Warning: Constant MY_IP_ADDRESS already defined in /home/u613205425/domains/symbolsurfing.com/public_html/config/credentials.php on line 3
Groupon Inc (GRPN) Historical Prices: Free Download & Interactive Data Table 2025

GRPN Historical Prices

Summary

Key Stock Metrics

7.75

(November 13, 2024)

52-Week Low

43.08

(August 7, 2025)

52-Week High

516.79

(February 8, 2012)

All-Time High

22.75

(September 8, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2012-02-02	433.80	484.40	424.00	461.60	257914
2012-02-03	469.80	495.00	463.00	488.60	152397
2012-02-06	483.00	498.00	467.40	470.20	124687
2012-02-07	466.60	487.00	442.40	483.80	131895
2012-02-08	492.80	516.79	473.00	491.60	437248
2012-02-09	436.60	449.40	402.00	423.40	556584
2012-02-10	422.80	427.80	410.80	420.60	102029
2012-02-13	420.00	421.40	378.60	389.00	273536
2012-02-14	380.40	397.20	378.00	387.00	114208
2012-02-15	388.00	396.60	385.00	390.20	69039
2012-02-16	396.20	409.40	386.60	406.00	128062
2012-02-17	406.20	410.20	402.00	405.20	124581
2012-02-21	410.60	412.60	393.80	396.80	74083
2012-02-22	392.20	397.40	387.00	388.20	59604
2012-02-23	392.00	394.00	376.00	387.80	75812
2012-02-24	387.40	396.00	385.00	390.00	67741
2012-02-27	384.80	394.60	384.20	389.80	60186
2012-02-28	392.00	410.00	389.80	397.40	123714
2012-02-29	399.00	403.60	391.80	394.30	68543
2012-03-01	395.00	397.80	385.80	390.20	62608
2012-03-02	391.40	397.60	382.40	384.00	67686
2012-03-05	382.40	384.20	360.00	362.60	151338
2012-03-06	356.80	370.80	350.00	366.60	81477
2012-03-07	367.60	371.60	346.00	346.40	115713
2012-03-08	351.00	352.00	325.00	339.60	224916
2012-03-09	340.60	351.60	335.40	341.20	97122
2012-03-12	342.60	348.80	333.80	334.80	64648
2012-03-13	334.60	344.60	328.00	341.10	95622
2012-03-14	342.40	347.40	333.20	337.60	66811
2012-03-15	340.20	366.40	334.20	356.80	179868
2012-03-16	356.80	361.60	351.80	360.40	101336
2012-03-19	357.60	366.40	353.20	356.40	48089
2012-03-20	359.40	363.20	350.60	354.40	80468
2012-03-21	358.40	358.40	338.60	346.00	118022
2012-03-22	343.40	345.40	334.60	337.80	110527
2012-03-23	337.60	341.60	332.80	337.80	104069
2012-03-26	341.00	349.80	334.00	347.60	111628
2012-03-27	350.00	370.00	346.34	365.60	108440
2012-03-28	363.60	375.20	352.00	356.00	128199
2012-03-29	355.20	364.60	351.00	354.40	56337
2012-03-30	356.00	379.60	355.80	367.60	129633
2012-04-02	330.20	331.40	305.00	305.50	504560
2012-04-03	305.60	309.60	298.00	299.80	175188
2012-04-04	295.00	304.60	290.20	290.80	178574
2012-04-05	288.20	295.00	280.20	283.60	218548
2012-04-09	280.00	284.50	270.00	277.80	161905
2012-04-10	277.20	279.00	266.00	271.00	173095
2012-04-11	282.40	282.40	259.00	261.60	121181
2012-04-12	285.80	286.00	265.40	271.20	140987
2012-04-13	270.40	271.00	257.00	262.40	97705
2012-04-16	263.00	265.20	251.00	253.40	83592
2012-04-17	253.00	258.58	245.00	251.60	92583
2012-04-18	247.80	251.00	236.60	240.80	122560
2012-04-19	239.00	245.40	233.60	235.20	99841
2012-04-20	236.20	237.20	220.40	222.60	119642
2012-04-23	229.00	238.60	222.00	237.00	254512
2012-04-24	236.40	241.40	232.00	239.20	147600
2012-04-25	240.80	246.40	239.60	245.40	46064
2012-04-26	242.00	243.00	237.00	238.40	50358
2012-04-27	241.20	245.20	232.20	239.50	74822
2012-04-30	239.40	239.82	212.80	214.20	139965
2012-05-01	220.00	228.00	211.20	217.30	259084
2012-05-02	216.00	220.00	210.00	211.60	172709
2012-05-03	211.60	215.60	198.60	206.20	201240
2012-05-04	206.20	210.00	196.40	199.40	127043
2012-05-07	202.00	216.00	200.80	209.20	128903
2012-05-08	209.40	210.00	202.00	206.60	78172
2012-05-09	204.40	208.80	200.00	201.40	60614
2012-05-10	205.60	205.70	197.20	197.40	69823
2012-05-11	196.20	203.20	192.60	198.00	74649
2012-05-14	204.40	243.60	201.60	234.70	822771
2012-05-15	297.80	298.60	240.00	243.40	1234209
2012-05-16	243.40	264.00	243.20	261.00	354540
2012-05-17	253.20	258.00	243.20	248.20	333603
2012-05-18	249.80	250.00	226.60	231.60	298907
2012-05-21	232.20	254.80	218.02	247.80	368098
2012-05-22	247.60	248.60	235.20	239.00	150530
2012-05-23	233.80	248.00	232.00	240.60	177875
2012-05-24	239.60	243.60	235.00	237.80	105866
2012-05-25	240.00	244.00	238.00	241.00	112823
2012-05-29	240.40	243.00	231.00	235.80	155526
2012-05-30	230.80	232.00	218.20	222.00	175577
2012-05-31	219.00	219.00	204.00	212.80	299219
2012-06-01	194.40	202.00	190.60	193.80	1168482
2012-06-04	194.00	195.80	176.00	179.00	627986
2012-06-05	180.00	196.00	179.00	195.70	536864
2012-06-06	200.00	214.80	199.60	212.60	668759
2012-06-07	220.00	221.00	207.00	212.40	430878
2012-06-08	208.40	215.40	204.60	215.20	318649
2012-06-11	216.80	217.60	205.20	206.80	287792
2012-06-12	210.80	211.00	196.40	199.00	485032
2012-06-13	193.60	199.60	190.20	192.00	513569
2012-06-14	184.80	189.20	182.60	188.60	379966
2012-06-15	184.40	202.80	182.00	201.20	893318
2012-06-18	208.40	227.80	206.60	223.00	682663
2012-06-19	220.20	223.00	210.20	218.60	628962
2012-06-20	220.00	223.60	212.00	213.40	283862
2012-06-21	215.20	215.60	207.20	209.98	219841
2012-06-22	210.80	212.40	207.40	208.00	185731
2012-06-25	205.20	206.80	194.80	197.80	242400
2012-06-26	200.00	206.60	198.20	205.00	218286
2012-06-27	203.40	207.40	198.10	202.60	251411
2012-06-28	201.40	201.50	191.80	197.00	305995
2012-06-29	203.00	213.40	200.00	212.60	334004
2012-07-02	208.60	210.00	189.60	190.20	635975
2012-07-03	191.80	191.80	174.40	175.80	610205
2012-07-05	175.60	180.00	170.20	176.40	292847
2012-07-06	175.20	176.40	165.00	168.80	366342
2012-07-09	168.00	176.60	165.60	175.80	284710
2012-07-10	176.40	178.40	165.00	166.20	378927
2012-07-11	166.20	166.20	154.40	155.40	647286
2012-07-12	153.00	160.20	145.00	159.60	789857
2012-07-13	159.60	162.00	155.40	155.80	366183
2012-07-16	158.20	163.20	152.20	153.40	388082
2012-07-17	153.80	154.80	143.40	144.20	541544
2012-07-18	143.60	146.00	140.40	141.40	567751
2012-07-19	146.00	152.20	143.20	148.00	351986
2012-07-20	147.00	151.60	145.90	148.00	319551
2012-07-23	142.80	148.40	141.20	147.60	163835
2012-07-24	146.40	149.80	143.20	144.80	153628
2012-07-25	146.00	147.00	142.40	144.80	132594
2012-07-26	137.60	141.40	131.00	132.20	682673
2012-07-27	130.20	161.00	130.00	151.80	1016650
2012-07-30	151.60	156.00	136.20	138.00	485458
2012-07-31	140.60	141.00	132.40	133.20	265587
2012-08-01	133.80	134.40	127.60	129.60	433507
2012-08-02	128.00	132.00	127.00	127.60	258025
2012-08-03	132.00	134.60	128.60	131.80	153460
2012-08-06	133.00	145.80	132.40	145.00	423332
2012-08-07	144.80	147.20	137.80	145.60	287857
2012-08-08	142.00	150.00	138.40	138.60	254317
2012-08-09	138.40	139.80	131.80	133.00	299222
2012-08-10	133.40	152.40	133.20	148.80	525499
2012-08-13	155.00	161.00	145.00	151.00	1542663
2012-08-14	116.40	120.00	109.20	110.20	3117140
2012-08-15	111.00	112.60	105.60	106.40	1062661
2012-08-16	103.60	104.00	99.40	100.00	1654643
2012-08-17	96.60	97.20	90.20	95.00	1976906
2012-08-20	93.60	97.60	90.00	93.00	864646
2012-08-21	88.60	95.60	86.80	90.80	779483
2012-08-22	90.00	92.80	88.60	90.80	503413
2012-08-23	90.60	94.00	89.80	90.30	389114
2012-08-24	89.60	90.00	88.20	88.80	423042
2012-08-27	88.40	89.40	86.40	88.20	474860
2012-08-28	87.00	90.20	87.00	87.40	269099
2012-08-29	87.80	88.40	85.20	86.20	382849
2012-08-30	85.60	87.20	83.20	83.80	459621
2012-08-31	83.00	86.00	82.40	83.00	300376
2012-09-04	82.20	85.40	80.00	84.80	530513
2012-09-05	84.80	87.20	83.20	83.60	433006
2012-09-06	84.00	85.80	82.70	84.50	405041
2012-09-07	85.00	87.20	84.40	85.40	271915
2012-09-10	85.40	86.40	84.60	85.40	257088
2012-09-11	85.40	93.40	85.00	92.20	792825
2012-09-12	94.20	95.60	90.00	93.20	656194
2012-09-13	92.80	96.20	91.00	95.20	296509
2012-09-14	97.20	106.00	96.00	105.40	1000843
2012-09-17	103.00	103.60	94.80	95.00	753563
2012-09-18	95.00	96.80	93.00	93.80	342669
2012-09-19	96.00	107.80	95.20	106.80	2079752
2012-09-20	104.40	109.40	101.20	103.00	1563908
2012-09-21	104.60	107.40	104.60	105.60	1095369
2012-09-24	103.60	105.00	101.40	104.00	570595
2012-09-25	103.40	105.40	93.40	96.50	809608
2012-09-26	95.80	97.00	91.80	94.00	337890
2012-09-27	95.80	98.60	94.20	95.60	327212
2012-09-28	97.00	98.40	94.00	95.30	283121
2012-10-01	96.00	97.60	93.60	94.40	213131
2012-10-02	94.60	94.60	92.40	93.00	149633
2012-10-03	94.40	94.60	92.60	93.50	210332
2012-10-04	93.80	97.20	91.20	96.00	296766
2012-10-05	94.80	107.40	94.20	105.00	909165
2012-10-08	102.80	109.80	101.20	109.40	662229
2012-10-09	107.00	108.70	104.20	105.40	466953
2012-10-10	107.80	110.00	99.40	101.00	611024
2012-10-11	102.80	107.40	101.00	105.00	316129
2012-10-12	104.40	108.00	104.00	105.80	284366
2012-10-15	105.60	108.00	101.20	104.00	339808
2012-10-16	105.00	105.00	101.00	101.00	275870
2012-10-17	101.00	103.00	100.00	101.60	271060
2012-10-18	101.00	101.80	96.60	98.20	493810
2012-10-19	98.00	98.60	92.80	93.80	509365
2012-10-22	93.40	95.40	90.40	91.60	487019
2012-10-23	90.00	91.40	87.00	89.60	661160
2012-10-24	94.00	95.00	87.60	88.40	608210
2012-10-25	89.60	90.00	86.52	89.20	680189
2012-10-26	88.80	90.40	87.00	89.40	670857
2012-10-31	90.00	90.20	80.00	82.40	2232157
2012-11-01	84.00	84.60	80.00	80.60	424240
2012-11-02	81.20	81.60	73.60	76.60	1417219
2012-11-05	77.40	81.00	75.40	78.00	1332947
2012-11-06	78.60	81.00	76.00	79.80	887741
2012-11-07	78.40	78.40	74.00	75.20	1316260
2012-11-08	75.40	79.20	75.40	78.40	1116208
2012-11-09	60.00	61.60	54.20	55.20	5823947
2012-11-12	55.20	55.60	52.00	53.80	873833
2012-11-13	53.40	55.00	52.40	52.60	560324
2012-11-14	53.00	54.60	53.00	54.60	758194
2012-11-15	55.20	58.80	55.00	58.00	799276
2012-11-16	58.20	60.20	57.00	59.60	693351
2012-11-19	61.00	63.80	60.20	62.10	1222889
2012-11-20	69.00	71.40	66.40	67.40	1546619
2012-11-21	69.20	82.00	68.00	77.60	2882331
2012-11-23	79.60	82.00	78.40	79.00	708474
2012-11-26	76.80	79.40	74.00	76.10	843380
2012-11-27	77.00	79.80	74.80	79.20	620525
2012-11-28	81.40	88.60	78.60	88.40	1771780
2012-11-29	88.40	91.80	84.20	90.80	1798322
2012-11-30	84.60	87.40	81.00	82.90	2731599
2012-12-03	83.60	85.60	81.60	82.20	525795
2012-12-04	82.80	83.70	75.20	75.20	879495
2012-12-05	76.60	78.20	76.00	77.20	440077
2012-12-06	76.80	76.80	74.00	76.20	370755
2012-12-07	77.20	95.60	76.40	93.70	2545828
2012-12-10	89.00	91.40	84.40	85.00	1110379
2012-12-11	86.60	89.00	85.60	88.20	494959
2012-12-12	88.40	93.80	87.20	91.60	1160240
2012-12-13	92.40	99.00	92.00	96.00	1101858
2012-12-14	97.80	102.00	96.80	98.60	923267
2012-12-17	99.00	100.20	93.60	95.80	745187
2012-12-18	95.40	101.00	95.40	100.21	639213
2012-12-19	101.60	103.40	96.80	97.60	603058
2012-12-20	98.80	101.40	95.40	95.81	506532
2012-12-21	94.40	96.80	88.60	96.40	730412
2012-12-24	96.80	98.20	91.20	92.60	250074
2012-12-26	94.00	97.80	93.20	96.00	396317
2012-12-27	98.00	98.00	94.00	97.20	400625
2012-12-28	96.00	96.80	92.40	95.60	245726
2012-12-31	95.00	98.20	94.00	97.20	345463
2013-01-02	100.40	102.00	98.30	99.20	603911
2013-01-03	99.20	104.20	99.20	102.40	662433
2013-01-04	103.00	106.60	102.80	105.40	700616
2013-01-07	105.80	109.00	102.20	106.00	843920
2013-01-08	105.80	107.70	103.00	104.00	538999
2013-01-09	105.00	105.80	100.60	101.00	419783
2013-01-10	103.20	105.80	98.40	103.80	696849
2013-01-11	105.00	107.60	102.70	107.00	577481
2013-01-14	107.60	111.80	104.40	105.40	979811
2013-01-15	105.60	106.20	103.40	104.60	508848
2013-01-16	103.60	104.40	99.60	100.60	723151
2013-01-17	101.80	103.40	101.20	101.80	322219
2013-01-18	102.80	103.00	98.20	99.00	337639
2013-01-22	99.40	100.00	95.80	96.70	424162
2013-01-23	97.40	101.90	96.20	101.80	612079
2013-01-24	100.60	105.40	99.40	103.60	971059
2013-01-25	104.20	107.20	103.50	105.40	797467
2013-01-28	106.20	108.20	105.40	108.00	587940
2013-01-29	108.00	108.20	104.80	105.60	365789
2013-01-30	107.00	107.00	103.20	105.40	423331
2013-01-31	105.00	110.40	104.40	110.40	750170
2013-02-01	109.40	115.20	108.20	112.90	945215
2013-02-04	112.00	112.80	104.40	104.60	614981
2013-02-05	105.60	106.40	100.60	102.40	837564
2013-02-06	103.00	108.60	102.60	108.00	476445
2013-02-07	108.00	110.00	104.00	105.62	354256
2013-02-08	107.00	110.00	106.40	108.60	458099
2013-02-11	108.00	110.00	107.00	107.20	380719
2013-02-12	108.20	111.80	105.60	105.80	455670
2013-02-13	112.40	114.20	110.20	111.50	1337286
2013-02-14	112.80	120.60	112.00	119.00	1445910
2013-02-15	119.00	121.60	116.80	119.10	1085603
2013-02-19	120.00	123.40	117.80	118.50	857150
2013-02-20	119.80	120.40	110.60	111.80	739550
2013-02-21	116.20	119.60	113.20	116.00	1051272
2013-02-22	116.80	120.00	113.20	114.40	517947
2013-02-25	115.40	117.40	111.50	111.80	476828
2013-02-26	114.00	114.00	107.90	111.00	691386
2013-02-27	111.80	122.40	111.00	119.65	1950675
2013-02-28	85.00	98.60	84.80	90.60	5166980
2013-03-01	92.50	104.40	91.60	102.00	3110958
2013-03-04	99.60	109.60	98.60	108.40	2182905
2013-03-05	110.00	115.40	109.60	112.70	1698895
2013-03-06	114.60	120.20	105.20	105.90	2100220
2013-03-07	106.20	109.40	105.20	106.40	733141
2013-03-08	109.20	111.60	105.60	109.80	822904
2013-03-11	109.00	112.00	106.61	108.20	595103
2013-03-12	108.00	109.20	103.80	105.00	564287
2013-03-13	105.20	107.00	104.40	105.60	333829
2013-03-14	105.00	106.00	100.80	101.60	580921
2013-03-15	106.60	110.80	105.00	107.80	1121811
2013-03-18	105.00	112.00	104.80	109.60	562119
2013-03-19	111.00	112.20	104.60	105.60	734638
2013-03-20	106.00	108.60	105.00	107.60	309890
2013-03-21	108.20	108.80	106.80	108.40	366219
2013-03-22	108.20	114.80	108.20	114.80	848980
2013-03-25	114.60	121.00	114.40	120.00	1043201
2013-03-26	118.80	123.80	117.20	121.20	1120484
2013-03-27	120.00	125.80	119.60	124.18	961466
2013-03-28	123.80	127.20	121.00	122.40	929564
2013-04-01	122.20	123.20	118.20	119.20	586838
2013-04-02	116.80	117.80	109.60	112.40	984509
2013-04-03	111.80	113.70	109.40	111.00	682685
2013-04-04	111.00	114.80	110.20	114.60	316572
2013-04-05	112.60	121.80	112.00	121.40	706434
2013-04-08	121.00	122.00	117.60	120.80	504517
2013-04-09	120.80	122.20	118.20	118.80	359871
2013-04-10	118.60	124.40	118.60	122.20	634487
2013-04-11	123.80	131.00	123.00	128.60	1166602
2013-04-12	126.60	131.10	123.80	131.00	957586
2013-04-15	129.00	133.20	124.60	125.60	694288
2013-04-16	126.60	130.60	124.20	127.60	445556
2013-04-17	127.20	130.20	126.00	127.80	491562
2013-04-18	127.00	127.80	121.40	122.40	443787
2013-04-19	124.40	127.80	123.20	127.20	439444
2013-04-22	127.60	129.00	125.40	126.00	318458
2013-04-23	125.60	129.20	125.60	127.20	327140
2013-04-24	128.00	129.90	125.40	127.80	517353
2013-04-25	128.80	133.20	127.60	129.40	524238
2013-04-26	130.20	131.00	126.40	127.60	653068
2013-04-29	129.00	130.00	125.00	125.20	533531
2013-04-30	125.20	125.78	121.20	122.00	669701
2013-05-01	123.60	123.60	119.00	119.60	538341
2013-05-02	121.00	121.00	116.80	117.20	580092
2013-05-03	118.40	119.40	116.10	116.80	472803
2013-05-06	117.60	117.80	108.60	109.20	1528265
2013-05-07	110.00	112.00	107.40	107.80	662546
2013-05-08	110.40	112.80	108.20	111.80	1236781
2013-05-09	127.40	129.60	120.60	124.60	3319535
2013-05-10	122.60	126.00	121.62	125.00	761969
2013-05-13	123.40	131.80	122.90	127.20	1105670
2013-05-14	126.60	138.60	126.20	137.80	1186787
2013-05-15	137.20	147.60	137.00	137.20	1545640
2013-05-16	142.40	147.00	138.60	138.80	1525727
2013-05-17	140.20	143.40	138.00	139.40	740083
2013-05-20	139.80	140.60	137.60	139.60	713218
2013-05-21	140.20	147.00	140.00	142.80	1290342
2013-05-22	144.00	146.80	142.60	145.20	977721
2013-05-23	139.20	145.60	138.60	142.60	729524
2013-05-24	142.60	144.60	141.70	144.20	400889
2013-05-28	145.80	150.00	145.40	147.80	510226
2013-05-29	147.00	150.60	146.00	148.20	482241
2013-05-30	148.80	150.40	148.00	149.40	535983
2013-05-31	150.80	154.20	149.60	153.78	623195
2013-06-03	154.80	155.00	140.60	142.80	1019446
2013-06-04	145.00	145.60	138.40	140.00	635364
2013-06-05	139.20	142.00	134.80	136.20	629912
2013-06-06	135.80	137.80	131.60	134.00	670456
2013-06-07	134.60	139.40	134.60	138.78	932195
2013-06-10	141.80	145.20	139.38	143.00	727490
2013-06-11	142.00	145.60	138.60	142.40	482803
2013-06-12	144.80	145.20	137.80	139.00	462688
2013-06-13	139.40	143.00	136.00	137.20	630168
2013-06-14	148.00	160.60	147.00	153.00	3119086
2013-06-17	153.40	156.60	150.80	153.80	880498
2013-06-18	154.00	155.80	151.00	153.60	515236
2013-06-19	153.00	156.80	152.20	154.60	628613
2013-06-20	152.40	156.00	150.50	150.80	618156
2013-06-21	152.00	162.00	152.00	159.00	1655064
2013-06-24	158.20	162.60	152.40	159.38	1008140
2013-06-25	161.60	164.60	159.00	163.20	753919
2013-06-26	163.20	167.00	162.20	166.60	632533
2013-06-27	169.60	170.80	166.20	167.80	691374
2013-06-28	166.60	173.80	164.60	171.00	1992611
2013-07-01	171.60	175.00	171.20	173.38	559367
2013-07-02	176.20	181.60	174.80	179.00	804089
2013-07-03	180.00	188.60	179.00	182.78	864318
2013-07-05	187.00	187.80	179.41	182.40	683246
2013-07-08	184.60	185.30	178.00	178.04	847075
2013-07-09	178.20	178.60	166.80	172.00	1161130
2013-07-10	172.00	177.00	169.00	176.00	463874
2013-07-11	179.20	181.00	170.20	172.40	876024
2013-07-12	170.40	173.40	168.80	170.60	559702
2013-07-15	170.20	172.20	167.20	168.80	584735
2013-07-16	169.20	172.00	166.00	166.20	530936
2013-07-17	166.20	177.30	165.20	177.00	769316
2013-07-18	176.20	180.00	173.30	175.40	407111
2013-07-19	174.40	178.00	172.00	176.80	410950
2013-07-22	177.00	178.60	174.20	178.00	425354
2013-07-23	177.60	178.98	172.40	177.20	613267
2013-07-24	176.20	180.80	173.00	174.00	437782
2013-07-25	176.40	178.10	173.00	176.80	463647
2013-07-26	177.40	187.20	176.60	186.78	888383
2013-07-29	185.80	186.80	177.00	178.40	568888
2013-07-30	178.40	183.00	173.20	174.20	675463
2013-07-31	175.40	178.60	174.80	177.10	469168
2013-08-01	178.00	181.80	174.00	176.80	705459
2013-08-02	180.00	180.20	171.66	174.00	1053155
2013-08-05	174.20	179.40	174.00	179.40	703622
2013-08-06	180.60	181.20	172.50	174.00	846618
2013-08-07	174.60	176.00	170.20	174.40	1443843
2013-08-08	212.30	224.40	209.60	212.00	4572263
2013-08-09	212.00	214.80	206.40	212.20	1145248
2013-08-12	211.00	219.00	209.80	211.60	701444
2013-08-13	214.20	215.20	204.20	207.00	689485
2013-08-14	206.60	211.00	203.80	204.20	479800
2013-08-15	195.40	199.20	187.40	195.60	1279215
2013-08-16	196.80	198.00	190.40	192.20	689318
2013-08-19	191.20	193.60	185.40	190.00	794918
2013-08-20	188.80	192.80	187.40	189.80	435014
2013-08-21	189.40	198.00	189.20	195.40	861939
2013-08-22	196.60	201.20	196.60	199.60	405903
2013-08-23	200.60	201.60	196.70	197.40	377325
2013-08-26	198.80	211.60	198.60	205.60	932073
2013-08-27	201.60	204.00	196.00	197.80	815662
2013-08-28	199.60	204.60	199.00	200.80	574445
2013-08-29	202.60	210.40	202.00	207.60	854071
2013-08-30	208.20	210.00	202.40	203.20	570732
2013-09-03	204.80	207.60	201.80	204.00	561067
2013-09-04	203.80	207.00	199.20	205.90	557530
2013-09-05	216.20	220.80	212.80	213.20	1521966
2013-09-06	216.40	217.20	209.20	215.40	989623
2013-09-09	218.00	228.60	217.60	222.00	1238450
2013-09-10	225.00	227.60	217.00	223.90	970538
2013-09-11	221.80	231.00	221.60	230.60	1117608
2013-09-12	234.40	243.40	230.44	235.10	1586751
2013-09-13	237.00	237.04	228.40	233.78	914823
2013-09-16	227.20	230.40	221.00	224.80	1352766
2013-09-17	224.00	229.00	222.00	227.20	798759
2013-09-18	229.00	231.40	224.40	231.00	987633
2013-09-19	240.60	255.20	238.20	251.70	2359924
2013-09-20	247.30	254.40	246.00	252.82	1769539
2013-09-23	243.80	244.20	236.60	238.70	1636003
2013-09-24	242.80	243.60	235.00	236.20	1108177
2013-09-25	238.60	239.40	232.80	234.00	1442596
2013-09-26	235.00	243.60	233.60	242.20	1130998
2013-09-27	241.00	242.80	230.20	232.80	1173442
2013-09-30	225.40	230.60	217.00	224.22	1147299
2013-10-01	224.20	234.00	224.20	234.00	703155
2013-10-02	230.60	236.80	229.60	235.40	789160
2013-10-03	239.60	246.20	225.60	226.00	1662313
2013-10-04	228.20	230.00	222.20	229.00	767455
2013-10-07	224.80	228.20	220.30	220.60	993528
2013-10-08	221.80	223.20	206.80	210.50	1217084
2013-10-09	211.20	211.80	197.60	205.20	1529231
2013-10-10	212.00	222.20	210.00	222.00	1306711
2013-10-11	221.80	225.60	219.80	222.40	660054
2013-10-14	216.40	222.00	211.20	220.20	654980
2013-10-15	221.80	225.80	217.80	223.60	813745
2013-10-16	226.00	230.70	225.00	228.90	734666
2013-10-17	227.00	227.00	211.60	213.40	1427036
2013-10-18	215.20	220.20	210.80	213.00	1117132
2013-10-21	213.40	215.00	208.00	212.00	669263
2013-10-22	202.00	205.00	190.20	197.30	1585228
2013-10-23	195.60	199.40	192.00	194.02	560558
2013-10-24	194.00	195.00	188.00	192.90	878024
2013-10-25	196.00	202.60	195.40	196.00	788157
2013-10-28	195.40	195.80	185.60	187.20	768803
2013-10-29	186.80	190.40	179.70	188.76	1051688
2013-10-30	188.80	192.00	182.20	182.80	753298
2013-10-31	182.40	186.20	179.60	182.70	961455
2013-11-01	183.80	199.00	183.60	198.60	1210542
2013-11-04	205.40	213.80	205.00	211.38	1350417
2013-11-05	212.00	213.40	202.00	205.60	1038517
2013-11-06	206.20	208.60	195.40	200.10	1325823
2013-11-07	194.60	199.40	188.00	190.00	1934399
2013-11-08	195.00	208.60	189.00	202.22	2304054
2013-11-11	203.60	203.60	195.20	199.80	909077
2013-11-12	199.20	207.20	197.20	205.60	957476
2013-11-13	202.40	208.20	202.00	206.00	1061284
2013-11-14	207.80	215.40	207.00	214.38	855814
2013-11-15	216.40	219.60	213.20	214.20	760780
2013-11-18	214.20	217.00	207.20	208.20	883636
2013-11-19	204.00	204.00	193.10	196.40	1124803
2013-11-20	197.00	198.20	183.80	184.40	1685702
2013-11-21	185.60	192.80	185.60	190.60	847405
2013-11-22	190.60	193.10	182.00	182.40	1003010
2013-11-25	182.20	184.20	172.00	181.40	1259875
2013-11-26	181.20	187.40	181.20	183.80	655624
2013-11-27	185.00	186.20	180.20	182.00	702571
2013-11-29	182.80	183.40	178.60	181.00	266846
2013-12-02	174.40	177.20	168.00	175.00	1613943
2013-12-03	182.80	186.40	180.20	181.80	1077566
2013-12-04	181.40	184.00	179.40	181.80	621255
2013-12-05	182.40	182.78	178.60	181.80	481308
2013-12-06	183.00	185.20	179.00	181.80	401987
2013-12-09	181.80	192.60	181.80	192.40	840707
2013-12-10	195.00	203.60	195.00	200.80	1192119
2013-12-11	208.00	212.40	201.80	202.80	1223453
2013-12-12	204.00	211.40	200.80	208.00	1100910
2013-12-13	205.80	211.60	200.20	204.80	674036
2013-12-16	205.20	208.20	201.60	207.20	641687
2013-12-17	206.60	217.00	205.60	213.40	920031
2013-12-18	215.40	226.60	213.60	225.40	1426617
2013-12-19	228.00	233.80	227.00	233.00	1341016
2013-12-20	232.80	235.40	227.60	233.60	1465387
2013-12-23	234.60	239.00	233.40	236.40	604796
2013-12-24	235.00	238.80	234.80	236.80	397367
2013-12-26	238.00	243.80	236.60	239.80	669186
2013-12-27	239.60	240.89	230.40	234.20	698777
2013-12-30	233.40	235.40	222.80	226.60	798130
2013-12-31	229.00	235.40	227.60	235.30	612187
2014-01-02	236.40	240.80	234.00	237.00	729020
2014-01-03	232.60	243.80	232.00	241.60	1213430
2014-01-06	245.60	248.40	237.43	237.80	1499974
2014-01-07	241.10	244.00	235.20	237.60	1660852
2014-01-08	237.80	238.80	234.40	235.60	975082
2014-01-09	237.60	238.60	226.80	228.80	767483
2014-01-10	230.00	233.20	226.40	231.20	516570
2014-01-13	230.40	230.80	216.40	219.60	873386
2014-01-14	220.60	229.80	220.60	228.20	626696
2014-01-15	229.20	230.20	219.20	220.80	759850
2014-01-16	219.40	225.70	217.40	219.60	967211
2014-01-17	221.60	222.80	215.80	216.80	640446
2014-01-21	218.40	219.20	214.60	219.00	468390
2014-01-22	213.40	218.60	211.60	215.00	654259
2014-01-23	214.00	217.40	211.60	212.80	454533
2014-01-24	210.00	213.10	204.40	205.60	638316
2014-01-27	205.80	207.00	198.00	200.00	837593
2014-01-28	202.00	210.40	202.00	210.40	540629
2014-01-29	207.80	211.60	201.60	208.60	669818
2014-01-30	213.80	220.40	213.80	217.60	577664
2014-01-31	212.40	215.60	208.40	209.20	604907
2014-02-03	211.60	215.20	202.20	204.80	732302
2014-02-04	206.80	214.20	206.40	210.20	476679
2014-02-05	209.20	213.00	204.80	209.20	561039
2014-02-06	209.20	211.80	204.80	207.40	596698
2014-02-07	207.20	218.00	207.20	217.40	627235
2014-02-10	218.40	224.20	217.60	221.60	539766
2014-02-11	210.80	211.20	201.00	208.00	2057025
2014-02-12	209.60	213.20	208.40	209.80	585443
2014-02-13	209.00	215.80	207.80	215.20	452115
2014-02-14	215.80	217.60	209.80	210.20	497879
2014-02-18	211.80	213.00	203.60	205.20	960713
2014-02-19	206.20	207.60	199.00	200.40	902013
2014-02-20	204.80	207.00	202.20	205.58	2318902
2014-02-21	179.20	179.40	160.00	160.60	6982484
2014-02-24	162.60	164.60	153.40	155.60	2915087
2014-02-25	158.80	170.00	157.40	168.20	3286836
2014-02-26	169.60	170.40	162.90	165.20	1548254
2014-02-27	170.60	175.60	168.60	173.90	1183306
2014-02-28	171.20	172.20	163.60	166.20	1089436
2014-03-03	164.00	170.20	163.00	169.00	1049506
2014-03-04	171.00	174.60	170.80	173.60	1164953
2014-03-05	174.00	174.40	170.40	171.40	700465
2014-03-06	171.40	173.40	168.20	170.40	642080
2014-03-07	170.00	172.80	168.80	172.00	778024
2014-03-10	171.20	172.40	166.20	167.60	751508
2014-03-11	167.60	170.40	164.40	165.40	648678
2014-03-12	165.60	173.20	162.62	172.00	1171703
2014-03-13	171.40	172.80	164.60	164.80	808321
2014-03-14	163.80	171.60	163.20	167.20	1114948
2014-03-17	167.80	171.20	165.60	166.80	779766
2014-03-18	167.40	169.00	165.80	167.60	512064
2014-03-19	167.80	168.40	163.00	164.00	866841
2014-03-20	168.00	170.00	166.00	168.00	1131926
2014-03-21	168.00	169.00	165.20	165.80	935266
2014-03-24	165.60	166.00	159.40	162.00	888741
2014-03-25	162.40	165.00	160.00	161.40	544168
2014-03-26	162.60	164.80	156.40	157.42	765896
2014-03-27	156.00	161.80	152.20	158.40	960593
2014-03-28	160.00	162.00	153.20	157.00	885436
2014-03-31	157.20	162.00	155.60	156.80	790850
2014-04-01	158.40	162.80	158.00	162.80	711863
2014-04-02	162.20	164.80	160.00	162.80	593874
2014-04-03	163.20	164.00	157.20	159.60	704053
2014-04-04	159.40	159.60	153.20	156.80	1229759
2014-04-07	156.40	156.80	144.20	149.00	1538139
2014-04-08	149.00	151.00	144.50	147.40	1489362
2014-04-09	148.20	150.40	144.00	148.40	1229804
2014-04-10	148.60	150.80	140.00	141.20	1691750
2014-04-11	138.60	145.00	137.60	139.00	1482286
2014-04-14	139.80	143.40	136.80	138.80	793284
2014-04-15	139.20	142.20	134.00	141.60	891646
2014-04-16	142.40	144.20	137.20	142.00	543700
2014-04-17	144.00	149.80	143.40	148.20	840188
2014-04-21	148.00	148.40	144.60	148.20	482671
2014-04-22	149.60	155.00	148.60	152.80	547013
2014-04-23	152.80	154.60	146.80	148.40	421581
2014-04-24	148.80	152.60	144.20	148.10	661446
2014-04-25	144.60	146.20	142.20	143.80	587114
2014-04-28	143.80	144.60	137.00	140.60	583785
2014-04-29	140.20	144.80	137.70	141.80	646642
2014-04-30	140.60	141.80	138.60	139.80	856416
2014-05-01	140.80	143.80	140.00	141.60	794737
2014-05-02	141.00	143.20	140.20	141.80	661854
2014-05-05	140.40	141.60	137.20	137.80	1041655
2014-05-06	140.00	140.00	132.40	134.40	1400909
2014-05-07	120.40	120.66	103.60	106.60	3565393
2014-05-08	108.40	115.60	106.20	113.10	1529376
2014-05-09	113.00	124.30	112.00	121.00	2015727
2014-05-12	121.20	124.40	121.20	123.00	853479
2014-05-13	122.20	127.40	121.60	126.60	699895
2014-05-14	126.60	129.20	120.40	121.00	976347
2014-05-15	121.40	122.40	116.80	121.00	785029
2014-05-16	120.20	123.20	118.40	120.20	362824
2014-05-19	120.60	122.20	119.20	121.00	399845
2014-05-20	120.20	121.10	118.40	119.40	624432
2014-05-21	119.40	121.90	117.40	117.60	871158
2014-05-22	117.60	119.90	116.40	119.60	682632
2014-05-23	119.80	126.40	119.30	125.80	660152
2014-05-27	126.20	129.20	123.40	125.40	459281
2014-05-28	124.00	124.60	119.80	121.80	693792
2014-05-29	122.80	125.00	119.50	119.80	749663
2014-05-30	119.80	120.20	116.60	117.60	591353
2014-06-02	117.60	118.60	109.50	110.00	1705926
2014-06-03	111.20	112.20	109.20	111.90	661902
2014-06-04	111.20	115.60	111.20	114.60	797758
2014-06-05	115.60	117.00	114.00	116.40	597041
2014-06-06	116.00	118.20	116.00	116.60	256595
2014-06-09	117.40	124.00	116.80	122.60	995611
2014-06-10	122.60	124.00	120.80	121.80	628463
2014-06-11	121.20	123.00	120.40	121.40	480755
2014-06-12	121.00	122.60	119.20	120.10	455673
2014-06-13	125.40	128.00	124.00	124.80	1527340
2014-06-16	124.40	127.20	122.60	124.40	547284
2014-06-17	125.80	128.80	124.80	127.00	841159
2014-06-18	127.20	129.00	123.80	126.20	644101
2014-06-19	126.20	126.80	122.80	124.80	631520
2014-06-20	124.60	125.40	122.40	123.00	398683
2014-06-23	124.60	132.60	123.65	129.80	1052095
2014-06-24	130.40	143.20	130.00	135.60	1832420
2014-06-25	130.40	136.40	128.60	135.00	971710
2014-06-26	135.80	139.00	133.60	134.40	686247
2014-06-27	133.20	135.60	132.00	133.60	591859
2014-06-30	133.00	136.00	132.20	132.40	488024
2014-07-01	133.00	135.80	130.20	130.60	635808
2014-07-02	130.40	133.80	130.00	130.00	613305
2014-07-03	131.00	134.80	130.80	133.40	420645
2014-07-07	133.40	133.60	128.60	129.00	568240
2014-07-08	135.40	136.40	124.40	125.60	2273229
2014-07-09	128.00	134.00	126.40	131.60	984416
2014-07-10	127.20	131.60	125.40	130.00	686104
2014-07-11	130.00	133.10	127.60	131.60	617609
2014-07-14	132.60	133.20	129.00	129.20	648542
2014-07-15	130.20	131.00	127.20	128.00	501038
2014-07-16	128.40	128.78	125.00	126.00	621371
2014-07-17	125.40	127.00	123.60	123.80	523001
2014-07-18	124.20	127.00	123.20	125.90	466620
2014-07-21	126.60	127.80	123.80	125.20	548868
2014-07-22	125.00	127.40	124.40	124.60	638765
2014-07-23	125.00	126.00	124.00	125.00	484070
2014-07-24	125.80	125.80	121.80	123.00	886303
2014-07-25	122.60	125.00	122.40	124.20	326116
2014-07-28	124.00	128.80	123.60	127.80	534978
2014-07-29	128.00	128.40	124.60	126.20	458127
2014-07-30	126.40	128.00	124.20	127.60	728190
2014-07-31	127.00	131.40	126.20	129.40	1145446
2014-08-01	130.20	130.80	126.40	129.20	887298
2014-08-04	130.00	141.00	129.60	140.40	2304949
2014-08-05	140.20	141.50	136.00	141.38	2668353
2014-08-06	113.80	125.60	113.60	123.40	3096555
2014-08-07	123.40	123.40	118.60	119.10	1086411
2014-08-08	119.00	120.70	116.80	119.20	942539
2014-08-11	119.40	120.60	119.00	120.40	581330
2014-08-12	120.20	120.80	116.60	117.20	875697
2014-08-13	119.00	119.00	115.00	115.20	863331
2014-08-14	115.20	117.80	115.20	116.80	398606
2014-08-15	117.80	120.40	116.20	120.00	672350
2014-08-18	120.00	123.60	120.00	123.00	710578
2014-08-19	123.60	126.00	123.60	124.60	460593
2014-08-20	125.00	126.00	123.00	125.00	504618
2014-08-21	124.40	126.00	123.00	124.60	341095
2014-08-22	124.60	126.20	123.20	125.80	347156
2014-08-25	126.40	128.00	125.60	126.60	295151
2014-08-26	126.60	131.00	126.60	129.20	533508
2014-08-27	128.80	130.80	128.80	130.60	358039
2014-08-28	130.00	133.10	128.00	132.80	594598
2014-08-29	132.80	139.20	132.00	136.00	801859
2014-09-02	137.60	141.40	137.60	141.20	1209066
2014-09-03	141.80	145.60	141.00	143.60	814913
2014-09-04	142.00	144.00	139.80	140.80	612923
2014-09-05	140.20	141.00	136.40	136.40	736577
2014-09-08	136.00	136.60	124.40	134.40	869389
2014-09-09	132.80	140.20	132.20	133.80	828806
2014-09-10	133.80	143.20	133.80	142.00	885141
2014-09-11	141.80	144.60	140.60	140.80	609111
2014-09-12	140.80	144.40	140.48	143.10	604100
2014-09-15	144.20	144.40	138.00	139.00	641234
2014-09-16	139.00	139.60	136.60	139.00	506122
2014-09-17	139.40	141.00	137.60	139.40	474309
2014-09-18	139.80	140.40	136.20	137.80	443048
2014-09-19	138.40	140.80	137.20	139.40	984651
2014-09-22	139.00	139.00	135.40	136.00	587634
2014-09-23	135.00	137.40	133.00	134.00	848492
2014-09-24	133.60	135.80	132.60	133.60	769707
2014-09-25	133.40	134.20	129.80	131.60	775993
2014-09-26	131.20	135.00	131.20	133.20	490176
2014-09-29	132.40	134.80	130.40	133.40	638776
2014-09-30	133.20	133.60	129.60	133.60	506187
2014-10-01	133.00	133.60	129.80	131.30	490742
2014-10-02	131.40	134.00	127.80	131.60	1114527
2014-10-03	132.60	135.60	131.40	134.80	392452
2014-10-06	135.20	137.20	131.42	132.80	299875
2014-10-07	132.80	133.90	127.80	128.40	397005
2014-10-08	128.40	130.00	125.40	129.60	329585
2014-10-09	128.80	131.40	126.60	127.60	383918
2014-10-10	125.00	125.00	115.60	118.80	904785
2014-10-13	117.80	120.50	114.50	115.40	580158
2014-10-14	115.60	119.00	114.40	118.60	1032478
2014-10-15	116.00	125.80	115.40	125.40	830801
2014-10-16	121.40	125.60	119.60	125.00	452481
2014-10-17	127.20	128.00	122.00	122.50	381266
2014-10-20	123.00	125.40	122.20	124.10	424872
2014-10-21	124.60	125.80	122.40	124.40	378650
2014-10-22	126.60	126.60	122.40	122.80	503869
2014-10-23	123.00	125.60	122.00	123.80	554441
2014-10-24	122.80	124.00	119.20	121.00	555976
2014-10-27	120.20	121.00	117.80	118.60	512570
2014-10-28	118.60	121.80	117.00	120.00	754091
2014-10-29	120.00	120.60	115.00	115.80	1196397
2014-10-30	116.20	120.80	114.60	119.80	1578669
2014-10-31	130.40	150.40	129.00	146.20	4417753
2014-11-03	146.40	153.20	144.20	147.40	1553459
2014-11-04	148.00	161.20	147.00	156.80	2115941
2014-11-05	159.10	159.80	150.00	152.30	1086305
2014-11-06	151.20	151.60	146.90	150.40	943180
2014-11-07	149.40	153.40	149.20	150.00	623327
2014-11-10	150.00	153.40	148.40	148.60	601186
2014-11-11	146.80	157.60	145.00	155.90	925019
2014-11-12	156.80	165.60	155.20	162.00	2283744
2014-11-13	162.00	163.00	156.68	156.70	299909
2014-11-14	155.20	158.00	152.80	156.80	649284
2014-11-17	156.80	157.60	150.80	151.40	638068
2014-11-18	152.40	153.60	146.60	147.40	1020815
2014-11-19	147.80	149.80	143.20	145.10	816167
2014-11-20	146.60	153.40	146.60	148.60	1381359
2014-11-21	152.40	153.80	148.00	150.20	832775
2014-11-24	149.00	152.40	149.00	150.00	398464
2014-11-25	150.80	151.20	149.00	150.80	350880
2014-11-26	150.20	152.00	149.00	150.20	272676
2014-11-28	151.00	152.00	149.60	150.60	249834
2014-12-01	158.10	158.20	147.30	147.70	1020642
2014-12-02	152.80	153.80	146.00	146.80	822730
2014-12-03	146.60	150.00	144.40	149.80	748016
2014-12-04	148.60	152.40	147.20	148.00	417755
2014-12-05	148.00	149.00	144.20	145.40	440719
2014-12-08	142.00	142.80	139.00	141.00	891853
2014-12-09	139.80	146.60	139.00	146.00	669481
2014-12-10	145.80	146.80	143.40	143.60	471427
2014-12-11	144.60	147.00	143.20	145.20	417571
2014-12-12	143.60	146.20	142.60	144.40	973402
2014-12-15	145.00	146.12	140.00	140.20	535522
2014-12-16	139.80	140.80	136.40	136.60	582249
2014-12-17	136.60	145.40	136.60	143.80	1040884
2014-12-18	145.60	157.40	144.40	155.80	1622393
2014-12-19	155.00	159.00	153.20	158.40	1010722
2014-12-22	159.00	160.00	156.10	159.00	459394
2014-12-23	159.00	164.60	157.60	160.60	571263
2014-12-24	160.20	161.42	157.40	157.80	201715
2014-12-26	159.00	168.60	158.80	162.80	878063
2014-12-29	162.60	168.50	162.00	165.00	522765
2014-12-30	164.20	166.20	162.40	164.40	454394
2014-12-31	166.00	166.80	163.00	165.20	329815
2015-01-02	166.80	166.80	158.20	160.40	455906
2015-01-05	159.00	160.80	154.20	155.80	490352
2015-01-06	157.00	161.00	153.80	158.20	736730
2015-01-07	160.00	164.58	157.20	159.00	873277
2015-01-08	159.80	162.70	152.40	156.80	819466
2015-01-09	159.20	160.60	153.60	154.80	549411
2015-01-12	155.00	156.20	146.60	148.40	649871
2015-01-13	148.80	152.30	146.40	149.60	544309
2015-01-14	147.20	150.30	144.00	147.40	490035
2015-01-15	150.00	151.00	142.40	146.00	666987
2015-01-16	145.20	148.80	143.60	146.80	638212
2015-01-20	146.80	148.40	142.60	145.40	527997
2015-01-21	144.40	146.80	141.00	143.20	634686
2015-01-22	143.80	151.00	141.38	150.00	646803
2015-01-23	149.00	150.80	145.80	146.40	400950
2015-01-26	146.20	148.40	143.60	144.00	519204
2015-01-27	141.60	143.20	140.00	141.60	540644
2015-01-28	143.60	144.00	136.60	139.00	561520
2015-01-29	138.60	147.80	135.00	146.80	944604
2015-01-30	147.60	148.20	141.60	143.20	599908
2015-02-02	143.00	146.20	140.80	144.40	517112
2015-02-03	145.00	149.20	143.60	148.40	450676
2015-02-04	147.00	149.60	145.20	146.00	366219
2015-02-05	150.60	152.20	147.60	149.20	566755
2015-02-06	148.40	149.20	146.20	147.80	434514
2015-02-09	147.80	151.20	147.00	149.20	506099
2015-02-10	149.40	150.40	147.00	148.40	590896
2015-02-11	148.20	152.60	148.00	151.60	701188
2015-02-12	155.00	156.00	147.40	149.20	1882237
2015-02-13	151.00	163.40	147.80	159.40	2855737
2015-02-17	159.20	163.00	159.20	161.20	1035370
2015-02-18	160.00	161.00	155.40	156.00	722078
2015-02-19	156.00	159.20	155.40	157.40	535680
2015-02-20	157.40	163.40	156.40	163.00	608418
2015-02-23	162.40	164.80	161.30	163.80	420979
2015-02-24	163.80	164.00	160.00	161.60	313135
2015-02-25	161.20	165.80	161.15	165.20	593956
2015-02-26	163.80	167.40	163.30	166.00	762072
2015-02-27	165.40	166.80	163.20	163.60	363136
2015-03-02	164.40	165.60	161.60	162.60	410714
2015-03-03	162.80	163.20	159.20	161.00	323720
2015-03-04	159.60	160.80	156.20	159.60	353976
2015-03-05	159.40	160.60	157.00	158.60	327437
2015-03-06	158.20	160.40	156.20	157.80	460871
2015-03-09	157.20	158.40	154.80	158.40	423925
2015-03-10	156.80	159.80	152.60	157.20	693103
2015-03-11	157.00	161.00	156.00	160.00	457745
2015-03-12	160.60	161.00	156.80	157.80	222205
2015-03-13	157.00	159.20	154.20	155.40	306382
2015-03-16	155.40	157.14	154.20	156.40	288729
2015-03-17	155.60	158.60	155.40	157.00	278457
2015-03-18	156.40	156.60	154.00	154.80	240487
2015-03-19	154.40	156.00	152.00	152.80	347853
2015-03-20	153.40	154.20	151.40	152.00	550077
2015-03-23	151.80	155.00	151.60	153.20	211552
2015-03-24	152.40	154.60	150.40	151.20	276559
2015-03-25	156.40	157.00	151.40	154.80	658754
2015-03-26	154.20	154.50	151.60	151.60	281702
2015-03-27	151.00	153.60	151.00	152.20	251925
2015-03-30	152.20	153.20	145.20	148.60	581961
2015-03-31	146.60	147.00	144.00	144.20	478556
2015-04-01	144.00	144.60	139.80	140.40	578733
2015-04-02	141.20	142.40	139.20	141.20	507315
2015-04-06	140.40	144.20	139.80	142.20	478571
2015-04-07	142.80	146.40	142.40	143.80	439821
2015-04-08	143.00	147.00	141.60	146.00	486674
2015-04-09	146.20	147.60	144.20	146.80	330174
2015-04-10	146.80	149.00	145.80	147.60	307540
2015-04-13	148.20	148.60	144.40	145.00	258187
2015-04-14	149.00	149.00	143.00	145.00	408618
2015-04-15	145.40	147.20	143.20	145.60	360079
2015-04-16	145.00	148.00	144.60	147.00	266355
2015-04-17	146.00	146.20	143.20	144.00	231141
2015-04-20	150.40	150.80	143.40	145.00	679123
2015-04-21	144.60	145.00	141.60	142.60	577735
2015-04-22	142.40	143.30	140.40	141.40	401921
2015-04-23	140.80	144.80	140.80	143.00	377252
2015-04-24	143.80	145.00	141.40	142.30	424250
2015-04-27	143.20	143.80	139.80	140.20	327590
2015-04-28	141.20	142.20	137.20	140.00	447941
2015-04-29	139.80	141.80	138.00	141.40	401431
2015-04-30	141.60	141.80	138.10	138.40	511765
2015-05-01	139.20	139.80	132.20	135.80	833820
2015-05-04	136.20	143.70	136.00	140.80	625720
2015-05-05	142.00	143.50	136.28	136.80	895371
2015-05-06	136.00	136.00	123.80	126.40	1489294
2015-05-07	126.00	130.20	124.60	128.20	758041
2015-05-08	129.00	133.90	128.00	132.60	750209
2015-05-11	133.80	136.80	133.00	135.80	552993
2015-05-12	134.40	136.20	134.00	134.60	430923
2015-05-13	134.80	137.20	134.20	134.60	387198
2015-05-14	135.20	135.40	130.20	132.20	442738
2015-05-15	133.00	134.80	130.60	132.20	385328
2015-05-18	131.20	132.80	130.60	130.80	261602
2015-05-19	131.00	133.60	131.00	132.60	273161
2015-05-20	132.20	132.60	128.20	130.80	391549
2015-05-21	130.20	133.00	129.60	130.20	245299
2015-05-22	130.20	131.80	130.00	130.80	254544
2015-05-26	130.00	131.00	128.60	129.40	237119
2015-05-27	129.40	130.00	127.00	128.00	297350
2015-05-28	127.40	128.80	126.20	128.10	241175
2015-05-29	127.80	130.20	127.00	127.60	243650
2015-06-01	127.80	128.40	125.00	125.60	313495
2015-06-02	125.00	125.60	119.10	120.60	1018221
2015-06-03	116.00	124.40	114.40	123.00	1473780
2015-06-04	122.20	122.80	119.60	120.10	471731
2015-06-05	120.80	122.60	120.30	121.80	354544
2015-06-08	122.00	122.60	118.60	119.60	329812
2015-06-09	119.60	120.00	116.30	117.00	416785
2015-06-10	117.80	118.20	115.80	116.40	337310
2015-06-11	116.20	119.00	116.20	117.10	289468
2015-06-12	116.60	117.70	115.20	115.60	323553
2015-06-15	114.80	115.60	111.00	113.00	409570
2015-06-16	112.40	114.60	111.60	111.80	442174
2015-06-17	111.80	112.20	106.40	108.40	1119636
2015-06-18	109.00	111.40	107.80	110.80	565950
2015-06-19	111.20	111.20	108.60	108.80	541536
2015-06-22	108.80	109.60	107.60	108.80	336537
2015-06-23	108.20	108.80	105.20	107.20	728162
2015-06-24	107.20	108.61	106.00	107.20	335302
2015-06-25	107.40	107.60	106.00	106.40	372167
2015-06-26	106.60	107.60	103.40	103.80	619828
2015-06-29	102.60	103.20	100.60	101.20	416457
2015-06-30	101.80	102.60	100.20	100.60	327229
2015-07-01	101.00	102.60	96.80	98.00	585596
2015-07-02	98.20	99.80	96.80	97.00	463233
2015-07-06	95.40	98.00	95.00	96.60	318306
2015-07-07	97.60	97.60	94.80	97.20	313507
2015-07-08	96.20	98.00	96.20	96.20	392831
2015-07-09	96.80	100.00	96.60	98.00	378696
2015-07-10	99.20	99.60	96.20	96.80	271188
2015-07-13	101.00	103.20	99.40	102.00	617202
2015-07-14	102.20	103.40	99.40	102.00	397959
2015-07-15	101.80	102.20	99.20	100.00	341262
2015-07-16	101.20	104.20	100.60	103.40	527398
2015-07-17	104.40	106.40	101.60	102.40	506397
2015-07-20	103.40	103.90	101.10	101.40	236705
2015-07-21	101.80	101.80	99.80	100.20	288716
2015-07-22	99.80	101.10	94.00	96.40	647734
2015-07-23	97.00	103.00	96.20	103.00	534554
2015-07-24	102.20	102.70	99.00	99.40	399014
2015-07-27	99.00	100.60	97.00	98.60	873758
2015-07-28	99.60	99.60	96.60	98.80	327180
2015-07-29	98.80	99.20	95.80	96.80	727102
2015-07-30	97.40	97.80	95.80	96.20	345962
2015-07-31	96.80	97.80	95.60	96.40	231960
2015-08-03	95.80	96.60	92.40	93.00	456995
2015-08-04	96.00	96.00	93.60	94.60	306206
2015-08-05	95.60	96.80	95.00	95.20	372067
2015-08-06	96.20	96.70	92.40	93.60	783526
2015-08-07	89.80	92.60	85.60	88.60	1951784
2015-08-10	88.00	88.20	83.20	85.80	1275286
2015-08-11	85.00	87.80	84.00	85.80	615481
2015-08-12	85.00	85.90	82.60	85.40	540633
2015-08-13	85.60	87.00	84.40	86.60	620800
2015-08-14	87.00	87.40	85.20	86.60	502253
2015-08-17	86.60	90.10	85.60	88.20	669959
2015-08-18	87.40	88.20	84.20	84.80	636912
2015-08-19	84.40	85.60	82.50	84.20	418556
2015-08-20	83.60	83.70	80.60	81.40	467153
2015-08-21	80.20	83.00	78.40	82.00	692105
2015-08-24	75.00	82.20	70.60	79.80	763553
2015-08-25	82.20	83.20	80.00	80.10	449219
2015-08-26	81.20	86.20	79.60	85.40	910351
2015-08-27	85.60	87.60	83.60	85.60	679245
2015-08-28	84.20	92.40	84.20	92.00	524637
2015-08-31	91.20	91.80	88.40	90.00	411029
2015-09-01	87.40	89.80	84.80	85.80	495401
2015-09-02	87.20	88.00	85.20	87.00	251346
2015-09-03	86.00	87.40	85.20	85.80	294468
2015-09-04	85.60	86.40	83.80	85.00	419521
2015-09-08	86.40	87.20	84.20	85.00	363120
2015-09-09	84.60	87.40	83.80	84.00	468765
2015-09-10	84.40	85.60	83.40	84.20	263594
2015-09-11	83.60	84.40	82.60	84.40	238682
2015-09-14	83.80	85.40	82.60	82.80	301403
2015-09-15	82.20	84.80	82.20	83.80	276100
2015-09-16	83.40	86.00	83.10	84.80	337152
2015-09-17	84.60	86.60	84.00	85.20	333099
2015-09-18	84.40	86.40	83.80	85.80	543699
2015-09-21	85.80	86.60	83.20	83.40	217182
2015-09-22	83.20	83.20	80.60	81.60	239357
2015-09-23	81.00	81.60	74.00	74.60	539558
2015-09-24	74.00	75.00	73.00	74.00	486728
2015-09-25	75.20	76.40	70.80	71.80	313339
2015-09-28	71.60	72.23	66.00	66.60	611849
2015-09-29	67.00	68.20	65.00	65.80	631303
2015-09-30	66.80	67.20	64.20	65.20	489039
2015-10-01	65.60	66.80	63.40	65.00	449959
2015-10-02	64.20	68.60	63.60	68.20	373941
2015-10-05	68.40	72.80	68.40	72.00	445259
2015-10-06	71.80	73.20	69.20	70.20	421048
2015-10-07	71.20	76.40	70.40	76.40	549830
2015-10-08	72.60	78.80	72.60	77.20	500158
2015-10-09	76.60	78.80	75.20	77.30	397571
2015-10-12	78.00	78.04	74.00	75.20	268663
2015-10-13	74.60	76.60	73.20	73.40	296137
2015-10-14	73.80	75.20	72.40	72.60	221153
2015-10-15	72.80	74.40	72.40	73.80	253667
2015-10-16	73.40	77.00	73.00	76.40	285722
2015-10-19	76.20	76.20	72.20	72.80	413924
2015-10-20	72.80	75.60	72.20	75.40	334330
2015-10-21	75.40	75.60	72.80	72.80	197190
2015-10-22	72.60	75.40	72.40	73.60	249715
2015-10-23	74.80	74.80	72.00	72.40	357862
2015-10-26	72.00	72.40	68.80	69.60	313868
2015-10-27	69.60	70.00	67.40	68.60	309467
2015-10-28	69.00	72.00	68.20	71.80	266462
2015-10-29	71.80	74.80	71.60	71.60	293302
2015-10-30	71.60	74.40	71.40	74.20	266043
2015-11-02	75.00	77.00	73.20	76.60	277956
2015-11-03	77.40	81.00	76.20	80.60	683821
2015-11-04	57.00	59.60	55.60	59.40	4204253
2015-11-05	60.20	60.40	58.00	58.20	904651
2015-11-06	57.80	58.00	53.30	54.60	1103450
2015-11-09	55.20	55.60	53.00	53.60	778034
2015-11-10	54.00	55.00	52.60	54.20	511301
2015-11-11	54.20	55.00	53.20	54.00	278197
2015-11-12	53.60	55.00	53.00	53.20	349758
2015-11-13	53.40	54.00	50.80	51.40	510811
2015-11-16	51.60	53.60	50.80	52.80	369847
2015-11-17	52.40	56.20	52.00	55.20	926395
2015-11-18	55.00	57.00	53.20	53.80	956314
2015-11-19	53.60	56.00	53.00	55.80	420367
2015-11-20	55.60	56.40	54.20	54.40	230855
2015-11-23	54.40	58.40	54.40	56.00	476519
2015-11-24	55.80	57.60	55.40	57.40	371704
2015-11-25	57.40	58.60	56.60	57.80	226278
2015-11-27	58.20	58.60	57.60	58.00	105513
2015-11-30	58.00	58.20	57.00	57.80	194736
2015-12-01	57.00	57.80	57.00	57.40	245263
2015-12-02	57.00	63.00	57.00	61.60	798430
2015-12-03	62.00	63.60	60.20	60.80	426816
2015-12-04	60.60	61.80	60.00	61.20	289849
2015-12-07	61.20	61.40	56.80	57.20	437924
2015-12-08	56.20	60.20	55.00	60.00	381794
2015-12-09	59.20	60.60	58.20	60.40	314628
2015-12-10	60.20	64.00	60.00	61.60	638925
2015-12-11	61.00	62.00	58.20	59.60	379385
2015-12-14	59.80	63.80	59.60	62.20	499124
2015-12-15	61.80	63.60	60.80	62.20	284548
2015-12-16	62.80	63.60	61.00	63.40	331502
2015-12-17	63.20	64.80	62.90	63.40	241027
2015-12-18	63.00	64.80	61.80	63.00	784618
2015-12-21	63.20	64.40	61.60	61.80	217474
2015-12-22	61.40	63.20	61.00	62.20	282458
2015-12-23	62.40	67.00	62.00	65.40	347523
2015-12-24	65.00	66.80	64.80	65.60	164808
2015-12-28	64.80	65.50	62.00	62.80	312304
2015-12-29	62.80	64.40	62.20	62.80	258004
2015-12-30	61.60	65.00	61.60	62.60	359180
2015-12-31	62.20	63.60	61.40	61.40	241754
2016-01-04	60.60	62.40	58.40	59.90	365908
2016-01-05	60.40	63.00	60.20	62.60	392181
2016-01-06	62.40	62.80	60.00	60.60	401515
2016-01-07	59.00	60.60	57.20	57.20	368724
2016-01-08	58.60	59.40	55.40	55.60	230853
2016-01-11	56.00	56.40	51.30	53.00	473521
2016-01-12	54.60	55.20	51.60	52.60	311566
2016-01-13	53.00	54.20	50.40	51.00	452817
2016-01-14	50.80	55.60	48.00	54.90	592374
2016-01-15	53.20	53.60	50.00	52.00	371932
2016-01-19	53.20	53.60	49.05	49.40	444436
2016-01-20	48.00	48.80	44.60	47.80	755329
2016-01-21	47.60	52.00	47.40	50.80	365448
2016-01-22	51.80	53.40	50.20	53.00	368412
2016-01-25	53.20	53.90	52.00	52.40	240360
2016-01-26	52.60	56.40	52.10	55.60	324695
2016-01-27	54.40	57.40	53.80	53.80	338265
2016-01-28	55.00	56.60	53.40	53.80	356022
2016-01-29	53.40	56.00	53.26	54.40	434130
2016-02-01	53.40	55.00	52.40	52.80	477597
2016-02-02	52.80	53.40	48.40	49.40	531818
2016-02-03	49.40	49.80	47.00	49.40	537030
2016-02-04	48.80	53.80	48.60	52.80	474129
2016-02-05	52.20	52.40	48.60	49.00	681276
2016-02-08	48.20	48.60	46.00	46.20	763939
2016-02-09	45.40	48.00	43.10	44.40	868210
2016-02-10	45.40	46.20	43.90	45.00	507304
2016-02-11	43.20	45.00	43.00	44.80	698296
2016-02-12	53.80	59.20	53.20	57.80	1601794
2016-02-16	66.00	84.80	65.40	81.60	4385578
2016-02-17	78.80	82.60	72.00	75.80	2644651
2016-02-18	75.20	78.20	72.40	76.80	1113952
2016-02-19	77.80	89.00	77.30	81.80	2206470
2016-02-22	85.40	88.00	82.00	86.20	1136049
2016-02-23	84.60	85.40	82.00	84.40	604521
2016-02-24	81.40	85.20	79.20	84.00	671670
2016-02-25	84.40	86.60	82.00	82.80	657466
2016-02-26	86.60	93.60	85.20	89.80	1567195
2016-02-29	90.40	96.60	88.80	95.60	1219992
2016-03-01	97.00	97.00	89.60	92.60	937039
2016-03-02	92.00	93.40	89.60	93.20	516684
2016-03-03	90.00	100.00	89.80	97.20	848920
2016-03-04	97.80	105.60	94.60	95.80	1155367
2016-03-07	96.80	100.00	94.30	95.20	662158
2016-03-08	94.60	95.20	91.00	91.60	607609
2016-03-09	86.40	86.80	81.00	82.20	768266
2016-03-10	84.20	84.80	80.40	80.80	616337
2016-03-11	82.20	84.60	80.60	82.80	50
2016-03-14	82.20	85.00	82.20	82.60	425605
2016-03-15	81.40	82.40	75.80	79.40	887726
2016-03-16	79.20	82.40	78.90	80.40	541397
2016-03-17	81.20	85.80	80.50	83.00	450128
2016-03-18	85.00	85.80	80.80	81.00	720116
2016-03-21	80.40	83.20	80.20	83.20	345594
2016-03-22	82.20	84.00	81.80	82.20	215836
2016-03-23	82.20	82.80	77.00	77.40	452951
2016-03-24	77.40	78.60	77.00	78.60	771
2016-03-28	79.40	80.00	77.20	78.00	323810
2016-03-29	77.60	80.20	76.20	78.00	404136
2016-03-30	79.40	80.20	77.40	78.00	400758
2016-03-31	78.00	81.40	78.00	78.00	343176
2016-04-01	78.00	79.80	77.00	78.40	328659
2016-04-04	82.00	90.60	80.80	85.80	1432967
2016-04-05	85.80	88.00	84.20	87.80	706066
2016-04-06	88.40	90.60	85.40	89.20	675429
2016-04-07	88.20	89.60	85.20	85.60	519093
2016-04-08	86.80	87.40	82.40	84.20	378150
2016-04-11	85.40	86.00	82.20	82.60	252965
2016-04-12	82.20	88.00	82.20	87.20	558192
2016-04-13	88.20	90.60	87.20	90.40	508564
2016-04-14	91.80	94.00	87.80	88.40	431359
2016-04-15	88.60	93.40	88.40	91.80	363190
2016-04-18	91.00	93.00	89.20	91.00	342755
2016-04-19	90.40	92.40	90.00	91.40	237719
2016-04-20	90.00	92.22	89.10	91.00	254977
2016-04-21	91.00	93.00	90.20	90.80	219609
2016-04-22	91.00	91.80	88.20	89.40	340485
2016-04-25	89.20	91.20	89.00	91.00	363375
2016-04-26	90.40	94.40	90.40	92.20	398002
2016-04-27	92.80	94.00	88.60	92.20	680235
2016-04-28	91.60	92.80	87.80	88.60	570541
2016-04-29	81.20	81.80	71.40	72.40	2253130
2016-05-02	72.00	72.00	65.80	69.80	1067347
2016-05-03	68.00	70.00	67.40	67.60	641514
2016-05-04	67.60	69.00	66.00	67.60	490332
2016-05-05	68.00	70.22	64.60	65.20	751230
2016-05-06	64.60	67.60	63.60	65.80	465715
2016-05-09	66.00	68.30	64.60	67.40	666825
2016-05-10	67.40	73.00	67.00	70.80	669698
2016-05-11	70.00	71.20	68.20	69.20	506672
2016-05-12	69.40	71.40	67.20	68.20	505856
2016-05-13	68.00	69.10	65.90	68.00	358418
2016-05-16	67.80	69.60	67.40	68.00	266680
2016-05-17	68.00	68.80	67.00	67.60	280047
2016-05-18	66.80	68.00	66.30	67.40	323246
2016-05-19	66.20	68.40	66.00	68.00	510535
2016-05-20	67.80	69.60	67.40	69.00	264547
2016-05-23	68.80	70.00	67.80	68.20	235417
2016-05-24	68.60	70.00	68.00	68.80	263145
2016-05-25	69.00	70.20	68.60	68.60	285257
2016-05-26	68.60	71.20	68.40	69.60	334532
2016-05-27	69.40	72.00	69.40	71.00	207845
2016-05-31	71.00	73.00	70.20	70.80	213509
2016-06-01	70.80	72.00	69.50	70.80	152064
2016-06-02	70.60	72.40	70.40	71.60	171283
2016-06-03	71.40	73.80	70.20	70.40	260466
2016-06-06	70.80	73.10	70.20	71.60	253867
2016-06-07	71.20	71.95	70.40	70.60	207806
2016-06-08	71.00	71.00	69.20	69.60	281494
2016-06-09	66.40	66.80	62.00	65.20	729869
2016-06-10	64.40	65.00	63.20	63.80	292472
2016-06-13	63.60	64.20	62.20	62.60	266245
2016-06-14	61.60	63.40	60.60	63.20	332846
2016-06-15	63.60	66.80	63.40	65.00	252989
2016-06-16	64.60	66.40	64.20	65.80	241550
2016-06-17	66.00	67.00	65.40	65.40	317787
2016-06-20	66.20	67.20	66.00	66.20	192108
2016-06-21	66.80	67.00	65.80	67.00	177348
2016-06-22	67.40	67.40	64.80	65.00	165656
2016-06-23	66.80	67.40	66.00	67.00	256289
2016-06-24	63.60	65.20	62.20	62.80	546712
2016-06-27	62.00	62.42	58.40	59.60	433873
2016-06-28	61.20	62.40	60.80	62.20	305664
2016-06-29	62.60	64.80	62.03	64.80	289190
2016-06-30	64.40	65.40	63.40	65.00	246696
2016-07-01	65.40	66.60	65.40	66.00	266280
2016-07-05	65.60	65.80	63.60	65.00	167806
2016-07-06	64.40	66.90	64.00	66.40	440075
2016-07-07	66.20	67.80	65.60	66.80	210156
2016-07-08	67.40	68.60	67.00	68.00	240924
2016-07-11	68.40	69.20	68.40	69.00	189467
2016-07-12	70.00	71.00	69.40	70.00	208896
2016-07-13	69.80	70.20	68.40	68.80	135102
2016-07-14	69.20	71.60	69.00	71.40	217094
2016-07-15	70.80	71.40	69.40	69.80	185175
2016-07-18	74.20	78.60	74.10	77.00	800147
2016-07-19	77.00	77.60	74.60	75.80	323302
2016-07-20	76.60	77.00	75.40	76.40	260943
2016-07-21	76.20	76.60	75.00	75.00	225750
2016-07-22	74.80	76.60	74.20	74.40	211760
2016-07-25	75.20	77.20	74.40	76.80	276860
2016-07-26	76.60	79.20	76.20	78.20	358912
2016-07-27	79.20	79.40	75.20	75.60	696536
2016-07-28	96.20	102.40	89.40	97.40	3279717
2016-07-29	96.20	98.80	91.50	96.40	991989
2016-08-01	93.60	101.00	92.00	99.80	1186659
2016-08-02	98.00	104.00	97.80	102.00	1066637
2016-08-03	101.60	109.80	101.00	106.60	1106963
2016-08-04	107.20	111.60	107.00	108.60	1078822
2016-08-05	109.80	115.60	109.80	113.80	920610
2016-08-08	114.60	118.80	112.80	117.20	951500
2016-08-09	117.80	118.80	114.20	117.20	693617
2016-08-10	116.20	117.60	114.60	116.20	559091
2016-08-11	116.20	118.60	115.60	117.80	470043
2016-08-12	114.00	115.20	110.80	114.60	761655
2016-08-15	114.80	116.00	113.40	115.60	451015
2016-08-16	114.20	114.80	112.20	113.80	260340
2016-08-17	113.60	114.40	111.00	111.80	332303
2016-08-18	112.40	113.40	111.00	112.00	303874
2016-08-19	111.40	111.60	109.40	110.80	273133
2016-08-22	110.80	111.40	109.40	110.60	196049
2016-08-23	110.60	113.00	110.60	111.20	272369
2016-08-24	110.60	112.60	108.80	108.80	276377
2016-08-25	108.20	109.80	107.00	107.60	259937
2016-08-26	106.80	108.80	105.40	107.60	282069
2016-08-29	106.60	108.80	105.80	108.00	278947
2016-08-30	108.40	109.00	106.60	107.20	187070
2016-08-31	106.20	107.40	105.40	106.60	301162
2016-09-01	107.20	109.80	106.80	107.80	281100
2016-09-02	108.80	109.40	106.60	107.20	209458
2016-09-06	104.80	110.80	104.80	110.40	335937
2016-09-07	111.00	111.00	107.40	107.60	245433
2016-09-08	107.40	109.00	106.00	106.20	173065
2016-09-09	105.40	106.40	105.00	105.60	344493
2016-09-12	103.60	105.20	101.10	103.80	312429
2016-09-13	103.20	103.80	100.80	102.20	268788
2016-09-14	102.20	102.60	100.00	100.80	203368
2016-09-15	100.60	104.80	100.00	103.80	278745
2016-09-16	103.40	104.10	102.20	103.60	555843
2016-09-19	103.80	104.40	101.60	102.20	128666
2016-09-20	103.00	106.80	102.40	103.60	350419
2016-09-21	104.00	107.40	103.80	107.40	246188
2016-09-22	108.00	110.60	107.28	108.60	313941
2016-09-23	108.00	108.60	106.40	106.40	143678
2016-09-26	104.60	106.80	103.60	103.60	178570
2016-09-27	106.00	109.00	104.02	106.60	270833
2016-09-28	106.40	107.80	105.00	105.20	170261
2016-09-29	105.00	105.60	101.20	102.00	281435
2016-09-30	103.20	104.60	101.20	103.00	310309
2016-10-03	103.80	105.20	102.20	104.60	233943
2016-10-04	105.00	107.00	103.20	105.80	299225
2016-10-05	106.20	107.80	105.40	106.20	358178
2016-10-06	104.80	105.70	102.60	102.80	248714
2016-10-07	103.60	104.00	101.60	103.00	215570
2016-10-10	103.20	104.40	103.20	103.40	105519
2016-10-11	103.20	103.40	100.90	101.20	173294
2016-10-12	101.80	103.60	99.80	100.00	155415
2016-10-13	99.20	99.40	96.20	98.00	221251
2016-10-14	98.80	100.40	98.60	100.20	210524
2016-10-17	105.20	107.60	101.20	101.80	666949
2016-10-18	103.40	105.00	101.40	101.40	340550
2016-10-19	101.60	102.20	99.70	100.20	329542
2016-10-20	100.00	101.00	99.80	100.40	159138
2016-10-21	100.00	100.60	98.80	100.40	242388
2016-10-24	101.40	104.40	101.20	103.40	234966
2016-10-25	104.20	107.20	104.20	106.40	427564
2016-10-26	107.40	107.40	103.20	105.20	881873
2016-10-27	96.00	96.80	81.00	82.00	2182294
2016-10-28	84.60	84.60	80.40	81.20	790556
2016-10-31	82.40	82.80	78.00	79.80	952424
2016-11-01	79.80	80.30	76.00	77.60	916993
2016-11-02	77.00	79.00	76.00	76.80	536805
2016-11-03	76.60	79.00	76.60	78.80	749261
2016-11-04	78.60	79.00	75.40	75.60	710187
2016-11-07	77.40	79.80	76.20	78.20	1199926
2016-11-08	78.00	81.20	77.24	79.20	924446
2016-11-09	76.20	82.00	75.80	80.40	1073605
2016-11-10	81.80	83.20	78.20	81.00	1017378
2016-11-11	80.20	83.20	79.60	83.00	653598
2016-11-14	83.00	83.40	79.20	80.00	983001
2016-11-15	80.20	81.60	79.60	80.40	968725
2016-11-16	79.80	83.20	79.80	81.80	898429
2016-11-17	81.20	82.00	78.80	79.20	773020
2016-11-18	79.60	80.10	77.40	78.80	616173
2016-11-21	79.80	80.20	78.40	79.60	1005650
2016-11-22	80.20	82.20	80.00	81.00	602666
2016-11-23	80.60	83.00	79.20	81.00	813082
2016-11-25	81.40	83.60	81.00	82.20	506131
2016-11-28	82.20	82.80	79.60	79.80	817175
2016-11-29	80.00	80.40	78.40	79.20	633357
2016-11-30	79.80	81.00	78.40	79.40	707644
2016-12-01	79.40	79.80	74.40	75.00	1034575
2016-12-02	76.80	77.80	75.00	75.80	891236
2016-12-05	76.00	78.00	74.80	76.00	1096147
2016-12-06	76.00	76.87	75.20	76.40	627326
2016-12-07	76.20	80.00	76.00	79.20	1036836
2016-12-08	79.80	80.00	77.00	77.80	1003945
2016-12-09	78.40	78.80	77.00	77.40	721502
2016-12-12	77.00	78.00	74.00	75.60	1141538
2016-12-13	76.80	76.80	74.20	75.20	1016655
2016-12-14	74.60	75.00	72.20	72.80	919720
2016-12-15	72.80	73.91	71.40	71.80	951478
2016-12-16	72.40	73.20	71.80	72.60	658123
2016-12-19	72.00	73.40	71.40	71.80	689750
2016-12-20	72.40	74.00	71.50	72.80	464909
2016-12-21	73.20	73.40	71.60	72.20	617319
2016-12-22	72.00	72.00	70.00	70.40	441134
2016-12-23	70.20	71.00	69.40	70.40	415183
2016-12-27	70.20	73.00	70.00	72.00	339256
2016-12-28	72.00	72.80	69.60	70.00	241952
2016-12-29	70.20	70.20	65.80	66.60	796632
2016-12-30	66.80	68.80	66.20	66.40	574369
2017-01-03	68.80	70.60	68.00	70.00	619388
2017-01-04	70.00	71.80	69.60	70.20	579014
2017-01-05	70.40	74.60	70.40	73.20	905193
2017-01-06	73.80	74.80	70.40	70.60	533604
2017-01-09	70.80	72.60	70.20	70.40	359252
2017-01-10	70.40	71.40	70.00	70.40	326252
2017-01-11	70.20	70.60	68.80	70.00	340994
2017-01-12	69.60	73.00	67.80	71.40	898022
2017-01-13	71.80	76.00	71.20	71.60	632345
2017-01-17	71.40	74.20	70.20	70.80	465708
2017-01-18	71.00	71.00	68.60	70.20	346228
2017-01-19	70.00	71.80	69.40	70.20	410080
2017-01-20	70.60	70.80	68.40	69.00	365647
2017-01-23	69.00	69.40	67.60	69.40	460934
2017-01-24	69.60	70.00	68.60	69.80	320931
2017-01-25	70.00	70.80	69.20	69.80	308750
2017-01-26	69.80	70.50	68.20	68.60	317670
2017-01-27	69.00	69.40	68.00	69.00	232970
2017-01-30	68.40	68.80	65.40	68.00	344316
2017-01-31	67.00	69.80	66.20	69.00	421088
2017-02-01	69.00	69.60	67.20	69.40	318272
2017-02-02	69.60	70.40	68.00	70.40	422016
2017-02-03	69.80	70.60	68.40	70.00	241190
2017-02-06	69.60	71.20	69.40	71.00	266534
2017-02-07	70.80	71.60	69.60	70.00	249331
2017-02-08	69.60	71.00	68.40	70.80	274199
2017-02-09	71.00	72.40	70.60	72.20	255902
2017-02-10	72.00	72.20	69.70	71.60	433954
2017-02-13	71.60	72.60	70.80	71.20	347735
2017-02-14	71.20	76.80	71.20	75.60	1057966
2017-02-15	87.80	94.20	86.00	92.80	4151600
2017-02-16	90.60	94.80	88.80	92.60	1321836
2017-02-17	91.80	96.00	91.20	93.20	1045804
2017-02-21	93.40	95.00	92.00	94.80	791509
2017-02-22	94.00	94.50	90.20	90.40	812587
2017-02-23	90.40	92.00	88.20	88.40	530566
2017-02-24	86.40	91.90	85.60	89.40	509324
2017-02-27	90.20	92.70	89.00	89.80	552520
2017-02-28	88.60	88.80	84.40	84.60	836894
2017-03-01	86.00	86.20	82.60	85.20	887923
2017-03-02	85.80	86.00	82.60	82.80	410464
2017-03-03	82.40	83.20	80.00	80.40	670306
2017-03-06	80.00	82.00	79.00	80.80	502063
2017-03-07	80.40	82.60	79.60	81.40	390864
2017-03-08	82.00	83.80	81.80	82.00	354179
2017-03-09	81.80	82.60	79.60	80.80	391135
2017-03-10	81.40	82.40	78.20	79.60	615355
2017-03-13	79.60	80.80	78.90	79.40	387915
2017-03-14	78.80	79.50	77.20	78.60	363206
2017-03-15	77.60	80.40	77.00	80.00	431337
2017-03-16	80.60	84.80	80.20	82.40	701743
2017-03-17	82.20	83.40	81.60	81.60	461588
2017-03-20	81.20	82.40	80.40	80.60	224240
2017-03-21	81.20	82.80	77.80	78.00	616431
2017-03-22	77.60	79.60	77.40	79.40	330826
2017-03-23	79.40	80.60	78.20	79.60	309248
2017-03-24	78.00	81.00	78.00	79.80	276786
2017-03-27	79.00	80.20	78.20	79.00	291590
2017-03-28	78.80	80.40	78.70	79.20	283910
2017-03-29	77.80	79.40	77.20	78.60	288898
2017-03-30	78.80	80.20	78.20	79.20	711262
2017-03-31	79.00	79.20	77.60	78.60	343976
2017-04-03	78.40	79.20	76.60	77.80	279153
2017-04-04	77.60	78.51	75.60	75.80	495848
2017-04-05	75.40	77.60	74.20	74.40	520269
2017-04-06	74.80	76.30	74.20	76.00	441200
2017-04-07	75.60	76.40	74.40	74.80	198002
2017-04-10	74.80	76.00	74.00	75.00	331193
2017-04-11	74.60	76.60	74.60	75.00	285793
2017-04-12	75.00	77.30	75.00	75.40	567725
2017-04-13	75.00	75.40	73.00	73.20	388838
2017-04-17	73.40	73.60	71.80	73.00	415324
2017-04-18	72.60	75.40	72.60	75.00	324669
2017-04-19	75.60	76.40	75.00	75.60	317036
2017-04-20	77.00	78.20	76.20	78.00	632787
2017-04-21	78.00	78.40	77.20	77.60	285654
2017-04-24	75.00	78.80	74.60	77.80	672520
2017-04-25	78.00	78.80	77.20	78.20	250595
2017-04-26	78.20	78.70	77.60	77.60	158074
2017-04-27	77.60	81.00	77.60	79.80	474259
2017-04-28	79.80	80.40	77.80	78.40	385045
2017-05-01	78.60	79.20	78.00	79.00	287566
2017-05-02	80.20	80.60	79.20	80.00	752455
2017-05-03	70.00	70.40	65.40	69.40	1812397
2017-05-04	69.80	70.00	68.00	68.60	417605
2017-05-05	68.40	70.20	67.22	67.60	574560
2017-05-08	67.80	71.60	67.80	71.00	522415
2017-05-09	70.40	73.40	70.30	71.20	415842
2017-05-10	71.00	72.80	71.00	71.60	339922
2017-05-11	71.20	71.80	69.60	70.00	262319
2017-05-12	70.00	70.00	67.60	68.40	427990
2017-05-15	68.40	69.40	67.80	68.60	238708
2017-05-16	68.40	68.57	67.20	67.80	221242
2017-05-17	67.00	67.60	65.00	65.20	350367
2017-05-18	65.00	66.80	64.60	66.20	241664
2017-05-19	66.60	67.00	66.00	66.40	217220
2017-05-22	66.60	67.60	66.20	66.60	210939
2017-05-23	66.40	66.80	65.20	65.60	218645
2017-05-24	65.40	66.60	64.40	66.60	306501
2017-05-25	66.80	67.40	65.20	65.40	254017
2017-05-26	65.20	65.40	63.00	63.40	403324
2017-05-30	63.20	64.00	62.40	63.20	271784
2017-05-31	62.40	63.00	60.20	60.20	327584
2017-06-01	60.60	62.60	60.00	62.20	373031
2017-06-02	62.40	63.60	60.40	60.60	332349
2017-06-05	60.80	61.60	60.60	61.00	179213
2017-06-06	60.60	61.20	59.80	60.60	323646
2017-06-07	60.60	61.10	60.00	60.60	293057
2017-06-08	60.60	62.00	60.60	61.20	219602
2017-06-09	61.00	61.80	60.40	60.80	239546
2017-06-12	59.40	61.00	58.00	60.60	386659
2017-06-13	60.60	62.60	60.40	61.60	339724
2017-06-14	61.60	63.20	61.00	63.00	352022
2017-06-15	62.60	65.00	62.60	64.40	523880
2017-06-16	63.40	65.20	63.40	64.40	1116292
2017-06-19	64.80	65.00	62.80	63.60	180354
2017-06-20	63.20	63.60	61.00	61.80	257640
2017-06-21	61.80	62.80	61.60	62.40	193751
2017-06-22	62.00	65.60	61.80	64.20	396999
2017-06-23	63.20	69.60	63.20	69.40	2178456
2017-06-26	69.80	71.00	68.80	69.00	468092
2017-06-27	68.60	72.00	67.60	68.60	525770
2017-06-28	68.20	71.00	68.00	68.80	349107
2017-06-29	72.00	73.40	70.40	72.20	517463
2017-06-30	72.20	77.40	71.60	76.80	661534
2017-07-03	76.60	77.80	74.00	76.60	333654
2017-07-05	75.80	77.00	74.60	76.20	313140
2017-07-06	75.20	75.60	73.80	74.00	345713
2017-07-07	73.80	75.40	73.60	74.20	325784
2017-07-10	74.00	74.20	72.20	73.00	221591
2017-07-11	72.80	76.80	72.40	75.00	246282
2017-07-12	75.20	77.80	75.00	77.60	331968
2017-07-13	77.80	79.00	77.20	78.80	292666
2017-07-14	78.40	79.80	77.62	79.80	230241
2017-07-17	79.40	79.40	76.80	77.60	236251
2017-07-18	77.60	79.10	77.00	78.80	399563
2017-07-19	79.20	80.80	78.50	79.80	260623
2017-07-20	79.40	80.00	76.60	76.60	356699
2017-07-21	75.80	76.20	72.60	73.00	474409
2017-07-24	72.20	74.20	72.00	73.00	206852
2017-07-25	73.00	74.40	72.30	73.80	197025
2017-07-26	74.20	75.40	73.00	75.20	275586
2017-07-27	74.80	76.70	72.80	75.00	310284
2017-07-28	75.40	77.00	74.80	76.00	210815
2017-07-31	76.60	76.68	74.40	75.20	222381
2017-08-01	78.60	78.80	75.80	77.40	444390
2017-08-02	74.00	85.40	73.00	84.60	1609403
2017-08-03	84.20	86.80	82.40	85.20	539157
2017-08-04	84.40	85.80	80.80	82.40	456972
2017-08-07	82.00	83.60	80.60	82.40	260794
2017-08-08	82.40	84.20	80.80	81.40	291789
2017-08-09	79.20	79.80	77.20	79.20	511090
2017-08-10	78.80	80.54	77.80	80.00	402651
2017-08-11	79.40	80.20	77.80	79.00	244121
2017-08-14	79.20	81.40	79.10	81.00	312264
2017-08-15	80.40	81.40	79.00	79.60	232803
2017-08-16	80.20	80.60	78.00	78.40	241988
2017-08-17	78.20	78.60	76.40	77.00	209201
2017-08-18	76.40	80.00	76.00	79.80	274137
2017-08-21	80.00	80.40	79.00	79.80	208200
2017-08-22	80.20	82.60	80.00	81.60	224981
2017-08-23	80.80	82.30	79.80	81.40	249169
2017-08-24	81.20	82.20	80.40	81.60	182593
2017-08-25	81.80	82.20	80.80	81.40	181075
2017-08-28	81.00	83.00	80.80	82.80	251932
2017-08-29	82.40	85.80	81.60	85.80	392188
2017-08-30	85.60	86.30	84.20	85.60	229798
2017-08-31	85.80	90.00	85.80	88.80	539385
2017-09-01	88.00	89.80	87.80	88.60	230221
2017-09-05	88.20	89.40	85.80	86.20	261412
2017-09-06	86.60	89.40	86.40	88.00	291605
2017-09-07	87.60	89.00	86.80	87.40	192796
2017-09-08	87.00	88.00	85.60	87.60	274606
2017-09-11	87.40	88.40	83.20	88.20	314202
2017-09-12	88.00	88.40	86.40	87.40	189693
2017-09-13	87.40	87.80	86.80	87.60	232818
2017-09-14	87.00	87.60	86.40	86.60	193779
2017-09-15	87.00	88.20	85.60	88.20	584732
2017-09-18	88.00	89.40	87.00	87.60	302299
2017-09-19	87.40	87.50	86.20	86.80	190473
2017-09-20	87.00	88.00	85.60	87.80	228842
2017-09-21	88.00	92.80	87.70	90.60	446341
2017-09-22	91.20	92.40	91.00	91.20	232087
2017-09-25	91.00	93.80	91.00	92.80	397439
2017-09-26	92.40	95.80	92.40	95.20	456087
2017-09-27	95.80	100.40	95.00	98.20	590555
2017-09-28	98.00	100.00	96.00	100.00	356965
2017-09-29	99.60	104.40	98.33	104.00	635227
2017-10-02	104.00	105.00	100.20	101.80	325906
2017-10-03	102.00	106.60	101.50	105.60	457767
2017-10-04	105.20	106.80	103.20	103.60	318201
2017-10-05	103.40	103.60	101.20	102.80	351748
2017-10-06	103.40	103.40	100.20	100.60	230888
2017-10-09	100.40	102.40	99.80	101.20	316561
2017-10-10	101.40	102.20	98.60	99.80	238854
2017-10-11	96.00	98.20	95.40	96.60	471932
2017-10-12	96.40	96.63	93.20	93.40	467302
2017-10-13	93.20	93.90	92.20	92.60	203271
2017-10-16	94.00	97.00	93.80	94.00	464487
2017-10-17	95.00	99.20	94.40	99.00	335186
2017-10-18	100.00	102.40	99.40	100.00	471620
2017-10-19	99.80	100.60	97.40	99.00	278601
2017-10-20	99.60	99.60	91.20	96.00	974661
2017-10-23	95.60	95.60	92.00	92.20	213892
2017-10-24	93.40	94.00	92.20	93.40	231628
2017-10-25	92.80	94.40	92.80	93.20	148853
2017-10-26	93.40	94.37	91.60	92.20	417022
2017-10-27	92.00	92.80	89.80	92.80	370573
2017-10-30	92.40	94.40	92.00	92.60	370732
2017-10-31	93.00	95.80	91.20	95.40	847979
2017-11-01	100.40	103.00	96.80	102.40	1089936
2017-11-02	103.20	106.60	102.20	105.40	751465
2017-11-03	104.00	109.80	103.93	109.20	708039
2017-11-06	106.20	112.60	106.20	109.60	547741
2017-11-07	109.60	109.80	106.50	108.80	385701
2017-11-08	109.40	111.80	106.42	111.80	460364
2017-11-09	110.80	113.40	110.20	112.20	344179
2017-11-10	112.80	112.80	107.00	107.40	577688
2017-11-13	107.40	107.60	105.40	106.40	427679
2017-11-14	105.80	107.00	103.20	103.60	279289
2017-11-15	102.80	107.20	101.80	104.40	624428
2017-11-16	104.80	109.20	104.80	108.80	446817
2017-11-17	108.20	111.00	108.20	109.40	411052
2017-11-20	109.80	111.80	109.40	110.20	239387
2017-11-21	110.40	113.90	110.19	112.40	401435
2017-11-22	112.80	114.00	112.40	113.60	211469
2017-11-24	114.00	115.20	114.00	114.40	147715
2017-11-27	114.40	115.00	111.40	113.80	358862
2017-11-28	114.00	119.80	113.00	116.40	572720
2017-11-29	116.80	118.60	111.40	115.20	544060
2017-11-30	115.00	116.40	112.00	112.80	580090
2017-12-01	113.20	115.20	109.40	112.60	424490
2017-12-04	113.20	115.80	112.20	114.60	537458
2017-12-05	114.00	115.20	112.90	114.20	293678
2017-12-06	114.20	116.60	113.72	115.80	371059
2017-12-07	116.40	117.00	114.20	114.40	283742
2017-12-08	115.40	116.80	115.00	116.20	324112
2017-12-11	116.20	117.40	115.60	117.20	344541
2017-12-12	116.00	117.60	110.40	111.00	1082896
2017-12-13	111.60	113.00	109.80	110.20	357177
2017-12-14	110.60	111.60	105.80	106.20	383703
2017-12-15	106.40	108.20	103.40	105.60	556782
2017-12-18	106.80	107.60	104.60	107.40	407719
2017-12-19	107.80	109.00	106.40	107.20	384553
2017-12-20	107.40	108.60	106.90	107.80	166982
2017-12-21	108.20	109.00	104.90	107.40	317374
2017-12-22	107.00	107.52	103.80	104.00	250928
2017-12-26	103.60	104.40	100.80	104.00	308952
2017-12-27	103.80	105.00	102.00	102.20	162064
2017-12-28	102.00	102.40	100.70	101.20	201728
2017-12-29	101.60	103.60	101.20	102.00	242090
2018-01-02	103.00	105.20	102.80	104.80	417718
2018-01-03	105.00	105.40	102.60	103.00	488793
2018-01-04	103.40	104.00	100.70	102.40	267583
2018-01-05	102.40	105.70	101.60	104.60	542071
2018-01-08	104.40	105.20	102.80	104.40	344310
2018-01-09	104.80	104.80	101.40	101.60	314299
2018-01-10	101.40	102.20	100.40	101.80	250834
2018-01-11	102.40	106.20	101.60	105.00	598426
2018-01-12	102.60	104.20	101.40	102.20	548723
2018-01-16	103.00	104.20	98.90	100.60	597630
2018-01-17	103.00	104.10	100.90	103.20	482058
2018-01-18	102.80	103.80	101.40	102.20	306517
2018-01-19	103.40	112.00	102.60	111.40	943861
2018-01-22	110.00	111.00	108.40	109.80	461812
2018-01-23	110.20	112.60	109.00	111.40	453275
2018-01-24	111.80	113.00	107.60	109.60	447387
2018-01-25	110.00	111.60	109.20	110.80	302930
2018-01-26	111.00	112.60	109.40	111.60	233118
2018-01-29	111.00	112.99	109.00	111.40	303499
2018-01-30	109.80	110.80	105.80	107.60	465389
2018-01-31	107.80	109.40	105.50	105.80	276818
2018-02-01	105.60	108.00	103.60	106.20	206052
2018-02-02	105.80	107.20	104.20	106.20	449656
2018-02-05	104.80	106.00	100.40	102.00	639018
2018-02-06	100.20	104.40	99.80	103.40	492592
2018-02-07	104.40	104.80	102.20	102.60	304744
2018-02-08	102.40	104.80	100.90	101.00	602300
2018-02-09	101.80	102.60	93.60	100.40	957972
2018-02-12	102.00	103.60	99.00	102.80	429280
2018-02-13	102.80	108.00	101.40	104.00	1240282
2018-02-14	93.20	97.00	90.40	94.20	2340904
2018-02-15	92.40	93.80	91.40	91.40	769715
2018-02-16	91.00	93.40	90.00	90.20	611787
2018-02-20	89.40	90.00	85.40	85.60	599183
2018-02-21	86.20	88.80	85.60	85.80	387418
2018-02-22	86.40	87.00	83.40	83.80	337031
2018-02-23	84.40	88.60	83.40	88.40	502827
2018-02-26	88.20	89.20	85.60	86.80	377713
2018-02-27	86.80	88.00	84.20	86.20	732926
2018-02-28	86.60	88.20	85.40	85.60	298170
2018-03-01	85.40	85.80	82.60	84.40	383800
2018-03-02	83.00	86.20	83.00	85.40	357235
2018-03-05	87.40	92.20	86.63	89.80	633708
2018-03-06	90.60	93.00	89.20	92.60	351848
2018-03-07	91.40	93.20	91.00	92.20	268326
2018-03-08	92.20	93.50	91.00	91.40	319154
2018-03-09	91.80	93.00	89.60	90.00	329744
2018-03-12	90.20	94.20	88.60	93.20	359169
2018-03-13	94.00	94.40	91.60	92.60	314586
2018-03-14	92.60	93.60	90.00	91.00	315972
2018-03-15	90.80	92.00	90.00	91.00	204920
2018-03-16	91.20	93.60	91.00	92.00	521827
2018-03-19	91.40	91.40	86.62	88.20	448109
2018-03-20	88.00	89.80	87.00	89.00	305130
2018-03-21	89.40	92.60	88.80	91.60	303657
2018-03-22	91.60	97.40	90.20	92.00	800654
2018-03-23	91.80	92.00	85.60	86.00	525136
2018-03-26	87.20	89.20	86.00	89.00	509430
2018-03-27	89.60	90.40	87.40	88.80	330784
2018-03-28	88.60	88.80	85.60	86.20	395787
2018-03-29	86.60	87.80	86.00	86.80	349686
2018-04-02	87.00	88.10	84.80	85.00	381077
2018-04-03	86.20	86.60	84.20	85.20	243856
2018-04-04	84.20	86.80	83.00	86.60	231129
2018-04-05	86.80	88.60	85.70	88.20	310440
2018-04-06	87.40	88.60	86.60	87.40	142767
2018-04-09	88.00	88.00	83.70	84.00	359791
2018-04-10	85.60	88.20	85.20	87.40	244824
2018-04-11	87.20	88.60	86.00	87.00	174748
2018-04-12	87.20	89.00	86.90	88.60	145265
2018-04-13	89.00	91.50	87.10	90.60	402527
2018-04-16	91.20	94.00	89.70	93.60	278485
2018-04-17	94.00	97.60	94.00	97.00	250195
2018-04-18	97.40	97.80	95.20	96.60	179170
2018-04-19	96.20	97.00	94.60	95.20	300680
2018-04-20	94.80	95.80	92.80	92.80	200855
2018-04-23	92.00	95.40	91.60	94.00	283298
2018-04-24	94.00	96.00	92.60	93.80	287942
2018-04-25	93.60	95.20	92.00	93.20	215755
2018-04-26	93.40	98.00	92.40	94.40	396271
2018-04-27	93.80	95.00	91.10	93.80	476677
2018-04-30	93.80	95.60	92.80	92.80	257015
2018-05-01	93.00	93.20	91.00	92.20	232251
2018-05-02	91.80	93.80	91.80	92.20	253844
2018-05-03	91.40	92.00	89.40	90.20	351346
2018-05-04	91.00	95.60	90.40	94.20	404470
2018-05-07	94.40	98.60	94.20	97.20	397321
2018-05-08	96.80	97.30	95.60	96.80	335163
2018-05-09	107.00	109.60	96.00	97.60	1377756
2018-05-10	101.60	104.20	99.80	103.60	886087
2018-05-11	102.60	104.80	102.00	104.00	576649
2018-05-14	104.00	104.80	101.40	101.80	513673
2018-05-15	100.80	101.20	97.00	97.40	484073
2018-05-16	97.80	99.00	97.20	98.40	357420
2018-05-17	98.80	100.00	97.80	98.00	236081
2018-05-18	98.20	98.60	96.80	96.80	269745
2018-05-21	97.60	97.80	93.60	96.00	393533
2018-05-22	95.80	96.16	91.00	92.40	511711
2018-05-23	92.20	93.80	91.40	92.80	358461
2018-05-24	91.60	94.80	90.40	93.40	404319
2018-05-25	93.80	93.80	91.60	92.80	280806
2018-05-29	91.80	94.60	91.42	94.40	265008
2018-05-30	95.80	97.00	93.00	95.80	362216
2018-05-31	95.40	96.80	94.40	96.20	372924
2018-06-01	96.40	98.80	95.20	95.20	420801
2018-06-04	96.00	97.40	93.80	96.00	439140
2018-06-05	94.00	94.52	91.40	93.20	702268
2018-06-06	93.20	93.40	90.80	92.00	501038
2018-06-07	92.00	93.40	90.80	93.00	370674
2018-06-08	92.00	94.40	92.00	93.80	359512
2018-06-11	94.20	94.20	90.40	90.80	466603
2018-06-12	91.20	91.80	90.60	91.20	397311
2018-06-13	91.60	91.60	88.40	90.40	417889
2018-06-14	90.00	92.40	89.20	92.40	442164
2018-06-15	92.40	93.60	91.80	93.60	417471
2018-06-18	93.00	95.60	92.20	95.00	342526
2018-06-19	94.00	95.00	92.00	93.60	244327
2018-06-20	94.00	94.80	92.80	94.40	220937
2018-06-21	93.60	93.80	88.40	89.00	730526
2018-06-22	89.40	90.50	88.00	90.00	996247
2018-06-25	89.60	89.60	86.80	88.60	403688
2018-06-26	88.80	88.80	86.60	87.40	337183
2018-06-27	87.40	88.40	84.40	84.60	403957
2018-06-28	84.60	85.50	82.60	83.60	452886
2018-06-29	84.20	86.40	83.40	86.00	415622
2018-07-02	85.00	87.80	84.20	86.20	304810
2018-07-03	86.80	86.90	85.00	85.20	166614
2018-07-05	85.20	88.60	84.00	87.60	424812
2018-07-06	87.60	88.20	86.50	87.20	283462
2018-07-09	96.20	99.20	90.60	96.60	3123520
2018-07-10	97.00	98.20	94.30	95.80	766004
2018-07-11	93.80	98.60	93.60	97.00	555943
2018-07-12	98.00	98.00	93.60	96.00	512816
2018-07-13	95.80	96.80	93.20	93.40	321411
2018-07-16	93.60	94.80	90.80	94.00	333225
2018-07-17	94.00	94.80	92.20	92.80	304687
2018-07-18	92.80	95.30	91.90	94.40	321525
2018-07-19	94.00	95.40	92.40	95.00	222230
2018-07-20	94.60	94.60	93.00	94.00	197144
2018-07-23	93.60	94.20	91.60	93.40	287176
2018-07-24	93.60	96.20	93.60	95.80	358770
2018-07-25	95.20	107.40	92.10	105.40	1527404
2018-07-26	104.00	110.38	102.60	105.00	1118639
2018-07-27	104.60	104.80	95.40	96.80	700283
2018-07-30	96.00	98.20	92.60	96.20	445187
2018-07-31	96.00	97.20	93.60	93.60	378218
2018-08-01	93.80	95.80	92.00	92.20	426395
2018-08-02	92.00	97.20	89.80	94.80	783367
2018-08-03	88.00	99.40	85.00	97.20	2050594
2018-08-06	95.60	96.20	91.20	91.50	965446
2018-08-07	92.40	92.60	87.40	89.20	874301
2018-08-08	88.60	91.80	88.20	88.40	508047
2018-08-09	88.80	90.40	87.80	89.20	485214
2018-08-10	89.00	89.80	86.80	87.00	419417
2018-08-13	87.00	91.60	86.20	91.00	588269
2018-08-14	91.40	95.00	90.83	94.20	559945
2018-08-15	93.60	93.60	90.00	92.60	398538
2018-08-16	92.80	93.80	90.20	90.40	337262
2018-08-17	90.00	90.60	88.00	88.20	331907
2018-08-20	88.80	89.60	88.00	88.60	311643
2018-08-21	88.40	92.00	88.40	90.40	202083
2018-08-22	90.00	94.00	90.00	92.00	293862
2018-08-23	92.40	93.00	90.00	90.40	283485
2018-08-24	90.60	91.40	89.60	90.80	272281
2018-08-27	90.60	91.20	88.40	89.20	455436
2018-08-28	89.80	90.78	88.80	89.60	272512
2018-08-29	89.80	90.22	88.40	88.40	242544
2018-08-30	88.00	88.80	85.20	86.00	330947
2018-08-31	86.00	86.40	85.00	85.40	270680
2018-09-04	85.20	85.50	83.20	84.40	308807
2018-09-05	83.80	84.20	81.00	83.40	345230
2018-09-06	83.80	84.00	79.40	79.40	405168
2018-09-07	79.40	81.40	79.00	80.40	302492
2018-09-10	80.60	81.00	77.80	78.40	369232
2018-09-11	78.00	79.00	76.80	77.60	353219
2018-09-12	77.20	79.20	74.40	76.60	627990
2018-09-13	77.40	78.00	75.40	76.40	402551
2018-09-14	76.00	80.20	76.00	80.00	476171
2018-09-17	79.20	80.60	77.40	78.40	382499
2018-09-18	78.80	79.00	77.80	78.20	194593
2018-09-19	78.60	79.80	77.80	79.40	335695
2018-09-20	79.60	80.00	78.20	78.40	200750
2018-09-21	78.40	78.80	77.60	78.00	686216
2018-09-24	77.40	77.80	75.00	75.40	391184
2018-09-25	75.40	75.80	73.00	74.00	556672
2018-09-26	73.80	74.20	73.00	73.60	193273
2018-09-27	74.00	75.20	73.60	74.20	198957
2018-09-28	74.20	75.80	73.00	75.40	292064
2018-10-01	76.20	80.00	75.80	77.40	528084
2018-10-02	77.60	78.00	75.60	76.20	272722
2018-10-03	76.80	76.80	74.80	76.40	282814
2018-10-04	76.00	76.60	74.80	76.00	200828
2018-10-05	76.20	76.40	73.40	75.20	237726
2018-10-08	75.00	76.80	73.80	75.80	570600
2018-10-09	75.40	76.20	71.40	71.80	424640
2018-10-10	71.80	72.00	66.20	66.20	550013
2018-10-11	66.80	70.80	66.20	70.40	482720
2018-10-12	71.20	72.40	68.60	69.60	403729
2018-10-15	69.60	71.20	68.20	70.20	191909
2018-10-16	70.60	72.40	69.40	72.00	376926
2018-10-17	72.40	72.40	70.50	71.40	238755
2018-10-18	71.00	73.00	70.00	70.40	209389
2018-10-19	69.80	70.00	63.60	64.40	923359
2018-10-22	65.20	66.20	64.60	65.00	144299
2018-10-23	63.60	65.60	61.20	64.80	356616
2018-10-24	65.00	66.60	63.20	63.40	304571
2018-10-25	64.00	65.80	63.40	65.60	231541
2018-10-26	64.20	65.40	62.80	63.20	348727
2018-10-29	63.80	64.20	60.80	61.80	374441
2018-10-30	61.80	65.60	60.80	65.00	227202
2018-10-31	66.00	66.60	63.70	65.40	270555
2018-11-01	65.80	68.60	65.20	68.00	312111
2018-11-02	68.20	68.80	66.80	67.20	293470
2018-11-05	67.20	67.20	63.40	65.40	323588
2018-11-06	65.80	67.20	64.20	65.20	489613
2018-11-07	69.40	70.40	57.80	58.30	1643868
2018-11-08	58.40	64.80	58.00	59.90	727631
2018-11-09	59.80	60.00	58.20	59.20	343437
2018-11-12	58.60	59.60	58.20	58.60	304911
2018-11-13	57.60	60.60	57.00	59.80	305369
2018-11-14	60.20	61.80	58.40	58.60	303138
2018-11-15	58.40	59.20	56.00	57.00	435016
2018-11-16	57.00	62.40	56.80	60.40	677985
2018-11-19	60.00	60.80	58.00	58.80	433231
2018-11-20	57.40	59.40	56.40	58.60	381854
2018-11-21	58.40	60.80	58.20	59.60	210299
2018-11-23	59.20	60.00	59.00	59.40	99168
2018-11-26	60.40	61.00	59.80	61.00	246250
2018-11-27	60.40	61.00	59.60	61.00	232633
2018-11-28	60.60	63.60	60.40	63.60	343968
2018-11-29	63.00	64.20	61.80	62.20	200628
2018-11-30	62.60	62.60	60.80	61.40	206132
2018-12-03	62.40	64.00	61.20	62.40	386898
2018-12-04	62.80	63.60	61.80	63.00	324820
2018-12-06	61.60	62.00	59.60	61.60	410839
2018-12-07	61.60	63.00	61.00	62.00	441960
2018-12-10	61.40	62.20	60.80	61.40	478624
2018-12-11	62.00	62.40	60.60	61.20	448666
2018-12-12	61.80	66.60	61.30	65.40	906952
2018-12-13	65.40	66.40	61.40	62.20	426089
2018-12-14	62.00	63.80	61.20	62.80	272219
2018-12-17	63.00	63.00	60.20	60.40	385387
2018-12-18	60.80	62.50	59.50	61.80	419325
2018-12-19	62.00	62.40	59.60	60.40	416674
2018-12-20	60.20	61.40	58.60	59.80	712366
2018-12-21	59.60	61.20	57.40	58.00	606998
2018-12-24	57.20	58.40	56.20	57.40	331711
2018-12-26	58.20	63.00	57.80	62.80	371037
2018-12-27	61.60	63.60	60.60	63.00	252905
2018-12-28	63.20	64.40	62.00	64.00	203060
2018-12-31	64.20	65.40	63.40	64.00	293497
2019-01-02	63.00	66.60	63.00	65.20	211499
2019-01-03	65.00	65.80	63.20	64.40	186985
2019-01-04	65.80	70.20	65.13	68.80	432949
2019-01-07	68.60	71.00	68.40	70.00	215142
2019-01-08	70.60	71.80	70.00	70.60	284406
2019-01-09	70.80	71.80	70.20	71.40	220185
2019-01-10	70.80	71.60	68.90	71.40	172633
2019-01-11	70.80	72.20	70.20	71.80	232050
2019-01-14	71.00	77.40	70.40	74.80	465095
2019-01-15	74.80	76.20	73.80	74.80	148188
2019-01-16	75.00	75.60	73.20	74.20	155086
2019-01-17	73.80	75.60	73.80	74.60	122531
2019-01-18	75.20	76.80	74.00	75.80	202644
2019-01-22	75.40	76.60	72.00	72.40	544671
2019-01-23	72.60	73.40	70.80	71.80	416557
2019-01-24	72.00	73.00	71.20	72.60	255050
2019-01-25	73.00	76.00	72.60	75.40	444794
2019-01-28	74.40	75.40	72.40	74.20	335591
2019-01-29	74.00	76.20	73.60	74.00	217898
2019-01-30	74.40	75.00	72.20	74.40	299517
2019-01-31	74.60	75.60	74.20	75.40	218953
2019-02-01	75.20	75.80	74.60	75.60	219608
2019-02-04	75.40	76.00	74.00	74.20	261094
2019-02-05	74.60	75.40	74.20	75.00	283527
2019-02-06	75.00	75.40	73.80	74.20	315402
2019-02-07	73.60	74.19	70.60	72.00	331931
2019-02-08	72.20	72.80	71.20	72.00	393816
2019-02-11	73.00	75.60	72.20	75.00	467235
2019-02-12	75.60	79.60	75.20	79.20	652466
2019-02-13	72.00	72.00	66.20	70.40	1439403
2019-02-14	70.00	72.40	68.00	71.60	430632
2019-02-15	71.00	72.00	69.20	69.80	568791
2019-02-19	68.40	71.80	68.20	69.80	399212
2019-02-20	70.20	70.80	68.20	68.40	319325
2019-02-21	68.80	68.80	66.00	67.20	323639
2019-02-22	67.20	68.20	66.20	67.20	278583
2019-02-25	67.40	68.80	66.20	66.40	280223
2019-02-26	66.20	67.20	65.60	66.00	277046
2019-02-27	65.80	67.60	65.40	66.00	296138
2019-02-28	66.00	66.70	65.00	65.40	274876
2019-03-01	65.80	68.00	65.60	67.40	503941
2019-03-04	67.40	68.00	66.60	67.40	228660
2019-03-05	67.80	69.60	66.80	68.40	274668
2019-03-06	68.20	69.00	66.60	67.00	331158
2019-03-07	66.80	67.40	65.20	65.60	339337
2019-03-08	65.00	67.60	64.60	67.20	204892
2019-03-11	67.20	68.20	67.00	68.00	184796
2019-03-12	67.80	68.20	67.00	67.80	150028
2019-03-13	67.80	68.60	67.20	67.80	129958
2019-03-14	67.60	68.40	67.20	67.80	128056
2019-03-15	67.80	71.40	67.20	70.60	449481
2019-03-18	71.00	71.00	68.60	69.20	184010
2019-03-19	69.40	70.40	68.80	68.80	243146
2019-03-20	68.80	70.00	68.20	69.20	172937
2019-03-21	69.20	71.30	69.20	70.60	181760
2019-03-22	70.20	71.00	67.60	67.60	203023
2019-03-25	67.80	68.80	67.00	67.60	161556
2019-03-26	69.00	69.20	67.40	68.40	287758
2019-03-27	68.20	70.20	67.80	69.20	195902
2019-03-28	69.20	70.20	68.90	69.60	168512
2019-03-29	70.00	71.20	69.30	71.00	224654
2019-04-01	71.00	72.00	71.00	71.20	136287
2019-04-02	71.00	71.60	69.20	70.00	136574
2019-04-03	70.40	71.20	69.80	70.00	117991
2019-04-04	70.00	71.80	69.60	71.60	162140
2019-04-05	71.40	72.20	70.60	71.20	164365
2019-04-08	70.80	71.80	70.60	71.00	84883
2019-04-09	70.80	71.30	69.40	69.40	159042
2019-04-10	69.60	71.60	69.20	71.20	143525
2019-04-11	71.00	72.20	70.20	70.40	170495
2019-04-12	70.60	71.00	69.20	70.00	119069
2019-04-15	70.00	70.20	68.30	69.20	135833
2019-04-16	69.60	71.40	69.20	71.20	210477
2019-04-17	71.20	71.20	69.00	69.00	204812
2019-04-18	68.80	70.00	68.60	69.80	85965
2019-04-22	69.80	69.80	67.20	68.00	179712
2019-04-23	68.20	69.60	67.80	69.00	167380
2019-04-24	69.20	70.20	68.60	70.00	106784
2019-04-25	70.00	70.80	68.00	70.20	157585
2019-04-26	69.60	73.00	69.60	72.20	260738
2019-04-29	72.20	73.20	70.40	70.60	244375
2019-04-30	71.40	72.00	69.40	70.40	325137
2019-05-01	75.20	76.40	70.80	72.80	509748
2019-05-02	72.80	73.60	70.40	70.80	301672
2019-05-03	70.80	72.80	70.60	71.80	241885
2019-05-06	69.80	73.00	69.60	73.00	199526
2019-05-07	71.80	73.00	71.10	72.20	165937
2019-05-08	71.80	72.80	71.20	72.40	167939
2019-05-09	71.60	71.60	69.60	70.80	191346
2019-05-10	70.00	71.38	68.50	70.40	172329
2019-05-13	69.20	69.80	67.60	68.00	201971
2019-05-14	68.20	69.80	68.00	69.60	103943
2019-05-15	68.80	70.50	68.40	69.40	87285
2019-05-16	69.60	71.60	69.40	70.00	136520
2019-05-17	69.00	70.40	68.60	68.60	133655
2019-05-20	68.40	69.60	68.00	68.80	83100
2019-05-21	69.00	70.80	68.80	70.60	101284
2019-05-22	69.80	72.00	69.44	70.80	119582
2019-05-23	70.40	70.80	69.60	70.20	141613
2019-05-24	70.60	71.40	69.80	70.20	168228
2019-05-28	70.00	72.80	70.00	72.00	259022
2019-05-29	71.20	71.40	69.80	70.00	204647
2019-05-30	70.20	71.40	69.60	70.00	191432
2019-05-31	69.60	70.60	69.30	70.60	184529
2019-06-03	70.40	72.20	70.00	70.20	313020
2019-06-04	71.00	75.00	71.00	75.00	305700
2019-06-05	74.40	74.80	70.60	70.80	329848
2019-06-06	70.60	70.60	66.80	67.60	580825
2019-06-07	67.40	71.40	67.00	70.60	242936
2019-06-10	70.40	73.00	70.40	72.60	192421
2019-06-11	72.40	74.40	72.20	72.80	206364
2019-06-12	72.60	74.90	72.60	74.00	174575
2019-06-13	73.60	75.00	72.80	73.40	292628
2019-06-14	73.00	73.80	71.20	71.40	229544
2019-06-17	71.40	72.80	71.10	71.20	289151
2019-06-18	71.60	72.80	69.60	69.60	390646
2019-06-19	70.00	70.40	68.40	70.00	241069
2019-06-20	70.20	71.40	69.00	69.60	289532
2019-06-21	69.40	70.00	68.40	69.00	323756
2019-06-24	69.00	70.40	68.60	68.80	175355
2019-06-25	68.80	69.60	68.00	68.20	238897
2019-06-26	68.60	71.00	68.40	70.00	196513
2019-06-27	70.00	71.20	69.80	70.20	149168
2019-06-28	70.60	71.80	70.20	71.60	383232
2019-07-01	72.00	73.00	70.60	71.60	346710
2019-07-02	71.60	72.20	69.00	70.00	190981
2019-07-03	69.80	71.60	69.80	71.60	95965
2019-07-05	70.60	71.80	70.20	71.60	112887
2019-07-08	71.60	72.00	70.40	70.80	133571
2019-07-09	70.40	71.00	69.60	70.00	137154
2019-07-10	70.80	71.70	70.00	71.20	181052
2019-07-11	71.00	71.60	69.40	69.40	175064
2019-07-12	70.00	70.60	69.40	69.60	126532
2019-07-15	70.00	70.00	68.40	68.80	159859
2019-07-16	68.60	69.40	68.40	68.40	128154
2019-07-17	68.80	69.00	67.80	68.20	174618
2019-07-18	68.00	68.60	67.40	68.20	132480
2019-07-19	67.60	68.80	67.60	67.60	177192
2019-07-22	67.60	68.20	65.60	68.00	277614
2019-07-23	68.20	69.20	67.50	69.00	113669
2019-07-24	68.80	71.00	68.60	70.80	207281
2019-07-25	70.60	71.20	69.60	70.20	177110
2019-07-26	70.60	71.17	70.00	70.20	100363
2019-07-29	69.80	70.80	68.60	69.20	225202
2019-07-30	69.20	69.60	67.20	68.00	339021
2019-07-31	62.80	67.20	62.00	63.00	583945
2019-08-01	62.80	66.00	61.20	62.00	721531
2019-08-02	61.60	63.00	61.20	62.40	245958
2019-08-05	60.80	61.40	57.20	58.20	346125
2019-08-06	58.60	59.80	56.20	56.40	287266
2019-08-07	56.80	57.00	53.80	54.20	331646
2019-08-08	54.40	55.00	53.00	53.40	302308
2019-08-09	54.20	54.20	50.20	50.20	408538
2019-08-12	50.40	51.60	48.80	51.20	473658
2019-08-13	51.40	54.00	50.40	51.00	386269
2019-08-14	50.20	50.40	47.80	47.80	374776
2019-08-15	47.80	48.40	46.20	46.40	457345
2019-08-16	47.60	48.00	47.00	47.20	313402
2019-08-19	48.20	49.40	47.80	49.20	328075
2019-08-20	48.60	50.70	48.20	50.20	384626
2019-08-21	50.80	50.80	49.60	50.20	257103
2019-08-22	49.80	53.40	49.20	49.40	461286
2019-08-23	49.00	49.40	47.40	48.00	421015
2019-08-26	48.20	48.60	46.80	47.40	310307
2019-08-27	47.80	48.40	46.80	47.20	232331
2019-08-28	47.00	48.40	46.80	47.80	191727
2019-08-29	48.00	50.20	48.00	49.80	261337
2019-08-30	51.20	51.60	48.80	49.60	263767
2019-09-03	49.20	49.80	47.70	48.20	307630
2019-09-04	48.80	50.00	48.20	49.60	234562
2019-09-05	51.40	51.60	50.60	51.60	313327
2019-09-06	51.20	52.60	50.40	50.80	231190
2019-09-09	51.00	55.40	51.00	55.20	380662
2019-09-10	55.60	60.00	55.00	59.80	516187
2019-09-11	59.00	61.20	57.80	60.20	324386
2019-09-12	59.40	59.60	55.80	57.80	397732
2019-09-13	58.00	59.30	57.20	58.60	250816
2019-09-16	58.20	60.80	57.40	59.60	331897
2019-09-17	59.40	59.40	58.00	58.40	171871
2019-09-18	58.40	59.40	57.00	57.20	177183
2019-09-19	57.60	59.40	57.00	57.00	174266
2019-09-20	57.00	57.80	56.40	56.40	461935
2019-09-23	56.60	56.80	54.40	56.20	166802
2019-09-24	56.00	56.40	54.20	54.40	371653
2019-09-25	54.20	56.20	54.20	56.00	208247
2019-09-26	56.80	56.80	53.40	53.80	206945
2019-09-27	54.00	55.30	52.60	53.40	172454
2019-09-30	53.60	54.00	52.40	53.20	302792
2019-10-01	53.00	54.00	52.40	52.60	164430
2019-10-02	52.20	52.30	50.80	51.30	174479
2019-10-03	51.20	53.40	50.40	53.30	193858
2019-10-04	53.40	54.80	52.40	53.80	212894
2019-10-07	53.60	55.40	52.80	55.20	195719
2019-10-08	54.40	54.80	53.40	53.90	193811
2019-10-09	54.00	55.00	53.40	53.70	111109
2019-10-10	53.80	55.20	53.80	55.00	161945
2019-10-11	55.60	57.50	55.60	56.40	341180
2019-10-14	56.20	56.70	55.00	55.80	163964
2019-10-15	56.00	57.20	55.40	57.00	189616
2019-10-16	56.80	58.40	56.70	57.60	124052
2019-10-17	56.80	60.40	56.80	60.20	195548
2019-10-18	59.80	60.20	58.60	59.20	135541
2019-10-21	59.40	60.80	58.80	58.80	158693
2019-10-22	58.80	60.40	58.20	59.60	125410
2019-10-23	59.40	60.80	58.80	60.60	116575
2019-10-24	60.60	60.60	59.00	59.60	122640
2019-10-25	58.80	61.00	58.80	61.00	146277
2019-10-28	60.80	61.00	60.20	60.50	248892
2019-10-29	60.40	60.60	57.60	57.60	195999
2019-10-30	57.20	57.60	54.60	55.60	312233
2019-10-31	56.00	56.40	54.50	55.60	136772
2019-11-01	55.80	57.90	55.60	57.40	336733
2019-11-04	57.80	60.40	57.50	60.00	389008
2019-11-05	54.60	60.40	54.60	60.00	397807
2019-11-06	58.20	59.20	57.20	58.40	378782
2019-11-07	58.60	59.40	57.60	58.20	330476
2019-11-08	57.80	59.00	57.60	58.80	156689
2019-11-11	58.20	59.00	57.80	58.80	169384
2019-11-12	58.40	58.80	57.60	58.40	175056
2019-11-13	57.60	59.00	57.60	58.60	599553
2019-11-14	58.40	59.80	58.40	58.80	96967
2019-11-15	59.20	60.60	59.00	60.00	202506
2019-11-18	59.60	59.60	57.00	57.00	197832
2019-11-19	57.60	57.81	56.20	56.80	142952
2019-11-20	56.40	57.30	56.00	56.80	217103
2019-11-21	56.80	57.00	54.40	54.40	261138
2019-11-22	55.20	56.60	54.80	56.40	151363
2019-11-25	55.80	58.60	55.05	58.40	258062
2019-11-26	58.40	59.00	57.40	57.40	287433
2019-11-27	58.00	58.60	57.50	58.20	151243
2019-11-29	58.00	58.80	57.80	58.00	130774
2019-12-02	58.20	58.40	55.20	56.00	223103
2019-12-03	55.80	57.00	55.40	56.00	180439
2019-12-04	56.20	58.50	56.00	57.90	270979
2019-12-05	57.00	59.80	57.00	58.80	274453
2019-12-06	58.80	60.60	58.40	59.00	366448
2019-12-09	59.20	59.80	58.40	58.60	230374
2019-12-10	58.80	59.50	58.00	59.20	231896
2019-12-11	58.20	58.80	54.80	55.00	316550
2019-12-12	55.20	55.80	54.20	54.40	346740
2019-12-13	55.00	55.60	52.00	52.20	404461
2019-12-16	52.80	54.40	52.40	52.60	467566
2019-12-17	50.80	51.40	47.00	47.80	912797
2019-12-18	48.40	48.80	47.60	47.80	232301
2019-12-19	47.80	47.99	44.80	45.50	595290
2019-12-20	45.60	45.80	44.20	44.60	567785
2019-12-23	45.00	45.40	43.40	45.20	324715
2019-12-24	45.40	47.00	45.00	46.80	245376
2019-12-26	46.60	47.60	46.00	47.00	335163
2019-12-27	46.60	47.20	46.20	46.60	218084
2019-12-30	46.60	47.80	45.00	47.20	537008
2019-12-31	47.00	48.60	46.80	47.80	517443
2020-01-02	48.40	48.40	47.20	47.30	451873
2020-01-03	47.40	47.60	45.80	45.80	292648
2020-01-06	46.00	46.80	45.30	46.20	334770
2020-01-07	46.60	47.60	45.80	47.00	560367
2020-01-08	47.00	48.80	47.00	48.20	338654
2020-01-09	48.20	50.40	48.00	50.20	428617
2020-01-10	49.80	50.20	48.20	50.00	371431
2020-01-13	50.00	52.80	49.00	52.80	329775
2020-01-14	52.20	54.00	51.60	53.20	494031
2020-01-15	53.20	54.40	52.80	54.40	335279
2020-01-16	54.40	56.20	54.40	56.00	367747
2020-01-17	58.00	60.20	56.60	60.20	736843
2020-01-21	59.20	63.00	57.00	62.80	797627
2020-01-22	62.40	63.20	59.60	60.50	659552
2020-01-23	60.20	61.80	58.80	60.40	377784
2020-01-24	61.20	61.20	58.30	59.40	302240
2020-01-27	58.00	59.00	57.20	58.20	294098
2020-01-28	58.40	59.20	57.60	59.00	245245
2020-01-29	59.00	59.20	57.20	57.60	188430
2020-01-30	57.00	59.20	56.20	59.20	195098
2020-01-31	58.80	59.60	57.00	57.60	341844
2020-02-03	58.20	58.43	57.00	58.00	216466
2020-02-04	58.60	60.80	57.80	60.60	241054
2020-02-05	60.80	62.00	60.00	61.80	270231
2020-02-06	62.00	63.20	61.00	62.60	187052
2020-02-07	62.20	62.20	60.00	61.00	292936
2020-02-10	60.40	60.40	57.60	58.50	490199
2020-02-11	58.40	59.60	57.10	57.80	290926
2020-02-12	58.20	60.00	58.00	59.00	219262
2020-02-13	58.40	59.60	58.20	59.20	211290
2020-02-14	59.20	59.60	56.40	56.60	336549
2020-02-18	57.00	61.80	56.60	61.00	732297
2020-02-19	38.60	40.40	34.00	34.00	7766889
2020-02-20	34.40	35.80	34.00	34.00	2015389
2020-02-21	34.60	34.60	31.40	33.00	1447380
2020-02-24	31.20	31.80	29.60	31.20	861212
2020-02-25	31.60	31.80	28.60	29.80	1075403
2020-02-26	30.00	30.20	27.40	28.00	930142
2020-02-27	26.60	29.20	25.40	26.40	1073084
2020-02-28	25.60	27.30	25.40	26.80	737616
2020-03-02	27.60	28.00	25.20	26.00	774063
2020-03-03	26.00	27.00	23.40	24.00	803160
2020-03-04	24.60	25.20	23.80	24.80	453539
2020-03-05	24.40	24.60	22.20	23.00	708832
2020-03-06	22.40	23.00	21.60	22.00	406079
2020-03-09	19.80	20.80	19.40	19.64	567114
2020-03-10	20.60	20.80	19.15	19.59	656142
2020-03-11	19.20	19.96	16.20	17.11	567712
2020-03-12	15.09	16.95	13.40	14.77	590462
2020-03-13	15.96	16.80	15.20	16.60	676516
2020-03-16	15.75	15.84	13.60	13.60	553112
2020-03-17	14.52	14.60	12.71	13.00	722703
2020-03-18	12.61	12.80	9.60	9.75	918754
2020-03-19	10.11	13.00	9.60	11.29	945483
2020-03-20	12.40	12.90	10.65	11.06	936139
2020-03-23	11.55	12.80	11.39	12.42	696265
2020-03-24	12.82	16.16	12.82	15.80	1478125
2020-03-25	18.20	18.91	14.78	17.88	1818312
2020-03-26	17.60	21.40	16.38	20.40	2083903
2020-03-27	19.60	28.40	18.43	25.60	6287384
2020-03-30	22.60	23.60	18.20	19.16	1816998
2020-03-31	19.76	20.60	18.40	19.60	769996
2020-04-01	17.96	18.48	17.00	17.25	658274
2020-04-02	17.52	18.00	15.60	15.78	571183
2020-04-03	16.40	16.60	14.20	14.51	719900
2020-04-06	15.93	18.20	15.83	16.61	759461
2020-04-07	18.08	18.53	16.81	17.20	715355
2020-04-08	17.51	18.39	16.85	18.00	1013011
2020-04-09	18.48	19.50	17.40	17.89	973976
2020-04-13	18.40	18.40	16.80	17.32	537952
2020-04-14	17.50	18.38	17.00	17.00	609442
2020-04-15	17.20	17.20	15.00	16.39	586955
2020-04-16	16.65	17.20	16.40	17.20	456163
2020-04-17	17.94	18.70	17.79	18.68	706218
2020-04-20	18.20	19.57	18.17	18.79	518817
2020-04-21	18.28	19.04	17.82	18.50	446475
2020-04-22	18.80	20.60	18.72	20.40	725711
2020-04-23	21.20	22.80	20.00	21.20	766465
2020-04-24	22.00	22.60	21.20	22.20	512989
2020-04-27	22.35	25.20	22.35	24.80	1004322
2020-04-28	27.00	29.40	25.00	27.80	1223225
2020-04-29	29.60	29.60	25.60	26.20	1488842
2020-04-30	25.40	25.40	23.20	24.40	795738
2020-05-01	22.60	24.60	22.40	24.00	530146
2020-05-04	23.00	23.00	21.40	22.80	378618
2020-05-05	23.40	24.00	23.00	23.20	279864
2020-05-06	23.20	23.40	21.20	22.40	407089
2020-05-07	22.60	22.95	21.40	22.40	317796
2020-05-08	22.40	23.80	22.00	23.20	372727
2020-05-11	23.20	23.40	22.00	22.20	302435
2020-05-12	22.80	23.60	22.20	23.00	375392
2020-05-13	23.00	23.00	20.40	21.60	458664
2020-05-14	21.20	21.80	20.00	21.30	394655
2020-05-15	21.00	22.00	20.40	21.70	306030
2020-05-18	22.60	24.40	22.60	24.40	665748
2020-05-19	24.60	25.80	23.80	24.10	468733
2020-05-20	25.40	26.00	24.60	25.20	462486
2020-05-21	25.40	25.40	24.00	25.00	315879
2020-05-22	24.80	25.00	24.00	25.00	222317
2020-05-26	25.60	26.20	25.20	25.60	383120
2020-05-27	26.00	26.15	24.00	24.50	437326
2020-05-28	24.80	25.20	23.40	23.60	390157
2020-05-29	23.80	25.80	23.40	25.50	570427
2020-06-01	25.00	26.00	24.40	25.10	524122
2020-06-02	25.40	25.60	24.60	24.80	309723
2020-06-03	25.00	27.00	25.00	27.00	609453
2020-06-04	27.00	27.40	25.20	25.60	526047
2020-06-05	27.00	31.60	26.20	30.20	1282305
2020-06-08	31.80	35.80	31.40	35.40	1357487
2020-06-09	34.20	34.80	31.80	32.00	717669
2020-06-10	32.40	32.40	27.40	27.80	1093297
2020-06-11	21.06	23.86	20.08	20.58	3073557
2020-06-12	22.11	22.39	20.08	21.75	2950869
2020-06-15	21.04	24.64	20.28	24.17	3025839
2020-06-16	25.78	27.94	24.75	27.23	3120583
2020-06-17	28.32	28.32	21.47	21.52	6096444
2020-06-18	21.71	22.44	20.60	20.89	3634163
2020-06-19	21.02	23.46	20.96	21.59	6469772
2020-06-22	21.80	22.26	19.30	20.06	3505013
2020-06-23	20.62	21.47	20.40	21.25	2548085
2020-06-24	20.45	20.79	19.02	19.89	1903046
2020-06-25	19.40	20.60	19.40	20.22	1361797
2020-06-26	20.25	20.27	18.65	18.69	3314491
2020-06-29	18.93	19.47	18.09	19.08	2710031
2020-06-30	18.94	19.08	18.06	18.12	3624308
2020-07-01	18.21	18.96	17.38	17.52	2598478
2020-07-02	17.95	18.21	17.09	17.98	2069861
2020-07-06	18.29	18.55	17.52	18.11	1597357
2020-07-07	17.73	17.85	16.88	17.03	1872994
2020-07-08	17.00	17.66	16.66	17.34	1836912
2020-07-09	17.24	17.24	16.06	16.19	1822275
2020-07-10	16.09	16.99	15.66	16.92	1295782
2020-07-13	17.05	17.68	16.42	16.44	1703942
2020-07-14	16.50	16.75	16.02	16.31	1200362
2020-07-15	16.93	17.85	16.79	17.67	1838886
2020-07-16	17.35	18.13	17.17	17.67	1326404
2020-07-17	17.56	17.58	16.63	16.78	1441881
2020-07-20	16.66	16.69	15.82	16.22	1337212
2020-07-21	16.35	16.78	16.21	16.67	1030029
2020-07-22	16.48	17.32	16.31	16.82	1041150
2020-07-23	16.64	16.88	16.12	16.43	989282
2020-07-24	16.30	16.40	15.89	16.05	962630
2020-07-27	16.07	16.07	15.18	15.27	1150856
2020-07-28	15.25	15.52	15.08	15.19	865544
2020-07-29	15.20	15.73	15.05	15.69	878041
2020-07-30	15.50	15.72	14.96	15.44	928366
2020-07-31	15.41	15.45	14.95	15.35	826901
2020-08-03	15.31	16.10	15.13	15.90	775800
2020-08-04	16.11	16.80	16.01	16.46	1009256
2020-08-05	16.57	17.23	16.20	16.54	896239
2020-08-06	16.44	17.10	16.35	16.45	3419175
2020-08-07	22.00	26.45	21.33	25.77	38209854
2020-08-10	25.08	26.78	24.56	24.91	6979477
2020-08-11	25.25	27.55	25.04	25.40	8097151
2020-08-12	25.61	25.74	23.09	23.71	2547729
2020-08-13	24.25	24.88	23.63	24.01	1443186
2020-08-14	23.79	24.33	23.53	24.00	917638
2020-08-17	23.89	23.91	22.77	23.87	1018719
2020-08-18	23.91	29.21	23.35	28.88	6985466
2020-08-19	28.60	30.59	27.23	29.99	5960432
2020-08-20	29.49	30.27	28.12	28.90	2679629
2020-08-21	28.44	29.57	27.79	28.04	2262426
2020-08-24	28.40	33.44	28.18	32.58	6715563
2020-08-25	32.17	32.78	31.19	32.17	2024443
2020-08-26	32.25	34.59	31.78	31.88	2293266
2020-08-27	32.13	32.47	30.93	31.63	1222970
2020-08-28	31.84	33.23	31.50	32.84	1181841
2020-08-31	32.75	32.80	31.77	31.83	752047
2020-09-01	31.54	32.61	31.00	32.00	713534
2020-09-02	32.21	34.76	31.57	34.43	1937843
2020-09-03	33.92	34.51	31.03	31.20	1646333
2020-09-04	31.91	33.50	30.98	33.05	1918827
2020-09-08	31.83	32.61	31.50	31.62	1045916
2020-09-09	32.37	35.68	31.67	34.41	2566385
2020-09-10	33.96	35.31	33.04	33.18	1599604
2020-09-11	33.43	33.82	32.08	32.39	882691
2020-09-14	32.47	32.96	28.22	28.48	4087797
2020-09-15	29.06	29.25	27.02	27.53	1771381
2020-09-16	27.47	27.88	26.88	27.02	1105958
2020-09-17	26.34	26.67	25.25	25.39	1287308
2020-09-18	25.62	26.79	25.12	26.05	4096296
2020-09-21	25.10	25.54	24.15	25.36	975771
2020-09-22	25.86	26.18	24.95	25.95	976328
2020-09-23	26.00	26.45	23.00	23.09	1317032
2020-09-24	22.73	22.83	21.67	21.79	1405903
2020-09-25	21.70	23.04	21.26	22.93	1469558
2020-09-28	23.49	24.31	23.21	23.82	1200287
2020-09-29	23.74	23.74	21.19	21.58	2095543
2020-09-30	21.92	21.98	20.38	20.40	2080262
2020-10-01	20.54	21.46	20.15	21.23	1213871
2020-10-02	20.23	21.63	20.03	21.42	895703
2020-10-05	21.70	22.28	21.62	22.06	902970
2020-10-06	22.19	22.30	20.14	20.30	1143734
2020-10-07	20.58	21.24	20.38	20.94	805846
2020-10-08	21.23	21.31	20.74	21.21	770273
2020-10-09	21.47	21.66	20.84	21.14	772676
2020-10-12	21.25	21.31	20.64	21.30	828976
2020-10-13	21.05	21.46	20.65	21.11	584865
2020-10-14	20.98	21.07	20.29	20.97	918167
2020-10-15	20.39	20.68	19.71	20.14	1250307
2020-10-16	20.10	21.25	19.98	20.24	849838
2020-10-19	20.53	20.67	19.30	19.43	778943
2020-10-20	19.49	19.96	19.17	19.36	727453
2020-10-21	19.30	19.66	18.98	19.25	796758
2020-10-22	19.40	19.98	19.05	19.94	557410
2020-10-23	20.12	20.47	19.58	20.44	594295
2020-10-26	20.00	20.30	19.34	19.88	657848
2020-10-27	19.91	20.06	19.35	19.70	558546
2020-10-28	19.10	19.58	18.54	19.26	678605
2020-10-29	19.74	21.00	18.94	20.81	1288699
2020-10-30	20.49	20.62	19.18	19.39	1271413
2020-11-02	19.78	20.04	19.11	19.98	979778
2020-11-03	20.15	21.09	20.12	20.63	912920
2020-11-04	20.85	21.50	20.21	21.43	998544
2020-11-05	21.65	23.10	21.32	22.40	1986511
2020-11-06	21.10	23.74	19.30	22.32	3364275
2020-11-09	24.94	26.49	23.62	24.82	3209495
2020-11-10	24.49	24.73	22.38	23.07	1539252
2020-11-11	23.55	25.00	23.38	24.61	3076764
2020-11-12	23.86	24.41	23.38	23.54	880615
2020-11-13	23.93	24.72	23.04	24.64	1031663
2020-11-16	25.48	25.76	24.22	24.72	1033129
2020-11-17	24.57	25.79	24.50	25.42	1334621
2020-11-18	25.52	28.46	25.17	26.77	2787658
2020-11-19	26.75	28.10	26.50	27.75	934345
2020-11-20	28.25	28.25	26.84	27.84	875198
2020-11-23	28.24	29.97	28.14	29.14	1336449
2020-11-24	29.93	32.24	29.80	31.49	1254043
2020-11-25	30.90	31.90	30.50	31.33	537339
2020-11-27	31.49	32.14	31.12	31.84	375787
2020-11-30	31.62	31.78	30.02	30.16	937691
2020-12-01	30.83	30.83	29.97	30.54	635047
2020-12-02	30.10	31.73	29.72	31.40	551537
2020-12-03	31.49	32.52	31.14	31.86	1085961
2020-12-04	32.31	34.67	32.04	34.61	1162756
2020-12-07	34.30	35.65	33.51	33.75	1270939
2020-12-08	33.60	34.78	33.52	34.11	405762
2020-12-09	34.70	38.49	34.51	35.60	1994494
2020-12-10	36.38	36.44	34.51	35.14	685131
2020-12-11	34.87	35.35	33.65	34.47	560828
2020-12-14	35.45	37.85	34.63	35.25	1179634
2020-12-15	35.38	36.37	34.70	36.36	748351
2020-12-16	36.79	38.25	36.76	37.79	967807
2020-12-17	37.57	39.64	37.57	39.42	944688
2020-12-18	38.78	39.36	37.14	39.17	979959
2020-12-21	37.84	38.61	36.86	37.56	743577
2020-12-22	37.95	38.34	36.13	36.44	668687
2020-12-23	37.04	38.77	36.45	38.42	659783
2020-12-24	38.53	38.79	37.18	37.76	212727
2020-12-28	38.09	40.24	37.89	39.99	830703
2020-12-29	40.05	40.14	38.13	38.34	553172
2020-12-30	38.80	39.23	38.18	38.31	422311
2020-12-31	38.41	38.52	37.67	38.00	374991
2021-01-04	37.74	38.18	34.70	35.28	915590
2021-01-05	35.00	36.94	34.80	36.15	538764
2021-01-06	36.66	38.65	36.22	37.49	778839
2021-01-07	37.48	38.33	36.50	36.64	462150
2021-01-08	36.65	36.99	34.93	35.75	604926
2021-01-11	34.93	35.97	34.71	35.36	492052
2021-01-12	35.33	36.65	35.20	36.36	363152
2021-01-13	36.15	36.36	34.08	34.31	536305
2021-01-14	34.43	36.41	34.43	35.23	598488
2021-01-15	34.87	35.06	33.38	34.36	621318
2021-01-19	35.00	35.53	34.41	34.87	531995
2021-01-20	34.88	34.88	33.55	33.74	430618
2021-01-21	34.00	34.20	32.40	32.93	608546
2021-01-22	32.45	33.91	31.56	32.49	686976
2021-01-25	32.71	32.86	29.79	31.74	1214508
2021-01-26	32.28	33.32	31.82	32.90	943716
2021-01-27	32.04	32.96	30.17	30.94	1267415
2021-01-28	31.28	32.03	30.84	31.74	985668
2021-01-29	31.52	34.87	31.50	34.17	1848342
2021-02-01	34.72	37.08	34.52	36.17	1352938
2021-02-02	36.99	38.13	36.07	37.40	485966
2021-02-03	37.86	39.25	37.58	39.02	503335
2021-02-04	39.43	39.59	35.86	36.19	1144607
2021-02-05	36.67	36.87	34.83	35.68	631934
2021-02-08	36.25	36.99	35.42	35.95	595514
2021-02-09	35.59	36.07	34.86	34.93	590496
2021-02-10	35.17	38.29	35.17	37.28	985529
2021-02-11	37.51	39.54	36.90	37.57	558177
2021-02-12	37.65	38.08	35.40	35.57	836287
2021-02-16	36.01	36.68	34.88	36.50	675795
2021-02-17	36.20	36.40	35.18	36.26	560931
2021-02-18	36.06	37.07	35.36	36.08	454758
2021-02-19	36.79	38.98	36.25	38.11	1102471
2021-02-22	37.87	41.49	37.81	40.94	1415518
2021-02-23	39.53	39.82	36.62	39.00	740893
2021-02-24	38.96	38.96	37.18	38.55	1106068
2021-02-25	38.25	38.88	36.50	36.97	1738639
2021-02-26	38.69	44.46	35.41	43.40	3300900
2021-03-01	44.80	60.17	44.01	57.53	9700576
2021-03-02	56.94	59.84	55.68	57.59	2026123
2021-03-03	58.93	61.77	57.22	61.18	2136496
2021-03-04	60.00	61.53	58.04	60.72	1752922
2021-03-05	61.60	64.69	57.25	62.84	1637134
2021-03-08	63.15	63.15	60.71	62.31	989000
2021-03-09	63.00	63.71	57.74	58.43	1011450
2021-03-10	59.02	61.19	58.09	59.59	927817
2021-03-11	60.00	60.95	57.31	58.92	895408
2021-03-12	57.29	60.18	56.11	59.32	1340481
2021-03-15	58.95	60.15	58.27	59.97	1192551
2021-03-16	59.85	61.22	56.20	56.27	1531351
2021-03-17	56.05	59.51	54.59	58.94	654722
2021-03-18	58.75	60.12	56.50	56.87	735662
2021-03-19	57.34	58.79	56.19	57.98	632180
2021-03-22	56.07	56.52	49.66	52.40	2960670
2021-03-23	51.28	51.82	47.88	47.98	1857279
2021-03-24	48.05	48.88	45.09	45.15	1294889
2021-03-25	45.06	48.29	43.85	47.76	1741781
2021-03-26	47.91	48.68	46.16	47.59	1098049
2021-03-29	47.03	48.92	46.60	48.43	774632
2021-03-30	48.90	49.95	47.30	48.20	920702
2021-03-31	47.97	50.92	47.86	50.55	1487774
2021-04-01	50.75	50.87	48.56	49.97	826998
2021-04-05	50.98	50.99	48.55	50.15	1584449
2021-04-06	49.76	51.30	48.89	50.85	952934
2021-04-07	50.60	51.39	49.70	50.13	1529963
2021-04-08	50.27	50.45	48.04	48.61	636523
2021-04-09	48.55	49.50	48.34	48.73	411935
2021-04-12	48.17	49.22	46.66	47.37	549407
2021-04-13	47.75	49.11	46.66	48.07	898913
2021-04-14	48.77	50.98	48.40	49.52	1111323
2021-04-15	49.86	51.34	49.56	51.14	1154399
2021-04-16	51.49	51.65	48.97	49.74	957025
2021-04-19	49.57	50.59	48.46	49.08	542691
2021-04-20	48.96	49.04	44.85	45.85	655673
2021-04-21	44.98	45.91	43.79	45.20	1030428
2021-04-22	45.27	46.46	44.32	45.05	1116320
2021-04-23	45.52	45.88	44.55	45.52	465011
2021-04-26	45.68	47.00	45.05	46.66	1042629
2021-04-27	46.68	48.81	46.55	48.19	1244675
2021-04-28	48.33	50.77	47.54	50.47	705200
2021-04-29	50.83	52.69	49.88	52.59	851663
2021-04-30	51.72	52.48	50.30	50.63	759613
2021-05-03	50.59	52.19	49.71	51.77	860076
2021-05-04	50.81	50.81	47.84	49.98	769210
2021-05-05	50.29	52.97	50.02	50.76	776694
2021-05-06	50.29	51.00	47.48	48.94	1146821
2021-05-07	51.42	55.37	48.86	49.76	2303237
2021-05-10	49.09	49.68	46.28	46.62	1747638
2021-05-11	45.39	49.85	44.43	49.51	1520443
2021-05-12	49.00	49.39	45.34	45.70	2208400
2021-05-13	45.88	46.95	44.14	45.52	993171
2021-05-14	45.68	47.79	45.50	46.24	596997
2021-05-17	45.97	46.27	42.38	44.01	1216922
2021-05-18	44.02	46.63	43.80	45.17	965588
2021-05-19	44.13	45.06	43.17	44.84	805219
2021-05-20	45.04	45.76	44.23	44.69	842294
2021-05-21	44.69	45.65	43.25	45.47	758757
2021-05-24	45.76	47.03	44.85	46.80	484683
2021-05-25	47.28	48.17	46.22	46.60	409260
2021-05-26	46.97	49.19	46.40	48.07	507900
2021-05-27	48.09	48.71	47.19	48.21	554446
2021-05-28	48.51	48.93	47.16	47.25	421150
2021-06-01	47.34	48.00	46.43	47.62	459573
2021-06-02	47.88	47.88	46.71	47.03	492542
2021-06-03	46.55	47.14	45.46	47.01	531582
2021-06-04	47.06	47.47	45.34	45.64	400450
2021-06-07	45.87	47.25	45.37	45.99	468576
2021-06-08	46.20	46.84	45.02	45.86	458129
2021-06-09	46.60	46.75	45.19	45.48	530451
2021-06-10	45.45	46.10	44.33	44.79	427558
2021-06-11	45.93	47.55	45.29	46.29	683836
2021-06-14	46.21	46.32	43.51	43.92	866301
2021-06-15	43.65	44.30	42.64	43.33	679802
2021-06-16	43.01	43.92	42.49	43.71	528323
2021-06-17	43.45	44.34	43.19	43.82	399219
2021-06-18	43.34	43.98	42.51	43.05	549196
2021-06-21	43.48	44.90	43.08	44.55	512608
2021-06-22	44.50	45.75	43.56	45.38	533125
2021-06-23	45.69	47.47	45.05	46.00	824969
2021-06-24	46.26	46.79	45.60	46.36	410501
2021-06-25	46.11	46.83	45.51	45.80	1277380
2021-06-28	45.78	45.80	43.64	44.85	660179
2021-06-29	44.65	45.25	44.00	45.20	461926
2021-06-30	45.08	45.08	43.16	43.16	733417
2021-07-01	43.77	44.71	43.32	44.45	412667
2021-07-02	44.56	44.69	43.18	43.46	402439
2021-07-06	43.41	43.45	42.14	42.77	392392
2021-07-07	42.44	43.00	39.64	40.21	901290
2021-07-08	39.43	40.12	38.55	39.59	661118
2021-07-09	39.77	40.58	39.62	40.55	654363
2021-07-12	40.63	41.44	39.95	40.79	564197
2021-07-13	40.41	41.49	40.28	40.80	401239
2021-07-14	41.18	41.98	40.21	40.48	304252
2021-07-15	40.10	41.25	39.49	39.78	382375
2021-07-16	39.93	40.18	37.16	37.84	666370
2021-07-19	36.48	37.52	35.70	36.38	735889
2021-07-20	36.38	39.22	36.10	38.99	609452
2021-07-21	39.00	40.44	38.83	39.31	567826
2021-07-22	39.27	39.39	37.81	38.09	551078
2021-07-23	38.34	38.82	37.09	37.80	570149
2021-07-26	37.75	38.45	36.94	37.24	525414
2021-07-27	37.24	37.42	35.33	36.24	718200
2021-07-28	36.82	37.64	36.25	36.34	549341
2021-07-29	36.71	37.58	36.20	36.81	714206
2021-07-30	37.38	37.50	36.07	36.37	836122
2021-08-02	36.46	37.96	36.04	36.13	656382
2021-08-03	36.17	36.76	34.94	36.72	666434
2021-08-04	36.21	37.20	35.24	35.84	768332
2021-08-05	35.61	36.01	35.21	35.63	1758981
2021-08-06	40.00	41.66	30.25	30.61	6490159
2021-08-09	29.93	29.93	27.86	28.29	2835862
2021-08-10	28.29	28.29	26.12	26.90	2685545
2021-08-11	27.00	27.02	25.27	26.22	2212946
2021-08-12	26.11	26.30	24.69	25.51	3161288
2021-08-13	25.29	25.40	24.38	24.95	1355618
2021-08-16	24.92	25.19	23.80	24.52	1686489
2021-08-17	24.06	24.21	22.52	22.82	2239706
2021-08-18	23.00	24.87	22.86	23.53	2036621
2021-08-19	23.17	24.05	22.55	22.74	1221320
2021-08-20	22.61	23.07	22.31	22.56	1137656
2021-08-23	22.87	23.46	22.56	23.28	1071384
2021-08-24	23.58	24.44	23.25	24.39	1237547
2021-08-25	24.34	25.10	24.06	24.82	1475455
2021-08-26	24.59	24.96	24.05	24.42	784185
2021-08-27	24.18	25.17	24.18	24.60	919747
2021-08-30	25.00	25.07	23.68	23.72	829388
2021-08-31	23.78	25.13	23.78	24.77	1413544
2021-09-01	24.85	24.92	23.72	23.80	928534
2021-09-02	23.85	23.96	23.15	23.16	2181852
2021-09-03	23.16	23.67	22.67	22.71	1073978
2021-09-07	22.61	23.10	22.50	23.09	862709
2021-09-08	23.16	23.27	21.92	22.09	1424908
2021-09-09	22.08	22.57	21.72	22.16	782943
2021-09-10	22.25	22.27	21.59	21.94	972045
2021-09-13	22.00	22.64	21.90	22.21	1097977
2021-09-14	22.10	22.18	21.04	21.23	931204
2021-09-15	21.28	21.71	20.91	21.57	841879
2021-09-16	21.33	21.58	21.05	21.26	694627
2021-09-17	21.39	22.08	21.21	22.04	1491279
2021-09-20	21.19	21.86	20.76	21.83	764987
2021-09-21	21.93	22.17	21.21	21.29	672159
2021-09-22	21.64	22.66	21.54	22.59	1057107
2021-09-23	22.77	23.92	22.66	23.79	979380
2021-09-24	23.63	24.30	23.33	24.13	873651
2021-09-27	24.37	24.86	24.23	24.72	1064359
2021-09-28	24.56	24.69	23.61	23.75	1057376
2021-09-29	23.69	23.94	23.08	23.20	703033
2021-09-30	23.43	23.45	22.64	22.81	964169
2021-10-01	23.08	24.19	23.08	23.56	884808
2021-10-04	23.57	23.75	23.00	23.22	697959
2021-10-05	23.18	23.62	22.72	23.00	779640
2021-10-06	22.51	22.82	22.12	22.36	639057
2021-10-07	22.91	23.60	22.71	23.24	589131
2021-10-08	23.47	23.80	23.15	23.15	369581
2021-10-11	23.28	23.28	22.35	22.47	605023
2021-10-12	22.61	22.95	22.18	22.31	637206
2021-10-13	22.48	23.61	21.98	23.48	1004498
2021-10-14	23.12	23.80	22.96	23.54	664756
2021-10-15	24.01	24.13	23.35	23.39	491879
2021-10-18	23.22	23.39	22.76	23.31	379613
2021-10-19	23.50	23.65	23.13	23.57	248577
2021-10-20	23.56	23.97	23.32	23.59	532891
2021-10-21	23.43	23.97	23.33	23.82	574609
2021-10-22	23.48	23.56	22.71	23.23	1115851
2021-10-25	23.30	23.86	22.95	23.50	1333413
2021-10-26	23.71	23.71	22.22	22.32	1161781
2021-10-27	22.12	22.31	21.25	21.32	1102914
2021-10-28	21.25	21.94	21.06	21.86	990033
2021-10-29	21.58	21.75	20.86	21.22	1162414
2021-11-01	21.30	22.78	21.11	22.70	1452400
2021-11-02	23.40	23.62	21.59	22.21	1990012
2021-11-03	22.19	23.90	21.92	23.50	1774744
2021-11-04	23.61	23.94	22.44	22.91	1564732
2021-11-05	23.75	26.66	23.30	25.55	4536545
2021-11-08	25.93	26.77	24.92	26.26	1587243
2021-11-09	26.00	26.74	25.55	26.10	1203996
2021-11-10	25.90	26.70	25.24	25.28	1845627
2021-11-11	25.45	27.40	25.31	27.33	1284307
2021-11-12	27.35	27.68	26.54	27.64	847455
2021-11-15	27.75	27.88	26.57	26.92	944411
2021-11-16	26.67	26.74	25.88	26.64	918148
2021-11-17	26.59	27.50	26.12	26.40	508374
2021-11-18	26.38	26.68	25.18	25.63	626501
2021-11-19	25.46	25.57	24.05	24.09	847750
2021-11-22	24.23	24.57	22.80	23.76	1073281
2021-11-23	23.81	24.40	23.50	24.10	722926
2021-11-24	23.66	23.82	22.74	23.35	485689
2021-11-26	22.30	23.22	21.74	22.89	593035
2021-11-29	23.25	23.25	21.85	21.94	800874
2021-11-30	21.51	21.89	20.39	20.66	1003581
2021-12-01	21.72	22.22	19.93	19.97	1178198
2021-12-02	20.00	21.00	19.49	20.89	1323868
2021-12-03	20.80	20.90	19.23	19.35	1442664
2021-12-06	19.35	21.89	19.00	21.27	1212928
2021-12-07	21.97	22.16	21.36	21.57	742362
2021-12-08	21.48	22.90	21.26	22.54	584483
2021-12-09	22.27	22.98	22.13	22.69	578095
2021-12-10	22.67	22.91	21.83	22.34	678139
2021-12-13	22.11	22.14	20.72	21.34	637250
2021-12-14	20.98	22.10	20.98	21.35	677760
2021-12-15	21.09	21.15	19.32	20.73	1025442
2021-12-16	20.93	21.14	20.32	20.86	1034695
2021-12-17	20.85	22.23	20.12	22.05	1201265
2021-12-20	21.35	23.22	20.80	23.20	1173055
2021-12-21	24.75	25.82	24.18	24.56	2165097
2021-12-22	24.19	26.36	24.19	25.57	1182777
2021-12-23	25.60	25.90	25.04	25.41	649917
2021-12-27	25.54	25.87	25.00	25.03	523707
2021-12-28	24.82	25.17	24.03	24.25	859177
2021-12-29	23.93	24.84	23.60	23.70	612869
2021-12-30	23.66	24.92	23.66	24.34	672071
2021-12-31	24.31	24.59	23.08	23.16	856594
2022-01-03	23.83	26.99	23.83	26.83	1573425
2022-01-04	26.65	27.18	25.98	26.42	795484
2022-01-05	26.50	27.77	25.36	25.36	960402
2022-01-06	25.66	26.19	24.07	24.15	912840
2022-01-07	24.18	24.88	23.65	23.66	516199
2022-01-10	23.58	23.58	22.02	23.11	859489
2022-01-11	22.93	23.80	22.79	23.16	715630
2022-01-12	23.50	23.83	22.64	23.00	834893
2022-01-13	23.08	23.98	22.72	22.90	632242
2022-01-14	22.39	22.50	21.34	22.05	1336556
2022-01-18	22.00	22.44	21.26	21.65	1012675
2022-01-19	21.70	22.63	21.59	21.91	761563
2022-01-20	22.10	23.18	21.96	22.10	720328
2022-01-21	21.81	22.23	21.01	21.41	1223171
2022-01-24	20.51	22.06	19.84	21.95	1396852
2022-01-25	21.79	22.40	20.73	22.23	1187986
2022-01-26	22.57	28.72	22.08	26.68	13617751
2022-01-27	27.18	29.41	26.70	27.86	8418970
2022-01-28	27.10	27.75	26.05	27.11	1930474
2022-01-31	28.00	31.15	27.92	30.54	5234229
2022-02-01	30.28	30.69	28.87	30.44	2032074
2022-02-02	28.60	28.71	23.50	23.67	4448072
2022-02-03	22.98	24.19	22.85	23.19	1614789
2022-02-04	23.16	23.36	22.13	22.98	1177819
2022-02-07	23.27	24.46	23.21	23.95	1052199
2022-02-08	24.05	25.08	23.81	24.76	751882
2022-02-09	24.85	25.15	24.59	24.81	543304
2022-02-10	24.46	25.59	24.25	24.36	797422
2022-02-11	24.35	25.44	23.92	24.01	605040
2022-02-14	24.07	25.54	23.91	25.26	726029
2022-02-15	25.68	27.38	25.66	26.92	1273572
2022-02-16	26.53	27.15	25.99	26.28	729363
2022-02-17	26.31	26.65	25.06	25.20	558772
2022-02-18	25.00	25.28	23.00	23.46	1302879
2022-02-22	23.10	23.91	22.48	22.66	729071
2022-02-23	22.68	22.76	21.88	21.95	1008527
2022-02-24	20.81	23.33	20.58	23.15	956902
2022-02-25	23.02	23.43	22.01	22.98	705068
2022-02-28	22.51	22.98	21.44	21.72	1789167
2022-03-01	19.90	21.87	19.67	20.05	2914496
2022-03-02	19.69	20.16	18.60	19.24	2066347
2022-03-03	19.36	19.39	18.04	18.35	1246364
2022-03-04	18.12	18.35	16.88	17.00	1718850
2022-03-07	17.00	17.20	16.37	17.00	1726566
2022-03-08	17.31	19.07	16.76	18.31	1417010
2022-03-09	18.68	19.32	18.38	18.51	889926
2022-03-10	18.12	18.80	17.88	18.74	707410
2022-03-11	18.91	18.92	17.76	18.01	770301
2022-03-14	18.05	18.18	17.32	17.85	764084
2022-03-15	17.96	18.61	17.59	18.20	742729
2022-03-16	18.62	19.46	18.61	19.36	721961
2022-03-17	19.14	19.25	18.70	18.75	955998
2022-03-18	18.54	19.31	18.52	19.09	1460402
2022-03-21	19.18	19.18	18.41	18.89	552680
2022-03-22	19.00	19.94	19.00	19.28	729166
2022-03-23	18.93	19.80	18.74	18.88	470097
2022-03-24	19.07	19.40	18.59	19.37	515188
2022-03-25	19.54	19.64	18.71	18.99	405391
2022-03-28	19.18	19.67	18.83	19.65	620083
2022-03-29	19.82	20.75	19.81	20.66	770856
2022-03-30	20.36	20.66	19.14	19.25	672784
2022-03-31	19.33	19.42	18.72	19.23	712568
2022-04-01	19.47	19.80	18.87	19.16	505027
2022-04-04	19.41	20.08	19.21	19.96	574858
2022-04-05	20.69	20.95	19.82	20.28	865988
2022-04-06	19.86	20.32	19.58	19.78	691062
2022-04-07	20.24	20.27	19.39	19.96	554441
2022-04-08	20.01	20.84	19.60	20.06	731503
2022-04-11	19.60	20.44	19.32	19.44	756336
2022-04-12	20.00	20.52	19.47	19.59	700114
2022-04-13	19.46	19.99	19.27	19.66	503234
2022-04-14	19.55	19.91	19.22	19.82	613374
2022-04-18	19.65	19.85	19.22	19.36	567843
2022-04-19	19.25	21.01	19.20	20.70	911520
2022-04-20	21.16	21.18	19.69	19.74	732074
2022-04-21	19.94	20.45	19.49	19.51	788610
2022-04-22	19.69	19.80	18.75	18.78	605963
2022-04-25	18.40	20.11	18.37	20.09	873532
2022-04-26	19.86	20.10	19.29	19.37	776827
2022-04-27	19.09	20.27	19.09	19.12	803689
2022-04-28	19.46	20.37	19.02	20.28	666594
2022-04-29	20.03	20.85	19.40	19.51	1160901
2022-05-02	19.28	20.36	19.16	20.35	674082
2022-05-03	20.25	20.25	18.59	19.13	907606
2022-05-04	18.98	19.46	18.08	19.39	818821
2022-05-05	19.13	19.13	18.17	18.53	662218
2022-05-06	18.42	18.42	16.41	16.45	1500574
2022-05-09	15.97	16.05	14.91	15.66	3269269
2022-05-10	13.62	14.73	13.50	13.70	5728034
2022-05-11	13.66	14.12	12.66	12.73	2012920
2022-05-12	13.50	15.23	13.27	14.23	2379879
2022-05-13	14.70	15.07	14.12	14.76	1367132
2022-05-16	14.77	14.88	14.06	14.12	1025952
2022-05-17	14.33	15.04	14.09	14.31	859192
2022-05-18	13.81	13.97	12.61	12.70	1146019
2022-05-19	12.50	12.82	12.33	12.52	934149
2022-05-20	12.72	12.74	11.53	12.07	1094321
2022-05-23	12.15	12.25	11.55	12.13	1053903
2022-05-24	11.82	11.91	11.17	11.43	1544443
2022-05-25	11.42	14.22	11.41	13.97	1824755
2022-05-26	14.17	15.97	14.11	15.49	1851762
2022-05-27	15.52	16.48	15.39	15.58	1827027
2022-05-31	15.32	15.95	15.07	15.45	846628
2022-06-01	16.00	16.40	15.44	15.45	1060935
2022-06-02	15.29	15.92	15.12	15.68	686575
2022-06-03	15.49	15.50	14.84	14.91	532553
2022-06-06	15.17	15.31	14.66	15.02	504343
2022-06-07	14.81	15.03	14.54	14.76	427291
2022-06-08	14.85	16.45	14.77	16.37	919005
2022-06-09	16.13	16.34	15.78	16.27	809816
2022-06-10	15.82	16.13	15.27	15.30	768946
2022-06-13	14.64	15.05	14.26	14.69	545044
2022-06-14	14.74	15.26	14.64	14.79	581321
2022-06-15	14.98	15.38	14.66	15.07	608432
2022-06-16	14.59	14.71	13.78	14.06	734242
2022-06-17	14.09	14.98	14.09	14.89	852525
2022-06-21	15.00	15.84	15.00	15.34	932877
2022-06-22	14.94	15.55	14.88	14.91	619616
2022-06-23	14.96	15.56	14.59	15.53	600358
2022-06-24	15.66	16.09	15.16	15.70	1230198
2022-06-27	15.92	15.99	14.07	14.09	773264
2022-06-28	14.16	14.42	13.02	13.26	893451
2022-06-29	13.17	13.17	11.71	11.90	1112097
2022-06-30	11.61	11.69	11.11	11.30	1148502
2022-07-01	11.31	11.61	10.57	10.99	1212844
2022-07-05	10.99	11.78	10.51	11.77	1031074
2022-07-06	11.67	11.80	10.59	10.64	741576
2022-07-07	10.70	11.24	10.57	10.96	769339
2022-07-08	10.80	10.99	10.34	10.65	772059
2022-07-11	10.47	10.55	9.59	9.72	1121460
2022-07-12	9.73	10.14	9.62	9.74	592939
2022-07-13	9.63	9.68	9.25	9.52	869366
2022-07-14	9.28	9.40	8.78	8.89	1129549
2022-07-15	9.04	9.65	8.79	9.64	1501290
2022-07-18	9.85	10.48	9.84	10.18	1104601
2022-07-19	10.34	11.29	10.33	11.28	1321378
2022-07-20	11.30	12.11	11.06	12.05	1530155
2022-07-21	11.92	11.94	11.39	11.76	595955
2022-07-22	11.64	11.94	10.49	10.58	828831
2022-07-25	10.58	10.66	10.36	10.48	439550
2022-07-26	10.19	10.27	10.01	10.04	392871
2022-07-27	10.22	10.57	10.01	10.52	372812
2022-07-28	10.44	10.78	10.03	10.65	436076
2022-07-29	10.69	10.72	10.34	10.60	662094
2022-08-01	10.48	11.56	10.43	11.48	771737
2022-08-02	11.33	12.29	11.29	12.23	800907
2022-08-03	12.40	12.68	12.28	12.64	871408
2022-08-04	12.59	12.85	12.37	12.46	396413
2022-08-05	12.33	12.98	12.29	12.82	574866
2022-08-08	12.99	14.25	12.97	13.87	1949994
2022-08-09	13.74	14.85	12.39	12.56	1853483
2022-08-10	12.90	13.08	11.82	12.69	1142778
2022-08-11	12.84	13.60	12.75	12.84	772287
2022-08-12	12.92	12.96	12.19	12.71	866521
2022-08-15	12.51	13.04	12.44	12.87	700647
2022-08-16	12.71	14.18	12.42	13.40	1776739
2022-08-17	13.08	13.08	11.95	12.01	883657
2022-08-18	12.03	12.11	11.25	11.55	792203
2022-08-19	11.19	11.26	10.96	10.98	701658
2022-08-22	10.66	10.85	10.28	10.46	767765
2022-08-23	10.65	10.78	10.25	10.35	512428
2022-08-24	10.29	10.52	10.17	10.23	504489
2022-08-25	10.26	10.70	10.25	10.56	563640
2022-08-26	10.60	10.66	9.95	10.11	710334
2022-08-29	9.96	10.23	9.92	10.15	620536
2022-08-30	10.29	10.56	9.87	10.01	603343
2022-08-31	10.10	10.40	9.90	9.91	599602
2022-09-01	9.77	10.29	9.31	10.28	944266
2022-09-02	10.68	11.33	10.58	11.05	1070784
2022-09-06	11.01	11.14	10.38	10.38	649586
2022-09-07	10.23	10.89	10.18	10.87	504591
2022-09-08	10.74	10.76	10.25	10.74	461763
2022-09-09	10.86	11.36	10.86	11.31	579283
2022-09-12	11.42	12.17	11.42	12.12	780026
2022-09-13	11.57	12.20	11.17	12.16	1047798
2022-09-14	12.20	12.50	11.58	12.48	947303
2022-09-15	12.42	12.66	11.05	11.13	1442479
2022-09-16	10.84	10.90	10.55	10.73	2129174
2022-09-19	10.44	10.56	10.06	10.32	763737
2022-09-20	10.07	10.40	10.05	10.18	645933
2022-09-21	10.19	10.58	10.11	10.17	524594
2022-09-22	10.10	10.20	9.49	9.54	744119
2022-09-23	9.31	9.43	9.10	9.26	643868
2022-09-26	9.17	9.56	8.97	8.99	688054
2022-09-27	9.24	9.71	9.16	9.19	580504
2022-09-28	9.17	9.29	9.04	9.11	577263
2022-09-29	8.87	8.92	8.45	8.74	830531
2022-09-30	8.61	8.64	7.93	7.96	942329
2022-10-03	8.08	8.17	7.82	8.07	808075
2022-10-04	8.27	8.83	8.27	8.78	956291
2022-10-05	8.48	8.73	8.23	8.69	637108
2022-10-06	8.71	9.37	8.67	9.16	1193490
2022-10-07	8.98	9.01	7.84	8.24	1396951
2022-10-10	8.17	8.39	7.99	8.09	500210
2022-10-11	8.06	8.10	7.49	7.55	1032536
2022-10-12	7.52	7.58	7.13	7.37	989938
2022-10-13	7.10	7.39	6.92	7.35	797391
2022-10-14	7.46	7.58	7.18	7.22	512713
2022-10-17	7.18	7.44	7.09	7.37	640233
2022-10-18	7.61	7.86	7.44	7.47	719380
2022-10-19	7.44	7.48	6.90	6.94	771995
2022-10-20	6.89	7.27	6.80	6.81	711077
2022-10-21	6.81	6.93	6.66	6.86	736579
2022-10-24	6.84	6.84	6.38	6.40	1229516
2022-10-25	6.40	6.73	6.35	6.58	1921936
2022-10-26	6.54	7.64	6.54	7.37	1303652
2022-10-27	7.40	7.80	7.40	7.58	707000
2022-10-28	7.58	7.83	7.21	7.58	1298115
2022-10-31	7.50	7.66	7.30	7.37	283438
2022-11-01	7.59	7.89	7.56	7.71	632779
2022-11-02	7.73	7.73	7.09	7.13	718563
2022-11-03	7.09	7.26	6.82	6.84	469750
2022-11-04	7.07	7.13	6.74	7.07	520707
2022-11-07	7.14	7.25	6.76	7.04	1891065
2022-11-08	6.97	9.07	6.58	8.97	4209477
2022-11-09	8.84	8.84	8.08	8.33	2022897
2022-11-10	8.99	9.97	8.96	9.65	1797762
2022-11-11	9.48	10.29	9.16	10.10	1427976
2022-11-14	9.88	10.24	9.04	9.05	3215165
2022-11-15	9.50	9.90	8.96	9.06	990311
2022-11-16	8.85	8.99	8.50	8.55	907232
2022-11-17	8.26	8.75	8.15	8.59	494345
2022-11-18	8.80	8.86	8.21	8.25	688757
2022-11-21	8.23	8.68	8.11	8.28	635245
2022-11-22	8.26	8.28	7.99	8.06	567623
2022-11-23	8.00	8.25	7.99	8.14	482229
2022-11-25	8.06	8.44	8.04	8.40	278214
2022-11-28	8.32	8.40	7.84	8.02	701867
2022-11-29	8.00	8.20	7.95	8.09	502993
2022-11-30	8.20	8.42	7.96	8.33	1139993
2022-12-01	8.40	8.82	8.31	8.74	667801
2022-12-02	8.50	8.63	8.34	8.40	436261
2022-12-05	8.27	8.32	7.98	7.99	774338
2022-12-06	7.96	7.98	7.65	7.66	638930
2022-12-07	7.60	7.60	7.04	7.28	1164103
2022-12-08	7.32	7.51	6.90	7.49	1082491
2022-12-09	7.43	7.57	7.02	7.06	869167
2022-12-12	7.08	7.13	6.88	7.11	881895
2022-12-13	7.46	8.00	7.13	7.19	1298020
2022-12-14	7.16	7.38	7.04	7.25	948789
2022-12-15	7.02	7.14	6.74	6.77	1322804
2022-12-16	6.70	6.92	6.63	6.88	1644037
2022-12-19	6.80	6.84	6.25	6.30	1921107
2022-12-20	6.28	6.95	6.22	6.83	1801046
2022-12-21	6.97	7.57	6.91	7.23	1951545
2022-12-22	7.15	7.29	6.88	7.22	1541431
2022-12-23	7.26	7.31	6.92	7.27	1122210
2022-12-27	7.29	7.73	7.27	7.55	1387690
2022-12-28	7.55	7.62	6.66	6.86	791052
2022-12-29	6.99	7.65	6.86	7.57	1072154
2022-12-30	7.36	8.63	7.15	8.58	3227838
2023-01-03	8.82	9.04	8.53	8.86	1604800
2023-01-04	8.98	8.99	8.53	8.82	758237
2023-01-05	8.76	8.78	8.05	8.08	1067230
2023-01-06	8.11	8.40	7.94	8.30	1030747
2023-01-09	8.52	8.78	8.39	8.42	971496
2023-01-10	8.33	8.50	8.25	8.48	622489
2023-01-11	8.49	8.61	8.19	8.19	726760
2023-01-12	8.30	8.43	7.94	8.21	882964
2023-01-13	8.13	8.75	8.02	8.57	772930
2023-01-17	8.46	8.63	8.18	8.33	598743
2023-01-18	8.43	8.60	7.98	8.02	437466
2023-01-19	7.84	8.01	7.76	7.82	579878
2023-01-20	7.96	8.03	7.80	8.01	563241
2023-01-23	8.08	8.31	8.01	8.22	544106
2023-01-24	8.13	8.80	8.13	8.60	1140950
2023-01-25	8.37	8.82	7.96	8.80	978523
2023-01-26	8.96	9.11	8.75	8.91	526981
2023-01-27	8.94	9.39	8.94	9.24	549029
2023-01-30	9.00	9.03	8.31	8.35	745316
2023-01-31	8.45	8.84	8.18	8.26	886671
2023-02-01	8.26	8.82	8.03	8.73	1339964
2023-02-02	8.92	9.47	8.92	9.35	728936
2023-02-03	9.08	9.27	8.73	8.78	508644
2023-02-06	8.61	8.69	8.11	8.13	795608
2023-02-07	8.11	8.14	7.81	7.98	730355
2023-02-08	8.02	8.14	7.64	7.69	706887
2023-02-09	7.82	7.93	7.35	7.37	749442
2023-02-10	7.31	7.34	7.07	7.10	682802
2023-02-13	7.13	7.36	7.01	7.31	422069
2023-02-14	7.22	7.55	7.08	7.51	599396
2023-02-15	7.37	7.76	7.31	7.75	2894382
2023-02-16	7.57	7.85	7.39	7.60	752851
2023-02-17	7.59	7.60	7.20	7.53	537735
2023-02-21	7.32	7.51	7.11	7.19	551696
2023-02-22	7.19	7.36	7.18	7.29	412693
2023-02-23	7.37	7.41	7.08	7.30	404786
2023-02-24	7.08	7.25	7.05	7.14	553905
2023-02-27	7.22	7.48	7.10	7.40	817630
2023-02-28	7.50	7.72	7.29	7.51	711230
2023-03-01	7.47	7.47	6.73	6.84	839477
2023-03-02	6.78	6.83	6.53	6.75	612685
2023-03-03	6.88	7.03	6.74	6.82	673486
2023-03-06	6.87	6.93	6.30	6.30	1139237
2023-03-07	6.30	6.47	6.12	6.17	917372
2023-03-08	6.14	6.23	5.99	6.03	917846
2023-03-09	6.01	6.07	5.72	5.73	1022338
2023-03-10	5.76	5.87	5.52	5.61	901437
2023-03-13	5.55	5.77	5.31	5.61	814906
2023-03-14	5.79	5.91	5.48	5.55	720860
2023-03-15	5.37	5.50	4.98	5.10	2393467
2023-03-16	5.08	5.10	4.81	4.90	2299793
2023-03-17	4.51	4.51	3.85	4.09	5336992
2023-03-20	4.05	4.11	3.89	4.06	1503689
2023-03-21	4.08	4.32	4.08	4.21	1133398
2023-03-22	4.22	4.29	3.92	3.93	1392234
2023-03-23	4.01	4.01	3.66	3.72	1458796
2023-03-24	3.64	3.82	3.64	3.67	652468
2023-03-27	3.72	3.75	3.62	3.63	697235
2023-03-28	3.60	3.70	3.56	3.57	739445
2023-03-29	3.61	3.62	3.46	3.51	1701418
2023-03-30	3.56	3.68	3.37	3.37	1077067
2023-03-31	3.57	4.26	3.51	4.21	3741149
2023-04-03	4.22	4.27	3.93	4.11	1463730
2023-04-04	4.10	4.18	3.87	3.96	907707
2023-04-05	3.94	3.95	3.74	3.79	785099
2023-04-06	3.78	3.99	3.66	3.97	651660
2023-04-10	3.88	4.10	3.78	3.97	770572
2023-04-11	3.97	4.09	3.87	4.00	764320
2023-04-12	4.07	4.13	3.67	3.72	961666
2023-04-13	3.75	3.91	3.73	3.87	768953
2023-04-14	3.84	3.93	3.65	3.75	774018
2023-04-17	3.77	4.24	3.73	4.16	1645983
2023-04-18	4.19	4.21	3.93	4.10	577169
2023-04-19	4.06	4.15	3.91	4.08	622309
2023-04-20	4.02	4.19	3.96	3.97	628893
2023-04-21	3.97	3.97	3.84	3.91	546024
2023-04-24	3.92	3.92	3.76	3.79	633842
2023-04-25	3.75	3.86	3.58	3.70	1430363
2023-04-26	3.68	3.81	3.65	3.69	462957
2023-04-27	3.74	3.93	3.73	3.78	413140
2023-04-28	3.76	3.92	3.47	3.58	1645289
2023-05-01	3.60	3.60	3.38	3.44	959394
2023-05-02	3.44	3.45	3.31	3.35	771236
2023-05-03	3.38	3.44	3.30	3.34	677725
2023-05-04	3.32	3.40	3.27	3.32	498765
2023-05-05	3.38	3.47	3.36	3.46	485441
2023-05-08	3.49	3.57	3.41	3.53	448874
2023-05-09	3.50	3.69	3.42	3.67	712045
2023-05-10	3.73	4.19	3.73	3.97	2210777
2023-05-11	3.74	3.75	3.03	3.33	3403683
2023-05-12	3.28	3.32	3.06	3.28	1468994
2023-05-15	3.25	3.31	3.03	3.08	1841814
2023-05-16	3.06	3.07	2.89	2.97	1517217
2023-05-17	2.98	3.75	2.94	3.53	3809306
2023-05-18	3.52	4.34	3.52	4.33	3713269
2023-05-19	4.30	4.54	3.81	4.03	1925711
2023-05-22	4.00	4.68	3.86	4.53	1885011
2023-05-23	4.49	4.71	4.38	4.44	1268019
2023-05-24	4.46	4.50	4.20	4.48	703164
2023-05-25	4.43	5.30	4.42	5.15	2432330
2023-05-26	5.17	5.43	4.71	5.31	1653352
2023-05-30	5.43	5.61	4.77	5.52	2172691
2023-05-31	5.40	5.58	4.99	5.40	1627178
2023-06-01	5.38	5.61	4.87	5.40	1254708
2023-06-02	5.55	6.05	5.49	6.04	1619131
2023-06-05	6.04	6.19	5.72	5.92	1122212
2023-06-06	5.86	6.29	5.79	6.12	766224
2023-06-07	6.27	6.33	5.64	5.64	988123
2023-06-08	5.66	5.80	4.86	5.72	1450266
2023-06-09	5.68	5.82	5.13	5.22	926292
2023-06-12	5.19	5.30	4.99	5.04	749047
2023-06-13	5.04	5.20	4.73	4.84	1294809
2023-06-14	4.85	4.85	4.43	4.53	1369603
2023-06-15	4.53	4.76	4.47	4.73	1101630
2023-06-16	4.79	5.09	4.65	4.93	1191939
2023-06-20	5.00	5.05	4.25	4.26	1436118
2023-06-21	4.37	4.90	4.18	4.81	1492018
2023-06-22	4.70	5.63	4.50	5.45	1940562
2023-06-23	5.37	5.84	5.19	5.49	3941985
2023-06-26	5.49	6.02	5.14	5.23	1388647
2023-06-27	5.21	5.73	5.10	5.56	1205454
2023-06-28	5.60	6.00	5.49	5.93	1152836
2023-06-29	5.91	6.33	5.64	6.28	1160119
2023-06-30	6.35	6.40	5.86	5.91	1074840
2023-07-03	5.88	6.29	5.82	6.20	506395
2023-07-05	6.19	6.44	6.03	6.19	776351
2023-07-06	6.14	6.16	5.84	6.06	625928
2023-07-07	5.94	6.28	5.93	6.11	758215
2023-07-10	6.18	7.10	6.04	6.72	1828157
2023-07-11	6.89	7.05	6.51	6.87	1093750
2023-07-12	7.08	7.20	6.69	6.73	800857
2023-07-13	6.81	7.13	6.74	6.91	631028
2023-07-14	6.94	6.98	6.21	6.24	887830
2023-07-17	6.22	6.62	6.06	6.51	570170
2023-07-18	6.55	6.91	6.45	6.86	1006732
2023-07-19	7.11	8.57	6.97	7.38	4092941
2023-07-20	7.28	7.40	6.86	6.92	1263468
2023-07-21	7.04	7.23	6.52	6.79	978097
2023-07-24	6.79	6.86	6.38	6.61	964966
2023-07-25	6.56	7.11	6.35	6.87	942292
2023-07-26	6.83	7.99	6.83	7.98	2174450
2023-07-27	7.89	8.50	7.60	7.66	1495576
2023-07-28	7.76	8.27	7.76	8.05	1192777
2023-07-31	8.13	8.44	7.24	7.90	1984212
2023-08-01	7.90	7.90	7.25	7.69	879218
2023-08-02	7.36	7.65	7.26	7.44	542028
2023-08-03	7.34	8.01	7.10	7.79	958588
2023-08-04	7.82	8.16	7.61	7.89	758723
2023-08-07	7.88	8.17	7.38	8.03	1028941
2023-08-08	7.91	8.33	7.60	8.25	927661
2023-08-09	8.35	8.68	7.91	7.94	1793768
2023-08-10	8.18	8.48	7.01	7.60	2107568
2023-08-11	7.62	9.67	7.62	9.49	3519504
2023-08-14	9.47	10.50	9.30	9.77	2245378
2023-08-15	9.57	10.65	9.55	10.63	1482969
2023-08-16	10.65	11.55	10.31	11.00	2182445
2023-08-17	11.20	12.61	10.95	11.74	2471078
2023-08-18	11.50	11.59	10.73	11.29	1570500
2023-08-21	11.28	11.39	10.31	10.47	1011676
2023-08-22	10.50	10.80	10.07	10.49	843656
2023-08-23	10.50	11.78	10.37	11.78	1446637
2023-08-24	13.39	13.78	12.12	12.18	2675385
2023-08-25	12.21	13.35	12.01	12.99	1914865
2023-08-28	13.05	13.25	12.01	12.01	1280867
2023-08-29	11.73	12.27	11.46	11.86	944281
2023-08-30	11.80	11.94	11.43	11.67	948786
2023-08-31	11.70	12.51	11.38	12.37	916127
2023-09-01	12.39	12.39	11.64	11.77	782092
2023-09-05	11.77	11.79	10.89	11.20	1033054
2023-09-06	11.23	11.31	10.76	11.00	547072
2023-09-07	10.91	11.68	10.58	11.50	1621904
2023-09-08	11.40	12.48	11.37	12.04	1561318
2023-09-11	12.48	12.48	12.48	12.48	100
2023-09-12	12.48	12.62	11.51	11.55	996481
2023-09-13	11.61	12.12	11.15	11.30	899760
2023-09-14	11.42	12.33	11.31	12.10	906435
2023-09-15	12.25	12.95	11.63	11.82	1719078
2023-09-18	11.92	13.23	11.82	13.02	1870954
2023-09-19	13.08	13.20	12.21	12.25	991614
2023-09-20	12.37	12.94	11.96	12.00	694911
2023-09-21	11.78	11.88	11.18	11.30	742299
2023-09-22	11.38	11.87	11.27	11.71	523224
2023-09-25	11.60	12.42	11.36	12.41	570887
2023-09-26	12.25	12.98	12.18	12.70	985064
2023-09-27	12.90	13.79	12.60	12.82	1456124
2023-09-28	12.84	13.48	12.64	13.36	694630
2023-09-29	13.69	15.78	13.66	15.32	3726385
2023-10-02	15.46	16.25	15.05	15.75	2432403
2023-10-03	15.73	15.88	14.13	14.19	1734430
2023-10-04	14.24	14.58	13.33	14.12	1227473
2023-10-05	14.11	14.91	13.82	14.53	777661
2023-10-06	14.43	14.99	14.21	14.59	806163
2023-10-09	14.40	15.33	14.10	15.20	786510
2023-10-10	15.18	15.18	9.73	9.88	8067612
2023-10-11	9.82	10.47	9.40	9.98	2669952
2023-10-12	9.99	11.12	9.99	10.94	2128550
2023-10-13	11.86	13.09	11.29	12.71	3243398
2023-10-16	12.82	13.93	12.62	12.84	2358868
2023-10-17	12.99	13.50	12.33	12.71	1428714
2023-10-18	12.69	13.15	11.94	13.12	1068709
2023-10-19	13.12	13.33	12.45	12.57	1026125
2023-10-20	12.75	12.98	12.05	12.61	1039506
2023-10-23	12.29	12.89	11.46	11.48	1404376
2023-10-24	12.00	12.00	11.44	11.68	674687
2023-10-25	11.46	11.82	11.15	11.41	631908
2023-10-26	11.21	11.75	10.87	11.22	861533
2023-10-27	12.00	12.31	11.52	11.77	974060
2023-10-30	11.82	12.70	11.82	12.27	623252
2023-10-31	12.16	12.84	11.95	12.79	683603
2023-11-01	12.89	13.36	12.64	13.00	578439
2023-11-02	13.34	13.96	13.30	13.61	773161
2023-11-03	13.75	14.50	13.75	14.49	987696
2023-11-06	14.51	14.96	14.33	14.91	1090848
2023-11-07	14.92	15.53	14.65	14.90	944643
2023-11-08	15.08	15.08	13.72	13.92	1002866
2023-11-09	14.27	14.27	13.34	13.54	2171333
2023-11-10	9.84	9.92	8.08	8.83	8066459
2023-11-13	8.70	9.74	8.52	9.65	2410936
2023-11-14	9.96	10.03	9.18	9.61	1713770
2023-11-15	9.83	10.46	9.57	10.03	2014801
2023-11-16	9.85	9.85	9.02	9.35	1770619
2023-11-17	9.39	9.75	9.22	9.54	880361
2023-11-20	9.56	10.18	9.54	9.72	1124789
2023-11-21	10.39	10.53	9.76	9.95	1423771
2023-11-22	9.99	10.51	9.99	10.08	978886
2023-11-24	10.22	10.80	9.97	10.52	682866
2023-11-27	10.58	10.78	10.47	10.65	1056726
2023-11-28	10.70	11.65	10.70	10.92	1495609
2023-11-29	11.02	11.20	10.72	11.05	911660
2023-11-30	11.07	11.40	10.83	11.31	1175858
2023-12-01	11.44	12.21	11.08	11.90	1588730
2023-12-04	11.78	12.37	11.71	11.98	1042635
2023-12-05	11.94	12.31	11.85	11.97	685076
2023-12-06	12.05	12.18	11.51	11.63	507400
2023-12-07	11.87	11.89	11.44	11.49	456226
2023-12-08	11.39	11.70	11.22	11.31	711497
2023-12-11	11.35	11.80	11.27	11.55	508586
2023-12-12	11.48	11.49	11.11	11.40	440118
2023-12-13	11.30	11.62	11.02	11.61	657370
2023-12-14	11.80	11.94	11.25	11.61	1216384
2023-12-15	11.72	11.72	11.20	11.41	910242
2023-12-18	11.34	11.37	10.97	11.04	555031
2023-12-19	10.99	12.13	10.99	11.93	1191693
2023-12-20	12.00	12.25	11.68	11.68	431230
2023-12-21	11.81	12.74	11.71	12.74	855632
2023-12-22	12.75	12.85	12.10	12.11	640489
2023-12-26	12.12	12.48	11.90	12.43	542611
2023-12-27	12.51	12.60	12.23	12.42	484034
2023-12-28	12.41	13.19	12.20	12.90	1079756
2023-12-29	12.75	13.21	12.57	12.84	1011987
2024-01-02	12.57	12.74	12.17	12.19	596524
2024-01-03	12.08	12.86	11.96	12.65	921877
2024-01-04	12.77	13.13	12.59	12.64	644543
2024-01-05	12.55	13.64	12.36	13.52	862040
2024-01-08	13.30	13.83	13.00	13.66	900753
2024-01-09	13.57	13.90	13.42	13.59	418139
2024-01-10	13.55	13.56	12.89	13.13	547557
2024-01-11	13.22	13.22	12.60	12.77	569294
2024-01-12	13.35	14.17	13.10	13.38	2149089
2024-01-16	13.25	13.35	12.01	12.17	1523504
2024-01-17	12.00	12.28	11.34	11.78	1506235
2024-01-18	11.51	12.50	11.51	11.82	1061676
2024-01-19	11.86	12.26	11.50	11.73	1068359
2024-01-22	12.26	12.28	11.37	11.56	1373293
2024-01-23	11.47	12.05	11.47	11.64	762315
2024-01-24	11.98	12.47	11.71	11.93	916539
2024-01-25	12.02	13.16	12.02	13.01	1146341
2024-01-26	13.10	13.65	13.04	13.58	856042
2024-01-29	13.60	14.43	13.53	14.30	1219269
2024-01-30	14.24	14.38	13.63	13.76	556573
2024-01-31	13.55	14.08	13.26	13.66	601676
2024-02-01	13.68	14.24	13.53	14.04	610506
2024-02-02	13.98	14.28	13.73	14.03	462332
2024-02-05	13.91	14.55	13.53	14.24	616196
2024-02-06	14.20	15.54	13.63	15.52	1508744
2024-02-07	15.52	16.11	15.33	16.03	1158423
2024-02-08	16.15	16.75	15.90	16.55	881712
2024-02-09	16.68	16.68	15.85	16.04	717381
2024-02-12	15.89	16.98	15.63	16.94	1148908
2024-02-13	16.42	16.65	15.79	16.33	679060
2024-02-14	16.46	17.00	16.29	16.73	587799
2024-02-15	17.05	18.18	16.93	17.99	1369588
2024-02-16	17.86	18.35	17.47	18.22	717872
2024-02-20	18.08	18.12	17.60	18.03	550556
2024-02-21	17.97	18.11	17.50	17.70	505093
2024-02-22	17.99	18.37	17.58	17.92	442921
2024-02-23	18.10	18.26	17.57	17.81	429949
2024-02-26	17.84	18.80	17.57	18.51	657297
2024-02-27	18.59	19.00	18.12	18.34	541012
2024-02-28	18.30	18.40	17.76	18.37	465862
2024-02-29	18.50	18.91	18.25	18.51	422829
2024-03-01	18.84	18.99	18.25	18.92	474030
2024-03-04	18.95	19.52	18.03	18.22	768017
2024-03-05	17.75	19.10	17.72	18.55	504582
2024-03-06	18.95	18.95	18.07	18.18	649045
2024-03-07	18.14	19.11	18.13	18.61	522954
2024-03-08	18.60	19.43	18.60	18.98	678943
2024-03-11	18.98	18.98	17.25	17.56	1195695
2024-03-12	17.56	18.69	17.38	18.58	918304
2024-03-13	18.50	19.56	17.94	18.09	1119335
2024-03-14	17.90	18.74	17.85	18.17	1515870
2024-03-15	16.18	17.13	12.31	12.59	9844795
2024-03-18	12.80	14.44	11.83	14.36	5490280
2024-03-19	14.18	15.44	13.82	15.40	2866918
2024-03-20	15.37	15.38	14.64	14.92	1264474
2024-03-21	14.88	15.58	14.55	15.02	1215337
2024-03-22	14.93	14.94	14.27	14.41	752506
2024-03-25	14.54	14.58	13.07	13.11	1363704
2024-03-26	13.17	13.54	12.67	12.91	1674533
2024-03-27	13.05	13.13	12.63	12.82	1065133
2024-03-28	12.73	13.81	12.73	13.34	1660381
2024-04-01	13.46	13.73	12.69	12.71	1045952
2024-04-02	12.45	12.45	11.56	11.65	1926185
2024-04-03	11.84	11.86	11.35	11.48	1910396
2024-04-04	11.80	12.14	11.19	11.26	1396482
2024-04-05	11.22	11.59	11.04	11.19	745341
2024-04-08	11.12	11.58	11.07	11.14	1049866
2024-04-09	11.22	11.54	11.05	11.25	925843
2024-04-10	11.05	11.46	10.86	11.10	1043671
2024-04-11	11.28	11.30	10.67	10.70	1278034
2024-04-12	10.73	10.80	10.10	10.37	1422910
2024-04-15	10.26	10.32	9.84	10.00	1424698
2024-04-16	10.36	10.97	10.00	10.81	1753735
2024-04-17	10.82	11.25	9.72	9.77	1969580
2024-04-18	9.78	10.20	9.64	9.71	997132
2024-04-19	9.80	9.90	9.40	9.51	1369713
2024-04-22	9.50	9.76	9.26	9.58	1259717
2024-04-23	9.79	11.15	9.73	10.54	1851814
2024-04-24	10.59	11.07	10.41	10.60	1122747
2024-04-25	10.47	11.58	10.17	11.47	1456735
2024-04-26	11.42	11.92	11.23	11.67	909085
2024-04-29	11.60	11.82	11.46	11.65	1236660
2024-04-30	11.58	11.87	11.40	11.56	985917
2024-05-01	11.64	11.64	10.93	11.12	953751
2024-05-02	11.41	11.44	11.00	11.28	667071
2024-05-03	11.59	11.66	11.03	11.22	730863
2024-05-06	11.23	11.38	10.87	10.97	907157
2024-05-07	10.98	11.49	10.87	10.94	1046847
2024-05-08	10.88	10.97	10.55	10.73	988078
2024-05-09	11.03	11.03	10.09	10.50	2204950
2024-05-10	11.80	14.00	11.80	12.97	6093180
2024-05-13	13.18	15.41	12.73	15.11	3465704
2024-05-14	15.51	17.42	15.50	16.89	3734462
2024-05-15	16.95	17.57	16.59	16.64	1737424
2024-05-16	16.64	16.90	16.04	16.40	1094966
2024-05-17	16.40	16.99	16.02	16.79	1249924
2024-05-20	16.72	17.47	16.50	17.05	1389326
2024-05-21	16.87	17.37	16.53	16.83	1460658
2024-05-22	16.66	17.11	16.17	16.51	1111558
2024-05-23	16.60	16.74	16.03	16.35	927160
2024-05-24	16.49	16.63	16.10	16.44	653169
2024-05-28	16.51	17.22	15.28	15.72	1575386
2024-05-29	15.31	15.47	14.99	15.00	1096760
2024-05-30	15.20	16.05	15.17	15.84	822325
2024-05-31	15.88	16.18	15.71	15.83	957341
2024-06-03	16.28	16.43	15.53	15.68	800128
2024-06-04	15.53	15.65	14.73	15.03	732176
2024-06-05	15.11	15.31	14.35	14.44	776514
2024-06-06	14.38	14.70	14.16	14.40	743235
2024-06-07	14.16	14.48	14.08	14.18	424273
2024-06-10	14.31	14.63	14.04	14.32	920696
2024-06-11	14.32	15.92	14.31	15.76	1147960
2024-06-12	16.08	16.76	15.73	16.36	1041211
2024-06-13	16.29	16.33	15.68	15.72	845531
2024-06-14	15.50	15.58	14.71	14.87	889155
2024-06-17	14.72	15.28	14.61	15.28	573935
2024-06-18	15.25	15.54	14.90	14.92	511988
2024-06-20	15.00	15.06	14.46	14.65	605559
2024-06-21	14.51	14.87	14.23	14.85	828554
2024-06-24	14.67	15.01	14.29	14.39	546255
2024-06-25	14.32	14.60	14.19	14.25	620863
2024-06-26	14.21	15.00	14.06	14.89	738775
2024-06-27	14.82	15.11	14.28	15.04	826777
2024-06-28	15.17	15.45	14.69	15.30	3856354
2024-07-01	15.27	15.65	15.18	15.49	761681
2024-07-02	15.46	15.58	14.88	15.19	510235
2024-07-03	15.34	15.47	15.10	15.24	326670
2024-07-05	15.23	15.38	14.17	14.41	1279566
2024-07-08	14.49	15.15	14.43	14.55	780752
2024-07-09	14.49	14.50	13.16	13.83	1370221
2024-07-10	14.20	14.97	13.92	14.58	1666735
2024-07-11	14.77	15.31	14.46	15.28	926327
2024-07-12	15.46	17.37	15.35	16.65	2884202
2024-07-15	16.58	17.33	16.34	16.68	1323023
2024-07-16	16.92	18.24	16.92	17.98	1606485
2024-07-17	17.68	17.91	16.68	17.35	1106273
2024-07-18	17.12	18.17	16.75	16.94	935089
2024-07-19	16.81	17.30	16.72	16.74	551224
2024-07-22	16.98	17.60	16.74	17.39	861399
2024-07-23	17.31	18.13	17.31	18.08	743188
2024-07-24	17.77	17.91	17.11	17.28	730634
2024-07-25	17.21	18.16	16.95	17.46	1120015
2024-07-26	17.80	18.07	17.23	17.99	961383
2024-07-29	18.15	18.47	16.97	17.12	1465326
2024-07-30	17.20	17.39	15.53	15.71	2582151
2024-07-31	14.77	15.47	13.07	13.32	4441974
2024-08-01	13.42	13.45	12.02	12.23	2717195
2024-08-02	11.63	11.99	11.25	11.55	2580773
2024-08-05	10.70	11.72	10.37	11.41	1993605
2024-08-06	11.60	11.82	11.05	11.45	1049700
2024-08-07	11.68	11.68	10.64	10.66	1665590
2024-08-08	10.69	10.99	10.23	10.34	1258813
2024-08-09	10.47	11.05	10.47	10.63	1156961
2024-08-12	11.18	12.20	10.89	12.12	1913649
2024-08-13	12.12	13.05	11.91	12.92	1999296
2024-08-14	12.99	12.99	12.04	12.26	1262652
2024-08-15	12.83	13.81	12.75	13.72	1492468
2024-08-16	13.61	14.25	13.58	13.70	839312
2024-08-19	13.73	13.99	13.29	13.70	924442
2024-08-20	13.69	13.98	13.38	13.60	590840
2024-08-21	13.75	13.96	13.51	13.63	475072
2024-08-22	13.64	13.75	13.10	13.13	870455
2024-08-23	13.47	14.02	13.40	13.72	878238
2024-08-26	13.81	13.90	13.33	13.85	798267
2024-08-27	13.75	13.92	13.19	13.73	886978
2024-08-28	13.57	13.73	13.09	13.32	692704
2024-08-29	13.56	13.94	13.40	13.88	661944
2024-08-30	14.02	14.06	13.67	13.87	539923
2024-09-03	13.72	13.77	12.87	12.87	684125
2024-09-04	12.74	13.28	12.37	12.41	985461
2024-09-05	12.35	12.73	11.68	11.70	1097130
2024-09-06	11.56	11.82	10.87	10.94	1397978
2024-09-09	10.98	11.46	10.86	11.05	1033456
2024-09-10	11.19	11.38	10.55	10.94	1109323
2024-09-11	10.77	11.16	10.60	10.83	910217
2024-09-12	11.11	11.31	10.71	10.95	1256890
2024-09-13	11.24	11.93	11.15	11.50	2297871
2024-09-16	11.49	12.02	11.39	11.86	1260777
2024-09-17	12.20	12.78	12.04	12.40	1585092
2024-09-18	12.36	12.63	11.72	11.78	1199165
2024-09-19	12.19	12.25	11.68	11.75	772108
2024-09-20	11.66	11.82	10.73	10.85	1644856
2024-09-23	10.88	11.25	10.68	10.68	1366489
2024-09-24	10.83	10.86	10.43	10.51	1219858
2024-09-25	10.51	10.54	10.00	10.08	1550600
2024-09-26	10.28	10.37	10.03	10.19	1155271
2024-09-27	10.27	10.44	9.86	9.96	1669819
2024-09-30	9.90	10.06	9.69	9.78	2351236
2024-10-01	9.74	9.85	9.15	9.47	1391921
2024-10-02	9.45	9.82	9.31	9.60	1247058
2024-10-03	9.40	9.58	8.96	9.09	1565387
2024-10-04	9.24	9.87	9.23	9.72	1391751
2024-10-07	9.76	10.75	9.61	10.63	2786167
2024-10-08	10.50	10.77	10.22	10.27	1056922
2024-10-09	10.22	10.56	10.14	10.34	791358
2024-10-10	10.36	10.58	10.09	10.56	763399
2024-10-11	10.51	11.07	10.48	10.67	1154183
2024-10-14	10.65	10.67	9.65	9.70	1881296
2024-10-15	9.70	10.88	9.62	10.76	2221870
2024-10-16	10.95	11.28	10.60	11.26	1577618
2024-10-17	11.36	11.41	10.95	11.07	1062557
2024-10-18	11.18	11.30	10.55	10.66	706150
2024-10-21	10.61	10.61	9.94	10.18	1122118
2024-10-22	10.14	10.45	9.92	9.93	800389
2024-10-23	9.85	9.90	9.66	9.73	830319
2024-10-24	9.86	10.40	9.76	10.13	984983
2024-10-25	10.40	10.58	10.12	10.25	761512
2024-10-28	10.47	10.79	10.21	10.27	1075748
2024-10-29	10.27	10.55	10.12	10.55	730805
2024-10-30	10.50	10.95	10.41	10.83	971859
2024-10-31	10.82	10.89	10.25	10.26	1087762
2024-11-01	10.39	10.80	10.31	10.33	925179
2024-11-04	10.20	10.68	10.05	10.67	780941
2024-11-05	10.70	10.86	10.50	10.72	560772
2024-11-06	10.81	11.11	10.37	10.72	1006204
2024-11-07	10.75	11.17	10.51	10.90	843486
2024-11-08	10.85	11.10	10.56	10.96	1073879
2024-11-11	11.10	11.80	11.02	11.76	1907346
2024-11-12	11.49	11.83	11.17	11.32	4156148
2024-11-13	8.75	8.91	7.75	8.26	8159511
2024-11-14	8.29	8.80	8.12	8.31	2271293
2024-11-15	8.29	8.36	7.88	8.12	1853059
2024-11-18	8.02	8.80	7.86	8.72	1992542
2024-11-19	8.70	9.09	8.47	8.88	1333211
2024-11-20	8.82	8.92	8.35	8.50	1248278
2024-11-21	8.53	9.39	8.42	9.20	1696980
2024-11-22	9.20	9.66	9.16	9.32	1811413
2024-11-25	9.53	9.92	9.44	9.53	1566957
2024-11-26	9.26	9.47	9.01	9.14	1366056
2024-11-27	9.24	9.43	9.11	9.36	667201
2024-11-29	9.39	9.54	9.31	9.38	401479
2024-12-02	9.33	9.58	9.06	9.55	732464
2024-12-03	9.54	9.59	9.22	9.51	592204
2024-12-04	9.52	11.38	9.45	11.27	3882101
2024-12-05	11.25	12.08	11.10	11.61	2561641
2024-12-06	11.82	13.10	11.60	12.95	2995841
2024-12-09	13.10	13.10	12.06	12.31	1866758
2024-12-10	12.48	12.65	11.26	12.47	2576768
2024-12-11	12.71	13.19	12.42	12.51	1401959
2024-12-12	12.29	12.69	11.83	11.85	1465937
2024-12-13	11.96	12.06	11.20	11.48	1476713
2024-12-16	11.52	11.74	11.27	11.32	894891
2024-12-17	11.23	11.73	11.23	11.48	858884
2024-12-18	11.59	11.74	10.66	10.82	1073955
2024-12-19	11.01	11.09	10.33	10.34	975415
2024-12-20	10.16	10.92	10.02	10.40	2198073
2024-12-23	10.36	11.29	10.17	11.25	1121726
2024-12-24	11.43	12.10	11.36	12.10	802617
2024-12-26	11.88	12.08	11.43	12.01	1168545
2024-12-27	12.00	12.12	11.53	11.93	865247
2024-12-30	11.65	12.36	11.45	12.08	1143135
2024-12-31	12.21	12.33	11.90	12.15	953637
2025-01-02	12.19	12.42	11.77	12.00	713764
2025-01-03	12.07	12.31	11.81	12.06	554658
2025-01-06	12.31	12.53	11.98	12.29	690178
2025-01-07	12.43	12.75	12.09	12.69	1320305
2025-01-08	12.46	12.74	12.14	12.22	1132609
2025-01-10	12.00	12.34	11.66	12.16	1028066
2025-01-13	11.82	11.99	11.40	11.51	1005772
2025-01-14	11.76	11.93	10.95	10.97	961762
2025-01-15	11.47	11.47	10.66	10.86	1222289
2025-01-16	10.92	11.17	10.54	10.94	773337
2025-01-17	11.19	11.26	10.53	10.65	840745
2025-01-21	10.75	10.89	10.55	10.79	790757
2025-01-22	10.84	10.85	10.29	10.35	875344
2025-01-23	10.15	10.60	10.15	10.56	789824
2025-01-24	10.55	10.68	10.34	10.61	521748
2025-01-27	10.53	10.63	10.30	10.50	640737
2025-01-28	10.52	10.85	10.27	10.63	518578
2025-01-29	10.65	10.93	10.54	10.56	559297
2025-01-30	10.61	10.77	10.47	10.50	477365
2025-01-31	10.57	10.71	10.37	10.47	697759
2025-02-03	10.14	10.58	10.08	10.43	638166
2025-02-04	10.31	11.58	10.31	11.32	1511775
2025-02-05	11.31	11.83	11.24	11.59	986450
2025-02-06	11.69	11.96	11.25	11.75	578726
2025-02-07	11.75	11.95	11.57	11.75	603503
2025-02-10	11.91	11.93	11.44	11.76	569928
2025-02-11	11.65	11.87	11.59	11.73	533110
2025-02-12	11.61	11.99	11.30	11.92	719136
2025-02-13	11.94	12.78	11.69	12.73	1289778
2025-02-14	12.82	12.89	12.45	12.83	849390
2025-02-18	12.95	13.60	12.94	13.43	1216432
2025-02-19	13.19	13.82	13.19	13.60	1151834
2025-02-20	13.53	13.56	12.76	12.98	1026324
2025-02-21	13.13	13.13	12.36	12.38	935944
2025-02-24	12.39	12.39	11.60	11.93	891063
2025-02-25	11.83	11.94	11.52	11.80	935119
2025-02-26	11.85	11.99	11.55	11.66	664189
2025-02-27	11.68	11.68	10.91	10.99	916688
2025-02-28	10.80	11.14	10.60	11.12	1287160
2025-03-03	11.30	11.33	10.37	10.43	802647
2025-03-04	10.20	10.52	9.60	10.26	911130
2025-03-05	10.35	10.66	10.02	10.65	931017
2025-03-06	10.44	10.84	10.16	10.33	623817
2025-03-07	10.33	10.68	10.12	10.54	877592
2025-03-10	10.28	10.37	9.52	9.83	1092820
2025-03-11	9.90	9.98	9.21	9.77	2821946
2025-03-12	12.25	14.14	12.09	13.98	11165043
2025-03-13	13.92	14.88	13.42	14.86	4367000
2025-03-14	14.97	15.10	14.49	14.85	2584832
2025-03-17	15.00	16.23	14.61	15.98	2932260
2025-03-18	15.67	16.66	15.51	15.93	2187025
2025-03-19	16.01	16.92	15.86	16.79	1748523
2025-03-20	16.57	16.87	16.05	16.52	1660374
2025-03-21	16.35	17.33	16.22	17.09	1826202
2025-03-24	17.40	18.34	17.24	17.99	2289424
2025-03-25	17.89	18.50	17.83	18.24	1730425
2025-03-26	18.25	18.60	17.88	18.19	1412325
2025-03-27	18.21	18.97	18.06	18.83	1653227
2025-03-28	18.74	18.99	18.43	18.82	1439343
2025-03-31	18.32	19.17	18.32	18.77	1920437
2025-04-01	18.74	18.95	17.94	18.53	1352295
2025-04-02	18.29	18.94	18.21	18.60	1052466
2025-04-03	17.85	18.44	17.63	18.16	1076328
2025-04-04	17.51	17.80	16.35	16.99	1820655
2025-04-07	16.31	18.18	15.84	16.80	1693359
2025-04-08	17.60	18.02	16.49	16.80	1225131
2025-04-09	16.73	18.24	16.04	17.60	1698537
2025-04-10	17.21	18.20	17.11	17.91	1406896
2025-04-11	17.88	19.25	17.75	19.05	2175883
2025-04-14	19.57	19.78	18.60	18.94	1892327
2025-04-15	18.89	19.69	18.60	19.00	1372715
2025-04-16	18.96	19.85	18.82	18.96	1418946
2025-04-17	19.16	19.33	18.72	18.99	1205630
2025-04-21	19.00	19.14	18.36	18.78	1111620
2025-04-22	19.03	19.60	18.37	18.45	1553369
2025-04-23	18.80	19.40	18.62	18.71	1046547
2025-04-24	18.72	19.98	18.50	19.64	2181725
2025-04-25	19.75	20.22	19.03	19.89	2217249
2025-04-28	19.94	19.95	16.25	18.10	5686949
2025-04-29	18.26	18.61	17.70	18.10	1328407
2025-04-30	17.59	18.24	17.07	18.21	1316383
2025-05-01	18.38	18.49	17.90	18.37	844791
2025-05-02	18.50	18.71	17.75	17.82	973166
2025-05-05	17.58	17.68	16.74	16.78	1781576
2025-05-06	16.60	17.12	16.42	16.92	1398081
2025-05-07	17.04	17.30	16.85	16.98	1643724
2025-05-08	18.70	24.36	18.70	24.21	8274084
2025-05-09	24.60	25.35	23.61	24.99	3545394
2025-05-12	25.70	26.40	25.00	26.04	2162918
2025-05-13	26.05	26.74	25.73	26.45	1815876
2025-05-14	26.50	26.90	25.15	25.22	2245031
2025-05-15	25.00	26.31	24.85	26.06	1387748
2025-05-16	26.02	26.49	25.60	26.00	1192325
2025-05-19	25.51	26.62	25.37	26.48	904880
2025-05-20	26.50	26.75	26.16	26.57	697548
2025-05-21	26.34	26.68	25.67	26.17	1132950
2025-05-22	26.04	26.79	25.65	26.67	955333
2025-05-23	26.41	27.87	26.34	26.75	1318635
2025-05-27	26.87	28.48	26.87	28.42	1280053
2025-05-28	28.52	29.49	28.22	28.91	1108538
2025-05-29	28.95	29.93	28.66	29.45	1155175
2025-05-30	28.42	29.32	28.25	29.13	1299121
2025-06-02	29.50	32.45	29.39	32.38	2778300
2025-06-03	32.34	32.97	31.34	32.44	1655186
2025-06-04	32.73	33.05	32.01	32.53	824877
2025-06-05	32.53	32.83	31.62	31.97	769519
2025-06-06	32.63	32.97	31.90	32.94	1016598
2025-06-09	33.03	33.52	29.46	31.33	3759471
2025-06-10	31.50	32.64	30.98	32.61	1238368
2025-06-11	32.97	33.16	32.39	32.66	1193368
2025-06-12	32.67	33.14	32.22	32.33	895736
2025-06-13	32.05	34.33	31.75	33.89	1710493
2025-06-16	34.30	35.87	33.89	35.40	1515027
2025-06-17	34.97	36.42	34.50	36.04	1208178
2025-06-18	35.88	37.11	35.23	37.03	1721855
2025-06-20	37.81	41.26	36.32	36.44	4013333
2025-06-23	36.00	37.33	34.68	36.93	2170762
2025-06-24	37.19	37.28	35.63	36.10	1221428
2025-06-25	36.11	36.79	34.56	35.74	1431216
2025-06-26	35.55	36.15	33.13	33.91	2167624
2025-06-27	34.05	34.72	33.48	34.45	1452292
2025-06-30	34.51	34.64	32.85	33.45	1271932
2025-07-01	33.43	35.25	33.34	34.29	961759
2025-07-02	34.23	35.42	33.61	35.06	916932
2025-07-03	35.49	36.32	35.46	35.78	505949
2025-07-07	35.23	37.15	35.23	36.71	1269898
2025-07-08	36.75	37.58	36.71	37.37	832108
2025-07-09	37.61	38.23	36.50	36.53	1174153
2025-07-10	36.38	36.64	35.37	35.44	1265861
2025-07-11	35.48	35.95	33.56	33.63	800457
2025-07-14	33.82	34.50	33.34	33.90	649906
2025-07-15	34.06	34.18	32.53	32.75	780424
2025-07-16	33.02	33.04	32.15	32.81	633034
2025-07-17	32.89	34.26	32.71	33.49	789225
2025-07-18	33.80	33.94	32.18	32.43	851056
2025-07-21	32.60	34.42	32.30	34.33	1179567
2025-07-22	34.87	35.51	33.12	34.20	1419402
2025-07-23	34.48	34.60	32.58	34.24	1111144
2025-07-24	34.15	34.25	32.40	33.21	751445
2025-07-25	33.15	33.58	32.39	32.95	749369
2025-07-28	33.05	33.55	32.00	32.97	1246515
2025-07-29	33.11	33.41	31.34	31.43	1162189
2025-07-30	31.62	31.83	30.95	31.72	1245149
2025-07-31	31.94	31.98	30.40	30.84	1294412
2025-08-01	30.13	30.13	28.52	29.06	2078773
2025-08-04	29.25	30.98	29.24	30.97	1101563
2025-08-05	31.11	31.50	29.78	30.44	1452818
2025-08-06	30.58	31.59	30.04	30.67	1814765
2025-08-07	39.00	43.08	35.83	36.89	4222055
2025-08-08	36.72	37.06	32.67	32.98	2428914
2025-08-11	32.88	35.18	31.40	31.67	2350403
2025-08-12	31.67	31.96	30.20	30.34	1646408
2025-08-13	30.48	31.21	29.67	30.34	1543741
2025-08-14	30.02	30.26	29.26	29.35	935974
2025-08-15	29.54	29.90	28.33	28.50	1202960
2025-08-18	28.26	29.42	28.12	29.41	1035056
2025-08-19	29.52	29.52	27.75	27.78	1223534
2025-08-20	27.66	27.89	26.88	27.50	1925836
2025-08-21	27.21	27.40	26.25	27.14	1641763
2025-08-22	27.14	27.79	26.66	26.69	1754244
2025-08-25	26.50	26.66	26.04	26.16	753021
2025-08-26	26.19	26.57	25.84	26.25	767271
2025-08-27	26.20	26.51	25.93	26.25	668712
2025-08-28	26.42	27.05	26.38	26.39	1200008
2025-08-29	26.40	26.55	25.99	26.10	1118005
2025-09-02	25.86	26.08	25.40	25.84	1001171
2025-09-03	25.84	25.87	24.28	24.48	990581
2025-09-04	24.56	24.66	23.27	23.30	1899804
2025-09-05	23.35	24.05	22.65	24.01	2022920
2025-09-08	24.10	24.10	22.57	22.75	1968431

Explore More About GRPN

Coins representing dividend payouts and trends

GRPN Dividend History

Discover Groupon Inc'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

GRPN Stock Split History

Discover Groupon Inc'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

GRPN Historical Prices

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

Web Analytics