	46.38	46.77	46.25	46.57	745905
2013-12-18	46.26	46.26	43.67	45.80	2017526
2013-12-19	45.77	45.86	45.34	45.70	1066416
2013-12-20	45.64	46.23	45.39	46.03	1889841
2013-12-23	46.28	46.36	45.92	46.14	987132
2013-12-24	46.10	46.54	46.00	46.20	357099
2013-12-26	46.25	46.53	45.99	46.10	508713
2013-12-27	46.24	47.01	46.16	46.67	1285750
2013-12-30	46.67	46.89	46.40	46.66	1299730
2013-12-31	46.61	46.85	46.15	46.19	693192
2014-01-02	45.75	45.84	44.56	44.95	1830255
2014-01-03	45.83	46.70	45.11	46.58	2497576
2014-01-06	46.68	47.38	46.33	46.41	1413400
2014-01-07	46.41	46.64	45.59	45.68	1008226
2014-01-08	45.68	45.89	45.08	45.40	1741291
2014-01-09	45.65	45.74	44.42	44.87	1079898
2014-01-10	45.05	45.26	44.72	45.05	837294
2014-01-13	46.11	46.17	45.08	45.41	1222170
2014-01-14	45.41	46.39	45.19	46.31	979075
2014-01-15	46.35	47.31	46.35	47.07	1105855
2014-01-16	47.00	47.22	46.80	46.95	617525
2014-01-17	46.77	47.16	46.54	46.66	977909
2014-01-21	46.81	47.27	46.34	46.57	733684
2014-01-22	46.77	47.00	46.09	46.65	542172
2014-01-23	46.25	46.67	45.87	46.20	804119
2014-01-24	45.80	46.05	45.12	45.21	970854
2014-01-27	45.20	45.59	44.84	45.27	837038
2014-01-28	45.41	45.82	45.09	45.65	644104
2014-01-29	44.92	45.50	44.75	44.80	845845
2014-01-30	45.12	46.04	44.84	45.80	701805
2014-01-31	44.94	45.75	44.89	45.05	1009923
2014-02-03	45.05	45.18	43.40	43.63	1578212
2014-02-04	43.82	44.11	43.42	44.10	956040
2014-02-05	43.03	44.21	43.03	44.04	934946
2014-02-06	44.15	45.50	44.15	45.13	802075
2014-02-07	45.36	45.66	44.87	45.53	785167
2014-02-10	45.54	45.67	44.50	44.52	1465597
2014-02-11	44.41	45.76	44.29	45.26	1345883
2014-02-12	45.48	46.22	45.30	46.02	1057895
2014-02-13	45.80	46.93	45.80	46.26	1274660
2014-02-14	46.00	46.20	45.55	46.08	839018
2014-02-18	45.92	47.31	45.33	47.17	2114622
2014-02-19	52.34	52.72	49.46	51.68	9415898
2014-02-20	50.99	51.96	50.28	51.56	2861190
2014-02-21	52.02	52.33	51.54	51.97	2681927
2014-02-24	51.94	52.80	51.68	51.70	2022884
2014-02-25	51.74	52.55	51.70	51.99	1325232
2014-02-26	51.91	52.43	51.90	52.15	1167023
2014-02-27	51.97	53.89	51.85	53.55	2885450
2014-02-28	53.44	54.06	52.96	53.66	1379905
2014-03-03	52.51	53.85	52.50	53.60	1382458
2014-03-04	54.21	55.00	53.92	54.98	2247452
2014-03-05	54.84	55.03	54.44	54.50	1208979
2014-03-06	54.56	54.70	53.78	53.93	862686
2014-03-07	54.35	54.49	53.47	53.61	888312
2014-03-10	53.59	53.69	52.83	53.12	855227
2014-03-11	53.10	53.82	53.04	53.41	1523356
2014-03-12	53.29	54.12	53.01	54.07	1106855
2014-03-13	53.73	53.86	52.09	52.49	974777
2014-03-14	52.40	53.01	52.03	52.19	733950
2014-03-17	52.43	53.85	52.21	53.37	978050
2014-03-18	53.38	54.57	53.15	54.34	1049868
2014-03-19	54.03	54.66	53.77	54.46	1141586
2014-03-20	54.15	54.83	53.76	54.64	917424
2014-03-21	55.08	55.69	54.84	55.10	2024644
2014-03-24	55.17	55.61	54.68	54.95	1228859
2014-03-25	55.25	55.64	54.29	54.46	800739
2014-03-26	56.50	56.79	55.11	55.36	1589643
2014-03-27	55.41	58.21	55.28	56.02	2940399
2014-03-28	56.05	56.32	55.28	55.57	1428029
2014-03-31	55.94	56.50	55.25	55.26	1435541
2014-04-01	55.60	55.75	55.16	55.65	1632523
2014-04-02	55.99	56.90	55.55	56.90	1506746
2014-04-03	56.89	57.54	56.42	57.35	1915352
2014-04-04	57.59	57.75	55.68	55.71	1442228
2014-04-07	55.58	56.14	55.14	55.65	1994492
2014-04-08	55.56	56.83	55.56	56.78	1125498
2014-04-09	56.75	57.30	56.36	57.11	1086064
2014-04-10	57.01	57.18	55.22	55.23	1264446
2014-04-11	55.00	55.94	54.59	54.86	1049767
2014-04-14	55.45	55.86	54.62	55.11	1033633
2014-04-15	55.33	56.15	54.57	55.43	1248370
2014-04-16	55.83	56.02	54.76	55.82	771154
2014-04-17	55.75	56.47	55.54	56.17	1031409
2014-04-21	56.28	56.90	55.98	56.51	997150
2014-04-22	56.89	56.90	55.77	56.21	1269779
2014-04-23	56.36	56.48	55.85	56.11	858949
2014-04-24	56.19	56.32	55.44	55.49	782472
2014-04-25	55.32	55.43	53.86	54.24	898876
2014-04-28	54.76	55.15	53.85	54.71	889368
2014-04-29	54.94	55.60	54.82	55.09	1880943
2014-04-30	58.74	59.57	56.76	57.09	4274695
2014-05-01	57.07	57.42	56.38	56.82	1407701
2014-05-02	56.85	58.69	56.76	57.53	1682793
2014-05-05	57.18	57.99	56.60	57.48	1221297
2014-05-06	57.50	58.73	57.46	58.36	2565858
2014-05-07	58.04	58.47	56.41	56.50	2333877
2014-05-08	56.43	56.80	55.63	55.88	1871262
2014-05-09	55.88	56.16	55.33	55.83	1294647
2014-05-12	56.13	57.16	55.93	56.37	1404100
2014-05-13	56.50	56.88	55.62	55.83	1761604
2014-05-14	55.77	56.45	55.67	55.95	1882118
2014-05-15	55.89	56.00	54.79	55.01	1461619
2014-05-16	55.17	55.56	54.67	55.07	1208878
2014-05-19	54.70	56.00	54.67	55.47	1119222
2014-05-20	55.37	55.64	54.94	55.08	991595
2014-05-21	55.24	55.57	54.81	55.38	1033765
2014-05-22	55.36	56.00	55.24	55.83	1073409
2014-05-23	56.00	57.42	55.80	57.39	1241638
2014-05-27	57.77	58.15	57.41	57.98	1512781
2014-05-28	57.92	58.58	57.70	58.19	1241084
2014-05-29	58.47	58.93	58.19	58.84	1130924
2014-05-30	58.97	59.15	58.36	58.91	1435725
2014-06-02	58.94	59.16	58.28	58.74	1379963
2014-06-03	58.37	58.42	57.53	58.04	1257431
2014-06-04	57.95	58.33	57.66	58.31	833310
2014-06-05	58.32	58.97	58.06	58.87	568128
2014-06-06	59.27	60.30	59.00	59.91	1133081
2014-06-09	59.76	60.95	59.73	60.78	1226159
2014-06-10	60.48	60.94	60.30	60.83	703575
2014-06-11	60.58	60.89	60.32	60.79	661503
2014-06-12	60.51	60.82	59.94	60.10	730169
2014-06-13	59.66	59.70	58.67	59.27	905271
2014-06-16	59.12	59.94	59.07	59.78	606734
2014-06-17	59.78	60.54	59.73	60.50	737891
2014-06-18	59.56	61.25	59.52	61.24	1259666
2014-06-19	61.26	61.30	60.17	61.12	1180465
2014-06-20	61.17	61.33	59.98	60.05	2737266
2014-06-23	59.90	60.73	59.90	60.08	883798
2014-06-24	59.91	61.06	59.58	59.91	1464123
2014-06-25	59.86	60.07	59.24	59.95	1440630
2014-06-26	60.03	60.19	59.16	59.23	1034518
2014-06-27	59.10	60.71	59.09	60.59	1806133
2014-06-30	60.36	61.06	60.22	60.90	941721
2014-07-01	60.75	61.34	60.47	61.04	794580
2014-07-02	61.00	61.62	60.73	61.20	828322
2014-07-03	61.15	62.05	60.89	61.69	847626
2014-07-07	61.73	61.75	61.17	61.25	954764
2014-07-08	61.14	61.27	59.80	60.63	1838836
2014-07-09	59.72	59.72	56.69	57.86	5214633
2014-07-10	57.72	57.86	56.78	57.35	1807027
2014-07-11	57.54	57.57	56.87	57.51	1161208
2014-07-14	57.85	58.51	57.63	58.15	1053996
2014-07-15	58.00	58.25	57.38	57.41	1074167
2014-07-16	57.89	57.89	56.38	56.69	1599584
2014-07-17	56.38	56.94	55.93	56.14	1080152
2014-07-18	56.44	56.94	56.06	56.61	1040490
2014-07-21	56.45	56.60	55.96	56.35	812549
2014-07-22	56.61	57.22	56.61	56.97	930183
2014-07-23	56.60	57.31	56.49	57.25	798514
2014-07-24	57.32	58.01	57.32	57.90	976811
2014-07-25	57.89	58.17	57.01	57.10	761054
2014-07-28	57.04	57.87	56.98	57.52	861632
2014-07-29	57.23	57.81	56.88	57.58	2075250
2014-07-30	61.60	61.75	53.78	54.41	9634164
2014-07-31	54.23	56.30	54.00	55.02	2930841
2014-08-01	54.99	55.60	53.88	54.52	1409163
2014-08-04	54.57	55.20	54.45	55.08	1325446
2014-08-05	54.70	55.04	54.27	54.52	1176835
2014-08-06	54.38	55.14	54.06	55.00	839664
2014-08-07	55.33	55.73	54.83	55.04	1082727
2014-08-08	55.09	55.67	55.04	55.59	683983
2014-08-11	55.78	55.96	55.40	55.77	636014
2014-08-12	55.47	55.83	54.97	55.34	903325
2014-08-13	55.45	55.85	55.25	55.66	705571
2014-08-14	55.70	56.21	55.54	55.75	506307
2014-08-15	56.23	57.14	55.74	56.07	1239234
2014-08-18	56.39	56.81	55.85	56.00	867791
2014-08-19	55.94	56.19	55.89	56.11	1036381
2014-08-20	56.25	57.85	56.25	57.07	1272477
2014-08-21	57.25	57.50	57.03	57.40	499238
2014-08-22	57.38	57.92	57.07	57.64	1012728
2014-08-25	57.77	58.13	57.38	57.69	522589
2014-08-26	57.63	57.81	57.37	57.46	479123
2014-08-27	56.92	57.25	54.44	54.59	2915385
2014-08-28	54.39	54.50	53.20	54.12	2618305
2014-08-29	54.57	54.81	53.98	54.33	1162433
2014-09-02	54.36	54.53	53.51	53.92	1690371
2014-09-03	53.99	54.19	53.40	53.56	3158491
2014-09-04	53.54	54.03	52.39	52.44	2259449
2014-09-05	52.36	53.28	52.20	53.27	1577873
2014-09-08	53.01	54.03	52.58	53.56	1580300
2014-09-09	53.31	53.49	50.29	51.71	5306928
2014-09-10	51.90	53.94	51.90	53.77	4916879
2014-09-11	53.50	53.50	52.30	53.08	1546511
2014-09-12	52.84	54.02	52.45	53.53	2296613
2014-09-15	53.35	53.79	53.20	53.62	1538922
2014-09-16	53.55	54.20	53.38	53.74	1161948
2014-09-17	53.66	53.82	52.99	53.07	1188086
2014-09-18	53.17	53.45	53.03	53.06	864391
2014-09-19	53.40	53.40	52.04	52.10	2589495
2014-09-22	52.01	52.06	51.41	51.53	1106576
2014-09-23	51.35	52.00	50.71	50.75	1155760
2014-09-24	50.68	51.27	50.15	51.24	1459272
2014-09-25	51.17	51.41	50.50	50.75	952254
2014-09-26	51.07	52.07	50.85	51.86	990311
2014-09-29	51.45	51.94	51.01	51.87	1460887
2014-09-30	51.82	52.38	51.62	51.99	1054353
2014-10-01	51.76	51.94	50.95	50.99	1529406
2014-10-02	50.91	51.00	48.67	49.89	5507012
2014-10-03	49.95	50.64	49.16	50.45	1982686
2014-10-06	50.57	51.28	50.36	51.23	1460943
2014-10-07	51.08	51.10	49.91	50.06	1177820
2014-10-08	50.24	51.30	49.69	51.19	1919423
2014-10-09	51.13	51.13	49.16	49.72	1608323
2014-10-10	49.57	50.94	49.44	49.77	1618600
2014-10-13	49.64	50.37	49.10	49.35	1614036
2014-10-14	49.73	51.15	49.37	50.78	1937936
2014-10-15	50.09	52.12	49.86	51.86	2252747
2014-10-16	51.22	53.37	51.22	52.61	1573341
2014-10-17	52.91	53.10	51.99	52.24	1722820
2014-10-20	52.26	52.84	52.12	52.82	716464
2014-10-21	52.99	53.91	52.88	53.85	1532243
2014-10-22	53.93	55.03	53.57	53.60	1573313
2014-10-23	54.11	54.54	54.01	54.23	855098
2014-10-24	54.30	55.36	53.83	55.26	1594541
2014-10-27	56.10	56.75	55.38	56.61	3295141
2014-10-28	56.95	57.36	56.59	57.20	2847618
2014-10-29	54.90	55.51	53.31	53.96	4001306
2014-10-30	55.00	55.00	53.84	54.14	2051251
2014-10-31	54.87	55.50	54.37	55.48	1525202
2014-11-03	55.48	56.15	55.01	55.70	1118216
2014-11-04	55.62	56.01	55.29	55.84	831821
2014-11-05	56.05	56.19	55.54	55.60	997992
2014-11-06	55.59	55.96	54.90	54.94	2286176
2014-11-07	55.14	55.16	54.15	54.70	1467556
2014-11-10	54.79	55.75	54.70	55.58	1252099
2014-11-11	55.73	56.04	55.51	55.81	799141
2014-11-12	55.73	56.15	55.49	56.06	1335959
2014-11-13	56.09	56.29	55.80	56.34	205160
2014-11-14	56.11	56.53	55.87	55.95	920282
2014-11-17	55.43	56.14	55.31	55.81	995198
2014-11-18	56.08	56.82	55.63	56.64	1155735
2014-11-19	56.66	59.27	56.54	59.19	5073630
2014-11-20	58.98	60.19	58.60	58.74	2847848
2014-11-21	59.51	59.51	58.62	58.93	2134034
2014-11-24	58.70	59.96	58.51	59.63	1695129
2014-11-25	59.20	59.20	56.71	56.94	4247922
2014-11-26	56.92	57.32	56.66	57.07	1228239
2014-11-28	57.38	57.49	56.82	57.30	638982
2014-12-01	57.22	57.26	55.95	56.24	1310580
2014-12-02	56.37	56.65	55.62	56.40	1374767
2014-12-03	56.55	56.95	55.93	56.86	801892
2014-12-04	56.74	57.00	56.05	56.21	676850
2014-12-05	56.34	56.48	55.79	55.95	652332
2014-12-08	55.87	56.47	55.35	55.61	773255
2014-12-09	55.23	56.16	55.05	56.05	897341
2014-12-10	55.78	56.01	54.48	54.94	1452216
2014-12-11	54.92	54.94	52.99	53.28	2324677
2014-12-12	52.74	53.17	52.18	52.38	1553447
2014-12-15	52.48	52.85	52.02	52.27	1022305
2014-12-16	52.18	53.54	52.02	52.24	1196402
2014-12-17	52.29	53.45	51.99	53.38	1521361
2014-12-18	53.95	54.37	53.70	54.37	1597538
2014-12-19	54.00	54.22	52.96	53.30	2687020
2014-12-22	52.65	53.66	52.57	53.14	1762557
2014-12-23	53.57	53.57	52.60	53.36	1500669
2014-12-24	53.70	54.31	53.39	53.86	684905
2014-12-26	54.21	54.45	53.78	53.81	535126
2014-12-29	53.82	54.33	53.63	53.76	691913
2014-12-30	53.71	53.87	53.13	53.17	791004
2014-12-31	53.42	53.84	52.77	52.83	638592
2015-01-02	52.98	53.14	52.32	52.58	785708
2015-01-05	52.24	52.41	51.08	51.13	1613356
2015-01-06	51.05	51.25	50.08	50.51	2083009
2015-01-07	51.36	51.98	51.34	51.45	1750054
2015-01-08	51.66	51.87	50.96	51.45	2240484
2015-01-09	51.61	51.89	51.23	51.44	1877306
2015-01-12	51.35	51.76	50.26	51.45	1711469
2015-01-13	51.74	52.60	51.06	51.54	1246442
2015-01-14	51.21	51.98	50.98	51.80	1846385
2015-01-15	52.03	52.37	50.51	50.82	1247405
2015-01-16	50.90	53.01	50.85	52.83	1732257
2015-01-20	53.06	53.10	51.86	52.62	1224824
2015-01-21	52.43	52.98	52.24	52.60	879207
2015-01-22	52.75	53.42	52.02	53.14	722362
2015-01-23	53.06	53.25	52.75	53.01	655031
2015-01-26	54.10	54.66	53.74	54.30	1193405
2015-01-27	53.72	53.72	52.48	52.86	1368364
2015-01-28	52.98	53.36	51.91	52.00	1096483
2015-01-29	52.00	52.55	51.48	52.50	821953
2015-01-30	52.20	53.09	51.84	52.36	1085194
2015-02-02	52.72	52.85	51.36	52.60	1069296
2015-02-03	52.79	53.77	52.74	53.65	755634
2015-02-04	53.47	53.89	53.01	53.23	919280
2015-02-05	53.23	53.59	52.97	53.44	669817
2015-02-06	53.48	53.87	53.16	53.42	663277
2015-02-09	53.16	54.05	53.16	53.81	811136
2015-02-10	54.20	54.40	53.50	54.11	1209257
2015-02-11	53.84	54.85	53.84	54.31	1330458
2015-02-12	54.67	56.26	54.43	55.91	1836963
2015-02-13	56.00	57.16	55.54	55.93	1653272
2015-02-17	55.64	56.88	55.61	56.81	1713445
2015-02-18	53.51	54.00	50.45	50.71	7325017
2015-02-19	51.54	51.70	50.00	50.72	4755996
2015-02-20	50.52	50.77	49.26	49.42	3827716
2015-02-23	49.40	49.64	48.59	49.40	3746712
2015-02-24	49.40	49.79	48.93	49.60	2045901
2015-02-25	49.32	49.85	49.15	49.45	1637967
2015-02-26	49.39	49.82	49.17	49.43	1051341
2015-02-27	49.49	49.83	49.41	49.63	1305377
2015-03-02	49.58	50.68	49.58	50.45	1707764
2015-03-03	50.18	50.35	49.68	49.70	1566907
2015-03-04	49.43	49.59	48.96	49.32	1347728
2015-03-05	49.50	50.79	49.35	50.71	4104935
2015-03-06	50.45	50.61	49.50	49.64	1247763
2015-03-09	49.63	49.91	49.31	49.40	1408977
2015-03-10	49.00	49.82	48.80	49.50	1551718
2015-03-11	49.60	49.88	49.46	49.52	1363933
2015-03-12	48.18	49.34	47.98	48.67	2386570
2015-03-13	48.48	48.79	47.94	48.00	1326227
2015-03-16	47.52	48.76	47.29	48.74	1346226
2015-03-17	48.33	48.66	48.07	48.48	939418
2015-03-18	48.42	48.97	47.71	48.72	1632220
2015-03-19	48.70	48.80	47.85	48.14	1502016
2015-03-20	48.32	49.60	48.15	49.49	3375393
2015-03-23	49.53	49.82	49.22	49.40	947503
2015-03-24	49.26	49.68	49.01	49.07	1202873
2015-03-25	49.21	49.39	48.00	48.02	1568366
2015-03-26	47.87	47.87	46.78	47.47	1249199
2015-03-27	47.27	47.78	47.10	47.66	885245
2015-03-30	47.79	48.31	47.67	48.13	650714
2015-03-31	47.88	48.29	47.46	47.52	1724509
2015-04-01	47.34	47.42	46.62	47.07	1174328
2015-04-02	46.00	46.79	45.92	46.49	1776509
2015-04-06	44.80	46.79	44.57	46.71	2237062
2015-04-07	46.64	46.82	45.88	45.88	1278892
2015-04-08	46.05	46.57	45.84	46.33	1596751
2015-04-09	46.46	46.63	46.00	46.59	1109267
2015-04-10	46.45	46.88	46.15	46.66	1203277
2015-04-13	46.54	47.07	46.49	46.80	1633780
2015-04-14	46.70	47.03	46.52	46.86	1185614
2015-04-15	47.02	47.87	46.89	47.63	1165168
2015-04-16	47.48	47.71	47.21	47.61	816354
2015-04-17	47.23	47.34	46.41	46.67	949201
2015-04-20	47.04	47.63	46.94	47.57	747249
2015-04-21	47.77	47.97	47.50	47.57	917422
2015-04-22	47.50	47.50	46.74	46.95	844596
2015-04-23	46.79	47.43	46.65	47.14	1151714
2015-04-24	47.15	47.15	46.08	46.19	2001022
2015-04-27	46.34	46.65	46.14	46.43	1517943
2015-04-28	46.45	47.70	46.40	47.49	2314622
2015-04-29	45.52	46.89	44.81	45.54	4021328
2015-04-30	45.77	46.14	44.96	45.19	2518327
2015-05-01	45.32	45.96	45.25	45.86	913443
2015-05-04	45.79	46.00	45.55	45.70	1145053
2015-05-05	45.55	45.83	45.20	45.29	1313974
2015-05-06	45.35	45.52	44.96	45.30	1103544
2015-05-07	45.30	45.62	45.17	45.41	799311
2015-05-08	45.77	46.11	45.65	45.94	827009
2015-05-11	45.89	46.76	45.76	46.72	1702961
2015-05-12	46.57	46.65	45.90	45.94	878315
2015-05-13	45.96	46.30	45.75	46.12	1321829
2015-05-14	46.38	46.51	45.99	46.17	1166286
2015-05-15	46.35	46.46	45.91	46.20	691224
2015-05-18	46.08	46.22	45.74	46.12	803291
2015-05-19	46.34	46.46	45.71	46.06	1021867
2015-05-20	46.06	46.41	45.94	46.05	763435
2015-05-21	45.92	46.32	45.69	45.94	852976
2015-05-22	45.92	46.01	45.72	45.95	676270
2015-05-26	45.89	45.92	45.04	45.17	914174
2015-05-27	45.20	45.65	45.09	45.46	847382
2015-05-28	45.60	46.27	45.53	46.22	1393036
2015-05-29	46.37	46.42	45.46	45.48	1807323
2015-06-01	45.59	45.77	45.01	45.47	824081
2015-06-02	45.30	45.93	45.14	45.58	533417
2015-06-03	45.96	46.38	45.71	46.04	1553154
2015-06-04	46.13	46.13	45.21	45.50	1048843
2015-06-05	45.36	45.67	44.84	45.62	1267619
2015-06-08	45.57	45.72	45.44	45.47	1295777
2015-06-09	45.44	45.82	45.27	45.72	1200693
2015-06-10	46.18	46.59	45.88	46.43	1421787
2015-06-11	46.52	46.81	45.93	46.03	844787
2015-06-12	45.37	45.55	44.72	44.79	1207256
2015-06-15	44.50	44.66	44.03	44.21	1165829
2015-06-16	44.31	45.28	44.21	45.26	1182754
2015-06-17	45.32	45.64	44.94	45.22	1523674
2015-06-18	45.41	46.62	45.04	46.56	1992738
2015-06-19	46.75	47.17	46.59	46.85	2452654
2015-06-22	47.02	47.11	46.72	47.02	914745
2015-06-23	47.01	47.27	46.88	47.24	925120
2015-06-24	47.07	47.16	45.70	46.05	1754120
2015-06-25	46.23	46.27	45.68	45.73	601422
2015-06-26	45.70	45.98	45.48	45.57	1085299
2015-06-29	44.39	45.27	43.95	43.98	1354293
2015-06-30	44.39	44.39	43.66	43.93	1333545
2015-07-01	44.29	44.30	43.58	44.01	1192521
2015-07-02	44.25	44.36	43.95	44.09	691296
2015-07-06	43.55	43.88	43.16	43.30	1778925
2015-07-07	43.50	43.70	42.70	43.67	1326769
2015-07-08	43.31	43.63	43.21	43.38	1339190
2015-07-09	43.94	44.06	43.50	43.56	1291369
2015-07-10	44.02	44.24	43.70	44.17	716404
2015-07-13	45.29	46.68	45.06	46.37	2921696
2015-07-14	46.58	46.72	45.95	46.40	1459833
2015-07-15	46.50	46.57	45.91	46.40	1212121
2015-07-16	41.23	43.20	41.20	43.10	10777173
2015-07-17	42.94	43.43	42.67	42.89	2202983
2015-07-20	42.88	43.01	42.31	42.51	1116745
2015-07-21	42.55	42.82	42.28	42.67	1333365
2015-07-22	42.63	42.96	42.50	42.83	1084125
2015-07-23	42.90	43.10	42.61	42.92	981643
2015-07-24	43.08	43.09	42.31	42.48	804961
2015-07-27	42.39	42.51	41.96	42.11	2336231
2015-07-28	42.10	43.03	42.10	42.79	1630511
2015-07-29	42.57	43.89	42.29	42.69	1815016
2015-07-30	41.88	42.27	41.86	42.19	1701897
2015-07-31	42.30	42.30	41.87	41.91	1319492
2015-08-03	41.98	42.72	41.26	41.45	2048312
2015-08-04	41.70	41.78	40.87	41.01	2187963
2015-08-05	41.26	41.67	41.02	41.43	1355801
2015-08-06	41.59	41.66	40.66	40.71	1525151
2015-08-07	40.64	40.81	40.34	40.62	922827
2015-08-10	40.90	41.13	40.59	41.08	1198894
2015-08-11	40.67	40.77	40.04	40.24	1282711
2015-08-12	39.81	40.50	39.47	40.34	1244118
2015-08-13	40.24	40.55	39.89	39.95	857332
2015-08-14	39.74	40.05	39.74	39.90	650272
2015-08-17	39.87	40.47	39.63	40.42	679855
2015-08-18	40.50	40.80	40.04	40.29	751955
2015-08-19	40.18	40.26	39.54	39.86	1039599
2015-08-20	39.53	39.99	38.99	39.00	1029251
2015-08-21	38.65	39.15	38.24	38.26	2199037
2015-08-24	36.26	38.29	35.35	37.01	4546702
2015-08-25	38.31	38.42	36.70	36.70	1998712
2015-08-26	37.66	37.86	36.91	37.72	1689667
2015-08-27	38.38	38.39	37.45	38.16	1838973
2015-08-28	37.76	38.22	37.54	37.99	1339294
2015-08-31	37.84	38.00	37.57	37.61	1066705
2015-09-01	37.00	37.34	36.63	36.81	1468477
2015-09-02	37.25	37.40	36.89	37.22	1388852
2015-09-03	37.27	37.55	37.13	37.26	1004874
2015-09-04	36.75	36.98	36.46	36.50	1344887
2015-09-08	37.14	37.74	36.96	37.67	1035923
2015-09-09	37.82	37.95	36.57	36.68	1268885
2015-09-10	36.64	37.02	36.20	36.36	1982946
2015-09-11	35.61	36.11	35.55	35.89	1515812
2015-09-14	35.70	36.10	35.65	35.81	862278
2015-09-15	35.99	36.32	35.90	36.14	1082885
2015-09-16	36.15	36.76	36.07	36.71	1063544
2015-09-17	36.80	37.16	36.46	36.57	1019115
2015-09-18	36.15	36.76	35.93	36.23	1829924
2015-09-21	36.42	36.89	36.18	36.54	877407
2015-09-22	36.05	36.24	35.67	35.90	1068618
2015-09-23	35.99	36.07	35.56	35.62	1009993
2015-09-24	35.47	35.77	35.01	35.63	1057127
2015-09-25	35.67	36.10	35.34	35.45	1023758
2015-09-28	35.19	35.46	35.04	35.21	1306711
2015-09-29	35.18	35.43	35.01	35.19	858652
2015-09-30	35.48	35.96	35.31	35.88	1313724
2015-10-01	35.95	35.97	35.13	35.38	979171
2015-10-02	34.99	35.87	34.90	35.85	797429
2015-10-05	35.95	36.78	35.90	36.64	1167242
2015-10-06	36.61	36.75	36.32	36.51	935210
2015-10-07	36.59	37.07	36.54	36.90	670057
2015-10-08	36.72	37.18	36.61	36.98	982255
2015-10-09	37.07	37.29	36.91	37.07	885807
2015-10-12	37.11	37.23	36.81	36.95	575129
2015-10-13	36.85	37.33	36.71	36.82	689639
2015-10-14	36.76	37.17	36.58	36.96	640099
2015-10-15	33.55	33.96	31.32	32.28	9460001
2015-10-16	32.06	34.26	32.04	34.09	3793539
2015-10-19	34.34	34.56	33.94	34.03	1809557
2015-10-20	33.75	34.25	33.61	33.72	974661
2015-10-21	33.90	34.22	33.63	34.10	1854601
2015-10-22	34.38	35.23	34.25	35.06	1160514
2015-10-23	35.33	35.50	35.01	35.40	1027856
2015-10-26	35.44	35.66	35.15	35.24	1014037
2015-10-27	35.14	35.24	34.68	34.79	1054925
2015-10-28	33.90	35.19	33.90	35.13	1429611
2015-10-29	35.22	35.64	34.85	35.40	1017460
2015-10-30	35.36	35.79	35.35	35.47	982537
2015-11-02	35.52	36.09	35.37	35.93	1092527
2015-11-03	35.88	36.10	35.72	35.93	1034746
2015-11-04	36.14	36.66	35.85	36.62	1714418
2015-11-05	36.62	37.33	36.61	37.20	1344372
2015-11-06	37.08	37.51	36.94	37.44	1400765
2015-11-09	37.38	37.54	37.06	37.31	1496586
2015-11-10	37.29	38.23	37.25	38.09	1793459
2015-11-11	38.30	38.48	37.48	37.63	1170781
2015-11-12	37.45	37.50	36.25	36.28	1322661
2015-11-13	36.07	36.28	35.28	35.39	1367769
2015-11-16	35.31	35.96	35.30	35.94	815868
2015-11-17	36.10	36.49	35.51	35.68	1122924
2015-11-18	35.69	37.07	35.61	37.01	1460571
2015-11-19	37.17	37.17	36.61	37.00	1049370
2015-11-20	37.20	37.67	37.14	37.41	1105355
2015-11-23	37.26	37.75	37.08	37.31	915138
2015-11-24	37.05	38.29	37.03	38.27	1325134
2015-11-25	38.25	38.25	37.84	37.94	924124
2015-11-27	38.10	38.31	37.46	37.48	624065
2015-11-30	37.87	37.98	37.40	37.85	1464350
2015-12-01	37.99	38.21	37.51	37.87	868687
2015-12-02	38.02	38.20	37.30	37.48	1502396
2015-12-03	37.72	37.96	36.78	37.17	1874078
2015-12-04	37.20	38.10	37.20	37.64	1881980
2015-12-07	37.73	38.09	37.13	37.81	1170308
2015-12-08	37.49	38.09	37.40	37.64	982397
2015-12-09	37.39	37.95	37.18	37.37	947003
2015-12-10	37.36	37.60	37.03	37.12	1035810
2015-12-11	36.25	36.50	35.22	35.45	2031249
2015-12-14	35.43	35.47	34.30	34.80	2261747
2015-12-15	35.30	35.87	34.90	35.51	2156483
2015-12-16	35.76	36.51	35.40	36.44	1346918
2015-12-17	36.46	36.47	35.51	35.52	1440056
2015-12-18	35.28	35.71	34.95	35.26	9592498
2015-12-21	35.34	35.71	35.13	35.55	1995092
2015-12-22	35.60	36.37	35.56	36.26	1716521
2015-12-23	36.34	36.98	36.15	36.88	1544713
2015-12-24	36.81	37.09	36.80	36.98	472039
2015-12-28	36.88	36.99	36.66	36.97	642143
2015-12-29	37.09	37.45	37.06	37.26	660182
2015-12-30	37.18	37.48	37.15	37.31	703100
2015-12-31	37.00	37.44	36.88	37.17	1155451
2016-01-04	36.60	36.89	36.27	36.80	2050126
2016-01-05	37.00	37.34	36.79	36.94	1305540
2016-01-06	36.42	36.57	35.80	35.93	2521400
2016-01-07	35.40	35.59	34.80	34.90	1688870
2016-01-08	35.14	35.33	33.48	33.55	2429414
2016-01-11	33.89	33.98	32.85	33.20	2416438
2016-01-12	33.65	33.71	32.72	33.15	1729758
2016-01-13	33.28	33.47	32.37	32.46	1552535
2016-01-14	32.66	33.44	32.08	33.17	1973342
2016-01-15	32.08	32.75	32.02	32.52	2168778
2016-01-19	32.97	33.00	31.78	32.29	1268361
2016-01-20	31.81	32.65	30.93	32.35	1691026
2016-01-21	32.47	33.89	32.36	33.13	1814905
2016-01-22	33.64	34.20	33.46	33.84	1116219
2016-01-25	33.75	33.83	33.15	33.20	1045483
2016-01-26	33.43	34.14	33.31	33.84	722057
2016-01-27	33.74	34.27	33.46	33.75	1014273
2016-01-28	34.14	34.46	33.44	33.88	1010723
2016-01-29	34.04	35.23	33.92	35.18	2701098
2016-02-01	34.97	35.36	34.63	35.09	1047864
2016-02-02	34.75	34.78	33.92	34.13	942361
2016-02-03	34.49	34.77	33.58	34.22	1499577
2016-02-04	34.23	35.20	34.23	35.14	1400116
2016-02-05	34.93	35.14	34.33	34.69	1401669
2016-02-08	34.45	34.95	33.85	34.35	1374626
2016-02-09	34.03	34.84	33.47	33.95	1974485
2016-02-10	34.41	35.14	34.02	34.47	1475239
2016-02-11	32.83	34.42	32.83	33.84	1371249
2016-02-12	34.11	34.77	33.49	34.36	1059371
2016-02-16	34.92	36.36	34.49	35.23	2730793
2016-02-17	38.25	41.97	37.59	41.06	7100579
2016-02-18	40.22	41.11	38.53	40.77	4216596
2016-02-19	40.56	40.87	39.58	39.97	2544803
2016-02-22	40.50	41.18	40.26	40.98	1553486
2016-02-23	40.65	40.97	40.26	40.74	1472866
2016-02-24	40.78	40.78	39.41	40.60	1357679
2016-02-25	40.55	40.80	39.83	40.31	1282091
2016-02-26	40.49	40.80	40.24	40.40	1027497
2016-02-29	40.39	40.83	40.18	40.51	1560538
2016-03-01	40.90	42.26	40.74	41.44	1760953
2016-03-02	41.33	41.72	40.74	41.44	1442263
2016-03-03	40.44	41.08	40.44	40.94	1641541
2016-03-04	40.88	41.25	40.49	40.74	1128995
2016-03-07	40.67	40.83	40.29	40.47	1134323
2016-03-08	40.31	40.34	39.35	40.47	1411484
2016-03-09	39.72	39.79	39.14	39.27	1189380
2016-03-10	39.60	40.05	39.21	39.83	1708626
2016-03-11	40.12	40.12	39.36	39.72	1438207
2016-03-14	39.27	39.44	39.09	39.27	1489203
2016-03-15	38.94	39.04	38.61	39.02	1028941
2016-03-16	38.97	39.48	38.62	39.35	1066762
2016-03-17	39.35	39.88	38.98	39.59	1299342
2016-03-18	39.60	39.81	39.35	39.63	2699689
2016-03-21	39.60	40.01	39.45	39.91	953403
2016-03-22	39.85	40.08	39.72	39.97	801788
2016-03-23	39.83	39.94	39.22	39.33	776068
2016-03-24	39.16	39.16	38.40	38.97	787789
2016-03-28	39.04	39.38	38.91	39.10	628794
2016-03-29	39.10	39.65	38.58	39.49	501150
2016-03-30	39.69	40.05	39.52	39.86	758093
2016-03-31	39.97	40.29	39.68	39.86	1221888
2016-04-01	39.67	39.78	38.95	39.69	1055075
2016-04-04	39.79	40.04	39.46	40.01	1058315
2016-04-05	40.06	40.33	39.86	40.05	1374978
2016-04-06	39.97	40.10	39.42	40.02	748875
2016-04-07	39.77	40.21	39.32	39.57	1155009
2016-04-08	39.96	40.20	39.42	39.63	612637
2016-04-11	39.75	40.58	39.60	39.94	1351424
2016-04-12	40.12	40.58	40.00	40.42	925264
2016-04-13	40.94	42.42	40.72	42.32	2251542
2016-04-14	42.30	42.32	41.90	42.09	914883
2016-04-15	41.90	42.26	41.75	42.23	786870
2016-04-18	42.00	42.57	41.79	42.27	625169
2016-04-19	42.37	42.77	42.24	42.60	1186613
2016-04-20	42.50	43.10	42.36	42.89	983938
2016-04-21	43.04	43.17	42.21	42.24	931182
2016-04-22	42.38	42.87	42.38	42.71	1062448
2016-04-25	42.55	42.63	41.88	42.08	1036121
2016-04-26	42.36	42.37	41.67	42.29	1754996
2016-04-27	42.95	44.42	42.56	43.88	2258611
2016-04-28	43.75	44.36	43.12	43.26	1364363
2016-04-29	43.09	43.19	42.23	42.63	1130649
2016-05-02	42.88	43.02	42.51	43.01	808422
2016-05-03	42.57	42.82	41.75	42.28	880620
2016-05-04	41.84	42.18	41.20	41.28	1218262
2016-05-05	41.36	41.66	40.86	41.06	872432
2016-05-06	40.80	41.05	40.34	40.84	793978
2016-05-09	41.03	41.33	40.33	40.41	979913
2016-05-10	40.74	40.92	40.20	40.83	1270889
2016-05-11	40.52	40.82	40.26	40.28	640076
2016-05-12	40.53	40.66	39.88	40.17	770311
2016-05-13	40.05	40.33	39.89	40.01	694620
2016-05-16	40.01	40.59	39.70	40.42	740996
2016-05-17	39.77	40.54	39.74	40.06	777964
2016-05-18	40.03	40.41	39.75	39.94	725405
2016-05-19	39.69	39.96	39.24	39.82	662063
2016-05-20	40.08	40.63	40.00	40.29	628816
2016-05-23	40.24	40.65	40.24	40.45	348258
2016-05-24	40.57	41.19	40.57	41.13	570886
2016-05-25	41.33	41.59	40.82	41.29	719581
2016-05-26	41.38	41.59	41.27	41.45	285530
2016-05-27	40.42	42.21	40.29	41.71	766167
2016-05-31	41.96	42.59	41.93	42.52	927592
2016-06-01	42.41	42.50	42.00	42.31	603905
2016-06-02	42.08	42.85	42.04	42.80	608330
2016-06-03	42.37	42.50	41.80	42.38	969350
2016-06-06	42.61	42.97	42.40	42.79	893014
2016-06-07	42.89	43.25	42.81	43.22	892187
2016-06-08	43.22	43.53	43.12	43.22	664319
2016-06-09	43.09	43.28	42.84	43.24	601641
2016-06-10	43.06	43.06	42.41	42.51	735765
2016-06-13	42.31	42.73	42.11	42.43	788545
2016-06-14	42.35	42.61	41.90	42.53	673436
2016-06-15	42.75	42.85	42.15	42.22	729063
2016-06-16	41.60	42.14	41.11	41.87	598582
2016-06-17	41.84	42.57	41.75	42.08	1525283
2016-06-20	42.69	42.90	42.51	42.52	572147
2016-06-21	42.58	42.68	42.30	42.51	526240
2016-06-22	42.57	42.88	42.27	42.30	720241
2016-06-23	42.78	43.37	42.64	43.28	909621
2016-06-24	40.99	41.82	40.76	40.77	1579464
2016-06-27	40.38	40.55	39.29	39.68	973082
2016-06-28	39.96	40.76	39.78	40.61	985224
2016-06-29	40.75	41.51	40.67	41.43	812035
2016-06-30	41.83	42.43	41.11	42.42	909546
2016-07-01	42.43	42.72	42.23	42.47	749122
2016-07-05	42.40	42.40	41.60	41.91	601672
2016-07-06	41.87	42.05	41.36	42.02	848725
2016-07-07	42.15	43.10	41.89	42.59	859094
2016-07-08	42.88	43.44	42.78	43.37	894674
2016-07-11	43.53	44.06	43.38	43.74	673628
2016-07-12	44.14	44.72	44.13	44.71	1251741
2016-07-13	44.75	44.75	44.15	44.31	540233
2016-07-14	44.90	45.34	44.60	44.74	762262
2016-07-15	44.87	45.07	44.69	45.01	669969
2016-07-18	45.21	45.74	45.12	45.43	783841
2016-07-19	45.41	45.76	45.24	45.66	703061
2016-07-20	45.69	45.95	45.42	45.70	503482
2016-07-21	45.63	45.94	45.41	45.71	478071
2016-07-22	45.74	46.10	45.63	46.05	486586
2016-07-25	46.09	46.14	45.70	45.92	964503
2016-07-26	45.86	46.52	45.78	46.39	1186481
2016-07-27	50.27	52.14	50.12	51.79	5643630
2016-07-28	52.00	53.80	51.55	53.54	2974525
2016-07-29	53.60	54.86	53.36	54.33	2219385
2016-08-01	54.48	56.19	54.24	55.75	3015539
2016-08-02	55.52	55.83	54.66	54.86	1801368
2016-08-03	54.74	55.94	54.51	55.46	1356209
2016-08-04	53.85	55.05	53.75	54.54	2000750
2016-08-05	54.91	55.26	54.53	54.92	1434363
2016-08-08	55.19	55.29	54.78	54.86	1108856
2016-08-09	55.03	55.19	54.24	54.36	1273423
2016-08-10	54.62	55.09	54.38	55.08	1450840
2016-08-11	55.34	55.42	54.65	55.29	732877
2016-08-12	55.50	55.57	54.98	55.10	626336
2016-08-15	55.37	55.59	55.09	55.58	612640
2016-08-16	55.35	55.50	55.10	55.18	748405
2016-08-17	55.15	55.17	54.26	54.75	1046695
2016-08-18	54.62	54.94	53.90	54.82	881243
2016-08-19	54.66	54.76	54.21	54.38	868791
2016-08-22	53.20	53.44	52.64	53.16	1786686
2016-08-23	53.23	54.10	53.20	53.67	1317971
2016-08-24	51.67	52.36	50.31	50.59	3427216
2016-08-25	49.46	51.00	49.46	50.52	1545386
2016-08-26	50.70	50.90	49.96	50.20	1304339
2016-08-29	50.20	50.53	49.98	50.17	1487947
2016-08-30	50.16	50.47	49.23	49.32	1280150
2016-08-31	49.42	49.83	49.00	49.08	1354237
2016-09-01	49.21	49.33	48.26	48.86	1856106
2016-09-02	49.23	49.40	48.54	48.75	1251190
2016-09-06	48.94	49.15	48.10	49.02	1268824
2016-09-07	48.95	49.17	48.40	49.10	2998259
2016-09-08	48.77	49.03	48.40	48.92	1337854
2016-09-09	48.49	48.68	47.30	47.44	1856095
2016-09-12	47.32	47.97	47.08	47.86	1706604
2016-09-13	47.09	47.25	46.45	46.95	1848253
2016-09-14	46.05	47.24	46.05	46.75	1045693
2016-09-15	46.70	47.64	46.55	47.54	1375618
2016-09-16	47.44	47.44	46.92	47.23	1894458
2016-09-19	47.53	48.22	47.41	47.75	1430812
2016-09-20	47.99	48.52	47.45	47.55	709411
2016-09-21	47.55	48.46	47.51	48.36	809011
2016-09-22	48.58	48.77	48.23	48.68	975136
2016-09-23	48.40	48.90	48.36	48.50	748820
2016-09-26	48.38	48.41	47.89	48.29	910850
2016-09-27	48.33	49.12	48.25	49.01	1243916
2016-09-28	49.13	49.30	48.49	48.98	919905
2016-09-29	48.88	49.08	47.91	48.15	838131
2016-09-30	48.47	48.87	48.03	48.11	1060062
2016-10-03	47.66	48.31	47.55	48.24	1052215
2016-10-04	48.43	48.53	47.67	47.95	734562
2016-10-05	48.20	48.54	47.95	48.47	798824
2016-10-06	48.44	48.60	47.82	48.39	694869
2016-10-07	48.78	49.44	48.23	48.51	1318365
2016-10-10	48.69	49.30	48.58	48.67	883089
2016-10-11	48.58	48.58	47.85	48.06	1227686
2016-10-12	48.00	48.39	47.60	48.25	561628
2016-10-13	47.73	48.14	46.95	47.98	1246869
2016-10-14	48.33	49.16	48.32	48.33	1035177
2016-10-17	48.27	48.27	47.66	47.88	769011
2016-10-18	48.51	48.72	48.20	48.64	890169
2016-10-19	48.65	48.89	48.36	48.59	565510
2016-10-20	48.54	48.94	48.47	48.59	651225
2016-10-21	48.12	48.70	47.69	48.60	749597
2016-10-24	48.93	49.32	48.51	48.88	943923
2016-10-25	49.00	49.55	48.69	49.51	2407817
2016-10-26	51.32	53.32	49.42	49.75	4371870
2016-10-27	50.20	50.40	47.61	47.85	1892635
2016-10-28	47.90	48.40	47.55	47.87	1255085
2016-10-31	47.89	48.41	47.88	48.36	865644
2016-11-01	48.49	49.02	48.49	49.00	1328131
2016-11-02	48.98	48.98	48.02	48.12	1418764
2016-11-03	47.96	48.45	47.09	47.38	1400466
2016-11-04	47.35	47.78	46.80	47.01	2156560
2016-11-07	47.85	47.98	47.42	47.88	1287522
2016-11-08	47.70	48.46	47.41	48.17	863444
2016-11-09	47.40	49.22	47.10	48.94	1027479
2016-11-10	49.20	49.98	49.16	49.47	1118275
2016-11-11	49.47	49.99	49.36	49.95	727392
2016-11-14	50.03	52.48	50.03	52.24	2573462
2016-11-15	52.24	52.80	51.96	52.72	2159971
2016-11-16	52.59	52.70	52.20	52.65	950531
2016-11-17	52.92	52.98	51.89	52.01	919135
2016-11-18	51.98	51.98	51.64	51.71	619096
2016-11-21	51.94	52.27	51.68	52.18	682124
2016-11-22	52.48	52.77	52.14	52.69	913618
2016-11-23	52.66	53.01	52.27	52.53	605141
2016-11-25	52.55	52.91	52.40	52.79	285468
2016-11-28	52.73	53.57	52.61	52.87	1552565
2016-11-29	52.82	52.98	51.91	51.99	1321563
2016-11-30	52.46	52.66	52.11	52.16	1433526
2016-12-01	52.14	52.55	51.39	51.54	961030
2016-12-02	51.37	51.71	51.31	51.51	955076
2016-12-05	51.85	52.23	51.60	52.13	833270
2016-12-06	52.23	52.65	51.33	51.52	1313424
2016-12-07	51.47	51.90	51.14	51.66	1493717
2016-12-08	51.66	52.24	51.50	51.56	1123990
2016-12-09	51.60	51.81	49.20	50.02	2172545
2016-12-12	49.22	49.94	49.22	49.65	960836
2016-12-13	49.67	50.32	49.37	49.71	1683508
2016-12-14	49.83	50.64	48.85	48.89	1452539
2016-12-15	49.05	49.82	49.02	49.50	1374578
2016-12-16	49.55	49.88	48.63	48.99	2987129
2016-12-19	48.99	49.50	48.83	49.39	962624
2016-12-20	49.39	49.76	49.18	49.74	754478
2016-12-21	49.71	50.19	49.64	50.05	751147
2016-12-22	50.18	50.70	50.00	50.44	1018357
2016-12-23	50.48	50.69	50.01	50.47	616983
2016-12-27	50.65	51.06	50.10	50.65	1050225
2016-12-28	50.36	50.45	49.17	49.22	946131
2016-12-29	49.17	49.44	48.81	49.01	951729
2016-12-30	49.13	49.32	48.40	48.49	750711
2017-01-03	48.53	49.36	48.53	49.19	1146335
2017-01-04	49.25	50.05	49.25	49.83	1524929
2017-01-05	49.82	49.82	49.05	49.49	886877
2017-01-06	49.39	49.79	48.84	49.04	1013822
2017-01-09	49.02	49.04	48.07	48.09	1507149
2017-01-10	48.06	48.36	47.66	47.93	1461518
2017-01-11	47.74	48.28	47.74	48.26	917141
2017-01-12	48.03	48.63	47.72	48.37	895519
2017-01-13	48.56	48.84	48.34	48.52	754525
2017-01-17	48.45	48.64	47.70	47.94	743638
2017-01-18	47.93	48.19	47.67	47.76	754164
2017-01-19	47.83	48.17	47.46	47.61	594272
2017-01-20	47.74	48.07	47.40	47.87	869417
2017-01-23	47.92	48.26	47.72	48.18	1215502
2017-01-24	48.65	49.12	48.22	49.08	1250331
2017-01-25	49.03	49.91	49.03	49.75	1434700
2017-01-26	49.79	49.90	49.04	49.08	1070672
2017-01-27	49.11	49.26	48.71	49.00	858873
2017-01-30	48.73	48.73	47.15	47.35	1757037
2017-01-31	47.47	48.31	47.03	48.29	4925376
2017-02-01	48.42	48.72	47.80	48.13	1377064
2017-02-02	48.20	49.82	48.11	49.80	1886281
2017-02-03	49.77	50.04	49.51	49.84	1306465
2017-02-06	49.34	50.31	49.34	50.26	1325623
2017-02-07	50.35	50.50	49.42	49.53	1040013
2017-02-08	49.50	49.50	48.62	48.85	1492989
2017-02-09	48.75	49.26	48.68	49.13	738913
2017-02-10	49.10	50.06	49.00	49.78	913743
2017-02-13	50.00	50.87	49.78	50.34	849307
2017-02-14	50.32	50.45	50.01	50.25	772351
2017-02-15	50.24	50.84	50.05	50.82	1008501
2017-02-16	50.73	50.96	50.50	50.95	965817
2017-02-17	50.69	51.09	50.45	50.81	1309677
2017-02-21	50.82	51.47	50.30	50.45	3161630
2017-02-22	54.30	55.74	53.11	54.15	10284795
2017-02-23	54.50	54.91	52.21	52.31	2547240
2017-02-24	52.18	53.09	51.65	53.03	1299733
2017-02-27	53.01	53.01	51.96	52.61	1175579
2017-02-28	52.49	52.75	51.17	51.61	1546035
2017-03-01	52.36	52.56	51.65	52.34	1106924
2017-03-02	52.40	52.40	51.71	51.72	801522
2017-03-03	51.66	51.85	51.28	51.52	579832
2017-03-06	51.83	52.18	51.49	51.76	1267141
2017-03-07	51.78	51.98	51.30	51.51	1035138
2017-03-08	51.61	52.07	51.27	51.99	1044934
2017-03-09	51.98	52.33	51.72	52.11	923909
2017-03-10	51.92	52.65	51.82	52.51	1072845
2017-03-13	52.10	52.35	51.64	51.85	1007386
2017-03-14	51.78	51.92	51.05	51.42	1058621
2017-03-15	51.46	52.12	51.11	51.90	938884
2017-03-16	52.00	52.41	51.67	52.36	863706
2017-03-17	52.47	52.73	51.99	52.36	3170791
2017-03-20	52.45	52.84	52.22	52.65	916897
2017-03-21	52.73	52.86	51.41	51.52	941514
2017-03-22	51.69	51.73	50.91	51.21	740321
2017-03-23	51.28	51.79	51.23	51.48	837621
2017-03-24	51.51	51.75	50.91	51.10	690763
2017-03-27	50.61	51.12	50.20	50.77	935522
2017-03-28	50.84	51.21	50.28	51.01	1035144
2017-03-29	51.06	51.29	50.70	50.96	768076
2017-03-30	50.95	51.29	50.63	51.09	716044
2017-03-31	50.96	51.41	50.82	51.11	735150
2017-04-03	51.19	51.41	50.00	50.24	789489
2017-04-04	50.28	50.34	49.77	49.99	980119
2017-04-05	50.01	50.44	49.76	49.82	783789
2017-04-06	49.89	50.38	49.67	50.08	587846
2017-04-07	50.10	50.62	50.05	50.37	957109
2017-04-10	50.37	50.97	50.33	50.54	763880
2017-04-11	50.58	50.67	49.82	49.99	1199843
2017-04-12	50.01	50.08	49.18	49.29	788128
2017-04-13	49.22	49.61	48.60	48.69	1049248
2017-04-17	48.81	48.99	48.50	48.98	859357
2017-04-18	49.00	49.35	48.87	49.26	726062
2017-04-19	49.48	49.82	49.42	49.58	893244
2017-04-20	49.73	50.09	49.59	49.98	946650
2017-04-21	50.14	50.26	49.82	49.95	711239
2017-04-24	50.39	50.55	50.02	50.29	1130818
2017-04-25	50.39	50.83	50.21	50.74	1076948
2017-04-26	50.47	50.79	49.63	50.57	1894160
2017-04-27	50.76	51.34	50.46	51.21	977027
2017-04-28	51.23	51.32	50.51	50.84	1233200
2017-05-01	51.06	51.96	50.90	51.83	1746254
2017-05-02	51.74	52.38	51.14	51.24	1993306
2017-05-03	49.88	50.89	48.83	50.68	2167034
2017-05-04	50.19	51.48	49.78	51.42	1940689
2017-05-05	51.56	52.51	51.11	52.49	1574300
2017-05-08	52.66	52.86	51.66	51.96	871626
2017-05-09	52.01	52.18	51.42	52.01	919974
2017-05-10	52.05	52.66	52.05	52.62	1148548
2017-05-11	52.44	52.54	51.97	52.36	545061
2017-05-12	52.30	52.42	52.01	52.15	579405
2017-05-15	52.22	52.51	52.00	52.39	808982
2017-05-16	52.34	52.76	52.25	52.60	1006396
2017-05-17	52.27	52.49	51.00	51.10	1366905
2017-05-18	51.00	51.74	50.54	51.00	1016622
2017-05-19	51.30	51.76	51.04	51.22	696714
2017-05-22	51.41	52.22	51.32	52.03	624161
2017-05-23	52.22	52.22	51.43	51.68	684747
2017-05-24	51.75	52.28	51.44	51.49	619632
2017-05-25	51.72	52.14	51.54	52.08	481450
2017-05-26	52.42	52.70	52.20	52.40	742447
2017-05-30	52.31	52.57	51.97	52.11	673000
2017-05-31	52.21	52.63	51.54	52.04	1313765
2017-06-01	52.27	52.83	52.08	52.74	669212
2017-06-02	52.82	53.30	52.49	52.95	608090
2017-06-05	52.92	54.03	52.89	53.58	1268639
2017-06-06	53.61	53.87	52.81	52.84	1000402
2017-06-07	52.85	52.91	51.79	51.90	787693
2017-06-08	52.00	52.00	51.50	51.89	756348
2017-06-09	51.95	52.01	51.57	51.89	989629
2017-06-12	51.99	52.04	51.52	51.91	756606
2017-06-13	51.94	52.19	51.50	51.61	526002
2017-06-14	51.81	51.85	51.33	51.72	1835506
2017-06-15	50.76	51.84	50.76	51.70	901714
2017-06-16	51.32	51.87	51.22	51.34	950266
2017-06-19	51.49	51.88	51.39	51.79	751098
2017-06-20	51.61	51.90	50.97	51.36	817005
2017-06-21	51.52	51.62	51.00	51.17	521466
2017-06-22	51.30	51.66	51.00	51.39	571301
2017-06-23	51.69	51.77	51.22	51.28	1158393
2017-06-26	51.39	51.71	51.17	51.30	845756
2017-06-27	51.37	51.41	50.51	50.57	735035
2017-06-28	50.78	51.28	50.77	50.95	906872
2017-06-29	51.02	51.47	50.49	50.94	950115
2017-06-30	50.81	51.25	50.67	51.03	852581
2017-07-03	51.25	51.87	51.16	51.82	721219
2017-07-05	51.79	52.21	51.59	52.07	1345219
2017-07-06	51.85	51.98	50.95	50.98	1132568
2017-07-07	51.24	51.38	50.98	51.17	931190
2017-07-10	50.98	51.39	50.24	50.26	3086739
2017-07-11	50.40	50.59	49.99	50.30	1223035
2017-07-12	50.51	50.81	49.81	50.30	2249061
2017-07-13	50.25	50.57	49.90	50.24	1330349
2017-07-14	50.47	50.49	50.11	50.30	867881
2017-07-17	50.55	50.86	50.39	50.60	806399
2017-07-18	50.41	50.66	50.00	50.21	1288532
2017-07-19	51.05	51.69	50.74	51.66	2027064
2017-07-20	51.79	51.79	51.14	51.33	954990
2017-07-21	51.27	51.74	51.26	51.59	713600
2017-07-24	51.44	51.94	51.27	51.68	774128
2017-07-25	51.65	52.71	51.51	52.56	1557396
2017-07-26	52.72	52.72	52.06	52.25	749952
2017-07-27	52.23	52.23	51.37	51.88	1061337
2017-07-28	51.88	52.04	51.25	51.32	773323
2017-07-31	51.50	51.54	50.16	50.19	1401994
2017-08-01	50.49	50.78	49.80	49.99	1606303
2017-08-02	51.07	52.77	50.95	52.22	3343113
2017-08-03	52.09	52.42	51.74	51.82	1426152
2017-08-04	51.91	52.07	51.52	51.88	1104238
2017-08-07	51.03	52.19	51.03	52.10	986658
2017-08-08	52.13	52.22	51.62	51.76	1030657
2017-08-09	51.65	52.35	51.63	52.28	1453402
2017-08-10	52.02	52.42	51.13	51.29	1583637
2017-08-11	51.63	51.78	50.91	51.21	918377
2017-08-14	51.47	52.03	51.26	51.80	651250
2017-08-15	51.77	51.97	51.38	51.40	733815
2017-08-16	51.63	52.15	51.38	51.88	689311
2017-08-17	51.82	52.04	51.18	51.20	612463
2017-08-18	51.23	51.36	50.89	51.17	717034
2017-08-21	51.10	51.34	50.86	50.98	770194
2017-08-22	51.15	51.74	50.96	51.70	917405
2017-08-23	51.56	52.57	51.48	52.04	1512254
2017-08-24	52.07	52.73	51.93	52.18	1297821
2017-08-25	52.41	52.80	52.32	52.53	627709
2017-08-28	52.58	52.80	51.93	52.05	654662
2017-08-29	51.74	51.95	51.34	51.49	870113
2017-08-30	51.39	51.85	51.28	51.73	743241
2017-08-31	51.83	52.00	51.29	51.50	957043
2017-09-01	51.71	52.16	51.58	51.82	796270
2017-09-05	51.69	51.97	50.98	51.46	937583
2017-09-06	51.60	52.26	51.34	52.11	1030142
2017-09-07	52.23	52.33	51.76	51.96	677296
2017-09-08	51.68	52.57	51.66	52.26	740497
2017-09-11	52.55	52.55	51.99	52.15	989376
2017-09-12	52.46	52.66	51.66	52.01	1622202
2017-09-13	51.61	52.67	51.57	52.54	1185324
2017-09-14	51.92	52.46	51.76	52.31	927320
2017-09-15	52.26	52.54	52.00	52.48	1152737
2017-09-18	52.69	52.69	52.26	52.49	678563
2017-09-19	52.51	52.54	51.84	51.94	870337
2017-09-20	51.62	52.22	51.62	52.18	639396
2017-09-21	52.20	52.38	51.80	52.00	649583
2017-09-22	52.08	52.49	52.05	52.41	461826
2017-09-25	52.50	53.75	52.43	53.20	1045671
2017-09-26	53.45	53.85	53.34	53.68	1058679
2017-09-27	53.80	54.15	53.50	54.03	736541
2017-09-28	53.95	54.11	53.67	54.04	476892
2017-09-29	53.95	54.15	53.45	53.97	780394
2017-10-02	54.06	54.20	53.59	54.16	717945
2017-10-03	54.33	54.49	54.03	54.42	722646
2017-10-04	54.43	54.87	54.26	54.77	782716
2017-10-05	54.86	54.90	54.41	54.79	874691
2017-10-06	54.77	54.79	53.65	53.83	1213366
2017-10-09	53.86	54.21	53.66	53.92	843170
2017-10-10	53.87	54.35	53.87	54.26	659191
2017-10-11	54.27	54.57	54.09	54.38	619678
2017-10-12	54.39	54.75	54.26	54.70	865171
2017-10-13	54.72	55.50	54.65	55.17	1343044
2017-10-16	55.15	55.42	54.91	55.15	839460
2017-10-17	55.35	55.63	55.15	55.20	592472
2017-10-18	55.14	55.33	54.87	55.08	759045
2017-10-19	54.92	55.59	54.57	55.45	801860
2017-10-20	55.57	55.87	55.52	55.80	743326
2017-10-23	55.92	55.98	55.66	55.80	785393
2017-10-24	55.99	56.43	55.71	56.41	1007051
2017-10-25	56.34	56.69	56.07	56.55	1229517
2017-10-26	56.71	56.75	56.14	56.47	653483
2017-10-27	56.48	56.74	55.22	56.29	821594
2017-10-30	56.21	56.60	55.91	56.49	773643
2017-10-31	56.73	57.09	56.21	56.61	1574011
2017-11-01	57.62	60.44	57.61	59.80	3488834
2017-11-02	59.70	59.71	58.28	58.86	2388274
2017-11-03	58.96	59.58	58.62	59.55	1112177
2017-11-06	59.65	60.05	59.04	59.30	1071071
2017-11-07	59.08	59.43	58.81	59.21	832275
2017-11-08	59.29	59.80	58.91	59.65	828090
2017-11-09	59.20	59.78	59.00	59.72	1233907
2017-11-10	59.54	61.04	59.47	60.83	1644887
2017-11-13	60.81	60.81	60.05	60.58	1404378
2017-11-14	60.52	61.28	60.23	60.75	1099288
2017-11-15	60.51	60.79	60.11	60.29	937499
2017-11-16	60.50	60.92	60.22	60.75	859137
2017-11-17	60.68	61.75	60.61	61.45	1060027
2017-11-20	61.43	61.80	61.14	61.52	957447
2017-11-21	61.89	62.61	61.75	62.49	1125236
2017-11-22	62.37	62.37	61.24	61.53	1030725
2017-11-24	61.69	62.28	61.21	61.79	317233
2017-11-27	61.84	62.08	61.67	61.70	562648
2017-11-28	61.91	62.99	61.91	62.92	808198
2017-11-29	62.85	63.15	62.30	62.40	959648
2017-11-30	62.51	62.68	62.02	62.08	1354069
2017-12-01	62.19	62.33	60.36	61.23	1120291
2017-12-04	61.54	61.85	60.83	60.85	1090745
2017-12-05	61.11	62.09	60.78	61.52	1348580
2017-12-06	61.62	61.88	61.21	61.46	1011157
2017-12-07	61.36	61.58	61.07	61.27	902312
2017-12-08	61.32	62.31	61.32	62.27	968077
2017-12-11	62.06	62.33	61.62	61.96	1080963
2017-12-12	62.00	62.08	60.93	61.13	892269
2017-12-13	61.09	61.19	60.76	60.83	1188775
2017-12-14	60.53	60.71	59.45	59.46	1261364
2017-12-15	58.64	58.97	57.39	58.36	5300609
2017-12-18	58.50	59.14	58.28	58.63	1650484
2017-12-19	58.88	59.21	58.52	58.58	1190487
2017-12-20	58.96	58.97	58.61	58.80	988441
2017-12-21	59.15	59.54	58.75	59.17	1240552
2017-12-22	59.22	59.46	59.08	59.18	494054
2017-12-26	59.12	59.75	59.02	59.27	356007
2017-12-27	59.34	59.74	59.28	59.46	403798
2017-12-28	59.47	59.85	59.47	59.77	415314
2017-12-29	59.77	59.98	59.39	59.57	497175
2018-01-02	59.64	59.86	59.19	59.54	885433
2018-01-03	59.66	60.30	59.56	60.27	655196
2018-01-04	60.24	60.36	59.79	60.27	1096045
2018-01-05	60.39	60.50	59.62	59.74	843063
2018-01-08	59.60	60.38	59.17	60.34	1263414
2018-01-09	60.53	60.59	59.74	59.85	975029
2018-01-10	59.84	60.71	59.67	60.47	759032
2018-01-11	60.46	61.59	60.42	61.42	915813
2018-01-12	61.47	61.98	61.37	61.96	1483275
2018-01-16	62.15	62.64	61.36	61.45	1612845
2018-01-17	61.83	63.10	61.80	63.04	1099933
2018-01-18	62.94	63.34	62.87	63.24	820174
2018-01-19	63.50	63.91	63.05	63.87	1216084
2018-01-22	63.42	64.05	63.14	64.04	1038236
2018-01-23	64.09	64.63	63.85	64.52	861257
2018-01-24	64.84	64.96	63.77	64.21	1385391
2018-01-25	64.44	64.53	63.53	63.75	1248016
2018-01-26	64.13	64.60	63.98	64.58	912250
2018-01-29	63.94	64.52	63.51	63.71	1092879
2018-01-30	63.44	63.55	62.82	63.07	1185886
2018-01-31	63.16	63.54	62.50	62.94	3278060
2018-02-01	62.79	63.19	61.98	62.68	1298502
2018-02-02	62.61	63.34	62.29	62.41	975208
2018-02-05	62.12	62.79	60.78	60.79	1510144
2018-02-06	60.00	62.55	59.17	62.31	1589831
2018-02-07	63.40	63.85	61.10	63.08	1630082
2018-02-08	63.10	63.38	61.10	61.13	1293636
2018-02-09	61.75	62.15	59.61	61.22	1387414
2018-02-12	61.56	62.40	61.54	61.97	1170595
2018-02-13	62.02	62.58	61.26	62.43	1126702
2018-02-14	62.19	64.20	61.69	64.00	1091790
2018-02-15	64.41	65.04	63.93	64.87	1340697
2018-02-16	64.79	65.51	64.62	65.21	1156488
2018-02-20	65.20	65.96	64.68	64.86	2661878
2018-02-21	60.86	63.19	60.06	61.87	3992800
2018-02-22	62.22	62.62	59.76	60.39	2014411
2018-02-23	60.25	60.81	59.57	60.35	1643892
2018-02-26	60.51	60.92	60.05	60.65	1415341
2018-02-27	60.48	60.76	60.05	60.22	1357571
2018-02-28	60.44	60.70	59.23	59.24	861691
2018-03-01	59.15	59.80	58.27	58.86	1362992
2018-03-02	58.66	59.52	57.84	59.42	936753
2018-03-05	59.01	59.89	58.86	59.60	938102
2018-03-06	59.63	59.82	59.10	59.81	921268
2018-03-07	59.37	60.06	59.27	59.99	897168
2018-03-08	60.50	62.12	59.57	59.89	841023
2018-03-09	60.04	61.02	59.94	60.99	965091
2018-03-12	61.06	61.39	60.65	61.01	691517
2018-03-13	61.50	61.78	60.91	61.15	912073
2018-03-14	61.04	61.15	59.97	60.26	883057
2018-03-15	60.44	60.60	59.56	59.68	871674
2018-03-16	59.72	60.28	59.51	60.11	2888925
2018-03-19	59.78	60.00	59.36	59.84	905382
2018-03-20	59.95	60.14	59.70	59.99	934685
2018-03-21	59.94	60.18	59.48	59.51	704358
2018-03-22	59.13	59.44	58.33	58.34	921767
2018-03-23	58.64	58.81	57.66	57.68	747284
2018-03-26	58.27	58.96	58.06	58.69	788913
2018-03-27	58.71	59.34	57.81	58.14	781611
2018-03-28	58.20	58.86	57.84	58.21	720334
2018-03-29	58.61	59.27	58.20	58.93	736210
2018-04-02	58.79	58.79	57.29	58.06	849729
2018-04-03	58.34	58.91	57.83	58.80	699590
2018-04-04	58.13	59.40	57.87	59.33	1054574
2018-04-05	59.63	59.79	59.20	59.65	1183588
2018-04-06	59.30	59.65	57.88	58.42	748783
2018-04-09	58.69	59.17	58.38	58.51	671214
2018-04-10	59.24	59.68	58.91	59.37	645830
2018-04-11	59.14	59.46	59.02	59.29	678390
2018-04-12	59.45	59.66	59.24	59.30	595489
2018-04-13	59.61	59.61	58.81	59.03	655057
2018-04-16	59.40	59.70	58.93	59.43	708713
2018-04-17	59.94	60.11	59.65	59.92	918150
2018-04-18	59.96	60.38	59.78	59.98	733181
2018-04-19	59.86	59.86	58.77	59.23	578808
2018-04-20	59.35	59.49	58.58	58.94	573829
2018-04-23	58.96	59.00	57.81	58.09	1066312
2018-04-24	58.25	58.68	57.40	57.66	900756
2018-04-25	57.71	57.98	57.01	57.83	795790
2018-04-26	58.30	58.98	58.16	58.96	973980
2018-04-27	58.64	59.54	58.46	59.26	1082880
2018-04-30	59.17	59.24	58.55	58.67	908607
2018-05-01	58.32	59.10	57.91	58.99	1238515
2018-05-02	60.95	62.46	60.33	61.95	2673048
2018-05-03	62.00	62.00	60.03	60.35	1793977
2018-05-04	60.00	60.28	59.70	59.89	1528258
2018-05-07	59.85	59.85	59.06	59.37	879855
2018-05-08	59.84	59.98	59.17	59.58	765568
2018-05-09	59.61	59.87	59.28	59.41	880740
2018-05-10	59.52	59.55	59.08	59.19	857285
2018-05-11	59.11	59.58	59.00	59.29	709514
2018-05-14	59.27	59.54	58.91	59.39	668185
2018-05-15	59.26	59.40	58.71	59.23	799723
2018-05-16	59.12	60.00	59.02	59.69	746394
2018-05-17	59.58	60.07	59.51	59.74	626310
2018-05-18	59.69	59.89	59.27	59.76	538688
2018-05-21	60.12	60.56	60.01	60.41	512731
2018-05-22	60.31	60.79	60.31	60.47	518173
2018-05-23	60.33	60.42	59.66	60.28	692361
2018-05-24	60.23	60.68	60.11	60.53	546179
2018-05-25	60.53	60.85	60.51	60.56	463864
2018-05-29	60.22	60.89	60.11	60.44	765922
2018-05-30	60.58	61.10	60.44	60.90	711910
2018-05-31	60.90	60.90	59.87	60.09	1187219
2018-06-01	60.49	61.67	60.30	61.39	974750
2018-06-04	61.42	61.51	60.85	61.01	571987
2018-06-05	61.00	61.76	60.81	61.69	744369
2018-06-06	61.80	61.94	61.34	61.89	662000
2018-06-07	62.00	62.06	61.34	61.43	715892
2018-06-08	61.43	61.89	61.08	61.85	640716
2018-06-11	61.81	62.49	61.61	62.26	566328
2018-06-12	62.25	62.55	62.06	62.37	561784
2018-06-13	62.57	62.78	62.14	62.24	734874
2018-06-14	62.35	62.50	61.66	61.94	1039383
2018-06-15	61.20	61.43	60.65	61.24	1542193
2018-06-18	61.00	61.49	60.88	61.26	866338
2018-06-19	60.86	60.99	60.28	60.93	846007
2018-06-20	61.15	61.49	60.85	61.44	759346
2018-06-21	61.35	61.35	60.02	60.12	735733
2018-06-22	60.47	60.74	60.09	60.23	945959
2018-06-25	60.17	60.20	59.39	59.71	590754
2018-06-26	59.94	60.42	59.86	60.25	519184
2018-06-27	60.41	60.78	59.97	59.98	698912
2018-06-28	59.94	61.00	59.92	60.96	908818
2018-06-29	61.00	61.42	60.45	61.00	1058307
2018-07-02	60.75	61.09	60.20	60.92	708738
2018-07-03	61.00	61.07	60.56	60.62	357775
2018-07-05	60.78	60.78	60.09	60.58	704558
2018-07-06	60.70	61.49	60.65	61.35	672391
2018-07-09	61.45	62.48	61.23	62.39	1149347
2018-07-10	62.27	63.32	62.24	63.30	1264057
2018-07-11	63.00	63.05	62.18	62.28	998246
2018-07-12	62.49	63.26	62.18	63.07	1066389
2018-07-13	63.12	63.82	63.01	63.23	692898
2018-07-16	63.29	63.49	62.84	63.44	740319
2018-07-17	63.20	64.28	63.16	64.06	941525
2018-07-18	64.07	64.15	63.67	64.05	1257414
2018-07-19	64.23	65.28	64.14	65.03	1084999
2018-07-20	64.85	65.13	64.53	64.55	912685
2018-07-23	64.54	64.56	63.82	63.87	1101604
2018-07-24	63.83	64.04	63.23	63.48	1183864
2018-07-25	63.36	63.50	62.91	63.41	1043051
2018-07-26	63.33	63.86	63.02	63.61	880593
2018-07-27	63.75	63.90	62.77	62.93	888749
2018-07-30	62.99	63.16	61.85	61.90	854245
2018-07-31	62.00	62.61	61.31	62.45	1922802
2018-08-01	64.00	64.85	62.38	64.50	2601960
2018-08-02	64.40	64.85	63.89	64.53	1568115
2018-08-03	64.57	65.28	64.44	64.91	1555242
2018-08-06	64.91	65.33	64.49	64.55	1326267
2018-08-07	64.47	65.01	64.22	64.84	1214275
2018-08-08	64.83	64.83	63.96	64.43	965159
2018-08-09	64.58	65.02	64.28	64.67	1002059
2018-08-10	64.36	64.51	63.49	63.83	890094
2018-08-13	63.81	64.03	63.40	63.54	996349
2018-08-14	63.64	64.42	63.49	64.18	1041978
2018-08-15	63.77	63.92	63.40	63.64	1094203
2018-08-16	63.96	64.90	63.77	64.46	1179883
2018-08-17	64.42	65.53	64.39	65.35	2796942
2018-08-20	65.32	65.79	64.64	64.70	1419901
2018-08-21	64.85	65.03	64.60	64.94	1070207
2018-08-22	64.96	65.50	64.89	64.97	1291023
2018-08-23	64.86	65.06	64.53	65.00	996252
2018-08-24	65.00	65.09	64.55	64.74	814480
2018-08-27	65.13	65.80	65.01	65.72	802196
2018-08-28	65.80	66.49	65.65	66.38	963963
2018-08-29	66.53	68.67	66.47	68.11	1765154
2018-08-30	68.09	68.43	67.59	67.72	792335
2018-08-31	67.79	68.29	67.62	68.14	842864
2018-09-04	68.15	68.32	67.38	67.99	964442
2018-09-05	68.19	68.89	67.98	68.72	1185593
2018-09-06	68.75	69.11	68.33	69.03	969344
2018-09-07	68.99	68.99	67.83	67.92	1223294
2018-09-10	68.30	68.47	67.57	68.03	1084596
2018-09-11	67.84	68.46	67.84	68.40	798029
2018-09-12	68.42	68.92	68.16	68.45	1031028
2018-09-13	68.27	69.15	68.11	68.61	985719
2018-09-14	68.74	68.83	68.21	68.72	903568
2018-09-17	68.68	68.83	68.28	68.34	850249
2018-09-18	68.20	69.21	68.00	68.98	837010
2018-09-19	68.97	69.51	68.97	69.19	845730
2018-09-20	69.62	70.10	69.51	69.71	863876
2018-09-21	70.41	70.75	69.89	70.04	3604062
2018-09-24	70.23	70.31	69.49	69.68	883286
2018-09-25	69.78	69.99	69.22	69.62	677701
2018-09-26	69.75	70.42	69.47	69.57	905846
2018-09-27	69.73	69.98	69.51	69.59	835805
2018-09-28	69.31	70.12	69.20	70.05	1130797
2018-10-01	70.34	70.77	69.72	69.85	943962
2018-10-02	69.77	69.77	69.27	69.46	870999
2018-10-03	69.71	69.96	69.26	69.40	903141
2018-10-04	69.47	69.47	68.33	69.14	864513
2018-10-05	69.48	69.97	68.17	68.60	593403
2018-10-08	68.40	68.96	67.27	67.85	843711
2018-10-09	67.89	68.22	66.85	67.23	960727
2018-10-10	68.41	68.41	64.53	64.60	1805297
2018-10-11	64.57	64.75	62.64	62.97	1709519
2018-10-12	63.90	63.90	61.91	62.59	1554329
2018-10-15	62.59	62.86	62.14	62.18	1062378
2018-10-16	62.99	63.21	62.13	63.13	954211
2018-10-17	63.00	63.08	62.38	63.05	1134645
2018-10-18	62.80	63.15	61.91	62.29	1039137
2018-10-19	62.34	62.69	61.74	61.97	979404
2018-10-22	62.16	62.89	61.91	62.61	1142504
2018-10-23	61.96	62.84	61.66	62.56	1386381
2018-10-24	62.66	63.15	61.38	61.49	1279052
2018-10-25	61.64	62.64	61.29	62.15	1216012
2018-10-26	61.65	61.94	60.55	61.56	1152006
2018-10-29	62.09	62.69	60.95	61.77	980424
2018-10-30	61.76	63.18	61.58	63.05	1757964
2018-10-31	63.73	66.66	63.07	66.16	3126309
2018-11-01	66.68	67.95	66.52	67.42	1878311
2018-11-02	67.94	67.94	65.83	66.15	1339258
2018-11-05	66.08	66.25	64.50	64.85	1434139
2018-11-06	64.77	65.23	64.23	64.56	1256539
2018-11-07	64.87	65.79	64.65	65.74	1107062
2018-11-08	65.61	66.74	65.57	66.58	1032205
2018-11-09	66.45	66.71	65.62	66.11	970436
2018-11-12	66.01	66.13	65.48	65.65	730299
2018-11-13	65.30	66.06	64.03	64.98	942187
2018-11-14	65.68	66.00	64.07	64.21	886469
2018-11-15	63.77	65.40	63.00	65.22	958581
2018-11-16	64.89	65.90	63.05	65.48	815929
2018-11-19	65.24	65.71	64.18	64.84	841317
2018-11-20	64.21	64.82	63.71	64.38	981739
2018-11-21	64.82	65.40	64.31	65.12	1181788
2018-11-23	64.78	65.57	64.71	64.99	476779
2018-11-26	65.42	65.91	65.26	65.87	805479
2018-11-27	65.70	65.74	65.22	65.36	948976
2018-11-28	65.50	66.46	65.23	66.38	732766
2018-11-29	66.30	66.62	65.77	65.98	703260
2018-11-30	65.87	66.72	65.82	66.66	1792333
2018-12-03	67.31	68.60	66.80	68.57	1179865
2018-12-04	68.71	68.71	66.18	66.40	1368250
2018-12-06	66.10	66.10	63.72	65.03	1759824
2018-12-07	65.04	65.40	64.47	64.68	982546
2018-12-10	64.74	65.08	63.45	64.93	849644
2018-12-11	65.75	66.27	65.14	65.39	866391
2018-12-12	66.09	66.74	65.72	66.27	871549
2018-12-13	65.79	66.57	65.66	66.10	694255
2018-12-14	65.82	66.03	64.83	65.14	652064
2018-12-17	64.23	64.90	62.91	63.11	1135152
2018-12-18	63.40	64.21	63.23	63.56	1067255
2018-12-19	63.45	64.26	62.07	62.18	1562251
2018-12-20	61.99	62.62	61.12	62.12	1112749
2018-12-21	62.37	63.40	61.21	61.33	1487376
2018-12-24	61.17	61.56	60.29	60.55	587340
2018-12-26	61.11	62.25	59.98	62.20	899133
2018-12-27	61.57	62.97	61.01	62.96	693991
2018-12-28	63.00	63.49	62.53	62.82	559403
2018-12-31	63.04	63.65	62.67	63.32	688115
2019-01-02	62.20	63.07	61.58	62.52	844050
2019-01-03	62.31	62.40	61.18	61.39	855576
2019-01-04	62.01	64.04	61.50	63.72	903314
2019-01-07	63.71	64.58	63.52	64.18	877157
2019-01-08	64.75	64.99	63.99	64.78	802437
2019-01-09	64.81	66.04	64.50	65.68	956515
2019-01-10	65.21	66.06	65.00	66.05	546504
2019-01-11	65.64	66.60	65.34	66.57	627950
2019-01-14	66.42	66.63	65.01	65.76	790659
2019-01-15	65.87	66.35	65.84	66.26	567157
2019-01-16	66.23	66.95	66.09	66.68	795842
2019-01-17	66.92	67.35	66.46	67.04	835680
2019-01-18	67.45	68.46	66.98	67.90	996205
2019-01-22	67.77	68.18	66.90	67.39	648878
2019-01-23	67.54	67.81	66.63	67.64	961569
2019-01-24	67.63	68.16	67.32	68.02	649352
2019-01-25	68.40	68.81	68.16	68.58	759885
2019-01-28	68.06	68.09	67.05	67.63	1215505
2019-01-29	67.79	68.87	67.51	68.68	944845
2019-01-30	68.85	69.35	68.22	69.10	785550
2019-01-31	69.14	69.55	68.01	69.18	2594302
2019-02-01	69.54	69.58	68.87	69.34	825650
2019-02-04	69.23	69.57	68.91	69.57	676693
2019-02-05	69.70	70.00	69.45	69.64	828247
2019-02-06	69.60	70.16	69.29	69.77	756825
2019-02-07	69.05	69.59	69.04	69.58	794306
2019-02-08	69.44	70.46	69.44	70.26	867264
2019-02-11	70.11	70.77	70.06	70.55	710684
2019-02-12	70.67	71.76	70.57	71.55	893928
2019-02-13	71.76	71.80	71.02	71.40	629934
2019-02-14	71.24	71.68	71.09	71.39	443921
2019-02-15	71.52	71.89	71.07	71.62	1447095
2019-02-19	71.83	71.83	70.86	70.97	1293983
2019-02-20	75.84	83.30	75.50	83.06	8418735
2019-02-21	82.29	83.25	81.11	82.42	3144160
2019-02-22	82.58	83.69	81.94	83.07	1304310
2019-02-25	83.00	84.83	82.90	83.55	1751357
2019-02-26	82.93	84.20	82.88	83.65	1058370
2019-02-27	83.30	84.38	83.28	84.17	1049224
2019-02-28	84.08	84.81	83.80	83.97	1424721
2019-03-01	84.04	85.50	84.03	84.69	1031064
2019-03-04	84.88	84.90	83.91	84.74	1174108
2019-03-05	84.42	84.83	83.85	83.97	1141974
2019-03-06	84.09	84.29	83.33	83.49	904300
2019-03-07	83.53	83.66	82.51	83.01	1579611
2019-03-08	82.51	83.45	82.29	82.68	1106979
2019-03-11	82.76	83.88	82.60	83.86	1162132
2019-03-12	83.79	84.55	83.36	84.53	1314078
2019-03-13	84.71	84.86	83.68	83.94	1452751
2019-03-14	83.56	84.17	82.46	83.04	1313188
2019-03-15	83.10	83.87	82.79	83.25	2808564
2019-03-18	83.31	84.09	83.06	83.95	1505093
2019-03-19	84.24	84.49	83.47	83.68	1252553
2019-03-20	83.85	84.96	83.59	84.22	835024
2019-03-21	83.72	84.73	83.63	84.59	672998
2019-03-22	84.22	84.57	83.33	83.58	976119
2019-03-25	83.48	84.30	83.22	84.14	879062
2019-03-26	84.45	85.30	84.40	85.22	1599359
2019-03-27	85.30	86.70	85.04	85.89	1805763
2019-03-28	85.90	86.43	85.21	85.61	779863
2019-03-29	85.88	86.45	85.29	86.35	1320650
2019-04-01	86.70	88.03	86.66	87.88	1190815
2019-04-02	87.71	88.39	87.26	88.25	1081307
2019-04-03	88.70	89.10	88.18	88.56	1306442
2019-04-04	88.41	88.45	87.53	88.20	862081
2019-04-05	88.52	88.52	88.01	88.17	660570
2019-04-08	88.17	89.19	87.80	89.10	903814
2019-04-09	88.76	89.33	88.04	88.23	807876
2019-04-10	88.48	89.08	88.05	88.80	856860
2019-04-11	89.16	89.16	88.21	89.01	952831
2019-04-12	89.31	89.72	88.86	88.95	674526
2019-04-15	89.07	89.09	88.13	88.66	851742
2019-04-16	88.98	88.98	87.48	87.77	946547
2019-04-17	88.13	88.38	85.82	86.19	1233634
2019-04-18	85.92	87.04	85.47	86.53	1682553
2019-04-22	86.45	86.61	85.84	86.07	548442
2019-04-23	86.14	87.05	85.95	86.94	919624
2019-04-24	87.14	87.54	86.51	86.62	720969
2019-04-25	86.50	86.50	85.26	85.71	803806
2019-04-26	85.39	86.05	85.16	85.80	830435
2019-04-29	85.88	86.07	84.92	85.46	770726
2019-04-30	85.09	86.47	85.09	85.74	1498230
2019-05-01	82.00	83.20	78.91	80.06	3911029
2019-05-02	80.14	80.24	77.69	78.76	1692430
2019-05-03	79.26	79.63	78.47	79.55	949872
2019-05-06	78.51	79.51	78.02	79.31	790473
2019-05-07	78.56	79.20	77.81	78.37	1510878
2019-05-08	78.40	79.16	78.14	78.68	859035
2019-05-09	78.05	78.94	77.31	78.56	972414
2019-05-10	78.19	79.56	77.76	79.31	961326
2019-05-13	78.11	78.49	76.74	77.28	1120541
2019-05-14	77.35	78.45	76.92	77.99	974813
2019-05-15	77.70	79.29	77.41	79.03	832198
2019-05-16	78.95	80.08	78.94	79.41	897847
2019-05-17	78.90	79.20	77.93	78.14	2753560
2019-05-20	77.81	78.15	77.04	77.26	1453972
2019-05-21	77.40	78.25	77.26	77.70	993542
2019-05-22	77.19	78.10	76.63	77.23	1076043
2019-05-23	76.45	77.32	76.08	77.30	1008935
2019-05-24	77.69	78.25	77.55	77.65	889584
2019-05-28	77.77	77.87	76.66	76.86	2018726
2019-05-29	76.87	77.26	76.14	76.38	929478
2019-05-30	76.52	77.44	76.52	77.24	605323
2019-05-31	76.65	76.91	76.03	76.48	967440
2019-06-03	76.47	77.52	76.19	76.69	841218
2019-06-04	77.48	78.32	76.78	78.29	672012
2019-06-05	78.90	79.31	77.96	78.46	1013076
2019-06-06	78.42	78.95	77.91	78.37	948210
2019-06-07	79.06	79.30	78.20	78.95	756154
2019-06-10	79.53	80.80	79.53	80.17	1118949
2019-06-11	80.60	81.24	80.04	80.21	818639
2019-06-12	80.40	80.95	80.19	80.68	999375
2019-06-13	80.90	81.17	80.02	80.49	815059
2019-06-14	79.93	80.73	79.78	79.79	641680
2019-06-17	79.95	80.40	79.91	79.96	948657
2019-06-18	80.69	81.34	80.43	80.85	1487842
2019-06-19	80.90	81.73	80.57	81.62	618394
2019-06-20	82.01	82.74	81.04	81.74	785103
2019-06-21	81.67	81.96	81.01	81.21	1852122
2019-06-24	81.42	81.73	81.16	81.32	579624
2019-06-25	81.48	81.54	80.02	80.19	875043
2019-06-26	80.28	80.95	80.21	80.23	638124
2019-06-27	80.50	80.77	80.00	80.27	562899
2019-06-28	80.08	80.12	79.47	79.80	2479079
2019-07-01	80.40	80.83	78.92	79.89	1427166
2019-07-02	79.54	80.12	79.50	80.03	777213
2019-07-03	80.00	80.56	79.80	80.56	536302
2019-07-05	80.18	80.48	78.51	79.75	703710
2019-07-08	79.40	79.89	78.92	79.45	748598
2019-07-09	79.00	79.57	77.50	79.14	811852
2019-07-10	79.30	79.54	78.39	78.74	884162
2019-07-11	78.94	79.18	78.57	78.99	852841
2019-07-12	79.38	79.97	79.24	79.79	771052
2019-07-15	79.65	80.00	79.21	79.83	1059804
2019-07-16	79.65	81.32	79.46	81.06	1323018
2019-07-17	81.12	81.82	80.98	81.12	858459
2019-07-18	80.97	82.50	80.00	82.00	1044519
2019-07-19	81.55	81.73	80.76	81.08	1984575
2019-07-22	81.07	81.28	80.28	80.82	936626
2019-07-23	81.00	81.15	79.83	80.37	1038736
2019-07-24	80.10	80.21	79.06	79.49	1155401
2019-07-25	79.38	79.78	78.43	78.54	1091557
2019-07-26	78.51	79.16	78.25	78.29	1150954
2019-07-29	78.16	78.95	78.10	78.62	1220826
2019-07-30	78.24	78.58	76.40	76.60	1889748
2019-07-31	83.25	83.95	77.52	78.59	4002191
2019-08-01	78.32	78.82	76.19	76.74	1856681
2019-08-02	76.87	77.51	75.08	75.69	1076317
2019-08-05	75.00	75.57	74.29	75.35	1798894
2019-08-06	75.58	76.71	75.39	76.65	1459437
2019-08-07	76.03	77.43	75.22	77.26	1273631
2019-08-08	77.44	78.72	77.27	78.65	1484314
2019-08-09	78.57	79.43	78.13	79.04	1034346
2019-08-12	78.58	78.79	77.34	77.80	1621856
2019-08-13	77.80	79.64	77.80	79.09	1221529
2019-08-14	78.48	78.53	76.47	76.51	1101102
2019-08-15	76.62	77.00	76.06	76.78	812472
2019-08-16	77.14	77.99	76.68	77.17	717657
2019-08-19	78.02	78.84	77.67	78.19	1458135
2019-08-20	78.49	78.83	77.83	78.70	834962
2019-08-21	79.30	80.28	79.28	80.12	907834
2019-08-22	80.41	80.92	80.05	80.28	754636
2019-08-23	79.96	80.33	78.19	78.36	1346563
2019-08-26	78.91	79.61	78.43	78.96	1029206
2019-08-27	79.24	80.04	79.24	79.81	891122
2019-08-28	79.71	80.38	79.08	80.35	840154
2019-08-29	81.02	81.27	80.50	80.92	649499
2019-08-30	81.45	81.86	80.94	81.57	946850
2019-09-03	81.14	81.46	80.58	81.21	856114
2019-09-04	81.29	82.72	81.20	82.55	1130027
2019-09-05	83.71	83.88	82.37	83.05	919305
2019-09-06	83.11	83.97	82.82	83.46	872358
2019-09-09	83.99	85.97	83.76	85.14	1527606
2019-09-10	85.31	85.31	83.65	83.91	1152722
2019-09-11	83.82	84.46	83.54	84.16	1217454
2019-09-12	84.80	86.25	84.51	85.52	1025894
2019-09-13	85.29	85.75	84.80	85.34	599838
2019-09-16	85.35	85.72	84.62	85.07	728758
2019-09-17	85.06	85.52	84.58	85.21	713253
2019-09-18	84.86	85.97	84.86	85.93	722825
2019-09-19	86.00	86.29	85.43	85.49	717695
2019-09-20	85.78	85.91	84.60	85.03	4981074
2019-09-23	85.00	85.27	84.38	84.48	696388
2019-09-24	84.59	85.00	83.57	83.80	770770
2019-09-25	83.67	84.38	82.59	84.21	1057997
2019-09-26	84.25	84.64	83.68	84.36	739361
2019-09-27	84.83	85.50	84.44	84.81	700264
2019-09-30	84.77	85.09	84.33	84.69	723043
2019-10-01	85.19	85.32	84.04	84.49	772788
2019-10-02	84.09	84.20	82.27	82.90	679913
2019-10-03	83.02	83.63	82.36	83.62	712903
2019-10-04	83.43	85.02	83.43	84.97	532933
2019-10-07	84.51	84.99	84.05	84.64	517545
2019-10-08	84.36	84.36	82.92	83.29	538736
2019-10-09	83.62	84.82	83.43	84.61	647463
2019-10-10	84.40	85.67	83.90	85.61	733153
2019-10-11	86.53	87.91	85.98	87.08	897903
2019-10-14	86.97	86.97	86.18	86.62	461171
2019-10-15	86.95	87.27	85.02	86.30	636891
2019-10-16	86.37	87.40	86.17	87.21	737807
2019-10-17	87.41	87.69	86.88	87.49	713247
2019-10-18	87.06	87.61	86.69	87.46	847604
2019-10-21	87.58	87.78	86.79	87.06	676128
2019-10-22	86.95	87.85	86.69	87.42	540874
2019-10-23	87.32	87.49	86.31	86.57	536724
2019-10-24	86.55	86.83	86.09	86.39	450366
2019-10-25	86.30	87.68	86.30	87.23	470718
2019-10-28	87.27	88.15	86.84	87.65	707177
2019-10-29	87.41	88.34	87.41	87.91	934085
2019-10-30	93.85	96.44	91.27	96.35	2908041
2019-10-31	95.25	95.80	92.96	93.75	1672566
2019-11-01	93.81	95.69	93.30	94.46	1606427
2019-11-04	95.22	95.90	93.35	94.23	1480308
2019-11-05	94.02	94.58	91.33	93.29	1782937
2019-11-06	93.41	93.90	92.77	93.22	1380104
2019-11-07	93.74	95.00	93.05	94.96	1565226
2019-11-08	95.00	96.00	94.74	95.89	1083759
2019-11-11	96.08	97.60	95.87	96.80	1075770
2019-11-12	96.99	97.29	95.60	96.11	1199751
2019-11-13	95.90	96.67	95.07	95.89	650483
2019-11-14	95.73	97.04	95.65	96.75	950317
2019-11-15	96.60	96.73	95.56	95.65	940379
2019-11-18	95.30	96.18	95.00	96.10	1211007
2019-11-19	96.28	97.18	95.49	96.92	765553
2019-11-20	96.62	97.08	96.29	96.88	802214
2019-11-21	97.03	98.76	96.87	98.08	1538349
2019-11-22	98.10	98.43	96.46	97.20	750885
2019-11-25	97.94	98.32	97.34	97.66	684067
2019-11-26	97.77	98.32	97.23	98.29	1211641
2019-11-27	98.67	98.67	97.80	98.14	571948
2019-11-29	97.95	98.31	97.40	97.69	524917
2019-12-02	98.20	98.44	96.17	96.92	953615
2019-12-03	96.13	96.92	95.98	96.49	1103284
2019-12-04	96.64	97.08	96.19	96.25	856271
2019-12-05	96.31	96.58	95.20	95.60	912983
2019-12-06	96.12	96.68	95.89	96.52	725078
2019-12-09	96.84	97.49	96.51	97.00	778959
2019-12-10	97.21	98.01	96.65	96.71	890985
2019-12-11	97.10	97.88	97.10	97.59	905122
2019-12-12	97.49	98.75	97.12	97.78	859533
2019-12-13	97.28	97.69	96.50	97.43	530477
2019-12-16	97.60	98.17	97.30	97.79	856700
2019-12-17	97.48	98.00	96.55	97.88	737328
2019-12-18	97.85	98.21	97.17	97.47	910687
2019-12-19	97.56	98.17	97.23	97.64	971795
2019-12-20	98.22	98.84	97.53	98.68	2049038
2019-12-23	98.65	99.26	98.21	98.59	485978
2019-12-24	98.59	98.69	97.96	98.44	164148
2019-12-26	98.45	98.60	97.86	98.07	666237
2019-12-27	98.01	98.58	97.63	98.52	482557
2019-12-30	98.47	98.63	97.63	97.95	429518
2019-12-31	97.69	97.97	97.46	97.56	794506
2020-01-02	97.62	98.47	97.38	98.34	828006
2020-01-03	97.27	98.17	97.27	97.71	503810
2020-01-06	97.40	98.06	96.76	97.69	686499
2020-01-07	97.75	98.05	97.22	97.54	781317
2020-01-08	97.47	98.03	96.96	97.00	1079994
2020-01-09	97.67	97.79	96.88	97.40	750085
2020-01-10	97.53	97.58	96.41	96.50	387882
2020-01-13	96.97	97.60	96.70	97.59	559470
2020-01-14	97.40	97.62	96.91	97.29	788754
2020-01-15	97.82	97.87	96.96	97.19	736409
2020-01-16	97.75	98.73	97.64	98.47	699832
2020-01-17	98.40	99.24	98.06	99.04	1855145
2020-01-21	99.15	101.15	98.96	100.59	1115158
2020-01-22	100.97	101.31	100.08	100.22	502797
2020-01-23	100.11	100.81	99.64	100.56	500164
2020-01-24	100.62	100.97	99.15	99.59	423385
2020-01-27	98.26	99.12	97.51	98.43	923708
2020-01-28	99.74	102.42	99.02	101.92	826250
2020-01-29	102.35	102.35	100.51	100.53	568120
2020-01-30	99.87	100.17	98.18	99.32	516509
2020-01-31	98.97	99.20	96.84	96.95	618598
2020-02-03	97.52	98.91	97.40	98.12	708952
2020-02-04	99.29	99.75	98.71	98.85	585256
2020-02-05	99.21	99.98	97.70	98.04	775793
2020-02-06	98.46	98.73	97.78	97.85	615513
2020-02-07	97.67	97.98	95.92	96.20	734375
2020-02-10	96.02	98.10	95.85	97.71	591187
2020-02-11	97.58	98.26	97.39	98.04	463375
2020-02-12	98.10	99.00	96.94	97.81	391332
2020-02-13	97.55	98.50	97.20	98.30	474355
2020-02-14	98.14	98.45	97.57	98.18	373927
2020-02-18	98.44	98.72	96.84	97.12	1224479
2020-02-19	103.87	105.58	101.78	103.67	2959082
2020-02-20	103.50	103.95	98.41	99.81	1307874
2020-02-21	99.33	99.62	96.50	96.58	943983
2020-02-24	94.47	95.70	92.82	95.36	1044276
2020-02-25	95.46	96.54	91.23	92.00	1183706
2020-02-26	91.45	93.54	90.32	90.38	971010
2020-02-27	89.59	91.26	88.51	89.28	1346213
2020-02-28	87.73	88.86	85.44	88.39	2043517
2020-03-02	90.00	93.55	89.40	93.47	1474985
2020-03-03	93.61	94.94	89.39	90.07	1399596
2020-03-04	91.43	93.52	90.10	93.41	881611
2020-03-05	91.13	91.44	87.13	89.38	1512778
2020-03-06	86.83	87.98	84.96	87.52	1114694
2020-03-09	81.84	83.66	79.56	81.16	1173805
2020-03-10	83.36	84.78	81.03	84.42	1289428
2020-03-11	82.35	83.04	79.47	80.51	1122964
2020-03-12	75.95	77.86	72.38	72.88	1602943
2020-03-13	75.07	77.73	73.25	77.34	1430157
2020-03-16	69.00	73.50	67.50	70.85	1940521
2020-03-17	71.73	75.73	70.65	73.93	1600275
2020-03-18	70.39	71.96	65.62	71.71	1270556
2020-03-19	71.39	73.53	68.84	70.11	1091234
2020-03-20	70.85	70.85	65.71	66.03	1709033
2020-03-23	65.91	65.91	61.04	63.63	1658794
2020-03-24	66.64	70.81	65.22	70.37	1219945
2020-03-25	70.45	73.79	66.47	71.71	1551400
2020-03-26	72.16	74.95	71.08	74.23	1469938
2020-03-27	72.04	76.18	70.26	73.53	1260675
2020-03-30	73.87	77.23	72.41	76.69	1117689
2020-03-31	76.04	76.98	74.57	74.96	1023334
2020-04-01	71.99	74.48	70.21	71.41	1244298
2020-04-02	70.91	73.66	70.63	73.46	1345885
2020-04-03	73.35	74.10	70.65	71.56	1112379
2020-04-06	74.35	76.18	74.11	75.44	1387893
2020-04-07	77.52	78.48	73.63	74.23	1484161
2020-04-08	74.69	77.73	74.05	77.36	1106122
2020-04-09	78.77	79.74	77.61	78.65	1326972
2020-04-13	78.57	78.57	76.84	77.82	1060180
2020-04-14	79.22	82.41	78.92	81.99	1030259
2020-04-15	79.94	80.41	77.65	77.93	1090023
2020-04-16	78.13	79.08	77.32	78.66	1122165
2020-04-17	80.98	83.25	80.52	82.11	2604877
2020-04-20	81.41	81.74	79.53	80.05	863558
2020-04-21	78.57	79.46	77.73	78.04	913146
2020-04-22	79.57	79.95	78.51	78.96	622731
2020-04-23	78.67	80.53	78.67	79.30	661343
2020-04-24	79.73	80.35	78.38	78.92	719233
2020-04-27	78.78	81.25	78.29	80.74	994059
2020-04-28	82.27	83.97	81.70	83.40	1092294
2020-04-29	86.05	87.50	82.61	82.91	1778612
2020-04-30	82.25	82.36	79.62	81.16	1527405
2020-05-01	79.74	81.16	79.22	79.81	1089326
2020-05-04	79.11	80.06	78.76	79.72	1029573
2020-05-05	80.18	81.79	79.91	80.76	1014437
2020-05-06	81.29	81.75	78.64	78.73	813543
2020-05-07	79.27	80.18	77.98	78.04	950044
2020-05-08	79.50	81.48	78.51	81.34	1063919
2020-05-11	80.48	81.72	80.00	80.83	722168
2020-05-12	81.03	81.68	79.42	79.42	643606
2020-05-13	78.98	79.26	77.01	78.17	968863
2020-05-14	77.35	77.65	76.02	77.30	1062841
2020-05-15	77.30	79.30	76.51	78.03	2454717
2020-05-18	80.14	82.33	79.64	81.89	877807
2020-05-19	82.05	83.21	81.57	82.05	950144
2020-05-20	82.82	84.06	82.42	83.87	962548
2020-05-21	83.87	84.90	83.59	84.20	774083
2020-05-22	83.86	84.49	83.63	83.89	688825
2020-05-26	85.21	87.49	85.21	86.63	945989
2020-05-27	87.50	88.63	86.65	88.13	1061714
2020-05-28	89.51	91.43	88.46	90.91	2095332
2020-05-29	90.68	91.13	89.64	90.17	2731654
2020-06-01	90.39	91.92	89.80	90.54	951217
2020-06-02	90.85	92.55	90.50	92.44	1003115
2020-06-03	93.49	96.51	92.64	95.72	1356939
2020-06-04	95.38	95.43	92.87	93.27	1226669
2020-06-05	95.63	97.28	94.17	96.53	1116674
2020-06-08	96.62	99.34	96.62	99.30	1100296
2020-06-09	98.13	98.91	97.14	98.13	829981
2020-06-10	98.54	98.54	96.33	96.94	868532
2020-06-11	94.77	94.87	91.30	91.42	928221
2020-06-12	92.63	93.50	90.12	91.67	627015
2020-06-15	91.70	94.01	90.60	93.57	951404
2020-06-16	95.57	95.96	92.78	95.07	1059001
2020-06-17	95.81	96.52	94.98	95.97	838938
2020-06-18	95.23	95.98	94.42	95.18	729902
2020-06-19	96.74	98.34	94.81	98.34	3615820
2020-06-22	97.23	98.70	96.00	97.53	1464321
2020-06-23	98.21	98.95	97.71	97.73	928857
2020-06-24	96.73	97.23	94.31	95.29	765774
2020-06-25	94.73	96.32	94.06	96.23	591506
2020-06-26	96.00	96.36	94.38	94.86	872092
2020-06-29	94.90	96.23	94.57	96.15	1558999
2020-06-30	96.67	98.07	96.18	97.50	1003541
2020-07-01	98.01	98.64	97.04	97.13	779956
2020-07-02	98.06	98.79	97.14	97.53	577650
2020-07-06	98.80	99.45	98.21	99.08	819574
2020-07-07	98.02	99.55	97.90	98.72	580881
2020-07-08	99.03	99.35	97.36	98.18	547925
2020-07-09	98.25	98.49	96.05	96.92	758050
2020-07-10	96.63	97.14	95.27	97.09	779572
2020-07-13	97.75	98.64	96.36	96.49	809853
2020-07-14	95.78	97.96	95.33	97.84	724069
2020-07-15	97.83	99.79	97.83	99.45	785587
2020-07-16	99.40	101.41	99.19	101.04	1256953
2020-07-17	100.90	101.00	99.13	100.42	1192158
2020-07-20	100.40	100.43	99.45	100.20	649072
2020-07-21	100.00	100.78	99.75	99.81	693907
2020-07-22	99.82	101.46	99.79	101.35	768805
2020-07-23	101.41	102.40	99.50	100.20	687735
2020-07-24	97.00	99.22	96.18	96.74	1806732
2020-07-27	94.84	100.71	94.51	100.29	1657368
2020-07-28	100.65	100.68	98.67	99.36	1548080
2020-07-29	103.12	103.99	95.02	98.78	1807033
2020-07-30	97.58	100.53	97.09	100.01	1160737
2020-07-31	100.01	100.16	97.08	98.59	983899
2020-08-03	99.12	100.52	98.70	99.97	951747
2020-08-04	99.70	100.10	99.18	99.94	829314
2020-08-05	100.39	102.62	100.12	102.36	938798
2020-08-06	102.09	102.62	100.98	102.33	592017
2020-08-07	102.29	102.48	101.45	101.89	681193
2020-08-10	101.78	102.30	101.53	102.11	805740
2020-08-11	102.46	103.44	101.31	101.50	870996
2020-08-12	101.82	103.55	101.43	103.28	619889
2020-08-13	103.24	104.91	102.76	104.62	987183
2020-08-14	104.43	104.68	103.67	104.28	607871
2020-08-17	104.64	104.97	104.05	104.48	558347
2020-08-18	104.72	104.72	103.62	104.22	669763
2020-08-19	104.60	105.50	103.90	103.99	790614
2020-08-20	103.47	103.50	102.30	102.94	607914
2020-08-21	102.99	103.13	102.28	102.43	768471
2020-08-24	102.86	103.90	102.86	103.64	688781
2020-08-25	104.47	104.47	103.15	103.64	510928
2020-08-26	103.82	104.76	103.41	104.67	724372
2020-08-27	105.26	105.33	102.43	102.57	845802
2020-08-28	103.52	103.87	102.66	103.76	545378
2020-08-31	103.62	104.57	103.12	103.61	770051
2020-09-01	103.42	104.04	102.75	104.00	695663
2020-09-02	104.48	106.00	103.60	105.81	772684
2020-09-03	105.96	105.99	100.88	101.31	858619
2020-09-04	102.31	102.91	100.33	101.73	906305
2020-09-08	100.93	101.11	99.16	99.36	883219
2020-09-09	100.62	102.05	100.43	101.14	681427
2020-09-10	102.10	102.35	98.92	99.40	815455
2020-09-11	100.39	100.95	99.58	100.05	657836
2020-09-14	100.01	100.15	99.12	99.70	642720
2020-09-15	100.31	101.30	99.83	99.98	600279
2020-09-16	100.21	100.51	98.21	98.39	774558
2020-09-17	97.92	98.85	96.97	98.20	741977
2020-09-18	98.42	99.24	96.12	96.33	1403072
2020-09-21	95.44	95.44	93.23	94.26	878972
2020-09-22	94.03	95.39	93.63	95.14	960007
2020-09-23	96.12	96.31	93.21	93.46	826529
2020-09-24	93.18	95.41	92.19	92.68	640413
2020-09-25	92.42	93.87	91.84	93.55	536141
2020-09-28	94.91	95.81	93.96	95.38	550626
2020-09-29	95.58	95.78	94.86	95.01	487599
2020-09-30	95.34	95.84	94.37	94.86	750815
2020-10-01	95.78	95.93	94.35	94.68	627771
2020-10-02	93.75	95.75	93.74	94.93	501722
2020-10-05	95.74	96.66	95.54	96.54	562867
2020-10-06	96.54	97.18	94.92	95.15	581439
2020-10-07	95.87	97.20	95.80	96.92	586948
2020-10-08	97.51	98.21	96.92	98.13	491903
2020-10-09	98.47	99.45	98.32	98.82	539123
2020-10-12	99.27	99.49	98.74	99.07	412254
2020-10-13	98.74	99.33	98.02	98.81	395309
2020-10-14	99.01	99.34	97.66	98.49	440447
2020-10-15	97.70	99.28	97.35	99.03	369352
2020-10-16	98.99	99.88	98.65	99.12	807989
2020-10-19	99.58	100.34	97.45	97.72	468708
2020-10-20	98.33	100.17	97.85	98.79	500392
2020-10-21	99.02	99.63	97.59	98.39	428551
2020-10-22	98.29	99.58	98.29	99.04	486557
2020-10-23	99.65	100.93	99.01	100.84	700952
2020-10-26	100.03	100.24	98.58	99.42	730093
2020-10-27	99.20	100.16	98.53	98.61	575684
2020-10-28	100.12	101.67	97.47	97.57	1444822
2020-10-29	97.52	102.33	97.52	100.73	1103610
2020-10-30	101.38	105.24	101.23	104.02	1946615
2020-11-02	105.09	109.90	105.02	109.89	2065642
2020-11-03	111.30	111.78	109.41	110.62	1914888
2020-11-04	111.12	113.07	110.17	111.26	1159276
2020-11-05	112.00	114.43	111.50	113.27	1725708
2020-11-06	113.60	116.29	113.21	115.19	1009720
2020-11-09	120.29	120.42	115.18	115.27	1666314
2020-11-10	113.94	114.94	113.36	114.18	1199984
2020-11-11	114.89	115.88	114.18	114.82	713931
2020-11-12	115.41	115.64	113.25	113.75	634819
2020-11-13	114.05	115.68	113.79	115.63	595695
2020-11-16	117.02	117.71	116.15	117.51	861993
2020-11-17	117.17	117.56	116.57	117.33	606682
2020-11-18	117.34	117.34	114.26	114.30	818517
2020-11-19	114.69	115.40	112.82	114.29	571151
2020-11-20	114.49	115.21	113.50	114.49	652956
2020-11-23	114.89	115.38	114.07	114.66	578144
2020-11-24	115.72	117.27	114.60	116.46	676413
2020-11-25	116.29	116.71	115.07	116.37	678775
2020-11-27	116.81	118.01	116.38	117.05	399386
2020-11-30	116.13	117.07	114.31	116.76	1162527
2020-12-01	117.65	119.99	117.25	119.80	1009130
2020-12-02	120.00	120.00	117.79	118.48	639292
2020-12-03	118.24	119.60	118.24	119.24	559719
2020-12-04	119.00	121.74	118.75	121.34	803734
2020-12-07	120.70	122.35	120.27	121.30	769566
2020-12-08	121.25	122.99	120.28	122.85	715586
2020-12-09	123.55	123.55	117.92	119.45	1245226
2020-12-10	118.94	119.95	118.01	118.60	623918
2020-12-11	118.45	119.23	118.04	118.94	559559
2020-12-14	119.21	119.48	117.21	117.21	723742
2020-12-15	118.16	119.27	117.59	119.19	572100
2020-12-16	118.89	119.51	117.72	118.33	686631
2020-12-17	118.45	119.65	117.62	118.63	822577
2020-12-18	118.82	119.84	118.46	119.49	2004086
2020-12-21	118.38	118.50	116.63	118.18	810431
2020-12-22	118.35	119.46	117.66	119.14	650317
2020-12-23	119.77	121.37	119.77	120.24	587883
2020-12-24	120.68	120.68	119.23	120.21	166157
2020-12-28	120.39	121.53	120.29	120.73	321087
2020-12-29	121.10	121.48	119.00	119.38	276714
2020-12-30	119.54	120.02	118.85	119.52	278104
2020-12-31	119.19	119.80	118.69	119.66	324274
2021-01-04	119.79	120.65	117.87	118.80	785017
2021-01-05	118.13	118.93	117.21	118.56	715570
2021-01-06	118.69	119.67	117.92	119.48	921150
2021-01-07	119.77	122.75	119.65	121.56	662876
2021-01-08	122.44	122.94	120.71	121.98	564142
2021-01-11	121.39	122.44	120.79	121.23	489895
2021-01-12	121.33	122.23	120.86	122.02	508808
2021-01-13	122.22	122.36	120.38	120.79	546362
2021-01-14	122.04	122.04	120.30	120.88	518113
2021-01-15	120.43	121.59	119.84	121.01	1004407
2021-01-19	121.40	123.36	120.68	122.69	687922
2021-01-20	122.89	125.00	122.69	123.98	708034
2021-01-21	124.16	124.63	123.08	123.78	481690
2021-01-22	123.01	124.14	122.35	123.83	462815
2021-01-25	123.92	124.81	122.39	123.52	504365
2021-01-26	123.44	123.50	121.26	121.41	479778
2021-01-27	120.68	120.68	116.48	117.31	775792
2021-01-28	117.09	119.38	116.81	117.47	621282
2021-01-29	117.16	117.16	113.59	114.86	1069461
2021-02-01	115.20	117.57	115.12	117.36	616169
2021-02-02	118.41	119.29	117.67	118.87	787425
2021-02-03	118.55	119.65	118.12	118.94	443991
2021-02-04	119.50	119.99	118.55	119.27	461183
2021-02-05	119.87	120.94	119.44	120.33	480266
2021-02-08	120.36	124.98	119.79	124.14	1218537
2021-02-09	124.67	127.15	123.21	126.12	1255391
2021-02-10	127.57	129.26	126.31	128.12	997926
2021-02-11	128.95	130.36	128.30	129.43	719108
2021-02-12	130.11	131.40	129.50	130.70	692036
2021-02-16	131.37	133.43	131.05	132.48	1334757
2021-02-17	132.20	132.96	128.47	129.51	1584239
2021-02-18	129.55	131.42	126.74	127.60	1296126
2021-02-19	128.03	128.91	127.66	128.01	886414
2021-02-22	127.99	128.22	127.33	127.65	771449
2021-02-23	126.08	127.10	124.25	126.03	1032455
2021-02-24	125.49	129.24	125.17	128.45	626795
2021-02-25	128.24	128.44	123.89	124.34	552396
2021-02-26	124.17	125.56	123.52	124.02	939782
2021-03-01	125.19	129.03	125.07	128.27	894189
2021-03-02	128.35	128.70	126.57	127.01	819395
2021-03-03	126.58	126.97	123.71	123.82	851293
2021-03-04	124.51	126.42	117.74	119.86	803421
2021-03-05	121.16	122.78	117.76	122.42	844620
2021-03-08	123.26	123.97	121.43	122.52	603662
2021-03-09	123.50	126.64	122.69	125.23	835395
2021-03-10	125.94	127.68	125.86	126.89	619598
2021-03-11	127.80	128.81	127.06	127.72	693431
2021-03-12	127.00	127.57	126.59	127.46	499585
2021-03-15	127.65	128.22	126.86	128.11	519579
2021-03-16	128.95	129.48	126.67	128.28	695345
2021-03-17	127.78	127.78	124.66	126.43	658795
2021-03-18	126.24	126.63	124.89	125.45	540781
2021-03-19	125.42	126.46	124.10	125.71	1279880
2021-03-22	126.62	128.03	126.41	127.58	767461
2021-03-23	127.24	128.31	125.92	126.16	517858
2021-03-24	127.11	128.10	126.67	126.78	761827
2021-03-25	126.88	127.60	124.65	127.55	684347
2021-03-26	126.99	128.45	124.11	128.37	597628
2021-03-29	127.79	130.23	127.78	129.97	954413
2021-03-30	129.49	131.05	129.29	130.73	640925
2021-03-31	131.25	132.25	130.73	131.85	920549
2021-04-01	132.00	132.64	130.38	132.51	686119
2021-04-05	133.15	136.40	132.63	135.93	864596
2021-04-06	136.00	137.10	135.26	136.52	661356
2021-04-07	136.52	136.99	134.78	135.32	632079
2021-04-08	135.15	135.81	134.47	135.63	643463
2021-04-09	135.87	137.70	135.50	137.65	464799
2021-04-12	137.97	138.43	136.76	137.85	414868
2021-04-13	138.17	138.82	137.03	138.67	486787
2021-04-14	138.20	139.23	137.23	137.61	456306
2021-04-15	138.23	138.60	137.57	138.55	444376
2021-04-16	138.94	141.73	138.94	140.60	1358088
2021-04-19	140.33	140.68	139.14	140.55	599354
2021-04-20	140.32	140.72	137.95	138.20	478156
2021-04-21	138.70	139.39	138.32	139.00	502854
2021-04-22	138.90	139.87	138.14	139.16	624101
2021-04-23	140.00	141.88	140.00	141.36	620942
2021-04-26	142.23	142.49	141.03	141.65	603222
2021-04-27	141.89	142.94	141.09	141.12	681679
2021-04-28	138.72	139.29	135.66	137.38	902674
2021-04-29	138.98	139.90	137.66	138.68	543545
2021-04-30	138.33	138.39	136.91	137.24	665292
2021-05-03	138.58	138.67	137.02	137.89	495689
2021-05-04	137.32	137.58	135.33	137.26	559495
2021-05-05	138.13	139.75	137.66	139.60	652975
2021-05-06	139.92	141.40	139.04	141.34	594942
2021-05-07	141.58	143.77	141.26	143.56	510803
2021-05-10	143.99	145.20	142.33	142.38	553538
2021-05-11	139.81	141.87	139.09	140.59	610407
2021-05-12	139.77	140.54	135.78	136.15	629515
2021-05-13	136.47	139.20	136.42	138.09	589035
2021-05-14	139.59	141.27	139.24	140.39	484094
2021-05-17	139.72	140.97	139.59	140.10	574626
2021-05-18	140.79	141.61	139.62	140.27	733419
2021-05-19	138.35	138.82	137.14	138.17	836350
2021-05-20	139.07	139.82	137.92	139.28	614560
2021-05-21	139.70	141.39	139.33	139.84	858086
2021-05-24	140.97	140.97	139.76	139.99	588206
2021-05-25	141.10	141.89	140.32	140.87	837299
2021-05-26	141.87	142.58	141.25	141.58	806026
2021-05-27	142.03	143.45	141.72	142.38	1681298
2021-05-28	142.84	143.51	142.19	142.24	600682
2021-06-01	144.00	144.55	141.92	142.92	803077
2021-06-02	143.18	143.29	141.17	141.88	849971
2021-06-03	140.77	142.48	138.97	142.22	761515
2021-06-04	142.67	143.85	142.12	143.64	505568
2021-06-07	144.12	145.00	142.65	143.27	617031
2021-06-08	144.13	144.13	141.78	142.55	567846
2021-06-09	143.24	143.24	141.76	142.17	476798
2021-06-10	142.30	143.27	141.65	142.60	371172
2021-06-11	143.42	144.76	142.84	144.76	461177
2021-06-14	143.66	143.99	142.03	142.68	438776
2021-06-15	142.96	143.70	142.27	143.39	437606
2021-06-16	143.37	143.37	141.26	141.82	546878
2021-06-17	141.44	141.76	139.61	141.00	659216
2021-06-18	140.20	141.18	138.61	139.54	1046209
2021-06-21	139.80	142.41	139.80	142.01	559715
2021-06-22	141.14	142.79	140.13	142.36	641961
2021-06-23	142.36	142.77	141.26	141.87	698881
2021-06-24	142.80	143.39	141.99	143.04	412887
2021-06-25	143.93	144.71	143.79	144.37	450448
2021-06-28	144.70	144.70	143.66	144.27	676810
2021-06-29	144.62	145.83	144.53	145.38	399756
2021-06-30	145.63	145.78	143.91	144.64	529732
2021-07-01	145.27	146.20	144.41	146.09	518163
2021-07-02	146.79	147.30	146.22	147.00	507232
2021-07-06	147.30	147.34	145.16	146.64	654545
2021-07-07	146.47	147.99	146.31	147.83	530999
2021-07-08	145.32	147.45	144.85	146.74	461953
2021-07-09	147.00	149.05	147.00	148.81	523952
2021-07-12	148.51	149.90	148.27	149.89	393135
2021-07-13	149.89	149.99	148.80	149.09	324593
2021-07-14	149.63	149.90	148.51	149.37	451242
2021-07-15	148.99	149.72	148.17	149.11	405344
2021-07-16	149.11	149.92	148.67	149.39	650295
2021-07-19	148.20	148.71	146.61	147.63	547446
2021-07-20	148.10	150.17	146.91	149.81	549989
2021-07-21	150.31	152.49	150.05	151.97	511351
2021-07-22	152.22	152.22	150.45	151.07	312509
2021-07-23	151.35	154.62	151.15	154.13	435042
2021-07-26	154.10	154.99	152.84	153.29	403047
2021-07-27	153.14	153.66	151.08	152.04	615455
2021-07-28	153.03	156.80	151.62	156.09	1082596
2021-07-29	157.44	158.35	156.24	157.82	661018
2021-07-30	157.28	158.80	156.60	157.20	748465
2021-08-02	156.98	159.41	156.98	157.85	465210
2021-08-03	158.97	161.06	157.92	160.98	636318
2021-08-04	161.19	163.20	161.04	162.28	605138
2021-08-05	163.00	164.06	162.02	163.89	530274
2021-08-06	164.30	166.25	164.23	165.73	588722
2021-08-09	165.51	166.13	163.96	165.46	583019
2021-08-10	165.90	166.57	165.26	165.66	396568
2021-08-11	166.00	168.30	165.10	167.23	576956
2021-08-12	166.99	167.99	165.34	165.95	554192
2021-08-13	166.41	167.61	165.91	167.52	299236
2021-08-16	167.27	169.12	166.80	168.85	463615
2021-08-17	168.72	168.72	165.85	166.97	419874
2021-08-18	166.41	167.49	164.55	164.64	475396
2021-08-19	163.69	166.88	162.44	166.80	505044
2021-08-20	167.14	171.31	166.93	170.43	802095
2021-08-23	170.61	172.43	170.43	171.35	437711
2021-08-24	171.72	173.57	170.75	173.43	545620
2021-08-25	173.53	175.20	172.33	172.61	816738
2021-08-26	172.21	173.14	170.50	172.92	568030
2021-08-27	173.50	176.25	173.50	175.86	619284
2021-08-30	176.24	178.58	175.56	178.38	506566
2021-08-31	178.63	178.81	172.62	174.43	924124
2021-09-01	174.19	176.06	173.01	175.50	610089
2021-09-02	175.67	176.15	175.15	175.68	583656
2021-09-03	175.58	176.89	174.61	176.11	652984
2021-09-07	176.08	176.60	173.36	174.50	607828
2021-09-08	173.67	174.15	172.75	173.11	630928
2021-09-09	172.45	174.24	172.24	173.11	506411
2021-09-10	174.30	174.89	172.49	172.59	440690
2021-09-13	173.90	174.31	170.05	171.25	828479
2021-09-14	171.60	172.11	169.05	169.47	606852
2021-09-15	169.67	169.77	167.45	169.13	740982
2021-09-16	168.73	169.14	166.78	168.62	658698
2021-09-17	167.71	168.98	165.87	167.26	1441477
2021-09-20	165.34	167.21	164.00	166.98	842635
2021-09-21	168.24	168.47	166.18	166.30	447336
2021-09-22	167.50	169.92	167.00	169.35	787253
2021-09-23	169.73	172.82	169.36	171.81	670187
2021-09-24	170.75	173.29	170.10	172.62	534487
2021-09-27	172.36	172.36	162.28	162.61	1004568
2021-09-28	161.71	161.76	157.10	158.05	1099097
2021-09-29	158.74	160.72	157.74	158.01	644426
2021-09-30	159.00	160.24	155.22	155.46	886294
2021-10-01	156.07	156.29	152.49	155.11	549084
2021-10-04	154.92	155.63	153.64	155.26	893637
2021-10-05	156.00	158.04	153.33	157.28	734036
2021-10-06	155.94	157.37	154.69	156.29	503446
2021-10-07	157.66	159.58	156.05	156.60	812668
2021-10-08	157.20	157.20	154.46	155.46	447537
2021-10-11	155.00	155.78	153.29	153.56	552439
2021-10-12	154.09	155.22	153.33	153.84	361706
2021-10-13	155.20	155.95	154.31	154.77	545602
2021-10-14	156.07	158.16	156.07	157.25	543003
2021-10-15	158.87	158.87	155.71	156.13	740467
2021-10-18	155.59	159.68	155.59	159.40	579493
2021-10-19	159.92	161.00	159.07	159.53	546549
2021-10-20	159.42	162.72	159.31	162.31	707560
2021-10-21	163.05	164.71	161.48	164.00	613067
2021-10-22	164.00	165.84	163.12	165.15	496109
2021-10-25	165.12	165.71	163.87	164.06	502854
2021-10-26	164.81	164.81	159.43	160.30	975681
2021-10-27	158.59	158.59	145.31	146.21	1802505
2021-10-28	145.87	147.59	144.24	145.05	1258055
2021-10-29	144.51	145.23	142.20	143.60	1237412
2021-11-01	144.48	144.77	140.88	141.33	1033341
2021-11-02	142.01	145.31	141.64	144.25	1055733
2021-11-03	144.17	144.60	141.73	143.14	1165432
2021-11-04	143.36	143.84	142.10	142.70	840312
2021-11-05	143.65	144.11	140.72	142.18	905941
2021-11-08	143.04	146.58	143.04	146.46	1105357
2021-11-09	146.10	148.87	143.97	144.94	706669
2021-11-10	144.63	144.63	141.93	143.03	593726
2021-11-11	144.18	144.59	141.93	142.04	590992
2021-11-12	145.16	145.16	142.11	143.08	500438
2021-11-15	143.50	145.49	142.84	145.28	610767
2021-11-16	145.57	147.05	145.20	145.91	821535
2021-11-17	146.22	146.36	144.04	144.83	602028
2021-11-18	146.20	146.57	143.58	144.54	881107
2021-11-19	144.87	145.31	142.25	142.80	1734976
2021-11-22	142.59	144.52	142.40	142.50	1050048
2021-11-23	142.50	143.22	141.80	142.78	601923
2021-11-24	141.87	143.89	140.84	143.11	783028
2021-11-26	140.02	140.42	138.30	139.39	580496
2021-11-29	140.50	140.93	138.13	139.24	677690
2021-11-30	138.64	138.64	132.29	133.54	2161382
2021-12-01	135.37	137.90	132.23	132.23	1449407
2021-12-02	132.62	134.67	132.42	134.03	1142212
2021-12-03	134.13	136.04	133.71	135.06	1188670
2021-12-06	135.49	136.00	133.56	134.00	1421402
2021-12-07	136.00	138.79	134.81	136.44	1413610
2021-12-08	136.61	139.49	136.61	138.97	632068
2021-12-09	139.24	139.24	135.26	135.36	661821
2021-12-10	137.00	137.51	135.70	136.11	745160
2021-12-13	135.59	136.89	134.55	134.02	701119
2021-12-14	133.20	134.62	133.00	134.13	1138597
2021-12-15	134.69	135.62	132.86	135.43	723252
2021-12-16	135.07	136.63	134.02	134.29	1168373
2021-12-17	133.81	134.37	132.14	132.23	2104708
2021-12-20	130.69	130.79	128.03	129.31	989581
2021-12-21	130.31	133.03	130.31	132.84	739046
2021-12-22	132.10	134.31	132.10	134.10	553542
2021-12-23	134.63	135.44	134.37	134.48	389988
2021-12-27	135.00	136.07	134.35	135.94	333643
2021-12-28	136.21	136.77	135.09	135.76	426298
2021-12-29	135.99	136.69	135.23	136.02	669890
2021-12-30	136.78	137.79	136.03	136.71	351098
2021-12-31	136.55	137.01	135.43	136.17	393025
2022-01-03	136.58	136.96	132.91	133.55	812044
2022-01-04	134.56	135.31	133.05	133.57	743204
2022-01-05	136.56	138.25	133.05	133.05	1479558
2022-01-06	132.84	134.01	131.46	132.78	821551
2022-01-07	132.50	133.06	130.87	130.95	729629
2022-01-10	130.04	131.09	128.04	130.05	960949
2022-01-11	130.27	132.28	129.47	131.78	667415
2022-01-12	131.54	132.75	131.27	132.00	738901
2022-01-13	132.20	132.80	130.90	132.15	885056
2022-01-14	131.56	132.66	130.21	132.38	1051884
2022-01-18	131.14	133.61	130.81	132.78	1464343
2022-01-19	133.32	133.79	131.16	131.23	1118500
2022-01-20	131.99	131.99	123.20	123.29	1941039
2022-01-21	122.71	124.38	120.88	121.44	3342308
2022-01-24	119.00	123.69	117.97	123.41	1621219
2022-01-25	121.56	122.78	118.20	121.37	1091569
2022-01-26	122.94	124.51	119.64	120.52	825842
2022-01-27	121.00	122.47	118.11	118.86	686220
2022-01-28	119.21	121.41	117.71	121.25	880966
2022-01-31	121.52	124.49	120.90	124.42	926270
2022-02-01	124.53	125.53	122.61	125.36	630125
2022-02-02	126.87	128.30	125.86	127.23	1213332
2022-02-03	126.24	127.83	125.02	125.10	773279
2022-02-04	124.21	126.36	123.26	124.76	857707
2022-02-07	124.78	126.46	124.68	125.09	917556
2022-02-08	125.70	126.66	124.62	126.36	571563
2022-02-09	127.60	128.81	127.48	128.70	410482
2022-02-10	126.97	129.07	124.06	124.21	1096746
2022-02-11	124.44	125.76	122.67	123.23	788571
2022-02-14	122.75	123.51	120.13	120.76	855097
2022-02-15	121.96	122.99	118.73	119.88	1673879
2022-02-16	116.28	121.00	114.25	119.59	1617983
2022-02-17	117.56	118.32	112.75	113.32	1778424
2022-02-18	112.89	115.57	112.04	114.52	1610454
2022-02-22	114.42	114.65	111.23	111.83	1448941
2022-02-23	112.22	113.08	109.61	109.79	1243490
2022-02-24	106.90	110.44	106.66	110.41	3863634
2022-02-25	110.32	112.31	109.85	111.83	1905511
2022-02-28	110.00	111.26	109.49	110.44	2018914
2022-03-01	110.13	110.73	109.08	110.00	2111381
2022-03-02	110.03	115.21	110.00	113.91	2971281
2022-03-03	113.73	114.46	111.50	112.05	1160095
2022-03-04	110.81	111.00	109.51	110.57	1056659
2022-03-07	110.00	110.21	106.74	108.64	3009847
2022-03-08	108.05	111.81	107.78	109.98	1979731
2022-03-09	111.83	112.48	109.99	110.72	2000066
2022-03-10	109.69	111.83	109.04	111.13	1391110
2022-03-11	111.92	112.31	109.80	109.13	1121427
2022-03-14	108.87	109.73	108.21	109.36	1806846
2022-03-15	109.64	110.19	108.09	109.69	1753196
2022-03-16	110.07	111.97	109.80	111.93	857259
2022-03-17	111.11	116.82	111.01	116.51	2194593
2022-03-18	119.00	120.54	118.45	119.61	3346446
2022-03-21	119.53	120.24	116.13	116.70	1244580
2022-03-22	117.84	119.27	117.66	118.54	750889
2022-03-23	117.66	118.85	115.37	115.87	858773
2022-03-24	116.37	116.89	114.42	116.82	983406
2022-03-25	117.05	117.49	116.14	116.57	949709
2022-03-28	116.43	119.10	116.16	118.87	709600
2022-03-29	120.69	121.74	120.17	121.39	762125
2022-03-30	121.00	121.68	119.68	120.29	778637
2022-03-31	119.88	120.98	118.51	118.61	1024393
2022-04-01	119.50	120.03	115.50	116.11	1001641
2022-04-04	116.82	119.21	116.74	118.75	707535
2022-04-05	118.58	118.67	116.64	117.04	684498
2022-04-06	115.70	115.97	113.37	114.28	965374
2022-04-07	113.05	115.87	113.02	115.35	963039
2022-04-08	115.19	115.67	113.43	114.24	875842
2022-04-11	114.00	114.32	111.46	111.74	777139
2022-04-12	113.13	114.83	111.14	111.82	764373
2022-04-13	111.75	113.25	111.44	113.07	544594
2022-04-14	113.43	113.79	111.27	111.31	538996
2022-04-18	110.59	111.45	109.89	110.57	603354
2022-04-19	111.00	113.25	111.00	113.20	607231
2022-04-20	114.33	115.34	113.20	114.68	555411
2022-04-21	116.11	117.20	112.91	113.23	565434
2022-04-22	112.60	113.23	110.00	110.50	826134
2022-04-25	110.14	112.96	109.41	112.81	953606
2022-04-26	112.56	112.56	109.99	110.00	1471714
2022-04-27	109.00	110.13	107.53	109.50	2376961
2022-04-28	109.27	112.26	109.01	110.64	1285467
2022-04-29	109.78	112.34	109.61	109.74	1388074
2022-05-02	109.90	112.11	109.61	111.81	1231773
2022-05-03	111.19	112.64	110.93	111.79	779937
2022-05-04	111.50	114.39	110.00	114.20	731848
2022-05-05	112.41	112.82	107.56	108.75	750068
2022-05-06	107.46	108.17	104.71	106.03	709534
2022-05-09	104.18	105.50	102.33	102.70	700359
2022-05-10	104.35	104.98	99.83	101.24	832628
2022-05-11	100.72	102.85	97.62	97.95	870347
2022-05-12	97.60	100.29	97.36	99.47	759190
2022-05-13	100.43	102.39	100.24	101.36	570965
2022-05-16	100.52	101.99	99.75	101.27	668805
2022-05-17	103.23	104.96	102.26	104.55	793205
2022-05-18	103.08	103.40	100.44	101.20	1053391
2022-05-19	100.89	101.99	100.25	100.78	964497
2022-05-20	102.12	102.41	97.42	100.65	1250591
2022-05-23	101.80	101.87	100.01	101.37	579354
2022-05-24	100.58	101.14	96.79	98.94	1164547
2022-05-25	98.47	100.13	98.47	99.34	896315
2022-05-26	100.18	103.02	100.18	102.49	566069
2022-05-27	103.40	105.59	103.02	105.54	557064
2022-05-31	105.14	106.05	103.80	105.62	1837861
2022-06-01	106.94	107.12	102.74	103.51	738254
2022-06-02	103.50	107.12	103.30	106.99	592585
2022-06-03	106.01	106.33	104.43	104.81	418772
2022-06-06	105.25	105.91	104.09	104.61	570607
2022-06-07	103.37	105.88	103.17	105.79	503654
2022-06-08	105.04	105.26	103.27	103.56	592281
2022-06-09	102.85	104.16	101.87	101.88	674973
2022-06-10	100.76	100.85	99.15	99.93	581146
2022-06-13	97.08	98.50	96.26	97.53	925097
2022-06-14	97.70	98.39	96.36	96.72	905857
2022-06-15	96.93	98.37	95.21	96.25	874668
2022-06-16	94.44	95.43	92.53	92.78	1189779
2022-06-17	93.57	94.42	92.63	93.47	1803475
2022-06-21	94.84	96.15	94.35	95.65	944596
2022-06-22	94.65	97.22	94.65	96.48	1072487
2022-06-23	96.76	98.94	96.54	98.88	863809
2022-06-24	99.10	100.18	98.50	100.13	1450722
2022-06-27	100.02	101.45	99.22	100.15	796650
2022-06-28	100.99	101.85	98.06	98.18	711736
2022-06-29	98.23	99.33	97.19	99.03	726125
2022-06-30	97.74	99.14	96.94	98.25	739291
2022-07-01	98.25	98.91	96.25	98.49	749829
2022-07-05	97.07	100.02	96.04	99.95	916146
2022-07-06	100.93	101.25	99.52	100.61	655250
2022-07-07	101.00	104.42	100.53	104.02	823475
2022-07-08	102.72	103.80	101.82	102.98	1233622
2022-07-11	102.63	103.03	100.30	100.60	710082
2022-07-12	100.86	102.98	100.14	101.75	870032
2022-07-13	100.33	101.36	98.77	100.20	998513
2022-07-14	98.92	99.37	96.42	97.96	1092381
2022-07-15	99.69	100.97	98.45	99.90	5253555
2022-07-18	100.48	101.11	99.37	99.77	1211668
2022-07-19	101.93	103.44	101.33	103.24	895064
2022-07-20	103.69	106.88	103.56	106.22	1111155
2022-07-21	106.53	107.89	106.00	107.89	796523
2022-07-22	108.32	108.32	104.63	104.95	902423
2022-07-25	104.79	104.79	102.95	104.08	642120
2022-07-26	103.07	103.40	101.82	102.50	1242581
2022-07-27	93.18	95.31	92.31	93.56	3358260
2022-07-28	93.66	98.10	93.66	98.04	1722454
2022-07-29	98.62	99.74	96.96	97.62	1190519
2022-08-01	96.69	98.80	96.45	98.27	826925
2022-08-02	98.25	98.85	96.43	96.48	1042729
2022-08-03	96.90	98.21	96.50	97.82	825779
2022-08-04	97.98	98.36	97.17	97.81	548414
2022-08-05	96.75	97.85	95.87	97.60	579574
2022-08-08	98.31	100.41	97.95	98.55	838070
2022-08-09	97.66	97.88	95.02	95.12	1022748
2022-08-10	97.19	98.88	96.59	98.32	1117315
2022-08-11	98.59	100.26	98.17	98.67	1535955
2022-08-12	99.66	100.36	99.12	100.07	705866
2022-08-15	99.52	100.02	98.52	99.53	744509
2022-08-16	98.79	100.36	98.79	99.59	486309
2022-08-17	98.39	99.41	97.38	98.67	641834
2022-08-18	98.56	99.33	98.50	99.09	431790
2022-08-19	98.67	98.67	96.21	97.13	1078406
2022-08-22	95.73	95.88	94.16	94.30	1139793
2022-08-23	94.26	94.95	93.61	93.83	720313
2022-08-24	93.91	94.37	93.20	93.90	668443
2022-08-25	94.33	95.15	93.63	95.14	584576
2022-08-26	95.82	95.82	91.40	91.45	642014
2022-08-29	90.58	91.67	90.19	90.57	558019
2022-08-30	91.29	91.37	89.01	89.50	872953
2022-08-31	89.51	90.29	88.33	88.49	1304266
2022-09-01	88.27	89.59	87.63	89.40	861943
2022-09-02	90.00	90.40	87.97	88.51	639456
2022-09-06	88.71	88.71	86.73	87.79	1022614
2022-09-07	87.78	90.78	87.78	90.73	1320092
2022-09-08	90.00	91.18	89.00	89.92	1237368
2022-09-09	90.30	91.28	90.03	90.84	839122
2022-09-12	91.55	93.65	91.35	92.94	1014600
2022-09-13	90.18	90.89	88.48	88.07	1284416
2022-09-14	88.17	88.96	87.53	88.35	928398
2022-09-15	88.18	89.26	86.77	86.95	1172495
2022-09-16	86.26	86.55	85.59	85.73	2743743
2022-09-19	85.28	87.36	85.24	87.34	974922
2022-09-20	86.29	86.44	84.44	85.46	1301291
2022-09-21	85.71	87.29	84.37	84.39	1028481
2022-09-22	83.94	83.99	82.70	82.94	747132
2022-09-23	82.23	82.81	81.26	82.77	1210889
2022-09-26	82.53	83.77	82.20	82.33	1012565
2022-09-27	83.47	83.62	81.00	81.68	898079
2022-09-28	82.21	84.44	82.09	83.90	1484044
2022-09-29	82.90	82.90	81.46	81.77	799051
2022-09-30	81.59	82.66	80.22	80.31	957152
2022-10-03	80.95	82.97	80.40	82.37	1192168
2022-10-04	83.58	84.35	82.76	83.50	1202438
2022-10-05	82.23	83.76	82.03	83.15	705601
2022-10-06	83.00	83.83	82.32	82.47	930152
2022-10-07	81.31	81.43	79.62	79.70	1078414
2022-10-10	79.90	80.21	78.56	79.58	904649
2022-10-11	79.32	79.69	78.11	78.50	925828
2022-10-12	78.63	79.00	78.03	78.47	680110
2022-10-13	77.21	81.01	76.37	80.43	1185708
2022-10-14	81.21	81.64	79.33	79.44	889294
2022-10-17	80.96	82.33	80.58	81.78	1008789
2022-10-18	82.81	83.90	82.20	82.92	901121
2022-10-19	81.97	82.20	80.42	81.20	846991
2022-10-20	81.27	82.07	80.59	80.86	1202973
2022-10-21	80.58	83.04	80.04	82.77	3346131
2022-10-24	83.57	83.57	81.75	82.66	1331350
2022-10-25	82.84	84.95	82.51	84.89	1592265
2022-10-26	86.38	87.14	84.06	84.92	1712364
2022-10-27	85.33	87.00	85.15	85.94	997229
2022-10-28	85.76	88.62	85.51	88.49	976769
2022-10-31	87.75	88.43	87.37	88.04	885773
2022-11-01	89.17	89.17	87.37	87.57	795362
2022-11-02	87.09	87.86	84.51	84.53	910749
2022-11-03	83.63	84.42	82.57	84.02	652688
2022-11-04	85.03	86.60	84.26	86.53	742947
2022-11-07	87.01	87.07	85.48	86.58	628214
2022-11-08	86.94	88.33	85.87	86.83	815058
2022-11-09	86.31	86.87	85.52	85.58	511919
2022-11-10	89.10	91.51	88.90	91.31	1000329
2022-11-11	91.64	94.63	91.09	93.76	928275
2022-11-14	92.90	93.18	91.23	91.28	794012
2022-11-15	92.41	92.99	91.35	92.53	747013
2022-11-16	91.59	91.83	90.00	90.35	1170178
2022-11-17	89.00	90.81	88.40	90.79	679587
2022-11-18	91.93	92.22	90.72	91.03	854028
2022-11-21	90.37	91.31	89.96	90.45	864353
2022-11-22	90.98	91.03	89.83	90.48	622726
2022-11-23	90.11	91.30	90.06	90.65	640167
2022-11-25	91.06	91.53	90.92	91.08	261868
2022-11-28	90.50	90.96	89.23	89.67	621657
2022-11-29	89.42	90.38	89.00	89.81	738920
2022-11-30	89.92	92.99	89.28	92.99	2178766
2022-12-01	93.54	94.73	93.10	94.36	1484518
2022-12-02	93.13	94.45	93.13	94.32	644184
2022-12-05	93.70	94.80	93.36	93.90	815824
2022-12-06	93.89	94.55	93.12	94.50	1490646
2022-12-07	94.21	94.89	93.68	94.34	1019610
2022-12-08	94.42	95.72	94.19	95.61	725167
2022-12-09	95.30	96.08	95.00	95.03	797870
2022-12-12	95.03	96.37	94.48	96.36	760498
2022-12-13	99.09	99.33	95.94	96.13	962342
2022-12-14	96.03	97.35	94.84	95.79	876466
2022-12-15	94.65	94.66	92.54	92.72	854588
2022-12-16	91.65	92.19	90.90	91.19	1963462
2022-12-19	90.70	91.16	89.78	90.30	700139
2022-12-20	89.93	90.49	89.43	90.37	785923
2022-12-21	91.27	92.44	90.94	92.06	713239
2022-12-22	91.40	91.65	89.25	91.02	688021
2022-12-23	90.99	91.43	90.01	91.26	477067
2022-12-27	90.72	92.02	90.40	91.78	479481
2022-12-28	91.74	92.36	90.12	90.25	543031
2022-12-29	91.14	93.08	90.83	92.84	501486
2022-12-30	91.76	92.61	91.34	92.29	752790
2023-01-03	93.00	94.12	92.50	93.57	976180
2023-01-04	94.67	96.48	94.22	95.54	930520
2023-01-05	94.89	95.98	94.14	95.32	829908
2023-01-06	96.36	98.82	95.89	98.13	819379
2023-01-09	99.18	100.48	98.06	98.23	1133299
2023-01-10	98.06	99.25	97.79	98.92	776315
2023-01-11	99.38	100.18	99.17	99.93	747464
2023-01-12	100.00	100.00	97.87	98.15	994928
2023-01-13	97.04	98.51	96.89	98.21	1143941
2023-01-17	97.96	98.95	97.70	97.78	1069431
2023-01-18	98.21	99.09	96.55	96.63	1014027
2023-01-19	95.68	96.31	94.71	95.34	1225464
2023-01-20	95.69	96.89	94.79	96.85	5530675
2023-01-23	96.84	98.81	96.23	98.51	1075503
2023-01-24	98.24	98.53	96.80	98.16	1129217
2023-01-25	97.21	98.95	96.63	98.62	763404
2023-01-26	99.16	99.50	97.77	98.31	546768
2023-01-27	98.27	99.15	97.85	98.69	753555
2023-01-30	97.84	98.92	97.28	97.36	583628
2023-01-31	97.44	98.88	96.98	98.88	650788
2023-02-01	98.83	101.46	98.56	101.11	909965
2023-02-02	102.38	104.36	102.11	102.98	1352863
2023-02-03	101.93	102.42	100.96	101.54	702064
2023-02-06	100.24	100.74	98.20	98.46	767656
2023-02-07	97.88	99.02	96.95	98.75	864266
2023-02-08	97.94	98.25	96.64	96.99	659954
2023-02-09	98.75	98.75	95.84	96.24	1049310
2023-02-10	95.75	96.20	95.50	95.91	730522
2023-02-13	95.95	97.76	95.70	97.75	688801
2023-02-14	97.25	97.96	96.40	97.31	575097
2023-02-15	96.46	98.38	96.25	98.18	744276
2023-02-16	96.83	98.10	96.30	97.15	566717
2023-02-17	96.60	97.31	95.79	97.01	1213170
2023-02-21	95.90	96.01	93.22	93.96	1618287
2023-02-22	96.89	98.22	94.61	97.80	1619463
2023-02-23	98.88	100.95	98.73	100.90	1403899
2023-02-24	99.57	99.63	97.64	98.30	1390833
2023-02-27	99.26	99.55	97.89	98.38	955641
2023-02-28	97.79	98.79	97.79	98.13	950485
2023-03-01	97.77	98.49	96.45	96.75	812396
2023-03-02	96.15	98.36	96.00	98.17	1258003
2023-03-03	98.84	99.36	98.38	99.26	933323
2023-03-06	99.83	100.46	98.17	98.40	762759
2023-03-07	98.50	99.15	97.97	98.28	922557
2023-03-08	98.15	98.58	97.71	98.13	907217
2023-03-09	98.09	99.13	96.71	96.78	1268839
2023-03-10	96.91	96.91	94.45	95.04	725309
2023-03-13	93.86	96.80	93.52	95.20	1210615
2023-03-14	96.95	97.17	95.41	97.03	808651
2023-03-15	95.77	96.65	94.50	95.89	776033
2023-03-16	95.33	97.79	95.09	97.31	869266
2023-03-17	97.80	97.80	95.55	96.02	1551511
2023-03-20	96.29	97.69	96.29	96.82	556983
2023-03-21	97.62	98.12	96.58	97.36	413127
2023-03-22	96.90	97.77	95.27	95.30	649097
2023-03-23	96.35	96.84	94.46	95.09	750054
2023-03-24	94.79	96.09	94.33	95.92	659800
2023-03-27	96.44	97.06	96.02	96.40	999516
2023-03-28	96.44	96.92	96.23	96.74	603901
2023-03-29	97.92	98.50	97.46	98.45	617112
2023-03-30	99.26	99.32	98.52	98.82	549763
2023-03-31	99.49	101.29	99.39	100.92	912273
2023-04-03	100.88	101.41	100.25	100.72	992423
2023-04-04	100.49	100.86	99.60	100.08	646059
2023-04-05	99.75	99.85	97.87	98.20	642357
2023-04-06	97.97	98.46	97.46	98.05	562274
2023-04-10	97.53	98.27	97.15	98.26	671754
2023-04-11	98.82	99.32	98.31	98.59	744917
2023-04-12	99.57	99.83	98.02	98.28	785313
2023-04-13	98.91	99.69	98.76	99.45	898055
2023-04-14	99.35	100.63	98.48	98.86	656934
2023-04-17	99.19	99.59	98.41	99.53	927977
2023-04-18	100.08	100.37	98.87	99.44	825594
2023-04-19	98.97	99.05	98.01	98.15	648380
2023-04-20	97.70	98.38	97.67	98.19	740712
2023-04-21	98.58	98.70	97.46	97.73	891674
2023-04-24	97.93	98.11	97.03	97.70	514271
2023-04-25	97.14	97.69	95.96	96.08	582800
2023-04-26	95.89	96.10	94.89	95.20	606936
2023-04-27	95.76	97.13	95.40	96.94	748686
2023-04-28	96.82	98.23	96.79	98.17	569566
2023-05-01	98.00	99.12	98.00	98.32	915173
2023-05-02	97.93	98.08	95.79	97.17	1028377
2023-05-03	96.04	100.71	96.04	100.08	1532310
2023-05-04	100.24	102.50	99.56	101.58	1001784
2023-05-05	102.56	104.24	102.33	103.78	888483
2023-05-08	103.95	104.00	103.08	103.56	512397
2023-05-09	102.95	104.52	102.85	103.96	594470
2023-05-10	105.00	105.00	102.42	103.83	673112
2023-05-11	103.88	103.88	102.24	103.56	688628
2023-05-12	103.98	104.40	103.04	103.77	440659
2023-05-15	103.78	104.60	103.60	103.82	582832
2023-05-16	103.01	103.43	102.13	102.68	674120
2023-05-17	103.11	103.23	102.34	102.95	620866
2023-05-18	103.00	104.40	102.71	104.26	563767
2023-05-19	104.30	104.83	103.76	104.00	504985
2023-05-22	103.90	105.65	103.90	104.82	599231
2023-05-23	104.03	105.46	103.79	104.05	736724
2023-05-24	103.44	103.65	102.54	102.71	729991
2023-05-25	103.20	104.06	103.00	103.64	507943
2023-05-26	103.93	104.64	103.64	103.83	689627
2023-05-30	104.44	105.67	104.31	105.50	924822
2023-05-31	105.14	106.06	103.02	103.15	1969176
2023-06-01	103.19	104.07	102.36	103.87	784831
2023-06-02	105.22	107.27	105.02	106.47	906633
2023-06-05	106.20	106.38	105.00	106.47	539805
2023-06-06	105.97	106.47	105.34	105.43	548175
2023-06-07	105.18	106.32	104.76	105.94	679992
2023-06-08	105.68	105.77	104.86	105.64	651017
2023-06-09	105.84	105.98	104.68	105.34	393920
2023-06-12	105.11	106.56	104.84	106.36	704672
2023-06-13	106.42	107.65	105.90	107.57	647890
2023-06-14	107.74	108.07	105.68	106.55	685795
2023-06-15	105.86	106.97	105.61	105.42	797134
2023-06-16	106.28	106.57	105.59	106.00	1381414
2023-06-20	105.18	105.77	104.60	105.42	565187
2023-06-21	104.78	105.19	104.02	104.59	744559
2023-06-22	104.59	104.60	103.16	103.40	511090
2023-06-23	102.24	102.66	100.94	101.56	1103574
2023-06-26	101.57	102.70	101.57	102.48	540233
2023-06-27	102.37	103.66	102.23	103.50	492069
2023-06-28	103.06	103.46	102.00	102.38	619772
2023-06-29	102.00	103.94	101.73	103.60	767926
2023-06-30	103.76	104.67	103.55	104.29	910278
2023-07-03	104.30	104.38	103.63	103.75	431414
2023-07-05	103.18	105.35	102.65	105.25	1217052
2023-07-06	104.23	107.67	104.01	107.41	1334493
2023-07-07	107.40	107.89	104.68	105.03	1345535
2023-07-10	105.46	107.28	105.21	106.09	985121
2023-07-11	106.50	107.19	105.85	107.11	990426
2023-07-12	108.03	108.23	106.49	106.68	854694
2023-07-13	106.83	107.81	106.76	107.58	709181
2023-07-14	107.33	107.33	105.08	106.69	614018
2023-07-17	106.23	106.85	105.82	106.40	492862
2023-07-18	106.64	107.92	106.30	107.45	743772
2023-07-19	107.28	107.71	106.45	107.68	662952
2023-07-20	107.14	107.84	106.19	106.62	987956
2023-07-21	107.22	107.52	105.88	105.97	1006901
2023-07-24	105.77	106.87	105.65	105.87	572667
2023-07-25	105.76	106.66	105.70	106.49	605306
2023-07-26	106.34	106.54	105.21	105.62	753715
2023-07-27	106.26	106.26	105.10	105.18	728744
2023-07-28	105.91	105.94	104.65	104.69	1017371
2023-07-31	105.00	105.94	104.44	105.89	980526
2023-08-01	105.46	106.54	105.27	106.35	1434732
2023-08-02	105.53	108.48	103.85	107.73	1625683
2023-08-03	106.97	108.56	106.28	106.32	1181345
2023-08-04	106.18	107.62	105.68	106.13	636358
2023-08-07	106.70	106.81	105.91	106.12	595340
2023-08-08	106.01	106.39	104.52	104.92	760492
2023-08-09	104.76	105.14	103.64	104.48	545270
2023-08-10	104.86	105.31	103.26	103.79	537673
2023-08-11	103.38	103.78	102.95	103.51	479759
2023-08-14	103.12	104.23	103.12	104.02	529011
2023-08-15	103.40	103.54	102.37	102.98	529523
2023-08-16	102.86	103.63	102.30	102.32	416870
2023-08-17	102.50	103.24	101.43	101.79	541683
2023-08-18	101.01	101.90	100.71	101.55	547204
2023-08-21	101.62	102.11	101.29	101.70	452188
2023-08-22	101.90	103.14	101.60	102.69	541888
2023-08-23	103.03	104.32	102.87	103.36	711525
2023-08-24	103.30	104.04	102.31	102.32	468422
2023-08-25	102.58	103.83	102.19	103.35	455383
2023-08-28	103.63	105.07	103.63	104.68	493261
2023-08-29	104.61	105.66	104.36	105.50	592840
2023-08-30	105.34	106.96	105.24	105.85	581085
2023-08-31	106.00	106.96	105.85	106.02	1026729
2023-09-01	106.81	106.81	105.15	106.04	754535
2023-09-05	105.71	105.91	104.52	104.92	651750
2023-09-06	104.66	105.15	103.36	103.66	858186
2023-09-07	102.93	103.30	101.81	102.73	914795
2023-09-08	102.96	103.50	102.57	102.77	637895
2023-09-11	102.97	105.59	102.80	105.56	958803
2023-09-12	105.07	105.81	104.65	105.63	573571
2023-09-13	105.77	106.63	105.24	105.75	821556
2023-09-14	106.44	106.82	105.69	106.57	611836
2023-09-15	106.14	106.86	105.80	106.12	1226556
2023-09-18	106.38	107.50	106.12	107.05	795558
2023-09-19	106.76	107.28	105.45	106.43	630808
2023-09-20	106.69	108.00	106.62	106.78	538967
2023-09-21	106.60	106.60	105.04	105.04	813990
2023-09-22	105.28	106.63	105.09	105.31	423801
2023-09-25	105.05	105.64	104.85	105.40	617053
2023-09-26	104.96	104.97	103.18	103.23	664992
2023-09-27	103.85	103.90	102.65	103.23	524999
2023-09-28	103.25	105.38	103.18	105.15	626495
2023-09-29	106.32	106.40	104.80	105.20	616727
2023-10-02	104.65	105.09	103.23	103.51	842805
2023-10-03	103.21	104.01	103.08	103.51	458863
2023-10-04	103.72	104.44	102.87	104.10	678601
2023-10-05	103.98	104.87	103.35	104.59	593047
2023-10-06	104.14	106.47	103.58	106.13	653705
2023-10-09	105.83	107.35	105.41	107.17	483627
2023-10-10	107.97	109.62	107.65	107.81	935111
2023-10-11	108.08	108.89	107.94	108.73	473231
2023-10-12	108.87	109.23	107.10	107.59	511657
2023-10-13	107.39	107.86	106.68	106.99	541000
2023-10-16	107.78	108.29	107.38	107.85	551764
2023-10-17	106.96	107.98	105.93	106.83	564354
2023-10-18	105.96	106.16	105.02	105.06	521235
2023-10-19	105.00	105.76	104.18	104.33	500006
2023-10-20	104.63	104.63	102.70	103.28	595442
2023-10-23	102.95	103.15	101.91	101.98	647040
2023-10-24	102.38	102.87	101.61	102.34	704504
2023-10-25	101.92	102.37	101.28	101.74	632838
2023-10-26	101.72	102.33	100.81	100.86	776763
2023-10-27	100.68	101.25	99.61	99.71	603624
2023-10-30	100.45	101.68	99.99	101.28	856729
2023-10-31	101.49	102.81	101.49	102.53	833396
2023-11-01	106.68	115.32	106.50	113.53	2697488
2023-11-02	114.46	114.79	112.01	114.45	1163681
2023-11-03	114.99	116.46	114.93	115.61	750480
2023-11-06	115.50	116.35	115.35	116.29	612968
2023-11-07	116.29	116.45	114.49	114.70	833218
2023-11-08	115.09	116.38	114.76	116.08	789214
2023-11-09	116.39	116.39	115.34	115.36	482179
2023-11-10	116.00	116.64	115.53	116.62	458304
2023-11-13	116.45	116.88	116.01	116.48	563150
2023-11-14	117.30	119.58	117.30	118.93	662204
2023-11-15	118.93	120.25	118.82	118.84	589869
2023-11-16	118.51	119.47	118.51	119.13	506911
2023-11-17	119.67	119.86	119.19	119.51	1453082
2023-11-20	119.26	120.40	118.79	120.07	449042
2023-11-21	119.91	120.52	119.27	119.32	1065929
2023-11-22	120.02	120.87	119.75	120.37	499176
2023-11-24	120.28	121.27	120.28	121.03	254365
2023-11-27	121.03	121.93	120.77	121.47	659735
2023-11-28	121.58	122.27	121.09	121.39	823193
2023-11-29	121.65	122.19	120.96	121.00	559938
2023-11-30	121.14	122.50	120.97	122.24	1653533
2023-12-01	122.04	123.72	121.70	123.64	575007
2023-12-04	122.97	124.53	122.34	124.18	1106191
2023-12-05	123.77	124.63	123.25	124.18	720654
2023-12-06	124.66	125.99	124.10	125.08	932649
2023-12-07	125.06	125.40	123.98	124.39	630505
2023-12-08	124.47	124.92	124.14	124.59	644590
2023-12-11	124.42	125.69	124.08	125.20	616372
2023-12-12	125.14	125.90	124.69	125.53	610633
2023-12-13	125.88	126.99	124.73	126.16	961965
2023-12-14	126.83	126.83	124.97	125.60	960625
2023-12-15	125.60	126.64	125.15	126.13	3125516
2023-12-18	125.45	126.51	125.06	126.46	582253
2023-12-19	126.47	127.42	126.47	127.04	658966
2023-12-20	126.75	128.12	126.01	126.05	623533
2023-12-21	126.98	127.45	126.47	127.42	486197
2023-12-22	127.40	128.80	127.39	128.06	730091
2023-12-26	127.85	129.06	127.77	128.91	488024
2023-12-27	129.00	129.32	128.34	128.67	443537
2023-12-28	128.54	129.06	128.25	128.76	440110
2023-12-29	128.40	128.95	128.08	128.54	622252
2024-01-02	127.55	128.60	126.03	126.56	1023259
2024-01-03	125.55	125.99	123.94	124.15	728117
2024-01-04	123.94	124.70	123.75	123.81	660899
2024-01-05	123.78	124.36	122.64	122.85	864616
2024-01-08	122.06	123.19	121.72	123.02	795164
2024-01-09	122.20	122.52	121.32	121.88	934709
2024-01-10	122.67	123.46	122.35	123.25	567258
2024-01-11	123.25	123.55	121.98	123.18	621466
2024-01-12	124.20	124.29	123.37	123.85	520987
2024-01-16	123.20	123.76	122.51	123.59	703654
2024-01-17	122.98	123.64	122.74	123.37	699202
2024-01-18	124.08	124.58	123.14	124.28	612794
2024-01-19	124.73	126.02	124.50	125.48	1334288
2024-01-22	126.05	127.36	126.05	126.71	659088
2024-01-23	126.46	127.25	125.89	127.05	745221
2024-01-24	127.73	127.73	125.02	125.11	632526
2024-01-25	124.80	125.51	124.15	125.04	675206
2024-01-26	125.39	125.75	124.38	124.74	488136
2024-01-29	124.38	125.21	123.73	125.19	459369
2024-01-30	123.98	124.04	121.74	121.86	1039027
2024-01-31	121.86	121.86	119.30	119.49	936020
2024-02-01	120.04	121.03	119.15	121.01	708525
2024-02-02	119.97	120.94	119.27	120.41	722129
2024-02-05	119.52	120.81	119.31	119.88	734380
2024-02-06	120.18	121.93	120.06	121.81	570101
2024-02-07	121.81	122.22	121.00	121.73	708129
2024-02-08	122.04	122.46	120.86	122.32	596359
2024-02-09	122.27	123.70	121.90	123.27	599454
2024-02-12	123.27	123.93	122.96	123.62	713996
2024-02-13	121.89	121.89	120.06	121.12	538788
2024-02-14	121.78	122.89	120.73	122.83	723722
2024-02-15	122.97	124.04	122.89	123.96	644736
2024-02-16	123.63	123.78	122.10	122.20	1602529
2024-02-20	121.61	123.46	121.20	122.75	1233272
2024-02-21	129.99	137.87	128.89	133.58	2561139
2024-02-22	134.77	134.77	131.20	133.94	2101546
2024-02-23	134.64	135.72	133.61	135.51	1236802
2024-02-26	134.94	135.49	133.16	135.22	1352401
2024-02-27	134.99	135.34	134.01	134.69	936619
2024-02-28	134.11	139.49	134.11	137.30	1809545
2024-02-29	137.40	138.06	136.25	137.35	1627456
2024-03-01	137.00	138.39	136.79	137.43	927599
2024-03-04	137.06	140.46	137.00	139.67	1281515
2024-03-05	139.53	140.23	138.30	140.09	1149235
2024-03-06	140.64	141.78	139.53	139.95	999918
2024-03-07	140.50	141.65	139.77	141.43	917988
2024-03-08	141.47	142.73	141.06	141.94	832169
2024-03-11	141.63	146.67	141.60	145.99	2714492
2024-03-12	146.08	148.89	145.32	148.45	1625622
2024-03-13	149.00	149.42	148.09	147.62	925516
2024-03-14	148.03	148.88	146.45	147.03	985721
2024-03-15	145.81	147.30	145.32	145.75	3466219
2024-03-18	146.20	146.87	145.81	146.01	586214
2024-03-19	146.30	146.76	145.44	146.48	747450
2024-03-20	146.32	146.89	145.45	146.68	746677
2024-03-21	146.75	148.50	146.52	148.14	628423
2024-03-22	147.87	148.26	146.91	147.29	977313
2024-03-25	146.95	147.85	146.45	146.68	520853
2024-03-26	146.52	147.79	146.52	147.40	676001
2024-03-27	147.96	148.18	146.91	147.98	709455
2024-03-28	148.44	149.54	148.05	148.87	859568
2024-04-01	148.53	148.91	147.23	147.36	625733
2024-04-02	147.16	147.16	145.20	145.74	737700
2024-04-03	145.97	146.63	145.82	146.04	549510
2024-04-04	147.01	147.33	144.84	144.90	552799
2024-04-05	145.39	147.71	145.22	147.53	603397
2024-04-08	147.91	149.42	147.82	149.00	818649
2024-04-09	149.29	149.50	147.58	148.38	537214
2024-04-10	146.83	147.22	145.39	145.96	637394
2024-04-11	146.46	146.99	145.81	146.08	509818
2024-04-12	144.90	145.39	142.67	143.11	739971
2024-04-15	144.29	144.88	140.92	141.64	899981
2024-04-16	141.73	143.09	141.00	142.19	833902
2024-04-17	142.75	143.23	140.19	141.07	757660
2024-04-18	141.50	141.97	140.16	140.72	828178
2024-04-19	141.06	141.78	138.86	139.52	2924108
2024-04-22	140.62	141.87	139.65	141.02	933195
2024-04-23	140.98	143.08	140.98	142.51	788075
2024-04-24	142.75	143.48	142.20	142.79	612576
2024-04-25	141.86	143.29	140.46	143.03	528230
2024-04-26	142.99	144.32	142.99	143.45	625349
2024-04-29	142.85	145.21	142.85	145.18	788550
2024-04-30	145.09	146.24	144.41	144.47	1185434
2024-05-01	153.25	164.73	151.00	163.42	2765722
2024-05-02	164.00	165.93	162.94	165.33	1361155
2024-05-03	165.79	166.44	164.17	165.97	973141
2024-05-06	167.13	167.90	165.82	167.88	827882
2024-05-07	167.95	170.87	167.20	169.96	878611
2024-05-08	169.36	170.16	169.03	169.96	542364
2024-05-09	170.16	170.16	168.45	169.30	552479
2024-05-10	169.59	169.70	168.24	168.93	737154
2024-05-13	169.17	169.82	168.80	169.36	369865
2024-05-14	169.45	170.77	169.06	169.91	506645
2024-05-15	170.27	171.10	170.11	170.55	596976
2024-05-16	170.82	171.24	169.95	169.98	526820
2024-05-17	170.58	171.47	169.50	170.94	525781
2024-05-20	171.00	171.64	169.67	170.19	529766
2024-05-21	170.14	170.98	169.49	170.73	510060
2024-05-22	167.40	169.09	161.10	162.06	1321739
2024-05-23	162.27	163.39	160.81	162.73	890133
2024-05-24	163.73	164.41	162.54	163.81	541643
2024-05-28	162.92	163.34	161.86	162.40	704866
2024-05-29	161.48	162.99	161.08	161.66	471074
2024-05-30	162.48	164.95	161.82	162.77	778941
2024-05-31	162.68	163.86	161.45	163.85	1398364
2024-06-03	163.31	164.00	162.12	163.20	623957
2024-06-04	162.72	164.22	162.67	163.03	528667
2024-06-05	163.45	164.16	162.69	164.00	506554
2024-06-06	164.27	166.06	163.39	163.91	390259
2024-06-07	163.30	164.59	163.05	163.26	324302
2024-06-10	162.90	163.00	161.04	162.62	527079
2024-06-11	161.99	162.00	160.20	161.52	870773
2024-06-12	163.09	165.47	162.86	164.19	588255
2024-06-13	164.01	164.89	160.55	161.93	809575
2024-06-14	160.52	161.12	158.67	158.78	561558
2024-06-17	158.90	160.85	158.38	160.30	605165
2024-06-18	160.50	161.07	159.54	160.72	501511
2024-06-20	160.37	161.38	159.20	159.96	539766
2024-06-21	160.30	161.47	159.28	161.45	1347905
2024-06-24	161.53	163.49	161.16	162.29	423784
2024-06-25	161.93	162.19	159.88	160.31	396142
2024-06-26	160.18	161.46	159.72	161.16	609410
2024-06-27	161.17	162.06	160.60	162.01	476676
2024-06-28	161.89	163.95	161.41	162.92	1139766
2024-07-01	163.00	164.37	161.07	161.10	754533
2024-07-02	160.73	161.91	160.29	161.49	808072
2024-07-03	160.97	161.42	158.90	161.15	442550
2024-07-05	161.51	162.21	160.09	161.93	819198
2024-07-08	162.64	163.34	160.94	161.53	545854
2024-07-09	161.54	162.85	161.03	161.49	744272
2024-07-10	162.80	163.51	161.51	163.45	613984
2024-07-11	163.80	167.20	163.80	166.76	857906
2024-07-12	167.50	170.67	167.50	168.80	734151
2024-07-15	169.06	170.84	168.31	170.12	900764
2024-07-16	171.00	173.95	170.46	173.74	661129
2024-07-17	173.74	174.51	172.58	173.00	611475
2024-07-18	172.50	175.01	170.19	171.08	826018
2024-07-19	171.08	171.78	169.20	170.07	666690
2024-07-22	170.38	172.81	170.37	172.73	532479
2024-07-23	172.76	172.98	171.80	172.10	341092
2024-07-24	172.60	174.45	171.58	172.84	913004
2024-07-25	172.91	175.24	171.75	173.40	560707
2024-07-26	174.54	178.51	173.79	177.94	1059479
2024-07-29	177.94	178.16	176.37	176.56	758536
2024-07-30	178.43	179.76	177.18	179.34	1211607
2024-07-31	175.45	177.19	169.59	171.25	1939270
2024-08-01	171.93	174.08	169.87	171.06	1159218
2024-08-02	169.33	170.29	166.01	168.52	943885
2024-08-05	163.64	164.00	160.71	161.63	1269817
2024-08-06	161.64	165.89	160.81	164.71	860673
2024-08-07	165.43	165.88	161.56	162.35	838749
2024-08-08	162.35	167.41	161.45	167.12	571659
2024-08-09	167.01	168.49	166.63	167.42	524852
2024-08-12	167.42	169.06	165.88	168.56	834524
2024-08-13	168.35	170.02	167.19	169.66	538776
2024-08-14	169.66	170.05	168.22	170.00	531864
2024-08-15	171.30	171.51	169.84	170.82	727240
2024-08-16	170.95	172.08	170.48	172.06	728219
2024-08-19	172.59	175.93	172.59	175.91	612183
2024-08-20	176.12	177.37	175.60	176.48	528649
2024-08-21	177.49	179.00	177.11	178.46	976419
2024-08-22	178.63	179.59	177.51	177.65	542857
2024-08-23	178.26	180.40	178.05	179.76	529626
2024-08-26	180.01	181.26	178.95	179.53	624431
2024-08-27	179.73	180.71	178.69	180.65	353009
2024-08-28	180.70	182.36	179.06	180.08	498776
2024-08-29	180.55	183.22	179.76	180.65	648141
2024-08-30	181.36	183.88	180.67	183.29	1180210
2024-09-03	183.09	183.83	178.59	180.10	1209706
2024-09-04	179.99	181.45	179.35	180.93	721294
2024-09-05	181.22	181.62	179.42	180.78	713762
2024-09-06	180.91	182.26	179.21	180.17	627748
2024-09-09	180.97	184.42	180.03	182.94	659259
2024-09-10	183.07	183.12	179.42	180.44	584391
2024-09-11	180.30	183.05	177.33	182.74	724122
2024-09-12	182.08	183.10	180.77	182.01	580439
2024-09-13	173.22	174.65	168.18	172.68	2016875
2024-09-16	173.45	174.04	171.60	172.62	797956
2024-09-17	172.62	174.08	171.42	171.58	790718
2024-09-18	171.88	172.59	169.27	169.87	975518
2024-09-19	172.14	173.00	170.81	171.76	891683
2024-09-20	170.00	171.76	169.26	171.00	1447072
2024-09-23	172.00	175.97	171.60	175.81	1014873
2024-09-24	175.00	175.85	173.79	175.81	685000
2024-09-25	175.41	175.84	172.43	173.15	611546
2024-09-26	173.85	175.18	173.28	174.83	475526
2024-09-27	174.29	175.77	173.64	173.99	800272
2024-09-30	174.27	176.15	173.35	176.03	1172410
2024-10-01	176.14	176.36	172.69	172.73	602348
2024-10-02	172.70	174.59	171.54	172.05	603006
2024-10-03	171.19	171.88	168.56	169.13	791041
2024-10-04	170.53	170.94	167.92	170.03	660338
2024-10-07	164.00	165.00	160.94	163.13	1238829
2024-10-08	164.46	165.13	163.66	164.63	821944
2024-10-09	164.63	165.41	163.70	165.31	704309
2024-10-10	164.41	165.98	163.10	165.70	644502
2024-10-11	165.90	166.80	165.53	165.89	531606
2024-10-14	166.21	168.56	166.10	167.96	586647
2024-10-15	167.70	168.71	166.36	166.84	857799
2024-10-16	166.87	167.92	166.87	167.10	434480
2024-10-17	168.03	168.70	166.32	166.52	518585
2024-10-18	168.23	168.79	166.40	167.58	740979
2024-10-21	166.93	167.80	166.32	166.47	463595
2024-10-22	165.21	165.32	162.57	163.00	827767
2024-10-23	162.32	162.71	160.95	161.58	707952
2024-10-24	163.09	163.74	161.28	161.93	969948
2024-10-25	161.97	163.28	161.97	162.30	757486
2024-10-28	163.21	166.39	163.11	166.29	950623
2024-10-29	164.56	167.89	164.01	166.27	1378307
2024-10-30	186.10	207.22	186.10	204.92	3031869
2024-10-31	204.50	204.80	197.95	198.35	2064934
2024-11-01	198.78	201.06	196.31	198.18	1708179
2024-11-04	197.07	200.88	196.39	200.24	937033
2024-11-05	200.48	204.84	200.34	204.23	1189406
2024-11-06	207.06	210.33	205.42	209.67	1079027
2024-11-07	210.14	212.28	209.53	210.34	903423
2024-11-08	210.92	214.62	210.45	212.72	1143309
2024-11-11	213.00	214.83	211.97	212.56	807567
2024-11-12	212.23	214.04	211.95	213.58	1160651
2024-11-13	214.03	214.53	212.83	212.98	788654
2024-11-14	213.92	215.55	211.17	211.37	1037085
2024-11-15	210.37	211.75	208.16	208.43	691220
2024-11-18	208.60	211.01	208.08	209.27	938783
2024-11-19	207.28	209.30	206.61	207.37	745808
2024-11-20	206.24	207.13	204.16	205.59	855576
2024-11-21	207.54	210.06	207.14	209.11	577273
2024-11-22	209.34	211.27	209.28	210.33	776430
2024-11-25	212.29	216.44	212.12	214.52	1721918
2024-11-26	214.50	215.48	210.75	212.85	1160772
2024-11-27	213.75	215.11	211.03	212.09	602146
2024-11-29	212.03	213.23	211.78	212.60	394771
2024-12-02	213.80	215.15	213.22	213.46	903085
2024-12-03	213.87	214.50	211.20	212.45	462044
2024-12-04	212.31	215.99	211.55	215.77	706715
2024-12-05	215.83	217.76	215.78	216.59	958189
2024-12-06	217.73	219.54	216.81	218.58	661073
2024-12-09	217.69	220.50	216.10	219.33	846816
2024-12-10	219.50	220.78	216.50	219.21	1093021
2024-12-11	220.75	222.97	220.38	220.77	864560
2024-12-12	219.82	219.83	215.67	215.22	605867
2024-12-13	216.04	216.25	214.46	215.40	731681
2024-12-16	215.30	220.41	214.46	214.62	723824
2024-12-17	213.86	213.86	209.74	210.89	867614
2024-12-18	210.89	210.89	206.15	206.23	884145
2024-12-19	207.00	208.69	204.46	205.42	733555
2024-12-20	205.42	210.04	203.69	208.99	2545364
2024-12-23	207.65	210.01	206.50	209.30	527608
2024-12-24	210.19	211.07	208.98	211.02	222993
2024-12-26	209.88	211.78	209.10	210.67	838973
2024-12-27	209.69	211.52	208.19	209.36	670716
2024-12-30	207.03	208.50	205.26	207.46	428235
2024-12-31	207.69	208.18	206.08	206.26	496061
2025-01-02	207.79	208.29	203.30	204.55	831465
2025-01-03	205.53	207.35	204.51	207.15	623469
2025-01-06	208.75	210.48	206.90	207.83	643384
2025-01-07	208.00	211.50	207.58	208.55	596060
2025-01-08	208.02	211.63	207.75	211.39	675914
2025-01-10	209.00	210.07	206.75	209.16	742272
2025-01-13	206.32	208.56	205.26	208.44	718980
2025-01-14	209.67	213.24	209.67	212.27	779293
2025-01-15	215.50	216.55	212.80	213.45	700954
2025-01-16	214.58	215.44	212.89	214.56	511243
2025-01-17	216.02	216.83	214.60	215.70	747122
2025-01-21	215.89	218.37	215.70	217.82	663899
2025-01-22	217.91	219.00	215.29	216.20	502275
2025-01-23	216.16	216.16	212.16	215.58	790732
2025-01-24	214.85	215.35	213.66	214.23	499500
2025-01-27	214.59	215.80	213.12	214.91	696521
2025-01-28	215.91	220.53	214.46	217.78	864439
2025-01-29	218.48	218.48	212.88	214.34	714759
2025-01-30	214.21	218.42	213.24	217.04	650402
2025-01-31	217.04	219.72	215.40	215.85	622098
2025-02-03	211.96	216.35	208.49	215.49	1008598
2025-02-04	216.21	218.66	215.75	218.22	590019
2025-02-05	219.09	220.52	216.30	218.85	522605
2025-02-06	219.93	220.00	216.58	219.78	581270
2025-02-07	219.53	223.33	216.94	217.67	623771
2025-02-10	218.25	219.49	213.88	215.73	913443
2025-02-11	215.63	215.75	209.80	211.57	860810
2025-02-12	208.02	211.16	201.63	209.63	952993
2025-02-13	210.30	210.51	206.84	210.23	784925
2025-02-14	211.12	213.73	209.32	212.62	892166
2025-02-18	213.50	215.02	209.70	214.78	1358520
2025-02-19	238.00	246.50	229.33	241.93	3142750
2025-02-20	239.08	240.64	226.25	229.01	1635360
2025-02-21	229.90	230.14	222.45	224.71	1072639
2025-02-24	226.68	229.00	222.43	222.81	842150
2025-02-25	223.08	226.72	222.25	226.04	1030179
2025-02-26	225.00	228.61	224.23	226.92	773503
2025-02-27	227.57	229.94	223.81	224.06	884703
2025-02-28	225.06	229.49	224.23	228.93	1207449
2025-03-03	228.00	231.44	224.62	226.22	1050937
2025-03-04	225.09	225.57	216.86	220.12	1142303
2025-03-05	220.31	225.09	220.23	224.81	791210
2025-03-06	223.19	227.30	221.61	221.91	811239
2025-03-07	219.86	220.52	210.16	219.34	1082728
2025-03-10	215.24	219.39	212.59	215.32	937955
2025-03-11	216.22	220.16	212.86	213.21	952801
2025-03-12	216.31	217.95	212.92	215.61	814906

Explore More About GRMN

Coins representing dividend payouts and trends

GRMN Dividend History

Discover Garmin Ltd's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.

Benjamin Franklin on a $100 bill representing value division in stock split history

GRMN Stock Split History

Discover Garmin Ltd's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.

Graph showing historical stock prices and market trends

GRMN Historical Prices

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

Web Analytics