HSBC Historical Prices

Summary

Key Stock Metrics

39.42

(August 5, 2024)

52-Week Low

61.88

(March 4, 2025)

52-Week High

61.88

(March 4, 2025)

All-Time High

59.28

(May 30, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2011-05-23	50.60	50.83	50.35	50.64	3755140
2011-05-24	50.48	50.62	50.28	50.51	2252009
2011-05-25	50.78	51.21	50.77	50.89	2159213
2011-05-26	51.19	51.38	50.84	51.28	1500884
2011-05-27	51.90	52.01	51.66	51.71	2180630
2011-05-31	52.58	52.59	52.02	52.36	1830331
2011-06-01	51.98	52.06	51.40	51.41	2757712
2011-06-02	51.41	51.64	51.06	51.60	2433787
2011-06-03	50.97	51.55	50.94	51.33	2087126
2011-06-06	51.30	51.46	50.76	50.95	1965265
2011-06-07	51.30	51.42	51.08	51.11	1815520
2011-06-08	50.63	50.78	50.31	50.48	2693703
2011-06-09	50.80	51.10	50.68	50.89	1629925
2011-06-10	50.17	50.23	49.70	49.95	3959322
2011-06-13	50.33	50.47	50.09	50.25	2556568
2011-06-14	50.72	50.83	50.36	50.48	3628630
2011-06-15	49.47	49.75	49.02	49.37	6381676
2011-06-16	48.91	49.27	48.61	49.07	3575777
2011-06-17	49.03	49.23	48.91	49.01	3386615
2011-06-20	48.76	49.08	48.70	48.87	1547201
2011-06-21	49.06	49.45	48.91	49.37	2807459
2011-06-22	48.69	49.00	48.60	48.64	2916459
2011-06-23	48.05	48.45	47.79	48.43	4019716
2011-06-24	48.42	48.44	47.93	48.24	3679447
2011-06-27	48.05	48.75	48.01	48.47	1775066
2011-06-28	48.53	49.00	48.45	48.70	2040948
2011-06-29	48.84	49.36	48.67	49.30	3656610
2011-06-30	49.17	49.80	49.00	49.62	2590740
2011-07-01	50.25	50.71	50.07	50.51	2802752
2011-07-05	50.39	50.44	50.12	50.29	1338103
2011-07-06	49.72	50.13	49.58	50.05	1786062
2011-07-07	50.24	50.26	49.81	50.11	2212027
2011-07-08	49.62	49.84	49.43	49.83	1890690
2011-07-11	49.12	49.27	48.74	48.97	2944484
2011-07-12	48.17	48.52	48.10	48.11	3909310
2011-07-13	48.20	48.84	48.02	48.50	2852527
2011-07-14	48.80	48.86	48.14	48.27	2311148
2011-07-15	48.66	48.66	48.12	48.43	2569115
2011-07-18	47.97	48.08	47.23	47.66	2859220
2011-07-19	47.57	48.12	47.57	48.11	2600213
2011-07-20	48.79	49.02	48.61	48.78	3203086
2011-07-21	49.76	50.01	49.50	49.63	4016994
2011-07-22	49.83	50.03	49.46	49.90	2068403
2011-07-25	49.30	49.67	49.16	49.56	1690415
2011-07-26	49.74	50.14	49.57	49.84	2658191
2011-07-27	49.77	49.77	48.90	49.03	2347279
2011-07-28	49.29	49.61	49.12	49.20	1872300
2011-07-29	48.69	49.21	48.62	48.87	2693577
2011-08-01	50.25	50.30	49.18	49.66	5633601
2011-08-02	50.08	50.19	49.28	49.30	3560108
2011-08-03	49.11	49.23	48.33	49.17	3714513
2011-08-04	47.92	48.18	46.50	46.69	7840430
2011-08-05	46.15	46.38	44.89	46.08	8876421
2011-08-08	44.46	45.22	42.52	42.82	10034928
2011-08-09	43.42	44.96	42.53	44.92	7331120
2011-08-10	42.64	42.97	41.39	41.52	9997059
2011-08-11	42.10	44.60	41.87	44.10	6570916
2011-08-12	44.91	45.24	44.46	44.52	5772448
2011-08-15	44.65	45.28	44.65	45.12	3865758
2011-08-16	44.78	45.52	44.68	45.03	4019294
2011-08-17	45.06	45.35	44.42	44.79	2702213
2011-08-18	42.47	42.64	41.39	42.12	6640566
2011-08-19	41.78	42.87	41.70	41.76	3455521
2011-08-22	42.78	42.81	41.79	41.91	3164053
2011-08-23	42.13	42.84	41.81	42.82	4839168
2011-08-24	42.02	42.98	41.95	42.46	4727274
2011-08-25	42.53	42.83	41.46	41.72	4473627
2011-08-26	40.93	41.61	40.41	41.46	4572982
2011-08-29	42.14	42.78	42.07	42.63	2149388
2011-08-30	42.48	43.00	42.27	42.82	2475616
2011-08-31	43.19	43.86	43.14	43.56	2708143
2011-09-01	43.62	43.92	42.95	43.03	2366854
2011-09-02	42.59	42.75	42.20	42.41	2908330
2011-09-06	40.56	41.11	40.28	41.07	4284668
2011-09-07	41.67	42.26	41.45	42.15	2666506
2011-09-08	41.53	42.10	41.20	41.34	2482416
2011-09-09	40.85	40.98	39.88	40.05	4788443
2011-09-12	38.92	39.59	38.51	39.42	4383055
2011-09-13	39.41	39.85	39.13	39.71	3017208
2011-09-14	39.96	40.33	39.17	39.98	2343249
2011-09-15	41.29	41.53	40.95	41.40	4318684
2011-09-16	42.18	42.20	41.33	41.66	2545281
2011-09-19	39.88	40.51	39.70	40.37	3075230
2011-09-20	40.67	41.07	40.28	40.56	2221464
2011-09-21	40.38	40.57	39.11	39.12	2540488
2011-09-22	37.60	37.81	37.03	37.61	5201099
2011-09-23	37.85	38.59	37.69	38.52	2689482
2011-09-26	38.86	39.29	38.07	39.24	2685672
2011-09-27	40.13	40.80	39.95	40.14	4613950
2011-09-28	39.83	40.11	39.10	39.11	3057798
2011-09-29	40.24	40.60	39.51	40.08	3306351
2011-09-30	38.19	38.75	37.97	38.04	4131844
2011-10-03	37.72	38.32	36.98	37.03	4302648
2011-10-04	36.46	37.63	35.79	37.53	5427416
2011-10-05	37.25	37.96	36.91	37.71	4006438
2011-10-06	38.26	39.54	37.98	39.49	4832917
2011-10-07	39.98	40.00	39.08	39.27	3410186
2011-10-10	39.80	40.76	39.80	40.69	3156245
2011-10-11	40.15	40.73	40.02	40.43	2029501
2011-10-12	41.45	41.93	41.38	41.61	2991374
2011-10-13	41.14	41.60	40.88	41.38	2180087
2011-10-14	41.72	42.06	41.30	41.63	2172740
2011-10-17	41.30	41.31	40.79	40.82	2392655
2011-10-18	40.38	41.79	40.06	41.30	3122680
2011-10-19	41.58	41.58	40.65	40.78	2668392
2011-10-20	40.52	40.81	39.88	40.60	2614190
2011-10-21	41.05	41.35	40.87	41.31	2077873
2011-10-24	41.81	42.60	41.78	42.36	2454936
2011-10-25	42.22	42.24	41.47	41.53	2217330
2011-10-26	42.26	42.41	41.35	42.33	2704158
2011-10-27	44.98	45.15	44.17	44.77	5295070
2011-10-28	45.84	45.94	45.18	45.40	3994248
2011-10-31	44.04	44.31	43.63	43.66	4028609
2011-11-01	41.88	42.99	41.68	42.42	4010157
2011-11-02	43.21	43.75	42.81	43.32	2846765
2011-11-03	43.43	43.71	42.64	43.52	3043741
2011-11-04	43.52	43.59	42.91	43.37	2086101
2011-11-07	43.12	43.42	42.70	43.41	1892693
2011-11-08	43.52	43.94	42.98	43.80	2287864
2011-11-09	40.32	40.50	39.68	39.99	7552538
2011-11-10	39.89	40.01	39.17	39.61	3798029
2011-11-11	39.75	40.40	39.66	40.24	2295801
2011-11-14	40.07	40.11	39.70	39.97	2510931
2011-11-15	39.63	40.10	39.51	39.91	1952634
2011-11-16	38.98	39.20	38.42	38.44	5979711
2011-11-17	38.28	38.40	37.54	37.66	2836001
2011-11-18	38.09	38.14	37.72	37.98	2022291
2011-11-21	36.89	37.01	36.55	36.91	2776851
2011-11-22	36.66	37.13	36.54	36.82	5009762
2011-11-23	36.36	36.95	35.72	35.83	5666898
2011-11-25	35.82	36.58	35.81	35.92	2302319
2011-11-28	37.94	38.11	37.62	37.83	4487330
2011-11-29	37.60	38.01	37.53	37.65	3076975
2011-11-30	39.29	39.57	38.76	39.15	3820682
2011-12-01	39.30	39.37	38.62	38.84	2163580
2011-12-02	40.23	40.25	39.43	39.57	2258339
2011-12-05	40.86	40.86	40.10	40.34	2533315
2011-12-06	39.78	39.91	39.51	39.68	1744229
2011-12-07	39.35	40.44	39.15	40.25	2053387
2011-12-08	39.71	39.80	38.88	39.00	2500234
2011-12-09	38.88	39.66	38.88	39.52	2186892
2011-12-12	38.52	38.55	37.91	38.20	2072626
2011-12-13	38.16	38.72	37.48	37.79	2532701
2011-12-14	37.35	37.54	36.99	37.16	2319136
2011-12-15	37.77	37.82	37.14	37.20	1559968
2011-12-16	37.50	37.69	36.96	37.16	1943516
2011-12-19	37.32	37.49	36.67	36.71	1792880
2011-12-20	37.81	38.08	37.78	38.01	2603543
2011-12-21	38.16	38.19	37.35	37.90	1694907
2011-12-22	37.97	38.54	37.86	38.36	1704489
2011-12-23	38.43	38.57	38.24	38.51	876855
2011-12-27	38.46	38.57	38.29	38.35	678288
2011-12-28	38.24	38.27	37.59	37.64	1433098
2011-12-29	37.48	38.12	37.44	38.05	1831762
2011-12-30	38.03	38.22	37.98	38.10	743787
2012-01-03	38.84	39.52	38.83	39.23	2485435
2012-01-04	39.14	39.28	38.74	39.25	1720649
2012-01-05	38.76	38.86	38.40	38.80	2005058
2012-01-06	38.61	38.61	38.16	38.31	1361607
2012-01-09	38.27	38.29	37.86	38.26	1996568
2012-01-10	38.86	39.26	38.73	39.00	2530645
2012-01-11	38.54	38.64	38.25	38.55	3857197
2012-01-12	38.75	38.77	38.10	38.66	4507952
2012-01-13	38.46	38.66	37.94	38.60	2284999
2012-01-17	39.48	39.72	39.28	39.45	2035421
2012-01-18	39.60	40.14	39.52	40.12	1852149
2012-01-19	41.07	41.46	40.92	41.37	3123009
2012-01-20	42.04	42.43	41.82	42.40	2340711
2012-01-23	42.44	42.83	42.10	42.31	1433345
2012-01-24	41.86	42.23	41.71	42.23	1118422
2012-01-25	41.63	42.24	41.33	42.02	3529739
2012-01-26	42.45	42.49	42.11	42.18	2743345
2012-01-27	42.27	42.70	42.26	42.59	1436576
2012-01-30	41.30	41.47	41.15	41.47	2192099
2012-01-31	41.98	42.01	41.54	41.83	1420872
2012-02-01	42.69	43.11	42.60	42.77	2581348
2012-02-02	43.01	43.18	42.81	43.17	1330553
2012-02-03	43.96	44.40	43.81	44.34	2428032
2012-02-06	43.95	44.19	43.90	44.07	982776
2012-02-07	44.24	44.72	44.18	44.46	2188419
2012-02-08	44.75	44.95	44.45	44.95	2273608
2012-02-09	45.37	45.41	44.87	44.95	1530512
2012-02-10	43.98	44.02	43.72	43.94	1627736
2012-02-13	44.53	44.63	44.26	44.55	1429376
2012-02-14	44.05	44.17	43.72	44.06	1276020
2012-02-15	45.06	45.21	44.77	44.90	2269135
2012-02-16	44.83	45.49	44.73	45.42	1904270
2012-02-17	46.02	46.02	45.61	45.81	1630266
2012-02-21	45.71	45.89	45.49	45.65	1529970
2012-02-22	45.21	45.34	44.95	45.18	1716486
2012-02-23	44.95	45.37	44.78	45.34	2198513
2012-02-24	45.32	45.77	45.29	45.60	1316543
2012-02-27	43.69	43.98	43.31	43.95	3469750
2012-02-28	44.11	44.80	44.00	44.76	2967372
2012-02-29	44.82	45.05	44.25	44.42	4624037
2012-03-01	44.92	45.33	44.90	45.30	1871537
2012-03-02	45.23	45.28	44.96	45.06	983599
2012-03-05	44.45	44.52	44.18	44.45	1511611
2012-03-06	43.26	43.73	42.91	43.16	2529027
2012-03-07	43.24	43.56	43.12	43.48	2910618
2012-03-08	43.81	44.19	43.60	44.03	1825941
2012-03-09	43.55	43.87	43.49	43.72	2035394
2012-03-12	43.47	43.71	43.17	43.59	2559593
2012-03-13	44.50	45.40	44.37	45.36	2847003
2012-03-14	45.32	45.43	44.90	45.07	1986114
2012-03-15	44.82	45.23	44.62	45.19	2131338
2012-03-16	45.96	46.08	45.78	45.87	2941836
2012-03-19	45.61	46.02	45.57	45.84	1727663
2012-03-20	44.86	45.13	44.70	44.92	2068772
2012-03-21	44.95	45.03	44.73	44.87	1254842
2012-03-22	44.33	44.71	44.30	44.58	1488725
2012-03-23	43.97	44.48	43.81	44.40	1537172
2012-03-26	44.42	45.01	44.39	44.91	1588099
2012-03-27	45.52	45.53	44.93	44.93	1446160
2012-03-28	44.79	44.82	44.26	44.58	2049774
2012-03-29	43.94	44.01	43.51	43.96	3355719
2012-03-30	44.23	44.52	44.07	44.39	1693513
2012-04-02	43.88	44.98	43.75	44.69	1904317
2012-04-03	45.03	45.08	44.50	44.80	9042493
2012-04-04	44.25	44.52	44.00	44.35	7813075
2012-04-05	43.67	44.03	43.59	43.84	2244564
2012-04-09	43.36	43.75	43.30	43.52	1341941
2012-04-10	43.38	43.45	42.30	42.42	3229607
2012-04-11	43.17	43.37	42.84	42.94	2329523
2012-04-12	43.11	43.99	43.08	43.75	2284374
2012-04-13	43.56	43.56	42.92	42.96	2161909
2012-04-16	43.36	43.42	42.87	43.09	2357471
2012-04-17	43.77	44.19	43.54	44.05	2351143
2012-04-18	44.03	44.45	44.01	44.25	1964736
2012-04-19	44.69	44.93	44.20	44.44	2170045
2012-04-20	44.82	44.93	44.57	44.69	1617312
2012-04-23	43.88	44.16	43.64	44.13	1516480
2012-04-24	43.99	44.76	43.97	44.74	2276531
2012-04-25	44.89	45.14	44.57	44.84	1438205
2012-04-26	44.43	45.23	44.37	45.06	2441805
2012-04-27	45.44	45.74	45.11	45.58	3138701
2012-04-30	45.38	45.43	44.91	45.17	1209971
2012-05-01	45.41	46.13	45.35	45.96	1981415
2012-05-02	45.48	45.78	45.38	45.76	1941946
2012-05-03	45.85	45.92	45.36	45.61	1854439
2012-05-04	45.26	45.36	44.62	44.88	1717683
2012-05-07	44.70	45.17	44.65	45.07	2011401
2012-05-08	45.16	45.30	44.38	44.79	3166226
2012-05-09	43.98	44.66	43.77	44.46	2103883
2012-05-10	45.10	45.21	44.77	44.79	2051136
2012-05-11	43.97	44.68	43.91	44.24	1833951
2012-05-14	43.81	44.13	43.62	43.75	1596581
2012-05-15	43.73	43.99	43.47	43.66	2265246
2012-05-16	42.96	43.13	42.33	42.35	2743341
2012-05-17	41.45	41.62	41.05	41.09	3623418
2012-05-18	40.73	40.85	40.16	40.36	4583676
2012-05-21	40.51	41.03	40.42	41.01	2462716
2012-05-22	41.06	41.56	40.84	41.06	2021966
2012-05-23	40.43	40.56	39.82	40.55	3263996
2012-05-24	40.51	40.76	40.13	40.52	2837374
2012-05-25	40.24	40.41	40.09	40.23	1464487
2012-05-29	40.28	40.48	40.01	40.40	2086680
2012-05-30	39.35	39.40	39.06	39.12	3074615
2012-05-31	39.24	39.77	38.76	39.50	2634014
2012-06-01	39.07	39.20	38.56	38.69	2069245
2012-06-04	38.93	39.09	38.61	39.06	2102704
2012-06-05	38.82	39.45	38.82	39.41	1900119
2012-06-06	40.21	41.26	40.16	41.05	4158210
2012-06-07	42.09	42.13	41.43	41.50	2898639
2012-06-08	40.91	41.40	40.68	41.33	2094683
2012-06-11	42.03	42.04	41.00	41.03	2068947
2012-06-12	41.69	42.19	41.42	42.13	2254799
2012-06-13	42.14	42.54	41.88	42.13	2249731
2012-06-14	42.30	42.67	42.14	42.55	2382384
2012-06-15	43.07	43.21	42.76	43.08	2362682
2012-06-18	42.75	43.07	42.62	42.93	1654532
2012-06-19	43.76	44.35	43.64	44.09	2667372
2012-06-20	44.63	44.77	44.10	44.39	2225551
2012-06-21	44.29	44.34	43.25	43.30	1824888
2012-06-22	44.05	44.12	43.74	43.89	1635395
2012-06-25	43.54	43.58	43.16	43.31	2007660
2012-06-26	43.83	43.95	43.47	43.86	1479140
2012-06-27	44.28	44.75	44.10	44.58	1912048
2012-06-28	42.85	43.71	42.63	43.69	3203685
2012-06-29	44.54	44.65	43.98	44.13	2081283
2012-07-02	44.44	44.95	44.30	44.91	1598242
2012-07-03	44.69	44.87	44.57	44.82	830849
2012-07-05	43.98	44.18	43.69	44.07	1534609
2012-07-06	43.92	44.10	43.68	43.89	1408645
2012-07-09	43.66	43.78	43.30	43.76	2131288
2012-07-10	44.00	44.12	43.60	43.74	1354152
2012-07-11	44.21	44.42	43.84	44.12	1518978
2012-07-12	42.95	43.16	42.57	42.98	1528330
2012-07-13	43.08	43.74	43.07	43.61	1342920
2012-07-16	43.45	43.71	43.19	43.48	1072692
2012-07-17	43.13	43.31	42.50	43.28	2181112
2012-07-18	42.33	42.84	42.30	42.73	3411222
2012-07-19	42.91	43.38	42.84	43.11	2072013
2012-07-20	42.21	42.22	41.50	41.71	4245545
2012-07-23	39.99	40.40	39.87	40.31	3784363
2012-07-24	40.29	40.30	39.38	39.69	3084944
2012-07-25	40.05	40.31	39.84	40.11	1657798
2012-07-26	41.66	41.78	41.14	41.22	3919627
2012-07-27	41.46	42.36	41.33	42.12	5113166
2012-07-30	42.48	42.94	42.31	42.73	2208653
2012-07-31	41.84	42.06	41.61	41.80	1753857
2012-08-01	42.17	42.42	41.99	42.07	1851133
2012-08-02	41.83	42.34	41.53	41.87	2110359
2012-08-03	43.20	44.08	43.13	43.68	2221926
2012-08-06	43.60	43.98	43.47	43.52	2235013
2012-08-07	43.62	44.13	43.60	43.73	1392584
2012-08-08	43.66	44.17	43.65	44.06	1401427
2012-08-09	44.17	44.38	44.05	44.27	1099952
2012-08-10	44.19	44.57	44.09	44.50	1561286
2012-08-13	44.46	44.56	44.29	44.48	995284
2012-08-14	44.48	44.73	44.45	44.56	1204952
2012-08-15	44.17	44.49	44.12	44.13	1620593
2012-08-16	44.43	44.65	44.20	44.49	1303109
2012-08-17	44.72	44.83	44.49	44.76	889908
2012-08-20	44.34	44.51	44.09	44.40	1266391
2012-08-21	44.61	45.09	44.50	44.62	1470170
2012-08-22	44.36	44.68	44.21	44.45	1081846
2012-08-23	44.47	44.65	44.22	44.27	1073013
2012-08-24	43.82	44.22	43.67	44.05	1128670
2012-08-27	44.07	44.17	43.94	43.94	697878
2012-08-28	43.86	44.31	43.84	44.18	779110
2012-08-29	43.97	44.12	43.86	43.99	585074
2012-08-30	43.58	43.68	43.17	43.50	1451682
2012-08-31	43.75	43.88	43.32	43.63	1469776
2012-09-04	43.48	43.52	43.17	43.32	850503
2012-09-05	43.03	43.20	42.85	43.08	1502655
2012-09-06	43.49	44.45	43.48	44.26	2412364
2012-09-07	45.03	45.27	44.90	45.10	2167269
2012-09-10	45.05	45.27	44.87	44.89	1269405
2012-09-11	45.25	45.55	45.25	45.39	1778013
2012-09-12	45.98	46.27	45.71	45.80	1993584
2012-09-13	45.42	46.67	45.22	46.51	2620834
2012-09-14	47.24	47.64	47.22	47.42	1966566
2012-09-17	47.60	47.64	47.20	47.31	1124465
2012-09-18	46.62	47.09	46.56	47.07	1258956
2012-09-19	47.55	47.80	47.26	47.65	1717587
2012-09-20	47.21	47.66	47.03	47.65	1289986
2012-09-21	47.72	47.75	47.45	47.61	1363231
2012-09-24	47.16	47.73	47.10	47.53	1433133
2012-09-25	47.44	47.73	46.79	46.82	1210826
2012-09-26	46.47	46.56	46.13	46.46	1605998
2012-09-27	47.17	47.29	46.79	47.22	1558316
2012-09-28	46.83	46.88	46.30	46.46	1446320
2012-10-01	47.32	47.86	47.15	47.25	1442845
2012-10-02	47.55	47.56	46.83	46.99	920627
2012-10-03	47.44	47.45	47.16	47.28	923644
2012-10-04	47.78	48.07	47.57	48.03	1249112
2012-10-05	48.67	48.95	48.14	48.27	1437161
2012-10-08	47.83	47.95	47.70	47.85	937853
2012-10-09	47.59	47.71	47.20	47.30	1021135
2012-10-10	47.52	47.55	47.08	47.21	870198
2012-10-11	48.06	48.17	47.75	47.78	1124509
2012-10-12	47.96	48.20	47.70	47.92	1347941
2012-10-15	48.23	48.60	48.09	48.51	1475353
2012-10-16	49.22	49.42	49.15	49.28	2091928
2012-10-17	49.39	49.71	49.35	49.64	1086438
2012-10-18	49.71	49.94	49.31	49.53	1463421
2012-10-19	49.52	49.55	48.98	49.10	1377200
2012-10-22	49.57	49.80	49.29	49.76	1523497
2012-10-23	48.86	49.14	48.69	49.01	1874802
2012-10-24	48.97	49.12	48.71	48.86	1321889
2012-10-25	49.87	49.93	49.33	49.61	1465809
2012-10-26	49.22	49.51	49.03	49.28	1686716
2012-10-31	49.58	49.59	49.07	49.36	1303874
2012-11-01	49.83	50.46	49.78	50.35	2371430
2012-11-02	50.30	50.31	49.71	49.90	1590403
2012-11-05	49.37	49.64	49.30	49.52	1309685
2012-11-06	49.45	49.99	49.43	49.94	1266187
2012-11-07	49.15	49.17	48.59	48.81	1974271
2012-11-08	48.45	48.73	48.03	48.03	1793881
2012-11-09	47.47	48.10	47.47	47.91	1667537
2012-11-12	48.09	48.23	47.84	48.09	822830
2012-11-13	47.81	48.43	47.75	47.99	1041995
2012-11-14	48.33	48.39	47.47	47.51	2178357
2012-11-15	47.93	48.17	47.58	47.81	1508400
2012-11-16	47.59	47.82	47.21	47.75	1621436
2012-11-19	48.89	49.30	48.85	49.30	3292034
2012-11-20	48.58	49.08	48.51	49.03	2027260
2012-11-21	49.25	49.43	49.07	49.38	1478368
2012-11-23	50.03	50.26	49.97	50.23	850333
2012-11-26	49.66	49.86	49.56	49.86	1303159
2012-11-27	49.77	49.98	49.53	49.77	1148374
2012-11-28	49.44	50.06	49.23	50.00	1405142
2012-11-29	50.69	50.85	50.48	50.70	1617035
2012-11-30	51.20	51.32	51.03	51.13	2171756
2012-12-03	51.28	51.37	51.03	51.03	1326317
2012-12-04	51.28	51.40	51.13	51.22	1671258
2012-12-05	51.69	52.14	51.58	51.87	2920684
2012-12-06	51.89	51.92	51.62	51.75	1517599
2012-12-07	51.37	51.73	51.27	51.68	1921375
2012-12-10	51.48	51.70	51.47	51.54	1116186
2012-12-11	51.87	52.06	51.74	51.84	1226609
2012-12-12	51.82	52.24	51.75	51.79	1153516
2012-12-13	52.03	52.09	51.67	51.72	1695061
2012-12-14	51.81	52.10	51.66	52.03	1576313
2012-12-17	51.69	52.15	51.67	52.13	1415979
2012-12-18	51.94	52.37	51.91	52.26	1515278
2012-12-19	53.21	53.30	52.80	52.82	2411822
2012-12-20	53.06	53.07	52.87	53.05	1347833
2012-12-21	52.39	52.77	52.31	52.66	1274637
2012-12-24	52.77	52.85	52.61	52.69	508616
2012-12-26	52.82	52.93	52.62	52.81	836207
2012-12-27	53.01	53.05	52.42	52.79	1046634
2012-12-28	52.33	52.75	52.33	52.54	886735
2012-12-31	52.50	53.15	52.32	53.07	1489304
2013-01-02	54.36	54.46	54.01	54.29	1603119
2013-01-03	53.59	53.66	53.23	53.35	1340187
2013-01-04	53.47	53.82	53.44	53.68	1457178
2013-01-07	53.79	53.89	53.56	53.76	1432835
2013-01-08	53.11	53.27	52.92	53.18	1892848
2013-01-09	53.64	53.94	53.58	53.70	1459449
2013-01-10	54.32	54.58	54.22	54.46	1375873
2013-01-11	54.62	54.88	54.33	54.61	1636551
2013-01-14	54.63	54.69	54.20	54.49	1065754
2013-01-15	54.46	54.84	54.41	54.77	1904636
2013-01-16	54.64	54.93	54.48	54.78	2837801
2013-01-17	55.23	55.47	54.90	55.36	1482072
2013-01-18	55.38	55.45	55.15	55.30	1010480
2013-01-22	55.00	55.27	54.89	55.11	1270511
2013-01-23	55.06	55.36	55.05	55.24	1057539
2013-01-24	55.23	55.80	55.23	55.48	1317809
2013-01-25	56.01	56.35	55.89	56.33	1835285
2013-01-28	56.76	56.76	56.20	56.22	1144736
2013-01-29	56.49	56.95	56.38	56.85	1704727
2013-01-30	57.14	57.37	57.01	57.12	1952520
2013-01-31	56.95	57.21	56.79	56.86	1912812
2013-02-01	56.75	56.84	56.53	56.83	1306691
2013-02-04	55.86	56.10	55.48	55.72	1533203
2013-02-05	55.77	55.95	55.53	55.66	1274659
2013-02-06	55.37	56.02	55.30	55.98	763997
2013-02-07	55.59	55.63	54.93	55.33	1161616
2013-02-08	56.34	56.82	56.28	56.76	1150061
2013-02-11	56.46	56.48	56.12	56.24	796216
2013-02-12	56.71	57.20	56.71	56.98	1326927
2013-02-13	57.03	57.24	56.69	56.86	827732
2013-02-14	56.28	56.49	56.10	56.32	906702
2013-02-15	56.67	56.88	56.41	56.57	1026672
2013-02-19	56.23	56.62	56.21	56.30	1004083
2013-02-20	56.25	56.30	55.68	55.70	1163431
2013-02-21	55.05	55.07	54.58	54.72	1459077
2013-02-22	55.21	55.31	54.91	55.17	1525259
2013-02-25	55.41	55.67	54.37	54.40	2073356
2013-02-26	54.40	54.74	53.90	54.29	1460191
2013-02-27	54.66	55.32	54.56	55.20	1577873
2013-02-28	55.75	55.88	55.44	55.44	1846623
2013-03-01	54.29	54.97	54.14	54.83	1447640
2013-03-04	53.71	53.95	53.45	53.95	1877236
2013-03-05	54.05	54.22	53.88	54.08	2491027
2013-03-06	54.07	54.15	53.69	53.97	2511761
2013-03-07	54.34	54.38	54.06	54.11	1068561
2013-03-08	55.08	55.13	54.72	54.87	1569993
2013-03-11	54.52	54.85	54.52	54.82	1164414
2013-03-12	54.71	54.74	54.17	54.33	1593031
2013-03-13	53.99	54.35	53.86	54.22	1164633
2013-03-14	55.24	55.87	55.10	55.71	2132491
2013-03-15	55.02	55.09	54.34	54.54	2233161
2013-03-18	54.37	54.69	54.30	54.42	1551090
2013-03-19	54.79	54.86	53.93	54.19	2482645
2013-03-20	54.49	54.52	53.64	53.88	2143603
2013-03-21	53.28	53.83	53.14	53.30	1636961
2013-03-22	53.52	53.85	53.25	53.46	1622381
2013-03-25	53.63	53.70	52.55	52.83	1926444
2013-03-26	53.16	53.36	52.93	53.21	1898284
2013-03-27	52.48	52.93	52.43	52.91	1570913
2013-03-28	53.51	53.62	53.23	53.34	1402807
2013-04-01	53.35	53.54	52.96	53.09	832173
2013-04-02	53.58	53.86	53.43	53.68	1428539
2013-04-03	53.58	53.64	52.83	52.91	1042787
2013-04-04	52.77	53.10	52.61	52.91	1258542
2013-04-05	52.07	52.59	51.82	52.53	1520349
2013-04-08	51.90	52.30	51.81	52.30	1588361
2013-04-09	52.28	52.87	52.25	52.64	1333221
2013-04-10	52.85	53.26	52.85	53.07	1256905
2013-04-11	53.31	53.53	53.16	53.25	942787
2013-04-12	52.76	53.13	52.63	53.07	821573
2013-04-15	52.20	52.39	51.59	51.61	1703513
2013-04-16	52.14	52.29	51.75	52.26	1207594
2013-04-17	51.45	51.48	50.96	51.27	1750544
2013-04-18	51.06	51.06	50.58	50.88	1282130
2013-04-19	51.73	51.96	51.60	51.91	1159130
2013-04-22	52.15	52.41	51.65	52.20	1050038
2013-04-23	52.47	52.74	52.29	52.53	918655
2013-04-24	52.95	53.32	52.94	53.15	1118723
2013-04-25	53.30	53.52	53.25	53.33	1132428
2013-04-26	53.83	54.30	53.68	54.26	1297768
2013-04-29	54.37	54.73	54.15	54.61	831385
2013-04-30	54.93	55.11	54.57	54.86	1120085
2013-05-01	55.38	55.39	54.76	54.80	874837
2013-05-02	54.73	55.32	54.64	55.30	793433
2013-05-03	55.73	55.93	55.52	55.72	821768
2013-05-06	55.63	55.91	55.56	55.80	782941
2013-05-07	56.96	57.06	56.66	57.00	1593117
2013-05-08	57.19	57.39	56.96	57.06	2064137
2013-05-09	56.64	56.87	56.33	56.52	1080101
2013-05-10	56.94	57.21	56.84	57.21	2185805
2013-05-13	56.73	56.82	56.45	56.64	1122248
2013-05-14	56.67	57.08	56.67	57.06	895759
2013-05-15	57.47	57.56	57.11	57.39	2032185
2013-05-16	57.27	57.59	57.08	57.14	1072147
2013-05-17	57.24	57.82	57.10	57.77	1182028
2013-05-20	58.00	58.71	57.97	58.61	1936125
2013-05-21	57.86	58.28	57.76	58.17	1368573
2013-05-22	57.99	58.36	57.16	57.26	1539790
2013-05-23	56.11	56.47	55.65	56.26	1425927
2013-05-24	55.17	55.35	54.98	55.35	1110102
2013-05-28	56.55	56.75	55.68	55.90	1037602
2013-05-29	55.37	55.50	54.93	55.35	1159915
2013-05-30	55.90	56.24	55.84	56.10	1066307
2013-05-31	55.42	55.74	54.86	54.86	1760317
2013-06-03	55.35	55.75	55.08	55.70	2143943
2013-06-04	55.86	56.18	55.59	55.77	1537900
2013-06-05	55.27	55.35	54.76	54.81	1235624
2013-06-06	54.49	54.80	54.20	54.80	1486120
2013-06-07	54.43	55.10	54.22	54.97	1006840
2013-06-10	54.66	54.71	54.37	54.56	1164055
2013-06-11	53.60	54.23	53.41	53.92	1678011
2013-06-12	54.78	54.86	53.88	53.94	1537493
2013-06-13	53.93	54.60	53.75	54.52	1186485
2013-06-14	53.33	53.70	53.10	53.31	1501453
2013-06-17	53.78	54.19	53.44	53.79	1162321
2013-06-18	54.64	54.84	54.39	54.53	920006
2013-06-19	54.09	54.36	53.24	53.29	1568262
2013-06-20	52.03	52.11	51.34	51.41	2470364
2013-06-21	51.67	51.73	50.83	51.38	1810767
2013-06-24	50.49	50.99	50.38	50.68	3002953
2013-06-25	52.03	52.16	51.38	52.04	1414540
2013-06-26	52.32	52.37	51.97	52.18	1100843
2013-06-27	52.04	52.42	51.91	52.18	1076803
2013-07-01	52.82	53.27	52.61	52.75	941099
2013-07-02	52.39	52.90	52.28	52.58	884251
2013-07-03	51.74	52.36	51.68	52.20	610503
2013-07-05	53.59	53.67	53.01	53.63	1270658
2013-07-08	53.78	54.00	53.48	53.68	841822
2013-07-09	53.82	54.12	53.50	54.08	771472
2013-07-10	53.97	54.44	53.78	54.06	873983
2013-07-11	54.90	55.18	54.47	55.05	895308
2013-07-12	54.77	54.93	54.59	54.87	705892
2013-07-15	55.16	55.39	54.98	55.26	518176
2013-07-16	55.27	55.28	54.94	55.11	631709
2013-07-17	55.75	55.96	55.58	55.65	1524697
2013-07-18	56.32	56.68	56.27	56.41	1101163
2013-07-19	56.09	56.41	55.78	56.37	1069847
2013-07-22	56.33	56.61	56.30	56.52	809173
2013-07-23	56.71	56.90	56.25	56.44	886227
2013-07-24	56.72	56.73	56.09	56.30	674017
2013-07-25	56.13	56.73	56.05	56.72	612702
2013-07-26	56.39	56.75	56.08	56.64	660714
2013-07-29	56.03	56.21	55.69	56.10	717169
2013-07-30	56.32	56.43	55.91	56.25	672113
2013-07-31	56.82	57.11	56.61	56.75	1100171
2013-08-01	57.14	57.34	56.91	57.30	773157
2013-08-02	57.58	57.97	57.35	57.97	1113343
2013-08-05	55.03	55.73	54.84	55.37	2599731
2013-08-06	55.37	55.46	54.74	55.05	882823
2013-08-07	54.70	54.77	54.17	54.23	861344
2013-08-08	54.51	54.68	54.09	54.55	982334
2013-08-09	55.16	55.41	55.03	55.25	760114
2013-08-12	55.10	55.32	54.93	55.09	861368
2013-08-13	55.15	55.70	54.89	55.60	1149361
2013-08-14	55.84	55.95	55.65	55.79	523877
2013-08-15	55.25	55.67	54.94	55.50	970185
2013-08-16	55.27	55.49	55.16	55.35	698975
2013-08-19	55.06	55.23	54.80	54.84	698043
2013-08-20	54.93	55.38	54.67	55.24	865105
2013-08-21	53.95	54.05	53.37	53.49	1115286
2013-08-22	54.08	54.34	53.88	54.10	3267712
2013-08-23	54.42	54.56	54.13	54.44	831110
2013-08-26	54.27	54.48	54.16	54.23	529042
2013-08-27	53.19	53.54	52.95	53.07	1068002
2013-08-28	52.51	53.18	52.49	53.08	2674803
2013-08-29	53.24	53.58	53.16	53.26	989749
2013-08-30	52.95	53.00	52.11	52.42	1410331
2013-09-03	53.99	54.06	53.37	53.69	1052125
2013-09-04	53.75	54.41	53.68	54.33	692285
2013-09-05	55.01	55.49	54.99	55.43	1138274
2013-09-06	55.69	55.71	55.25	55.32	1035286
2013-09-09	55.17	55.58	55.15	55.53	746584
2013-09-10	55.52	55.76	55.44	55.63	1005213
2013-09-11	55.14	55.52	54.80	55.49	955072
2013-09-12	55.46	55.84	55.44	55.55	745561
2013-09-13	55.44	55.98	55.44	55.89	653262
2013-09-16	56.25	56.31	55.98	56.02	1019166
2013-09-17	55.52	55.73	55.23	55.35	894517
2013-09-18	55.72	56.96	55.34	56.84	1415927
2013-09-19	56.75	56.75	56.06	56.12	881703
2013-09-20	55.53	55.94	55.13	55.14	1363899
2013-09-23	55.27	55.38	54.91	55.28	713764
2013-09-24	55.13	55.30	54.82	55.05	892543
2013-09-25	54.95	55.21	54.77	54.95	777114
2013-09-26	54.65	55.07	54.63	54.97	844443
2013-09-27	54.79	54.95	54.67	54.79	1033296
2013-09-30	54.20	54.46	54.14	54.26	975733
2013-10-01	54.50	54.69	54.43	54.66	1067962
2013-10-02	54.24	54.57	54.07	54.57	878547
2013-10-03	54.52	54.57	54.11	54.39	713186
2013-10-04	54.43	54.83	54.40	54.76	496411
2013-10-07	54.15	54.40	54.12	54.15	623211
2013-10-08	53.94	54.00	53.48	53.49	1083471
2013-10-09	53.67	53.86	53.35	53.75	810116
2013-10-10	54.20	54.55	54.17	54.55	1090338
2013-10-11	55.21	55.41	54.48	55.35	1455696
2013-10-14	55.14	55.73	55.13	55.60	911577
2013-10-15	55.13	55.16	54.65	54.70	1781977
2013-10-16	54.76	55.08	54.68	54.85	1621208
2013-10-17	54.66	55.23	54.60	55.16	1397783
2013-10-18	54.88	55.30	54.80	55.21	1166879
2013-10-21	55.37	55.75	55.35	55.59	1270082
2013-10-22	55.77	56.21	55.70	56.02	1231819
2013-10-23	54.86	55.20	54.78	55.08	1101827
2013-10-24	55.28	55.43	55.18	55.37	1015243
2013-10-25	55.12	55.41	55.02	55.30	1393000
2013-10-28	55.10	55.42	55.01	55.25	1620572
2013-10-29	55.59	55.66	55.25	55.40	1129454
2013-10-30	55.36	55.45	54.89	54.99	1068465
2013-10-31	55.03	55.24	54.89	55.04	1318759
2013-11-01	55.03	55.24	54.80	55.21	994112
2013-11-04	56.78	56.79	56.27	56.51	1684888
2013-11-05	56.15	56.24	55.77	56.12	1274326
2013-11-06	55.99	56.19	55.71	56.07	1343675
2013-11-07	55.93	56.04	55.18	55.27	987113
2013-11-08	55.16	55.95	55.15	55.94	1342911
2013-11-11	55.89	56.00	55.81	56.00	739341
2013-11-12	55.62	55.84	55.36	55.58	988610
2013-11-13	54.76	55.26	54.72	55.23	988879
2013-11-14	55.01	55.35	54.96	55.21	1517164
2013-11-15	55.40	55.74	55.34	55.60	709660
2013-11-18	56.18	56.33	55.95	56.09	886469
2013-11-19	55.84	56.17	55.72	56.00	1342628
2013-11-20	56.22	56.47	55.91	56.03	575137
2013-11-21	55.98	56.42	55.88	56.33	842603
2013-11-22	55.99	56.04	55.72	56.03	1409241
2013-11-25	55.79	56.00	55.75	55.85	813508
2013-11-26	55.70	56.05	55.68	55.89	627761
2013-11-27	55.95	56.14	55.87	55.99	718290
2013-11-29	56.32	56.45	56.04	56.10	631749
2013-12-02	55.76	55.87	55.55	55.55	681021
2013-12-03	55.32	55.38	54.92	55.09	911588
2013-12-04	54.06	54.52	53.90	54.37	1498902
2013-12-05	54.13	54.20	53.74	53.88	824758
2013-12-06	54.01	54.38	54.01	54.23	772624
2013-12-09	54.14	54.41	54.08	54.33	933656
2013-12-10	53.97	54.11	53.83	54.01	1128673
2013-12-11	53.86	53.92	53.36	53.43	989830
2013-12-12	53.23	53.30	52.95	53.10	1066909
2013-12-13	53.07	53.16	52.86	53.06	691064
2013-12-16	53.40	53.71	53.32	53.42	756037
2013-12-17	53.06	53.18	52.77	53.01	924466
2013-12-18	53.56	54.06	53.05	54.02	933763
2013-12-19	52.78	53.81	52.73	53.58	4011707
2013-12-20	53.53	53.87	53.47	53.53	1525872
2013-12-23	54.06	54.33	54.00	54.16	955725
2013-12-24	54.40	54.59	54.28	54.54	420559
2013-12-26	54.64	54.85	54.50	54.59	751484
2013-12-27	54.93	54.98	54.73	54.76	1172441
2013-12-30	54.54	54.84	54.51	54.75	678030
2013-12-31	54.95	55.15	54.94	55.13	787930
2014-01-02	54.69	54.75	54.36	54.57	1551252
2014-01-03	54.04	54.42	54.03	54.09	1021113
2014-01-06	54.61	54.81	54.34	54.36	1012178
2014-01-07	55.49	55.87	55.34	55.56	1844865
2014-01-08	55.84	55.95	55.52	55.59	1691807
2014-01-09	55.41	55.45	55.17	55.34	1423999
2014-01-10	56.24	56.27	55.78	55.96	1484371
2014-01-13	55.53	55.78	55.26	55.26	1422938
2014-01-14	55.62	55.68	55.43	55.60	897360
2014-01-15	55.80	56.05	55.75	55.90	1328613
2014-01-16	55.84	55.84	55.09	55.41	1473646
2014-01-17	55.86	55.93	55.60	55.65	3629308
2014-01-21	55.98	56.01	55.51	55.73	1554498
2014-01-22	55.84	55.85	55.56	55.75	1160459
2014-01-23	55.37	55.39	54.75	54.90	2294141
2014-01-24	53.91	53.93	53.18	53.20	1934008
2014-01-27	52.98	53.20	52.44	52.61	1460982
2014-01-28	52.94	53.09	52.69	52.83	935214
2014-01-29	51.69	52.17	51.60	51.74	1873173
2014-01-30	52.33	52.40	52.10	52.27	1365955
2014-01-31	51.32	51.94	51.27	51.49	1170426
2014-02-03	51.46	51.51	50.51	50.60	2066706
2014-02-04	51.14	51.36	51.02	51.29	1414066
2014-02-05	51.07	51.30	51.02	51.12	1107282
2014-02-06	51.23	51.75	51.19	51.56	1497995
2014-02-07	51.59	51.90	51.34	51.76	1575536
2014-02-10	51.34	51.49	51.24	51.38	1902779
2014-02-11	52.27	52.55	52.20	52.40	1513489
2014-02-12	52.97	52.99	52.72	52.90	2224457
2014-02-13	52.84	53.32	52.78	53.28	1403262
2014-02-14	53.38	53.53	53.28	53.45	926997
2014-02-18	54.34	54.92	54.31	54.58	2655464
2014-02-19	54.84	55.16	54.29	54.43	2542092
2014-02-20	54.34	54.55	54.10	54.33	1346484
2014-02-21	54.78	54.95	54.31	54.33	1855268
2014-02-24	52.49	53.17	52.37	53.04	2309323
2014-02-25	52.54	52.69	52.22	52.39	1942362
2014-02-26	52.35	52.53	52.13	52.29	1531026
2014-02-27	52.74	53.31	52.67	53.27	1193996
2014-02-28	52.96	53.17	52.63	52.79	1514586
2014-03-03	52.09	52.32	52.01	52.24	1282744
2014-03-04	52.82	53.10	52.66	52.84	1004035
2014-03-05	52.36	52.54	52.25	52.33	1733923
2014-03-06	52.43	52.70	52.35	52.65	2097551
2014-03-07	52.38	52.41	51.94	52.25	2144488
2014-03-10	51.63	51.78	51.32	51.61	2396057
2014-03-11	51.58	51.65	51.33	51.46	1722676
2014-03-12	50.11	50.37	49.96	50.21	2207943
2014-03-13	50.54	50.55	49.74	49.85	2023943
2014-03-14	50.06	50.32	49.79	49.88	2169330
2014-03-17	49.84	50.21	49.83	49.94	1321563
2014-03-18	49.74	50.01	49.71	49.83	1498204
2014-03-19	49.63	49.65	48.88	49.23	2744933
2014-03-20	49.03	49.45	48.86	49.41	3758362
2014-03-21	49.78	50.14	49.66	49.84	1405133
2014-03-24	50.42	50.49	50.07	50.29	1320442
2014-03-25	50.75	50.95	50.54	50.73	1980737
2014-03-26	51.00	51.04	50.51	50.51	1115927
2014-03-27	50.65	50.77	50.48	50.74	1385793
2014-03-28	50.97	51.12	50.80	50.87	859652
2014-03-31	50.71	51.03	50.57	50.83	1858205
2014-04-01	51.31	51.40	51.05	51.25	1308531
2014-04-02	51.10	51.18	51.01	51.10	1039540
2014-04-03	51.12	51.16	50.73	51.03	977618
2014-04-04	51.20	51.23	50.76	50.82	1705650
2014-04-07	50.71	50.75	50.27	50.31	1445146
2014-04-08	50.86	50.97	50.63	50.91	1394748
2014-04-09	51.56	51.84	51.28	51.84	1917137
2014-04-10	52.25	52.28	51.52	51.55	2261225
2014-04-11	51.67	51.91	51.53	51.65	2712090
2014-04-14	51.73	52.14	51.69	52.01	1587250
2014-04-15	52.09	52.11	51.48	51.99	1861706
2014-04-16	52.17	52.17	51.71	51.96	2072899
2014-04-17	51.92	52.21	51.87	52.16	1210536
2014-04-21	52.16	52.24	51.97	52.09	1329778
2014-04-22	52.10	52.21	51.83	51.84	3397950
2014-04-23	51.30	51.56	51.28	51.35	3962747
2014-04-24	51.65	51.78	51.45	51.67	1561994
2014-04-25	50.67	50.92	50.43	50.85	4379122
2014-04-28	50.89	50.98	50.45	50.72	2560928
2014-04-29	51.31	51.60	51.18	51.51	1571878
2014-04-30	51.12	51.38	51.09	51.32	1631067
2014-05-01	51.54	51.55	51.24	51.27	1376073
2014-05-02	51.08	51.35	51.01	51.07	1210230
2014-05-05	50.71	50.86	50.48	50.85	1049597
2014-05-06	51.52	51.62	51.20	51.25	2093946
2014-05-07	50.58	50.81	50.50	50.81	1680263
2014-05-08	50.21	50.53	50.18	50.29	2439679
2014-05-09	50.28	50.42	50.13	50.33	1363610
2014-05-12	51.21	51.37	51.09	51.31	1472770
2014-05-13	51.41	51.50	51.25	51.37	1411916
2014-05-14	51.63	51.85	51.59	51.62	1239041
2014-05-15	52.53	52.57	52.26	52.38	2438394
2014-05-16	53.20	53.27	53.03	53.21	2750819
2014-05-19	53.28	53.38	53.09	53.23	1779106
2014-05-20	52.81	52.96	52.59	52.72	1663773
2014-05-21	52.31	52.37	52.08	52.14	1360954
2014-05-22	51.94	52.08	51.86	51.97	1127287
2014-05-23	51.76	51.96	51.74	51.91	1534678
2014-05-27	52.33	52.41	52.08	52.19	1055042
2014-05-28	52.65	52.66	52.49	52.62	1026400
2014-05-29	52.50	52.60	52.39	52.51	737914
2014-05-30	52.53	52.78	52.49	52.72	1003534
2014-06-02	52.82	52.84	52.44	52.66	1134990
2014-06-03	52.13	52.36	52.10	52.34	1341064
2014-06-04	52.28	52.31	52.01	52.21	3063179
2014-06-05	52.20	52.35	51.94	52.28	910676
2014-06-06	52.39	52.60	52.29	52.46	893298
2014-06-09	52.63	52.80	52.58	52.74	677490
2014-06-10	52.49	52.52	52.24	52.47	1046676
2014-06-11	52.02	52.16	51.98	52.03	872616
2014-06-12	52.49	52.50	52.10	52.21	1143450
2014-06-13	52.18	52.42	52.12	52.25	1094504
2014-06-16	52.12	52.15	51.91	52.01	1117399
2014-06-17	51.79	52.02	51.72	52.00	761392
2014-06-18	51.91	52.14	51.65	52.14	1857850
2014-06-19	52.43	52.45	52.03	52.06	1147569
2014-06-20	51.83	51.92	51.69	51.79	1139511
2014-06-23	51.61	51.68	51.46	51.65	1101449
2014-06-24	51.48	51.54	51.27	51.33	1532064
2014-06-25	51.05	51.27	51.02	51.23	1273113
2014-06-26	50.49	50.91	50.44	50.86	1884798
2014-06-27	50.88	50.98	50.69	50.95	807393
2014-06-30	50.57	50.91	50.53	50.80	1068178
2014-07-01	51.14	51.42	51.14	51.24	1066463
2014-07-02	51.67	51.79	51.61	51.73	1102019
2014-07-03	51.85	52.10	51.84	52.07	637106
2014-07-07	51.72	51.78	51.58	51.75	914745
2014-07-08	51.16	51.20	50.80	50.97	1660902
2014-07-09	51.01	51.24	50.91	51.23	908571
2014-07-10	50.20	50.63	50.16	50.60	1423011
2014-07-11	50.61	50.77	50.44	50.60	1192233
2014-07-14	51.32	51.40	51.06	51.08	910258
2014-07-15	51.40	51.53	51.11	51.35	1016376
2014-07-16	51.94	51.99	51.72	51.78	790731
2014-07-17	51.34	51.48	50.91	51.03	1127245
2014-07-18	51.06	51.20	50.82	51.11	2739570
2014-07-21	50.93	51.15	50.75	51.10	889318
2014-07-22	51.67	51.73	51.57	51.61	868234
2014-07-23	51.92	51.95	51.70	51.81	682968
2014-07-24	52.68	52.75	52.48	52.64	1399508
2014-07-25	52.93	52.98	52.65	52.82	994935
2014-07-28	53.65	53.74	53.34	53.66	2070331
2014-07-29	54.13	54.17	53.88	53.89	1959995
2014-07-30	54.17	54.40	53.95	54.24	2038992
2014-07-31	53.75	53.87	53.37	53.39	1864842
2014-08-01	53.03	53.23	52.68	52.88	2385274
2014-08-04	53.78	53.78	53.25	53.70	1712755
2014-08-05	53.51	53.55	53.11	53.30	1629932
2014-08-06	53.00	53.24	52.95	53.14	1232896
2014-08-07	53.31	53.41	52.65	52.80	1294193
2014-08-08	52.79	53.00	52.46	52.99	1331523
2014-08-11	52.47	52.65	52.40	52.54	1316722
2014-08-12	52.67	53.10	52.59	53.01	1071230
2014-08-13	53.25	53.39	52.98	53.23	1162225
2014-08-14	54.24	54.42	54.19	54.29	1834189
2014-08-15	54.24	54.29	53.48	53.82	1465907
2014-08-18	53.90	54.00	53.78	53.94	929382
2014-08-19	53.83	53.98	53.76	53.86	901271
2014-08-20	53.30	53.45	53.11	53.30	1017994
2014-08-21	53.12	53.29	53.09	53.17	1135303
2014-08-22	53.64	53.73	53.27	53.31	791363
2014-08-25	53.90	54.15	53.80	53.94	957476
2014-08-26	53.61	53.85	53.58	53.58	959053
2014-08-27	53.84	53.93	53.67	53.77	2361252
2014-08-28	53.66	54.01	53.50	53.90	1807880
2014-08-29	54.04	54.15	53.81	54.06	1206483
2014-09-02	53.48	53.56	53.22	53.33	1238974
2014-09-03	54.14	54.23	53.91	54.08	1377390
2014-09-04	53.99	54.21	53.82	53.92	1200039
2014-09-05	53.81	54.02	53.66	54.01	887514
2014-09-08	53.17	53.49	53.12	53.16	892176
2014-09-09	53.31	53.31	53.01	53.15	765720
2014-09-10	53.38	53.58	53.16	53.55	1194735
2014-09-11	53.17	53.17	52.77	53.08	922407
2014-09-12	53.33	53.50	53.16	53.37	847337
2014-09-15	53.24	53.43	53.12	53.34	834306
2014-09-16	53.14	53.75	53.14	53.62	1215171
2014-09-17	53.66	53.84	53.51	53.59	1592112
2014-09-18	54.03	54.25	53.98	54.14	1376669
2014-09-19	54.07	54.15	53.95	53.95	1343850
2014-09-22	53.81	53.91	53.59	53.67	997104
2014-09-23	53.33	53.44	53.18	53.31	1548136
2014-09-24	53.10	53.40	53.02	53.31	1240000
2014-09-25	53.08	53.10	52.45	52.74	1627544
2014-09-26	53.00	53.14	52.75	53.07	877420
2014-09-29	51.63	51.74	51.43	51.56	1621482
2014-09-30	50.85	50.99	50.62	50.88	2014653
2014-10-01	50.68	50.78	50.14	50.17	2226050
2014-10-02	50.11	50.15	49.40	49.78	5464471
2014-10-03	50.46	50.62	50.32	50.41	3443809
2014-10-06	50.86	50.99	50.58	50.78	3992468
2014-10-07	50.87	50.94	50.43	50.45	1259799
2014-10-08	50.92	51.43	50.77	51.43	3777024
2014-10-09	50.78	50.89	50.15	50.21	2568714
2014-10-10	50.04	50.16	49.71	49.76	4375561
2014-10-13	50.78	50.94	50.41	50.44	1782934
2014-10-14	50.46	50.65	50.23	50.34	1933295
2014-10-15	50.00	50.07	48.80	49.64	3897856
2014-10-16	48.87	49.80	48.81	49.56	2811671
2014-10-17	49.87	50.24	49.71	50.19	2097831
2014-10-20	49.75	50.02	49.63	50.02	1293619
2014-10-21	50.26	50.50	50.21	50.44	1079173
2014-10-22	50.01	50.19	49.75	49.80	1220001
2014-10-23	50.66	50.71	50.40	50.45	2005554
2014-10-24	50.62	50.69	50.45	50.66	1238468
2014-10-27	49.97	50.37	49.96	50.26	1010551
2014-10-28	50.57	50.71	50.48	50.71	1261213
2014-10-29	50.66	50.85	50.39	50.69	1396924
2014-10-30	49.99	50.57	49.98	50.45	1414834
2014-10-31	50.95	51.20	50.81	51.02	1437351
2014-11-03	50.28	50.33	49.94	50.10	1675728
2014-11-04	49.93	50.16	49.84	50.16	1526208
2014-11-05	50.33	50.58	50.21	50.50	1087882
2014-11-06	50.56	50.67	50.18	50.36	722989
2014-11-07	49.97	50.09	49.82	50.09	1308781
2014-11-10	50.27	50.45	50.08	50.37	758835
2014-11-11	50.54	50.63	50.40	50.57	791785
2014-11-12	49.96	50.28	49.94	50.22	731131
2014-11-13	50.13	50.26	50.10	50.20	499549
2014-11-14	49.91	50.31	49.90	50.27	1379257
2014-11-17	49.65	50.13	49.64	50.05	1071482
2014-11-18	50.06	50.18	49.93	49.94	850544
2014-11-19	49.73	49.76	49.54	49.74	1206079
2014-11-20	49.09	49.24	48.99	49.13	2115610
2014-11-21	49.61	49.71	49.38	49.50	1492107
2014-11-24	49.49	49.59	49.22	49.47	1616586
2014-11-25	49.80	50.09	49.75	49.92	1441853
2014-11-26	50.07	50.15	49.95	50.08	2025884
2014-11-28	49.93	50.02	49.68	49.75	673223
2014-12-01	49.48	49.48	48.98	49.06	1619610
2014-12-02	49.69	49.77	49.52	49.71	1507706
2014-12-03	49.81	49.86	49.58	49.67	729185
2014-12-04	49.40	49.51	49.22	49.38	986461
2014-12-05	50.12	50.35	50.04	50.08	1337770
2014-12-08	50.01	50.15	49.78	49.82	1359425
2014-12-09	49.00	49.21	48.80	49.04	1464813
2014-12-10	49.05	49.07	48.58	48.66	1819672
2014-12-11	48.38	48.56	48.15	48.28	1812863
2014-12-12	48.03	48.19	47.33	47.38	2783382
2014-12-15	46.95	47.21	46.08	46.46	3837366
2014-12-16	46.53	47.54	46.34	46.91	3158705
2014-12-17	46.51	46.87	46.30	46.70	3279177
2014-12-18	46.46	47.09	46.44	47.08	3278124
2014-12-19	47.44	47.71	47.23	47.54	2793226
2014-12-22	47.86	47.88	47.60	47.78	1907988
2014-12-23	47.48	47.61	47.38	47.53	2555297
2014-12-24	47.68	47.84	47.42	47.71	1009071
2014-12-26	47.88	48.13	47.77	48.02	892796
2014-12-29	47.84	48.10	47.82	47.97	1110865
2014-12-30	47.31	47.48	47.19	47.40	1575662
2014-12-31	47.49	47.55	47.18	47.23	1180320
2015-01-02	47.30	47.33	46.85	47.07	1446450
2015-01-05	46.26	46.34	45.80	45.99	2599557
2015-01-06	45.44	45.68	45.01	45.32	3408093
2015-01-07	45.46	45.72	45.23	45.67	2122369
2015-01-08	45.63	46.01	45.63	45.82	1601622
2015-01-09	45.52	45.72	45.34	45.58	1401890
2015-01-12	45.71	45.76	45.37	45.62	1603132
2015-01-13	45.97	46.06	45.45	45.71	1884328
2015-01-14	45.01	45.37	44.85	45.24	2740765
2015-01-15	45.09	45.42	44.96	45.26	2449718
2015-01-16	44.90	45.24	44.72	45.24	2908750
2015-01-20	45.32	45.50	45.11	45.36	3186429
2015-01-21	45.40	45.80	45.30	45.76	1860070
2015-01-22	46.37	46.92	46.37	46.84	1682641
2015-01-23	46.72	47.02	46.69	46.83	1998379
2015-01-26	47.05	47.38	46.88	47.31	1847242
2015-01-27	46.92	47.12	46.58	46.97	1935203
2015-01-28	46.94	46.94	46.44	46.51	1783436
2015-01-29	46.51	46.71	46.25	46.68	1774836
2015-01-30	46.12	46.15	45.72	45.72	2044799
2015-02-02	45.72	46.16	45.70	46.09	1701695
2015-02-03	46.28	46.85	46.27	46.85	2197869
2015-02-04	46.61	46.93	46.52	46.70	1502640
2015-02-05	46.79	47.12	46.72	47.07	1742521
2015-02-06	47.51	47.58	47.00	47.08	1475653
2015-02-09	46.20	46.51	46.19	46.37	2097620
2015-02-10	45.88	45.93	45.43	45.62	3488041
2015-02-11	45.20	45.42	45.05	45.42	2362959
2015-02-12	45.83	46.14	45.78	46.14	1955070
2015-02-13	46.01	46.20	45.91	46.13	1847339
2015-02-17	46.18	46.38	45.97	46.26	1813117
2015-02-18	46.69	46.80	46.57	46.67	1820308
2015-02-19	46.44	46.57	46.21	46.25	1288479
2015-02-20	46.40	46.81	46.25	46.68	1339331
2015-02-23	44.36	44.71	44.17	44.68	3921103
2015-02-24	44.58	45.09	44.58	45.04	3624080
2015-02-25	44.77	44.80	44.51	44.77	2392323
2015-02-26	44.59	44.87	44.57	44.85	1497356
2015-02-27	44.70	44.78	44.59	44.62	1527090
2015-03-02	44.60	44.87	44.55	44.87	1229539
2015-03-03	44.87	44.96	44.65	44.81	1554684
2015-03-04	43.79	43.81	43.52	43.76	1490847
2015-03-05	43.52	43.68	43.46	43.59	2063054
2015-03-06	43.19	43.25	42.75	42.81	2860720
2015-03-09	43.10	43.14	42.85	42.95	1882707
2015-03-10	42.85	42.86	42.27	42.35	2651950
2015-03-11	42.07	42.19	41.91	42.05	1869338
2015-03-12	41.98	42.08	41.69	41.97	3466337
2015-03-13	41.46	41.61	41.20	41.55	2318870
2015-03-16	41.59	41.85	41.52	41.75	1503445
2015-03-17	42.02	42.34	41.98	42.25	2411549
2015-03-18	42.29	43.23	42.22	43.09	3266692
2015-03-19	42.76	42.78	42.43	42.57	2259096
2015-03-20	43.26	43.72	43.12	43.56	3535768
2015-03-23	43.22	43.27	42.98	43.21	1855852
2015-03-24	43.13	43.20	42.98	43.02	1780631
2015-03-25	43.54	43.60	43.20	43.24	2176744
2015-03-26	43.18	43.22	42.81	43.13	1983044
2015-03-27	43.10	43.21	42.88	43.12	1983764
2015-03-30	43.14	43.35	43.09	43.19	1937575
2015-03-31	42.51	42.81	42.50	42.59	2073337
2015-04-01	42.89	43.00	42.70	42.92	2100330
2015-04-02	43.08	43.23	43.04	43.15	1316858
2015-04-06	43.22	43.79	43.17	43.52	1205064
2015-04-07	43.56	43.73	43.46	43.49	3491264
2015-04-08	44.08	44.14	43.51	43.77	2843054
2015-04-09	44.41	44.63	44.35	44.54	2915240
2015-04-10	44.69	44.80	44.55	44.69	2179913
2015-04-13	45.31	45.41	45.07	45.27	3990183
2015-04-14	45.50	45.69	45.40	45.64	2965331
2015-04-15	45.53	45.92	45.48	45.89	1623317
2015-04-16	45.44	45.52	45.21	45.43	2202289
2015-04-17	44.86	44.99	44.75	44.86	1772401
2015-04-20	45.55	45.77	45.46	45.51	2092814
2015-04-21	45.69	45.93	45.57	45.60	2424932
2015-04-22	45.62	45.65	45.26	45.61	1820765
2015-04-23	45.80	46.18	45.75	46.11	2009634
2015-04-24	47.74	47.84	47.46	47.71	3276603
2015-04-27	49.29	49.52	49.15	49.48	4058732
2015-04-28	49.20	49.59	49.04	49.57	2512385
2015-04-29	50.14	50.26	49.79	50.17	4139473
2015-04-30	49.66	49.95	49.49	49.63	3540919
2015-05-01	49.13	49.25	48.85	49.23	2339279
2015-05-04	49.07	49.20	48.95	49.10	2028363
2015-05-05	48.17	48.22	47.52	47.57	3675799
2015-05-06	48.17	48.36	48.02	48.25	2533831
2015-05-07	48.09	48.24	47.64	48.18	1678766
2015-05-08	49.32	49.58	49.09	49.48	2105901
2015-05-11	49.15	49.38	49.03	49.09	1823857
2015-05-12	48.45	48.68	48.33	48.49	1872253
2015-05-13	48.22	48.40	48.00	48.32	1752907
2015-05-14	48.65	48.73	48.36	48.67	1807148
2015-05-15	48.60	48.81	48.48	48.81	1466293
2015-05-18	48.49	48.69	48.40	48.45	1436208
2015-05-19	47.70	47.93	47.64	47.85	3006904
2015-05-20	47.84	48.07	47.76	47.81	2084928
2015-05-21	48.11	48.18	47.94	47.96	3228825
2015-05-22	48.19	48.30	48.07	48.11	1570364
2015-05-26	47.79	47.82	47.29	47.40	2555019
2015-05-27	47.58	48.19	47.50	47.81	2437431
2015-05-28	47.71	47.77	47.46	47.69	1506305
2015-05-29	48.09	48.13	47.32	47.50	1765229
2015-06-01	47.53	47.58	47.22	47.47	1868488
2015-06-02	47.73	47.97	47.65	47.78	1930827
2015-06-03	47.76	48.24	47.75	47.90	1219198
2015-06-04	47.68	47.94	47.36	47.46	1358774
2015-06-05	46.81	47.34	46.73	47.18	1312207
2015-06-08	47.50	47.58	47.29	47.37	1239443
2015-06-09	47.02	47.15	46.81	47.00	1817714
2015-06-10	47.39	47.69	47.36	47.57	2004674
2015-06-11	47.36	47.55	47.11	47.47	1550245
2015-06-12	47.23	47.55	47.06	47.45	1640313
2015-06-15	46.68	46.83	46.52	46.74	1908476
2015-06-16	46.46	46.72	46.36	46.65	2513351
2015-06-17	46.62	46.85	46.39	46.71	2014864
2015-06-18	46.63	46.86	46.50	46.70	1377959
2015-06-19	46.87	47.11	46.75	46.77	1597862
2015-06-22	47.42	47.61	47.32	47.33	1501423
2015-06-23	47.32	47.42	47.28	47.31	1165676
2015-06-24	47.26	47.41	47.16	47.16	793711
2015-06-25	47.08	47.11	46.63	46.64	1068769
2015-06-26	46.45	46.70	46.32	46.50	1529979
2015-06-29	45.77	45.96	45.16	45.17	2229239
2015-06-30	45.46	45.49	44.61	44.81	2659345
2015-07-01	44.53	44.69	44.43	44.69	2269295
2015-07-02	45.22	45.34	45.11	45.18	1438933
2015-07-06	44.15	44.51	44.08	44.26	1855345
2015-07-07	43.82	43.83	43.07	43.72	3642238
2015-07-08	42.77	43.01	42.51	42.55	2405775
2015-07-09	43.63	43.66	43.02	43.02	1641333
2015-07-10	44.07	44.08	43.71	43.87	1883977
2015-07-13	44.62	44.67	44.33	44.42	1590346
2015-07-14	44.71	44.72	44.48	44.54	1144790
2015-07-15	44.69	44.80	44.53	44.69	1361369
2015-07-16	45.24	45.40	45.19	45.24	1362665
2015-07-17	45.25	45.36	45.14	45.31	927680
2015-07-20	45.55	45.79	45.48	45.61	1418722
2015-07-21	45.58	45.69	45.43	45.53	1190040
2015-07-22	44.96	45.22	44.96	45.18	1026862
2015-07-23	45.24	45.24	44.76	44.84	1411709
2015-07-24	44.29	44.49	43.89	44.07	1549730
2015-07-27	43.94	44.00	43.76	43.89	1064675
2015-07-28	44.60	44.84	44.45	44.80	1662121
2015-07-29	44.89	45.22	44.89	45.08	1380082
2015-07-30	45.34	45.34	44.87	45.01	1279500
2015-07-31	45.35	45.40	45.02	45.07	1302614
2015-08-03	45.26	45.44	45.00	45.17	1312236
2015-08-04	45.37	45.44	45.21	45.30	1307896
2015-08-05	46.24	46.38	46.09	46.18	1840324
2015-08-06	45.89	45.89	45.58	45.73	1119749
2015-08-07	45.45	45.60	45.35	45.49	1132606
2015-08-10	44.96	45.50	44.94	45.46	1011327
2015-08-11	44.99	45.21	44.82	45.18	2769353
2015-08-12	43.69	43.84	43.28	43.79	2433750
2015-08-13	43.82	43.95	43.69	43.78	1487833
2015-08-14	43.49	43.81	43.48	43.76	1220293
2015-08-17	43.32	43.65	43.26	43.47	1766224
2015-08-18	43.63	43.73	43.47	43.59	1255249
2015-08-19	42.64	42.69	42.25	42.37	2092470
2015-08-20	42.09	42.11	41.70	41.76	2667979
2015-08-21	41.42	41.58	40.52	40.52	4091228
2015-08-24	38.72	39.24	38.06	38.40	5488626
2015-08-25	40.04	40.04	39.16	39.22	4754470
2015-08-26	39.32	39.38	38.34	39.13	4004690
2015-08-27	39.71	40.21	39.68	40.16	2478257
2015-08-28	39.59	40.00	39.57	39.90	2604610
2015-08-31	39.63	39.78	39.52	39.67	1478530
2015-09-01	38.35	38.52	37.97	38.16	3068314
2015-09-02	38.82	38.86	38.19	38.55	2181829
2015-09-03	38.53	38.78	38.44	38.56	1712092
2015-09-04	37.69	37.84	37.47	37.68	2994514
2015-09-08	39.07	39.18	38.76	39.07	2241597
2015-09-09	40.16	40.18	39.31	39.33	2717532
2015-09-10	38.94	39.25	38.78	39.06	1981386
2015-09-11	38.95	39.16	38.88	39.12	1749345
2015-09-14	38.46	38.80	38.28	38.79	1753210
2015-09-15	38.98	39.27	38.91	39.20	2216557
2015-09-16	39.74	39.93	39.63	39.85	1595634
2015-09-17	39.10	39.50	38.90	39.02	2448326
2015-09-18	38.29	38.54	38.05	38.13	2182247
2015-09-21	38.49	38.56	38.27	38.46	1537163
2015-09-22	37.76	37.83	37.46	37.79	2349460
2015-09-23	38.33	38.36	37.81	37.98	2330806
2015-09-24	37.29	37.67	37.05	37.59	2605434
2015-09-25	38.09	38.31	37.95	38.06	1747250
2015-09-28	37.36	37.37	37.06	37.15	2273907
2015-09-29	37.02	37.10	36.78	37.04	2203074
2015-09-30	37.80	37.88	37.53	37.88	1981215
2015-10-01	38.50	38.59	37.87	38.17	2006412
2015-10-02	38.17	38.95	38.01	38.94	2371296
2015-10-05	39.10	39.63	39.10	39.54	1920287
2015-10-06	39.47	39.76	39.45	39.53	1860237
2015-10-07	40.59	40.88	40.36	40.57	2688662
2015-10-08	40.25	40.85	40.21	40.79	1902096
2015-10-09	40.83	40.96	40.48	40.57	1527397
2015-10-12	40.58	40.80	40.47	40.68	1163239
2015-10-13	39.33	39.72	39.32	39.54	2186043
2015-10-14	39.87	40.10	39.67	39.79	1335696
2015-10-15	40.00	40.44	39.91	40.41	1218859
2015-10-16	40.33	40.44	40.04	40.37	1531485
2015-10-19	40.07	40.15	39.93	40.12	1247631
2015-10-20	39.77	39.98	39.75	39.87	1740320
2015-10-21	39.21	39.30	38.93	38.93	1932323
2015-10-22	38.99	39.35	38.99	39.27	1968070
2015-10-23	39.94	40.04	39.73	39.91	1319840
2015-10-26	39.72	39.81	39.48	39.55	1087671
2015-10-27	39.32	39.44	39.16	39.22	1196348
2015-10-28	39.16	39.68	39.15	39.60	1327530
2015-10-29	39.18	39.36	38.98	39.23	1454568
2015-10-30	39.25	39.32	39.01	39.07	1501832
2015-11-02	38.94	39.12	38.79	39.04	1159767
2015-11-03	38.50	39.10	38.50	39.02	1556358
2015-11-04	40.29	40.30	39.90	40.04	2256588
2015-11-05	39.62	39.69	39.36	39.51	1452899
2015-11-06	39.85	40.04	39.58	39.86	2306737
2015-11-09	40.35	40.38	39.79	39.99	2129152
2015-11-10	39.55	39.67	39.39	39.66	1693220
2015-11-11	39.92	39.95	39.56	39.74	1062159
2015-11-12	39.75	39.86	39.53	39.57	2038962
2015-11-13	39.07	39.18	38.86	38.92	1923499
2015-11-16	38.71	39.23	38.65	39.22	1322975
2015-11-17	39.46	39.63	39.29	39.41	1512012
2015-11-18	39.52	39.83	39.51	39.83	2064665
2015-11-19	40.05	40.35	40.02	40.20	1664235
2015-11-20	40.43	40.55	40.23	40.31	1571119
2015-11-23	40.56	40.74	40.26	40.35	1739347
2015-11-24	39.76	40.14	39.73	40.03	1632557
2015-11-25	40.24	40.32	40.03	40.16	1412188
2015-11-27	40.25	40.27	40.08	40.12	917314
2015-11-30	39.99	40.04	39.80	39.90	1650136
2015-12-01	40.65	40.74	40.44	40.65	1896816
2015-12-02	40.42	40.54	40.03	40.13	1623450
2015-12-03	40.31	40.36	39.54	39.66	2949034
2015-12-04	39.39	39.92	39.30	39.86	2664306
2015-12-07	39.57	39.57	39.21	39.41	2271431
2015-12-08	38.41	38.51	38.23	38.37	3859191
2015-12-09	38.76	39.21	38.37	38.63	2607633
2015-12-10	38.69	38.97	38.61	38.72	2911175
2015-12-11	38.24	38.26	37.70	37.87	3195111
2015-12-14	37.98	38.10	37.29	37.91	3843369
2015-12-15	38.46	38.65	38.32	38.44	2109979
2015-12-16	39.50	39.55	39.07	39.50	2406302
2015-12-17	39.75	39.88	39.53	39.59	2259282
2015-12-18	39.61	39.62	39.18	39.28	2472596
2015-12-21	39.68	39.83	39.20	39.46	2067524
2015-12-22	39.36	39.63	39.16	39.57	1789766
2015-12-23	40.00	40.39	40.00	40.34	1860238
2015-12-24	40.19	40.49	40.19	40.36	673462
2015-12-28	40.00	40.17	39.79	40.03	1397780
2015-12-29	40.18	40.39	40.12	40.28	1426869
2015-12-30	39.80	40.03	39.64	39.70	2014392
2015-12-31	39.64	39.68	39.38	39.47	1872549
2016-01-04	38.30	38.61	38.06	38.59	3553124
2016-01-05	38.49	38.61	38.11	38.50	1776505
2016-01-06	37.15	37.33	36.99	37.17	2970364
2016-01-07	36.55	36.87	36.29	36.39	3062873
2016-01-08	36.85	36.86	36.15	36.15	3396206
2016-01-11	36.67	36.69	36.16	36.43	2019227
2016-01-12	36.59	36.66	36.29	36.61	2430898
2016-01-13	36.60	36.71	35.80	35.97	4412792
2016-01-14	36.03	36.57	35.71	36.42	3039779
2016-01-15	34.69	34.97	34.37	34.63	5174404
2016-01-19	34.90	34.93	34.38	34.62	2862774
2016-01-20	33.44	33.68	32.70	33.50	6271698
2016-01-21	33.20	33.79	32.89	33.51	3851922
2016-01-22	34.60	34.80	34.26	34.55	3098454
2016-01-25	33.84	33.94	33.51	33.53	3418375
2016-01-26	33.75	34.18	33.59	34.09	3474007
2016-01-27	33.67	34.67	33.66	34.00	3974483
2016-01-28	34.88	34.90	34.15	34.46	4345949
2016-01-29	34.80	35.40	34.65	35.40	3303638
2016-02-01	34.40	35.04	34.32	34.95	3167600
2016-02-02	33.90	33.90	33.44	33.55	3530231
2016-02-03	33.24	33.36	32.39	33.35	5310617
2016-02-04	33.08	33.81	33.08	33.66	3719264
2016-02-05	33.43	33.66	33.19	33.33	3211614
2016-02-08	32.11	32.12	31.50	31.87	7661249
2016-02-09	31.11	31.87	31.05	31.63	5587970
2016-02-10	31.81	32.34	31.71	31.85	4346548
2016-02-11	30.68	31.06	30.39	30.71	6385189
2016-02-12	31.45	31.96	31.19	31.92	3999039
2016-02-16	32.04	32.37	31.98	32.25	3546438
2016-02-17	32.62	32.86	32.52	32.72	2613107
2016-02-18	32.54	32.59	32.17	32.28	2846041
2016-02-19	31.99	32.32	31.83	32.18	2952396
2016-02-22	31.45	31.82	31.45	31.60	4041159
2016-02-23	31.70	31.71	31.08	31.09	3298596
2016-02-24	30.33	30.86	30.13	30.85	4903963
2016-02-25	31.24	31.48	31.00	31.47	3664060
2016-02-26	32.44	32.48	32.11	32.18	4557095
2016-02-29	31.92	32.15	31.72	31.77	3081476
2016-03-01	32.01	32.40	31.89	32.28	4455507
2016-03-02	31.93	32.17	31.78	32.02	4706227
2016-03-03	32.02	32.16	31.89	32.16	3014975
2016-03-04	32.05	32.49	32.04	32.30	3548653
2016-03-07	31.70	32.30	31.68	32.17	4086064
2016-03-08	32.25	32.28	31.87	31.87	3223133
2016-03-09	32.40	32.45	31.98	32.11	2663024
2016-03-10	32.27	32.52	31.76	32.07	2399607
2016-03-11	32.41	32.74	32.40	32.74	4363228
2016-03-14	32.49	32.63	32.37	32.48	2052061
2016-03-15	32.22	32.38	32.09	32.35	2063942
2016-03-16	32.10	32.64	32.09	32.58	2692126
2016-03-17	32.30	32.74	32.26	32.53	3143290
2016-03-18	32.81	32.89	32.49	32.63	2161854
2016-03-21	32.57	32.68	32.38	32.55	2221398
2016-03-22	31.88	32.15	31.81	32.00	2416249
2016-03-23	31.81	31.83	31.53	31.60	1937722
2016-03-24	31.13	31.26	31.02	31.21	2781093
2016-03-28	31.33	31.38	31.18	31.29	2315624
2016-03-29	30.94	31.28	30.75	31.26	3181052
2016-03-30	31.55	31.80	31.39	31.49	2673743
2016-03-31	31.30	31.45	31.10	31.12	2136042
2016-04-01	30.52	30.93	30.51	30.92	2396656
2016-04-04	30.87	31.00	30.74	30.79	1799748
2016-04-05	29.82	29.82	29.59	29.64	4306004
2016-04-06	29.45	29.84	29.33	29.80	2776844
2016-04-07	29.41	29.57	29.14	29.26	2644414
2016-04-08	29.69	29.83	29.52	29.60	2519149
2016-04-11	30.02	30.14	29.85	29.86	2178294
2016-04-12	29.79	30.29	29.60	30.23	2842135
2016-04-13	31.75	31.96	31.54	31.94	3883568
2016-04-14	32.03	32.06	31.77	31.94	2515034
2016-04-15	32.22	32.22	31.91	31.92	2629474
2016-04-18	31.74	32.13	31.69	32.06	1835318
2016-04-19	32.78	32.92	32.54	32.85	2526146
2016-04-20	33.55	33.68	33.35	33.56	3553808
2016-04-21	34.01	34.07	33.65	33.71	3139798
2016-04-22	33.50	33.78	33.44	33.66	2214448
2016-04-25	33.30	33.52	33.18	33.39	2274574
2016-04-26	34.51	34.54	34.22	34.35	3393750
2016-04-27	33.65	34.19	33.65	34.09	2120296
2016-04-28	33.56	34.19	33.53	33.79	1599080
2016-04-29	33.44	33.60	33.18	33.33	2474064
2016-05-02	33.50	33.50	33.07	33.24	1543258
2016-05-03	32.88	32.91	32.47	32.61	1887170
2016-05-04	31.97	32.17	31.76	31.86	2693989
2016-05-05	31.73	31.96	31.64	31.70	2842202
2016-05-06	31.14	31.65	31.11	31.54	3701735
2016-05-09	31.44	31.53	31.08	31.22	2544372
2016-05-10	31.35	31.63	31.32	31.58	1974970
2016-05-11	31.17	31.56	31.07	31.26	2629629
2016-05-12	31.39	31.52	30.88	30.99	2422008
2016-05-13	31.05	31.24	30.79	30.81	3205509
2016-05-16	31.00	31.25	31.00	31.18	2184847
2016-05-17	31.46	31.69	31.25	31.40	3197621
2016-05-18	31.07	31.50	31.01	31.45	2508712
2016-05-19	31.85	31.86	31.18	31.35	2748057
2016-05-20	31.13	31.38	31.05	31.11	3125335
2016-05-23	31.08	31.20	30.96	30.96	1915144
2016-05-24	31.84	31.99	31.72	31.90	3600266
2016-05-25	32.77	33.04	32.73	32.83	2931535
2016-05-26	32.63	32.80	32.46	32.61	2015810
2016-05-27	32.78	32.94	32.69	32.77	1604689
2016-05-31	32.86	32.94	32.34	32.44	2664974
2016-06-01	31.97	32.39	31.94	32.29	2713758
2016-06-02	32.33	32.52	32.26	32.51	1813760
2016-06-03	32.65	32.65	32.07	32.54	2365825
2016-06-06	32.31	32.73	32.30	32.50	2380278
2016-06-07	32.58	32.78	32.48	32.53	1702083
2016-06-08	32.44	32.65	32.43	32.49	1234859
2016-06-09	32.36	32.36	32.11	32.23	2142062
2016-06-10	31.22	31.25	30.87	31.01	4574367
2016-06-13	30.71	31.13	30.65	30.72	3611735
2016-06-14	30.47	30.59	29.91	30.15	5259840
2016-06-15	30.36	30.56	30.16	30.23	3106648
2016-06-16	29.84	30.56	29.62	30.51	2934257
2016-06-17	30.89	31.15	30.69	31.15	3633549
2016-06-20	32.38	32.39	31.95	32.00	4604693
2016-06-21	32.28	32.66	32.09	32.43	5571218
2016-06-22	32.74	33.05	32.55	32.65	3905130
2016-06-23	33.50	33.75	33.15	33.73	3843156
2016-06-24	30.30	31.76	30.28	30.68	12283732
2016-06-27	29.27	29.48	28.62	29.38	11420077
2016-06-28	30.21	30.27	29.62	30.14	5415473
2016-06-29	30.40	30.74	30.23	30.66	3814332
2016-06-30	30.72	31.40	30.63	31.31	7364952
2016-07-01	31.49	31.52	31.22	31.33	4243995
2016-07-05	30.56	30.61	30.21	30.30	4670593
2016-07-06	29.92	30.19	29.67	30.19	4908003
2016-07-07	30.45	30.50	29.88	30.02	3543044
2016-07-08	30.66	30.67	30.40	30.51	2607279
2016-07-11	31.13	31.23	31.00	31.08	2991386
2016-07-12	31.34	31.67	31.28	31.54	3507482
2016-07-13	31.54	31.61	31.33	31.42	4596943
2016-07-14	31.91	32.07	31.78	31.89	3296638
2016-07-15	31.87	31.91	31.65	31.86	2603297
2016-07-18	31.98	32.32	31.89	32.13	2021403
2016-07-19	32.03	32.15	31.90	31.97	2079221
2016-07-20	32.63	32.70	32.46	32.57	2157403
2016-07-21	32.55	32.72	32.44	32.48	1599772
2016-07-22	32.35	32.40	32.25	32.38	1307754
2016-07-25	32.17	32.27	32.09	32.16	1706652
2016-07-26	32.73	32.77	32.31	32.53	2288945
2016-07-27	32.75	32.80	32.55	32.71	1914024
2016-07-28	32.36	32.41	32.22	32.38	3564831
2016-07-29	32.83	32.98	32.58	32.75	2064707
2016-08-01	32.26	32.46	32.15	32.26	2305765
2016-08-02	32.30	32.31	32.03	32.16	2489079
2016-08-03	33.80	33.85	33.48	33.70	4894657
2016-08-04	33.92	34.26	33.88	34.25	3225466
2016-08-05	34.51	34.80	34.50	34.80	2282460
2016-08-08	34.96	35.11	34.95	35.08	1864160
2016-08-09	35.03	35.31	35.02	34.70	2057694
2016-08-10	35.06	35.08	34.82	34.91	1949094
2016-08-11	35.19	35.35	35.12	35.30	1712025
2016-08-12	35.25	35.31	35.14	35.25	1402785
2016-08-15	35.25	35.41	35.25	35.39	1499108
2016-08-16	35.32	35.46	35.24	35.35	5832148
2016-08-17	35.47	35.63	35.34	35.58	6275319
2016-08-18	35.84	35.90	35.62	35.86	3547065
2016-08-19	35.48	35.63	35.35	35.61	1236653
2016-08-22	35.53	35.64	35.42	35.60	1560603
2016-08-23	35.84	35.94	35.68	35.69	2186014
2016-08-24	36.02	36.03	35.73	35.77	1546609
2016-08-25	35.77	35.87	35.74	35.86	1411901
2016-08-26	36.08	36.34	35.70	35.87	2167815
2016-08-29	35.86	36.16	35.84	36.13	996792
2016-08-30	36.54	36.61	36.45	36.57	1764386
2016-08-31	37.19	37.22	36.95	37.20	2816898
2016-09-01	38.14	38.19	37.63	37.88	3845942
2016-09-02	38.51	38.85	38.40	38.65	5074767
2016-09-06	38.59	38.61	38.16	38.33	2456690
2016-09-07	38.09	38.22	37.78	37.85	3343755
2016-09-08	38.00	38.24	37.92	38.19	2098396
2016-09-09	38.42	38.44	38.11	38.18	3216640
2016-09-12	37.42	38.06	37.35	38.00	2540682
2016-09-13	37.11	37.17	36.80	36.96	3756761
2016-09-14	37.11	37.47	37.02	37.10	2553238
2016-09-15	37.53	37.88	37.40	37.84	2237414
2016-09-16	37.26	37.30	37.07	37.17	3114954
2016-09-19	37.84	37.96	37.59	37.74	2221156
2016-09-20	37.87	37.92	37.63	37.80	1896019
2016-09-21	38.25	38.43	38.00	38.43	2290137
2016-09-22	38.13	38.22	37.76	37.81	2787036
2016-09-23	37.25	37.34	37.14	37.21	1992193
2016-09-26	36.99	37.07	36.79	36.84	2931740
2016-09-27	37.12	37.60	36.97	37.59	2403416
2016-09-28	37.49	37.53	37.03	37.43	1579230
2016-09-29	37.59	37.78	36.90	37.16	2729356
2016-09-30	37.32	37.77	37.23	37.61	2362987
2016-10-03	37.66	37.83	37.50	37.62	2585471
2016-10-04	38.23	38.37	37.85	37.96	3671834
2016-10-05	38.18	38.41	38.01	38.31	1996438
2016-10-06	38.20	38.27	38.05	38.21	1436371
2016-10-07	38.39	38.60	38.16	38.55	1939925
2016-10-10	38.62	38.76	38.52	38.54	1494163
2016-10-11	38.20	38.23	37.48	37.61	3158376
2016-10-12	37.73	37.77	37.49	37.68	1410838
2016-10-13	37.03	37.47	36.79	37.39	1971944
2016-10-14	37.88	37.97	37.65	37.67	1356192
2016-10-17	37.46	37.57	37.29	37.38	1405911
2016-10-18	38.31	38.49	38.12	37.83	3085346
2016-10-19	37.78	37.97	37.74	37.82	1321833
2016-10-20	37.80	38.26	37.78	38.04	2402095
2016-10-21	38.04	38.35	38.00	38.23	2043871
2016-10-24	38.35	38.37	37.99	38.08	1360966
2016-10-25	38.08	38.21	37.97	38.12	1686863
2016-10-26	37.86	38.18	37.84	38.12	1961683
2016-10-27	38.16	38.24	37.95	38.03	1809475
2016-10-28	37.69	37.99	37.67	37.85	2064755
2016-10-31	37.64	37.80	37.51	37.63	1660104
2016-11-01	37.74	37.76	37.21	37.50	2193408
2016-11-02	37.37	37.39	36.99	37.10	2143200
2016-11-03	37.24	37.37	37.01	37.09	1342676
2016-11-04	36.98	37.25	36.93	37.03	1875519
2016-11-07	38.46	38.64	38.37	38.49	3019626
2016-11-08	37.92	38.56	37.85	38.38	1732704
2016-11-09	38.19	38.96	38.18	38.70	3672405
2016-11-10	39.46	39.65	38.95	39.14	4515122
2016-11-11	38.92	39.26	38.82	39.23	3073839
2016-11-14	39.52	39.73	39.43	39.64	2269989
2016-11-15	39.51	39.99	39.44	39.95	2129016
2016-11-16	39.19	39.30	39.01	39.06	2345265
2016-11-17	39.26	39.43	39.12	39.29	1694480
2016-11-18	39.04	39.13	38.95	39.02	1374415
2016-11-21	39.42	39.49	39.23	39.47	2003124
2016-11-22	39.67	39.79	39.53	39.73	1492075
2016-11-23	39.26	40.02	39.25	39.91	1937620
2016-11-25	39.78	39.90	39.71	39.83	698783
2016-11-28	39.35	39.40	39.08	39.13	2464076
2016-11-29	39.22	39.48	39.14	39.31	1198336
2016-11-30	39.51	39.71	39.40	39.54	2535017
2016-12-01	39.40	39.73	39.35	39.54	2059586
2016-12-02	39.61	39.87	39.52	39.69	1821324
2016-12-05	39.77	40.00	39.74	39.86	1990815
2016-12-06	41.40	41.71	41.19	41.62	4701783
2016-12-07	42.40	43.07	42.36	42.96	3757543
2016-12-08	42.52	42.68	42.36	42.54	2276930
2016-12-09	42.46	42.65	42.35	42.64	2326116
2016-12-12	41.39	41.65	41.20	41.42	3793945
2016-12-13	41.86	42.17	41.67	42.06	4343205
2016-12-14	42.10	42.21	41.47	41.51	2701158
2016-12-15	41.53	41.69	41.36	41.39	2618335
2016-12-16	41.37	41.57	41.31	41.36	1919366
2016-12-19	40.79	41.00	40.67	40.89	2041221
2016-12-20	40.35	40.68	40.29	40.57	2867821
2016-12-21	40.58	40.62	40.43	40.52	1393066
2016-12-22	40.34	40.47	40.25	40.34	1382380
2016-12-23	39.69	39.92	39.58	39.87	1477661
2016-12-27	39.93	39.98	39.87	39.87	748131
2016-12-28	40.01	40.08	39.76	39.77	1167003
2016-12-29	39.84	39.87	39.64	39.77	1405547
2016-12-30	40.28	40.40	40.12	40.18	1743461
2017-01-03	41.07	41.08	40.74	40.89	2353037
2017-01-04	41.01	41.30	40.84	41.28	1398653
2017-01-05	41.05	41.21	40.92	41.16	1573939
2017-01-06	41.05	41.27	41.04	41.15	2313263
2017-01-09	40.76	40.79	40.62	40.66	1896502
2017-01-10	40.79	41.07	40.71	40.75	1764194
2017-01-11	40.99	41.35	40.82	41.35	1917668
2017-01-12	41.26	41.34	41.04	41.18	1318293
2017-01-13	41.08	41.34	41.08	41.16	1592855
2017-01-17	41.70	41.72	41.15	41.18	1988952
2017-01-18	41.79	41.98	41.56	41.91	3071440
2017-01-19	41.83	41.92	41.49	41.67	2159483
2017-01-20	41.66	41.81	41.64	41.74	1206226
2017-01-23	41.59	41.93	41.56	41.88	1394139
2017-01-24	42.07	42.25	41.99	42.10	1331036
2017-01-25	42.65	42.85	42.58	42.83	1415726
2017-01-26	42.90	43.03	42.82	42.99	1626272
2017-01-27	43.10	43.14	42.91	42.96	1353866
2017-01-30	42.63	42.66	42.41	42.50	1412395
2017-01-31	42.99	43.04	42.46	42.60	1681037
2017-02-01	43.10	43.13	42.67	42.78	2221930
2017-02-02	42.61	42.66	42.33	42.46	2379206
2017-02-03	42.72	42.95	42.66	42.78	6750675
2017-02-06	42.60	42.87	42.60	42.76	4395154
2017-02-07	42.68	42.89	42.66	42.83	2162537
2017-02-08	42.48	42.62	42.20	42.58	1868846
2017-02-09	42.92	43.19	42.85	43.06	1744138
2017-02-10	42.79	43.07	42.77	42.97	1484623
2017-02-13	42.94	43.34	42.92	43.28	2528786
2017-02-14	43.31	43.57	43.29	43.51	1664075
2017-02-15	43.79	44.18	43.73	44.09	2237748
2017-02-16	44.08	44.15	43.89	44.11	1955253
2017-02-17	43.71	43.98	43.67	43.91	1892055
2017-02-21	41.33	41.67	41.31	40.53	7484046
2017-02-22	40.85	41.35	40.85	41.18	3838982
2017-02-23	41.23	41.28	40.87	41.02	2682683
2017-02-24	40.58	40.74	40.51	40.67	2402277
2017-02-27	40.29	40.47	40.23	40.36	2040163
2017-02-28	40.18	40.34	40.15	40.30	2004013
2017-03-01	40.69	41.00	40.69	40.84	2652566
2017-03-02	40.84	40.93	40.74	40.77	2198633
2017-03-03	40.94	41.09	40.86	41.01	1643807
2017-03-06	40.85	40.88	40.62	40.77	1552541
2017-03-07	40.57	40.65	40.50	40.57	1260445
2017-03-08	40.79	40.87	40.51	40.51	1449473
2017-03-09	40.70	40.70	40.51	40.57	1883778
2017-03-10	40.49	40.59	40.36	40.58	1989154
2017-03-13	41.05	41.27	41.01	41.16	2070930
2017-03-14	40.68	40.80	40.59	40.75	1501517
2017-03-15	40.86	41.17	40.85	41.15	1917280
2017-03-16	41.43	41.53	41.24	41.41	2324764
2017-03-17	41.13	41.20	40.78	40.91	2367023
2017-03-20	40.85	40.85	40.65	40.66	2041538
2017-03-21	41.15	41.21	40.59	40.64	2746117
2017-03-22	40.30	40.60	40.27	40.50	2634016
2017-03-23	40.45	40.63	40.43	40.55	2164617
2017-03-24	40.56	40.67	40.36	40.56	1741145
2017-03-27	40.50	40.78	40.41	40.69	2366455
2017-03-28	40.75	41.16	40.74	41.05	1818976
2017-03-29	40.72	40.97	40.71	40.86	1623107
2017-03-30	40.87	41.15	40.86	41.05	1692593
2017-03-31	40.93	40.98	40.78	40.82	1625899
2017-04-03	40.69	40.73	40.25	40.56	2209956
2017-04-04	40.49	40.56	40.37	40.50	1522648
2017-04-05	40.94	41.17	40.65	40.68	2678796
2017-04-06	40.61	40.83	40.54	40.65	1807362
2017-04-07	40.67	40.73	40.50	40.57	1330723
2017-04-10	40.92	41.00	40.72	40.82	1422419
2017-04-11	41.08	41.15	40.81	41.12	1882749
2017-04-12	41.10	41.13	40.89	40.97	1292598
2017-04-13	40.26	40.47	40.14	40.16	2842630
2017-04-17	40.25	40.64	40.23	40.59	1544016
2017-04-18	40.18	40.24	39.86	40.16	2775204
2017-04-19	39.94	40.05	39.63	39.73	2413384
2017-04-20	40.00	40.08	39.96	40.03	2083390
2017-04-21	40.11	40.14	39.89	39.94	1405391
2017-04-24	40.83	40.94	40.76	40.83	2764231
2017-04-25	41.20	41.39	41.15	41.24	2075488
2017-04-26	41.24	41.41	41.17	41.18	1759361
2017-04-27	41.50	41.50	41.25	41.43	1520628
2017-04-28	41.25	41.39	41.15	41.17	1864205
2017-05-01	41.25	41.41	41.21	41.28	1027946
2017-05-02	41.40	41.46	41.28	41.41	3087504
2017-05-03	41.41	41.72	41.37	41.62	1751726
2017-05-04	43.03	43.04	42.61	42.80	4575401
2017-05-05	42.68	42.71	42.52	42.68	1682490
2017-05-08	42.87	42.87	42.61	42.69	1478120
2017-05-09	43.09	43.15	42.86	42.91	2309492
2017-05-10	43.48	43.50	43.33	43.43	2127203
2017-05-11	43.59	43.64	43.47	43.57	2781886
2017-05-12	43.68	43.75	43.58	43.73	1615493
2017-05-15	44.00	44.26	43.99	44.23	1883335
2017-05-16	44.38	44.44	44.33	43.91	1803302
2017-05-17	43.54	43.54	43.04	43.10	2556006
2017-05-18	43.04	43.29	42.99	43.12	1963114
2017-05-19	43.19	43.45	43.18	43.35	1857552
2017-05-22	43.45	43.50	43.32	43.40	1622859
2017-05-23	43.54	43.60	43.33	43.44	1536291
2017-05-24	43.39	43.46	43.14	43.27	1350230
2017-05-25	43.46	43.47	43.30	43.38	1337384
2017-05-26	43.30	43.34	43.12	43.15	1442857
2017-05-30	43.51	43.55	43.36	43.41	1244513
2017-05-31	43.95	44.00	43.42	43.49	2077165
2017-06-01	43.73	43.82	43.54	43.81	1440016
2017-06-02	43.81	43.86	43.66	43.79	1055841
2017-06-05	44.00	44.07	43.91	43.91	952562
2017-06-06	44.18	44.30	44.15	44.26	1466441
2017-06-07	44.19	44.29	44.05	44.27	1285634
2017-06-08	44.22	44.36	44.18	44.27	1286537
2017-06-09	44.26	44.38	44.01	44.21	2017575
2017-06-12	43.84	43.95	43.63	43.77	1323473
2017-06-13	43.83	43.91	43.66	43.86	1145321
2017-06-14	43.80	43.80	43.54	43.68	1414103
2017-06-15	43.71	43.91	43.67	43.81	1510514
2017-06-16	43.86	44.04	43.77	44.00	1551204
2017-06-19	44.09	44.22	44.03	44.18	1172406
2017-06-20	43.70	43.75	43.40	43.50	1492492
2017-06-21	43.56	43.62	43.43	43.47	1368214
2017-06-22	43.33	43.36	43.24	43.31	1214928
2017-06-23	43.48	43.49	43.29	43.36	1158129
2017-06-26	44.03	44.16	43.89	43.91	1571554
2017-06-27	43.95	44.21	43.87	44.11	1716585
2017-06-28	44.24	44.68	44.22	44.65	2781546
2017-06-29	46.71	46.81	46.37	46.53	5372797
2017-06-30	46.42	46.49	46.14	46.39	1751117
2017-07-03	46.93	47.27	46.88	47.24	1371470
2017-07-05	46.87	47.16	46.78	47.15	1624961
2017-07-06	47.04	47.34	47.01	47.01	1427179
2017-07-07	46.88	47.01	46.75	46.95	1381359
2017-07-10	47.52	47.70	47.47	47.65	1573483
2017-07-11	47.76	47.90	47.66	47.90	2066905
2017-07-12	47.98	48.20	47.91	48.18	1406344
2017-07-13	48.05	48.39	48.04	48.36	1156684
2017-07-14	47.80	48.30	47.76	48.21	1358796
2017-07-17	48.33	48.36	48.13	48.15	722431
2017-07-18	47.84	48.06	47.77	48.06	997749
2017-07-19	48.11	48.20	48.01	48.11	1606980
2017-07-20	48.10	48.18	48.04	48.11	1490351
2017-07-21	47.94	47.98	47.63	47.86	1425371
2017-07-24	48.04	48.31	47.90	48.22	1320178
2017-07-25	49.40	49.50	49.18	49.22	2062691
2017-07-26	49.14	49.39	49.05	49.36	1657228
2017-07-27	49.48	49.54	48.92	49.07	1264463
2017-07-28	48.64	49.00	48.58	48.90	2270558
2017-07-31	49.83	50.18	49.73	50.09	1976355
2017-08-01	50.78	50.86	50.50	50.30	1913269
2017-08-02	50.10	50.21	49.98	50.20	1305611
2017-08-03	50.07	50.17	49.90	50.06	1187598
2017-08-04	50.11	50.37	50.01	50.06	1029803
2017-08-07	50.06	50.07	49.85	49.92	622456
2017-08-08	49.65	49.96	49.62	49.78	1180428
2017-08-09	49.51	49.77	49.47	49.69	1406371
2017-08-10	48.74	48.75	48.17	48.19	1671389
2017-08-11	47.88	47.99	47.68	47.77	1403634
2017-08-14	48.27	48.38	48.16	48.17	1085492
2017-08-15	47.98	48.04	47.83	47.91	920046
2017-08-16	48.13	48.21	47.98	48.03	756948
2017-08-17	47.49	47.70	47.20	47.21	1395684
2017-08-18	47.10	47.53	47.05	47.33	1264941
2017-08-21	47.30	47.40	47.16	47.32	1075726
2017-08-22	47.41	47.63	47.41	47.53	1052155
2017-08-23	47.34	47.53	47.32	47.44	1064898
2017-08-24	47.70	47.78	47.41	47.41	881332
2017-08-25	47.93	48.06	47.58	47.77	1312838
2017-08-28	48.10	48.12	47.82	47.88	1037499
2017-08-29	47.89	48.16	47.82	48.08	1370499
2017-08-30	48.48	48.54	48.33	48.36	1335239
2017-08-31	48.55	48.58	48.20	48.40	1273936
2017-09-01	48.65	48.74	48.50	48.50	724686
2017-09-05	48.09	48.12	47.46	47.66	1465677
2017-09-06	47.44	47.73	47.40	47.58	858102
2017-09-07	47.86	47.86	47.27	47.46	989293
2017-09-08	47.94	48.12	47.84	47.86	1088444
2017-09-11	48.07	48.60	48.06	48.47	946548
2017-09-12	48.61	48.93	48.59	48.80	924494
2017-09-13	48.61	48.67	48.27	48.34	1009878
2017-09-14	48.32	48.35	48.14	48.25	1147239
2017-09-15	48.11	48.24	48.06	48.19	1222470
2017-09-18	48.57	48.72	48.54	48.66	900238
2017-09-19	48.95	49.35	48.87	49.24	1262083
2017-09-20	49.04	49.21	48.91	48.99	922157
2017-09-21	49.05	49.14	48.93	48.98	720220
2017-09-22	48.95	49.20	48.85	49.11	827228
2017-09-25	48.72	48.89	48.31	48.47	832728
2017-09-26	48.65	48.68	48.20	48.36	621680
2017-09-27	49.08	49.09	48.80	48.88	1032550
2017-09-28	48.90	49.26	48.83	49.22	1012063
2017-09-29	49.05	49.56	49.05	49.41	882340
2017-10-02	49.04	49.17	48.99	49.09	927419
2017-10-03	49.25	49.58	49.23	49.55	917542
2017-10-04	49.66	49.72	49.47	49.56	716280
2017-10-05	49.32	49.73	49.31	49.68	1044432
2017-10-06	49.28	49.54	49.28	49.50	884630
2017-10-09	49.72	49.76	49.52	49.59	974494
2017-10-10	50.20	50.60	50.17	50.60	1596944
2017-10-11	50.01	50.06	49.79	49.50	1359331
2017-10-12	49.15	49.37	49.09	49.23	1141630
2017-10-13	49.36	49.42	49.03	49.23	1509260
2017-10-16	49.27	49.39	49.20	49.34	1122942
2017-10-17	49.19	49.19	48.95	49.11	1356922
2017-10-18	49.17	49.58	49.14	49.49	1476768
2017-10-19	49.05	49.23	48.99	49.19	1770749
2017-10-20	49.46	49.55	49.33	49.54	2006123
2017-10-23	49.15	49.25	48.84	48.88	1061523
2017-10-24	49.07	49.21	49.01	49.04	902564
2017-10-25	49.37	49.47	48.93	49.19	1643513
2017-10-26	49.23	49.32	49.01	49.01	1022938
2017-10-27	49.11	49.28	48.94	49.18	1055230
2017-10-30	48.69	48.78	48.53	48.74	1692701
2017-10-31	48.94	48.94	48.70	48.77	1104807
2017-11-01	48.77	48.89	48.51	48.68	1601400
2017-11-02	48.25	48.38	48.14	48.35	1383952
2017-11-03	48.42	48.43	48.25	48.35	703781
2017-11-06	48.19	48.30	48.06	48.26	717371
2017-11-07	48.20	48.26	47.97	48.05	1531628
2017-11-08	48.27	48.45	48.20	48.35	1208776
2017-11-09	48.66	48.75	48.43	48.68	1339213
2017-11-10	48.75	48.96	48.67	48.72	1159840
2017-11-13	48.03	48.28	47.99	48.26	1059399
2017-11-14	48.04	48.37	48.02	48.32	905375
2017-11-15	48.03	48.51	47.96	48.43	837984
2017-11-16	48.40	48.45	48.16	48.27	712096
2017-11-17	48.12	48.39	48.12	48.28	614121
2017-11-20	48.34	48.41	48.23	48.34	767923
2017-11-21	48.33	48.44	48.24	48.35	984053
2017-11-22	49.18	49.26	48.97	49.18	1168898
2017-11-24	49.10	49.15	48.99	49.04	420123
2017-11-27	49.23	49.40	49.04	49.04	929735
2017-11-28	49.37	49.89	49.24	49.83	1736850
2017-11-29	49.86	50.07	49.50	49.79	1701696
2017-11-30	49.83	49.98	49.56	49.65	1995983
2017-12-01	49.55	49.74	49.16	49.56	1770869
2017-12-04	49.53	49.62	49.25	49.34	1189985
2017-12-05	49.26	49.34	49.04	49.08	1151586
2017-12-06	48.60	48.66	48.46	48.55	1185328
2017-12-07	48.46	48.92	48.42	48.82	1201265
2017-12-08	49.28	49.42	49.05	49.37	1249366
2017-12-11	49.93	50.28	49.93	50.20	1830084
2017-12-12	50.20	50.63	50.18	50.55	1019432
2017-12-13	51.46	51.71	51.38	51.44	2272404
2017-12-14	50.94	51.10	50.86	50.91	1425644
2017-12-15	50.25	50.31	50.09	50.17	1374212
2017-12-18	50.69	50.90	50.58	50.70	1454183
2017-12-19	50.58	50.69	50.41	50.54	874682
2017-12-20	51.17	51.19	50.86	51.10	7156055
2017-12-21	51.11	51.52	51.07	51.47	2968890
2017-12-22	51.45	51.73	51.35	51.66	2048320
2017-12-26	51.41	51.72	51.41	51.52	1407406
2017-12-27	51.38	51.53	51.32	51.48	1459498
2017-12-28	51.38	51.55	51.36	51.52	1207341
2017-12-29	51.73	51.86	51.64	51.64	2013391
2018-01-02	52.00	52.44	51.89	52.41	2119621
2018-01-03	51.67	52.17	51.67	52.15	2283554
2018-01-04	52.05	52.31	52.03	52.26	2857377
2018-01-05	52.02	52.18	51.89	52.17	1871550
2018-01-08	51.63	51.85	51.62	51.75	1255309
2018-01-09	51.98	52.25	51.98	52.15	1272735
2018-01-10	53.88	54.18	53.70	53.92	2724483
2018-01-11	54.17	54.34	54.09	54.30	1322742
2018-01-12	54.38	54.88	54.35	54.83	2119722
2018-01-16	54.64	55.20	54.63	54.90	3301509
2018-01-17	54.96	55.70	54.83	55.62	2682720
2018-01-18	54.97	55.54	54.91	55.39	2950590
2018-01-19	55.10	55.36	55.10	55.36	3266078
2018-01-22	55.35	55.50	55.23	55.47	1814789
2018-01-23	55.37	55.56	55.26	55.46	2032417
2018-01-24	55.86	55.89	55.40	55.60	2080249
2018-01-25	55.60	55.60	55.07	55.12	1517042
2018-01-26	55.22	55.45	55.01	55.42	1798163
2018-01-29	54.64	54.95	54.61	54.74	1628217
2018-01-30	54.50	54.56	54.15	54.20	1703871
2018-01-31	54.14	54.28	53.85	53.91	1548181
2018-02-01	54.01	54.23	53.90	54.13	1299832
2018-02-02	53.73	53.78	53.21	53.29	1617615
2018-02-05	53.02	53.30	51.54	51.58	3265871
2018-02-06	51.09	52.52	50.97	52.35	3959482
2018-02-07	51.47	52.20	51.47	51.74	2349713
2018-02-08	52.33	52.34	50.85	50.85	2723401
2018-02-09	51.16	51.70	50.15	51.39	3197360
2018-02-12	50.98	51.66	50.79	51.38	2054924
2018-02-13	51.63	51.80	51.48	51.68	1414235
2018-02-14	52.33	53.31	52.29	53.20	1806235
2018-02-15	53.86	53.88	53.25	53.75	2080080
2018-02-16	53.67	54.16	53.62	53.83	1681528
2018-02-20	51.83	52.13	51.54	52.02	3009266
2018-02-21	52.32	52.93	52.18	51.13	1987459
2018-02-22	51.13	51.31	50.77	51.04	1844939
2018-02-23	50.96	51.26	50.93	51.23	1392970
2018-02-26	50.79	51.16	50.74	51.16	1565237
2018-02-27	50.46	50.68	50.15	50.16	2137296
2018-02-28	50.32	50.39	49.60	49.63	1902706
2018-03-01	49.93	50.00	49.27	49.60	2673610
2018-03-02	49.14	49.52	48.93	49.48	2283728
2018-03-05	48.69	49.47	48.62	49.31	1556258
2018-03-06	49.45	49.49	49.10	49.38	1675310
2018-03-07	49.11	49.31	48.79	49.24	1217350
2018-03-08	49.12	49.20	48.88	49.09	1278213
2018-03-09	49.26	49.60	49.19	49.55	1311390
2018-03-12	49.43	49.56	49.36	49.39	1408302
2018-03-13	49.40	49.51	48.92	49.04	1423610
2018-03-14	49.00	49.04	48.64	48.73	1693453
2018-03-15	48.98	49.43	48.96	49.25	1176544
2018-03-16	49.58	49.82	49.57	49.59	2542138
2018-03-19	49.65	49.67	49.17	49.43	1204049
2018-03-20	49.61	49.66	49.38	49.44	1257844
2018-03-21	49.43	49.65	49.09	49.34	1291866
2018-03-22	48.38	48.49	47.91	48.03	2613757
2018-03-23	47.81	48.01	47.30	47.30	2916487
2018-03-26	48.12	48.32	47.64	48.24	2863765
2018-03-27	48.38	48.39	47.40	47.61	2286783
2018-03-28	47.50	47.95	47.31	47.73	1806120
2018-03-29	47.45	47.81	47.23	47.67	2412976
2018-04-02	47.60	47.73	46.91	47.34	2018898
2018-04-03	47.30	47.46	46.99	47.45	1849858
2018-04-04	46.75	47.63	46.73	47.60	2019944
2018-04-05	47.58	47.87	47.53	47.74	2159625
2018-04-06	47.34	47.62	46.98	47.17	1887507
2018-04-09	47.76	48.16	47.60	47.73	1316490
2018-04-10	48.22	48.37	48.10	48.26	1195586
2018-04-11	48.80	48.80	48.39	48.40	1309431
2018-04-12	48.90	49.17	48.79	49.10	1291190
2018-04-13	49.60	49.60	49.05	49.13	1471579
2018-04-16	48.82	48.88	48.55	48.74	1157793
2018-04-17	48.98	49.00	48.78	48.84	965125
2018-04-18	48.76	48.89	48.48	48.57	1059904
2018-04-19	49.47	49.73	49.36	49.41	1710478
2018-04-20	49.69	49.78	49.51	49.62	1267379
2018-04-23	49.86	50.03	49.77	49.95	1283491
2018-04-24	50.10	50.39	49.84	49.98	1599718
2018-04-25	49.93	50.29	49.74	50.12	1277799
2018-04-26	49.99	50.14	49.88	49.96	812413
2018-04-27	49.91	50.33	49.89	50.23	925019
2018-04-30	50.35	50.56	50.26	50.26	1108091
2018-05-01	50.20	50.20	49.91	50.13	871658
2018-05-02	50.19	50.36	49.90	49.96	1024404
2018-05-03	49.95	49.98	49.26	49.84	1838970
2018-05-04	47.97	49.04	47.97	48.98	1793813
2018-05-07	48.82	48.95	48.71	48.79	1441368
2018-05-08	48.37	48.65	48.31	48.63	1335120
2018-05-09	49.07	49.61	49.06	49.54	1538434
2018-05-10	49.49	49.96	49.37	49.93	1320788
2018-05-11	50.38	50.45	50.15	50.18	1100489
2018-05-14	50.27	50.41	50.16	50.22	821479
2018-05-15	50.34	50.49	50.12	50.19	1335977
2018-05-16	50.26	50.48	50.18	49.81	1257376
2018-05-17	49.64	49.80	49.45	49.64	1202534
2018-05-18	49.97	50.02	49.67	49.78	1085881
2018-05-21	49.86	50.11	49.84	49.97	798463
2018-05-22	50.66	50.77	50.48	50.51	1347302
2018-05-23	50.02	50.07	49.55	49.76	1401730
2018-05-24	49.55	49.59	49.09	49.33	1222123
2018-05-25	49.07	49.28	49.00	49.14	960075
2018-05-29	48.39	48.63	47.98	48.16	1928005
2018-05-30	48.04	48.77	48.04	48.64	1510840
2018-05-31	48.38	48.49	48.14	48.38	1432474
2018-06-01	48.84	48.96	48.65	48.77	1294240
2018-06-04	49.20	49.23	48.98	49.08	920598
2018-06-05	48.95	49.00	48.62	48.72	825503
2018-06-06	49.01	49.43	48.90	49.35	2087339
2018-06-07	49.52	49.63	49.24	49.32	884351
2018-06-08	49.31	49.44	49.06	49.38	750901
2018-06-11	48.83	49.45	48.83	49.29	1949517
2018-06-12	49.37	49.55	49.24	49.26	1044029
2018-06-13	49.63	49.64	49.30	49.30	1110469
2018-06-14	49.37	49.58	49.13	49.16	1598374
2018-06-15	48.54	48.64	48.35	48.51	1417736
2018-06-18	48.21	48.52	48.14	48.51	879811
2018-06-19	47.92	48.20	47.75	48.09	1606877
2018-06-20	48.73	48.74	48.24	48.25	1131596
2018-06-21	47.77	47.81	47.28	47.42	1674776
2018-06-22	48.13	48.29	47.90	47.95	2119797
2018-06-25	47.24	47.32	47.00	47.16	1575183
2018-06-26	47.32	47.60	47.10	47.50	1206757
2018-06-27	47.20	47.36	46.55	46.57	1586665
2018-06-28	46.77	47.04	46.65	46.94	1118785
2018-06-29	47.40	47.67	47.11	47.14	1553557
2018-07-02	46.25	46.54	46.23	46.52	1413335
2018-07-03	46.87	46.93	46.71	46.73	1328457
2018-07-05	47.05	47.26	46.93	47.11	1171268
2018-07-06	46.62	47.18	46.51	47.14	1050832
2018-07-09	47.46	47.89	47.43	47.85	1316222
2018-07-10	47.36	47.54	47.32	47.45	1198784
2018-07-11	47.09	47.27	46.70	46.77	1190269
2018-07-12	47.50	47.61	47.31	47.55	1288020
2018-07-13	47.49	47.50	47.20	47.44	706281
2018-07-16	47.20	47.58	47.16	47.50	993219
2018-07-17	47.19	47.25	47.03	47.04	1084364
2018-07-18	47.18	47.52	47.09	47.43	1524711
2018-07-19	47.33	47.40	47.01	47.14	1016133
2018-07-20	47.24	47.48	47.16	47.38	866349
2018-07-23	47.65	47.91	47.61	47.79	894360
2018-07-24	48.67	48.87	48.35	48.41	1378958
2018-07-25	48.14	48.56	48.08	48.50	991388
2018-07-26	48.31	48.41	48.00	48.04	938397
2018-07-27	48.37	48.54	48.06	48.21	1052105
2018-07-30	48.15	48.40	48.11	48.17	1093971
2018-07-31	48.72	48.81	48.40	48.42	1392431
2018-08-01	47.58	47.78	47.30	47.41	1264810
2018-08-02	46.42	46.66	46.35	46.61	1337677
2018-08-03	47.13	47.29	47.07	47.19	1236179
2018-08-06	46.54	46.58	46.27	46.42	1327870
2018-08-07	47.04	47.13	46.70	46.74	930291
2018-08-08	47.06	47.25	46.96	47.15	1012558
2018-08-09	47.27	47.32	46.91	46.97	893168
2018-08-10	46.31	46.62	46.19	46.39	1721142
2018-08-13	46.16	46.30	45.93	45.99	1177493
2018-08-14	46.05	46.17	45.97	46.02	1178935
2018-08-15	45.36	45.36	45.05	44.77	1680941
2018-08-16	45.19	45.28	45.02	45.08	1038058
2018-08-17	44.66	45.02	44.57	44.92	950379
2018-08-20	44.97	45.14	44.93	45.05	870124
2018-08-21	45.04	45.25	44.96	45.09	1079737
2018-08-22	45.19	45.26	44.96	45.19	1163205
2018-08-23	44.58	44.71	44.41	44.48	1533821
2018-08-24	44.58	44.70	44.52	44.52	918700
2018-08-27	44.81	45.40	44.81	45.33	907659
2018-08-28	45.17	45.24	44.90	44.91	888218
2018-08-29	44.87	45.13	44.81	45.09	1022985
2018-08-30	44.41	44.56	44.28	44.34	1235090
2018-08-31	44.10	44.22	43.86	44.01	1073982
2018-09-04	43.89	44.16	43.74	44.10	948806
2018-09-05	43.99	44.10	43.68	43.78	1248822
2018-09-06	43.65	43.69	43.19	43.30	1317014
2018-09-07	42.82	43.01	42.79	42.82	1477198
2018-09-10	43.07	43.10	42.87	42.91	1200354
2018-09-11	42.53	42.92	42.46	42.81	1293230
2018-09-12	42.75	42.99	42.63	42.93	1365261
2018-09-13	43.54	43.67	43.47	43.61	1767044
2018-09-14	43.51	43.63	43.39	43.55	1330862
2018-09-17	43.68	43.72	43.49	43.53	780098
2018-09-18	43.30	43.42	43.27	43.29	1087498
2018-09-19	44.01	44.33	43.97	44.19	1191592
2018-09-20	44.84	44.90	44.55	44.79	1353937
2018-09-21	44.93	45.06	44.81	44.92	887088
2018-09-24	45.15	45.16	44.56	44.65	2116846
2018-09-25	44.95	45.04	44.72	44.76	1242373
2018-09-26	45.22	45.33	44.88	44.90	1699335
2018-09-27	45.18	45.28	44.85	44.88	1427244
2018-09-28	44.20	44.30	43.95	43.99	1541539
2018-10-01	44.00	44.20	43.98	44.11	997444
2018-10-02	43.48	43.64	43.38	43.60	1354658
2018-10-03	43.99	44.30	43.89	44.16	1301937
2018-10-04	44.47	44.65	43.96	44.20	1219128
2018-10-05	44.13	44.13	43.70	43.82	1221954
2018-10-08	43.45	43.63	43.17	43.56	1343176
2018-10-09	43.42	43.65	43.21	43.50	1296825
2018-10-10	43.97	43.98	43.17	42.67	1500160
2018-10-11	42.54	42.56	41.59	41.78	3867541
2018-10-12	42.30	42.30	41.48	41.98	2150337
2018-10-15	41.64	42.03	41.59	41.76	1887958
2018-10-16	41.45	41.79	41.34	41.73	1770021
2018-10-17	41.38	41.84	41.20	41.53	1490838
2018-10-18	40.87	40.94	40.01	40.15	12463225
2018-10-19	40.64	40.76	40.37	40.46	9964672
2018-10-22	40.61	40.66	40.25	40.35	6436728
2018-10-23	39.71	39.80	39.26	39.40	8433196
2018-10-24	39.19	39.19	38.54	38.57	4870812
2018-10-25	38.99	39.31	38.86	39.14	3032662
2018-10-26	38.63	38.91	38.23	38.66	3658912
2018-10-29	40.93	41.04	39.94	40.18	4054451
2018-10-30	40.50	40.72	40.35	40.67	2676153
2018-10-31	41.16	41.38	41.07	41.09	2499429
2018-11-01	41.47	41.56	41.33	41.56	2240534
2018-11-02	42.33	42.36	41.73	41.96	2120454
2018-11-05	41.86	42.02	41.52	41.70	2119548
2018-11-06	41.58	41.79	41.53	41.79	2043037
2018-11-07	42.15	42.28	41.83	42.28	2092022
2018-11-08	42.26	42.41	41.79	41.93	1586592
2018-11-09	41.24	41.37	41.07	41.23	2799200
2018-11-12	41.24	41.24	40.80	40.88	1609572
2018-11-13	41.51	42.02	41.48	41.79	2919090
2018-11-14	42.10	42.10	41.34	41.77	1899480
2018-11-15	41.45	42.42	41.35	42.40	2151243
2018-11-16	41.83	42.28	41.77	42.24	1909948
2018-11-19	42.19	42.24	41.65	41.91	1588272
2018-11-20	41.26	41.39	40.96	41.05	1539763
2018-11-21	42.18	42.28	41.87	41.87	1519004
2018-11-23	41.92	41.94	41.71	41.74	775619
2018-11-26	43.04	43.28	43.03	43.17	2172067
2018-11-27	42.88	43.04	42.68	42.85	1571290
2018-11-28	42.77	43.32	42.57	43.27	1936419
2018-11-29	42.72	42.99	42.69	42.81	1519557
2018-11-30	42.24	42.62	42.21	42.54	1542037
2018-12-03	43.47	43.60	43.28	43.47	2189182
2018-12-04	43.26	43.32	42.33	42.55	3637059
2018-12-06	40.80	41.01	39.58	41.01	5616368
2018-12-07	41.38	41.65	40.68	40.85	2877827
2018-12-10	40.74	40.86	39.99	40.41	3089840
2018-12-11	40.87	40.91	40.11	40.26	2524477
2018-12-12	41.38	41.77	41.26	41.35	2489213
2018-12-13	41.46	41.56	41.18	41.32	1969839
2018-12-14	40.69	41.09	40.69	40.90	1246958
2018-12-17	40.98	41.07	40.54	40.70	1964980
2018-12-18	41.17	41.28	40.67	40.79	1923031
2018-12-19	41.12	41.39	40.30	40.34	3763528
2018-12-20	41.15	41.29	40.74	40.98	4317403
2018-12-21	40.97	41.45	40.41	40.56	4191906
2018-12-24	40.54	40.88	40.28	40.37	1771123
2018-12-26	40.64	41.23	40.01	41.23	2421162
2018-12-27	40.30	40.70	39.85	40.70	3242731
2018-12-28	41.01	41.35	40.88	41.07	2190480
2018-12-31	41.17	41.41	40.85	41.11	1719904
2019-01-02	40.37	40.91	40.25	40.88	2565040
2019-01-03	40.53	40.77	40.29	40.43	1479404
2019-01-04	41.33	41.85	41.26	41.61	3061163
2019-01-07	41.04	41.26	40.86	41.05	2212255
2019-01-08	41.51	41.57	40.95	41.16	2888260
2019-01-09	41.46	41.57	41.13	41.44	2733753
2019-01-10	41.13	41.66	41.10	41.53	1690624
2019-01-11	41.29	41.66	41.21	41.42	2055921
2019-01-14	40.91	41.32	40.89	40.98	2763001
2019-01-15	40.95	41.26	40.81	41.22	1962618
2019-01-16	41.43	41.79	41.40	41.54	1480486
2019-01-17	41.15	41.54	41.14	41.49	1632850
2019-01-18	42.04	42.10	41.80	41.92	1600308
2019-01-22	41.41	41.57	41.25	41.38	2288119
2019-01-23	41.70	41.75	41.44	41.64	1219945
2019-01-24	41.17	41.47	41.17	41.41	1410517
2019-01-25	41.87	42.05	41.76	41.86	1606235
2019-01-28	41.53	41.69	41.44	41.62	1331524
2019-01-29	42.20	42.35	42.04	42.08	1605247
2019-01-30	42.57	42.68	42.32	42.48	1880048
2019-01-31	41.90	42.14	41.78	42.13	1925694
2019-02-01	41.58	41.95	41.53	41.71	1496688
2019-02-04	41.77	41.99	41.72	41.97	1492506
2019-02-05	42.17	42.37	42.09	42.34	901948
2019-02-06	42.22	42.37	42.05	42.10	1241972
2019-02-07	42.00	42.10	41.61	41.82	1048233
2019-02-08	41.60	41.75	41.46	41.75	973977
2019-02-11	41.81	41.92	41.65	41.68	1515942
2019-02-12	42.03	42.16	41.97	42.10	1085815
2019-02-13	42.55	42.68	42.30	42.33	1592385
2019-02-14	42.24	42.53	42.13	42.37	2038656
2019-02-15	42.79	42.92	42.65	42.80	1562106
2019-02-19	41.16	41.55	40.93	41.52	6952003
2019-02-20	41.84	42.22	41.77	41.08	3107851
2019-02-21	40.95	40.96	40.66	40.81	2306149
2019-02-22	40.72	40.77	40.60	40.71	1601319
2019-02-25	40.66	40.76	40.53	40.59	1952770
2019-02-26	40.54	40.85	40.52	40.76	1667636
2019-02-27	40.98	41.19	40.94	41.13	1823837
2019-02-28	40.87	41.15	40.78	40.83	2357442
2019-03-01	40.77	40.95	40.49	40.61	2006407
2019-03-04	40.70	40.79	40.51	40.68	2050117
2019-03-05	40.88	41.12	40.81	41.00	1678035
2019-03-06	41.08	41.14	40.92	40.97	1071511
2019-03-07	40.94	40.97	40.69	40.87	2177512
2019-03-08	40.65	40.91	40.65	40.87	1631019
2019-03-11	40.94	41.07	40.92	41.01	1770765
2019-03-12	41.00	41.13	40.98	41.07	1232669
2019-03-13	40.98	41.17	40.91	41.12	1975720
2019-03-14	41.14	41.28	41.02	41.14	2359268
2019-03-15	41.13	41.47	41.13	41.41	2898178
2019-03-18	41.42	41.57	41.31	41.53	2314934
2019-03-19	41.49	41.61	41.31	41.38	2119529
2019-03-20	41.33	41.46	41.19	41.21	1949505
2019-03-21	41.20	41.27	40.99	41.07	3258585
2019-03-22	40.66	40.72	40.34	40.42	2574343
2019-03-25	40.56	40.66	40.35	40.43	2316205
2019-03-26	40.56	40.64	40.41	40.58	1508336
2019-03-27	40.59	40.72	40.31	40.65	2269798
2019-03-28	40.38	40.52	40.28	40.51	2618924
2019-03-29	40.68	40.71	40.42	40.58	1968053
2019-04-01	41.39	41.84	41.36	41.76	3113347
2019-04-02	42.16	42.30	42.07	42.15	2877449
2019-04-03	42.61	42.72	42.50	42.55	2406089
2019-04-04	42.18	42.44	42.18	42.30	1447068
2019-04-05	42.60	42.66	42.42	42.48	1407362
2019-04-08	42.45	42.58	42.33	42.56	1140055
2019-04-09	42.77	42.79	42.56	42.63	1624762
2019-04-10	42.62	42.69	42.25	42.54	4159945
2019-04-11	42.66	42.75	42.47	42.59	1388014
2019-04-12	43.16	43.27	43.00	43.04	1618170
2019-04-15	43.04	43.04	42.82	42.89	907951
2019-04-16	43.33	43.44	43.18	43.33	1297569
2019-04-17	43.63	43.63	43.33	43.46	1443102
2019-04-18	43.34	43.39	43.24	43.25	917421
2019-04-22	43.09	43.31	43.02	43.22	695354
2019-04-23	43.06	43.23	43.01	43.15	1144716
2019-04-24	42.86	42.88	42.71	42.83	1134253
2019-04-25	42.52	42.85	42.48	42.76	1607331
2019-04-26	43.07	43.09	42.95	43.07	1025766
2019-04-29	43.14	43.38	43.14	43.30	1250505
2019-04-30	43.27	43.63	43.18	43.57	1825547
2019-05-01	43.52	43.62	43.19	43.20	2108319
2019-05-02	43.50	43.64	43.40	43.47	2154313
2019-05-03	44.53	44.93	44.49	44.70	2373920
2019-05-06	43.39	43.87	43.33	43.79	2412596
2019-05-07	43.28	43.29	43.02	43.15	2457157
2019-05-08	42.87	43.00	42.79	42.84	2055814
2019-05-09	42.20	42.82	42.12	42.78	2214138
2019-05-10	42.56	42.97	42.40	42.86	1450751
2019-05-13	42.26	42.37	42.00	42.07	1615734
2019-05-14	42.16	42.34	42.05	42.15	1500228
2019-05-15	42.22	42.67	42.13	42.06	1593262
2019-05-16	42.15	42.37	42.13	42.23	1561847
2019-05-17	41.58	41.83	41.55	41.61	1784055
2019-05-20	41.31	41.50	41.24	41.42	1857738
2019-05-21	41.66	41.83	41.57	41.68	1550428
2019-05-22	41.55	41.84	41.55	41.70	1583545
2019-05-23	41.69	41.83	41.51	41.81	1777676
2019-05-24	41.96	42.06	41.87	42.00	978366
2019-05-28	41.70	41.83	41.56	41.56	1573296
2019-05-29	41.17	41.58	41.17	41.56	2005016
2019-05-30	41.33	41.43	41.20	41.29	1927319
2019-05-31	40.56	40.83	40.50	40.77	2017618
2019-06-03	40.87	40.96	40.74	40.84	1837347
2019-06-04	41.09	41.26	40.98	41.19	1873240
2019-06-05	41.11	41.18	40.96	41.14	1450055
2019-06-06	41.03	41.26	40.91	41.18	1575097
2019-06-07	41.45	41.60	41.40	41.46	1411657
2019-06-10	41.58	41.80	41.55	41.64	959944
2019-06-11	41.88	41.90	41.72	41.75	1232216
2019-06-12	41.49	41.49	41.22	41.22	1507820
2019-06-13	41.19	41.20	40.98	41.05	1178663
2019-06-14	40.74	40.81	40.65	40.76	1683994
2019-06-17	41.00	41.04	40.60	40.64	1121781
2019-06-18	41.15	41.44	41.07	41.24	1701497
2019-06-19	41.61	41.62	41.40	41.42	1186067
2019-06-20	41.56	41.67	41.45	41.65	2226705
2019-06-21	41.11	41.32	41.03	41.10	2861412
2019-06-24	41.05	41.27	41.02	41.06	901971
2019-06-25	41.09	41.21	40.96	40.98	1164760
2019-06-26	41.39	41.41	41.14	41.16	1695053
2019-06-27	41.47	41.57	41.37	41.41	1267445
2019-06-28	41.67	41.87	41.56	41.74	1703374
2019-07-01	42.00	42.05	41.75	41.87	1221031
2019-07-02	42.02	42.15	41.96	42.08	1208969
2019-07-03	42.04	42.16	42.03	42.10	751345
2019-07-05	42.13	42.17	41.90	42.08	1028228
2019-07-08	41.65	41.87	41.58	41.81	991356
2019-07-09	41.74	41.86	41.66	41.84	1250893
2019-07-10	41.76	41.90	41.58	41.65	1193341
2019-07-11	41.67	41.74	41.60	41.70	1043145
2019-07-12	41.68	41.72	41.60	41.63	883600
2019-07-15	41.80	41.81	41.65	41.70	1036407
2019-07-16	41.56	41.73	41.49	41.50	856222
2019-07-17	41.42	41.44	41.18	41.23	1042330
2019-07-18	41.40	41.45	41.27	41.43	952166
2019-07-19	41.20	41.43	41.20	41.34	1380681
2019-07-22	41.40	41.45	41.24	41.43	1125538
2019-07-23	41.82	41.86	41.64	41.65	1472404
2019-07-24	41.04	41.14	41.00	41.09	1443607
2019-07-25	41.01	41.11	40.73	40.91	2571295
2019-07-26	41.04	41.14	40.97	41.05	926618
2019-07-29	40.83	40.94	40.60	40.60	1269416
2019-07-30	40.42	40.48	40.30	40.39	1471916
2019-07-31	40.10	40.30	39.92	40.16	2099771
2019-08-01	40.11	40.38	39.70	39.72	3585253
2019-08-02	39.41	39.42	39.03	39.36	2878004
2019-08-05	38.43	38.49	37.83	37.99	5503789
2019-08-06	38.62	38.62	38.07	38.32	3278798
2019-08-07	37.98	38.37	37.88	38.27	3152545
2019-08-08	38.11	38.43	37.98	38.35	3152703
2019-08-09	37.82	37.87	37.53	37.78	3493836
2019-08-12	36.81	37.06	36.72	36.79	4149481
2019-08-13	36.76	37.22	36.71	37.01	4212830
2019-08-14	36.29	36.41	36.00	35.50	10349035
2019-08-15	35.88	35.98	35.62	35.64	6716791
2019-08-16	36.04	36.28	35.99	36.12	4915559
2019-08-19	36.72	36.76	36.50	36.56	3781592
2019-08-20	36.36	36.40	36.13	36.17	2650767
2019-08-21	36.47	36.50	36.20	36.26	2403834
2019-08-22	36.24	36.29	36.07	36.20	1970058
2019-08-23	36.13	36.28	35.60	35.63	4864178
2019-08-26	35.81	35.86	35.56	35.60	1719935
2019-08-27	35.83	35.84	35.49	35.56	2604683
2019-08-28	35.49	35.63	35.36	35.53	2355325
2019-08-29	35.98	36.15	35.87	35.96	3388668
2019-08-30	36.18	36.20	35.84	35.90	2621833
2019-09-03	35.76	35.92	35.72	35.88	2868165
2019-09-04	36.82	36.82	36.67	36.72	4398627
2019-09-05	36.78	36.89	36.72	36.80	3022197
2019-09-06	36.98	36.98	36.83	36.90	1645749
2019-09-09	37.14	37.62	37.10	37.45	4295165
2019-09-10	38.04	38.13	37.77	38.12	4841355
2019-09-11	38.65	38.71	38.49	38.60	3324059
2019-09-12	38.39	38.82	38.34	38.74	2713649
2019-09-13	39.13	39.29	39.10	39.14	2659913
2019-09-16	38.54	38.62	38.33	38.39	2391626
2019-09-17	38.04	38.35	38.00	38.30	1866276
2019-09-18	38.08	38.27	38.02	38.20	1540124
2019-09-19	38.44	38.46	38.23	38.23	1197755
2019-09-20	38.38	38.46	38.12	38.16	2642045
2019-09-23	37.99	38.18	37.91	38.11	1247598
2019-09-24	38.08	38.18	37.84	37.91	1615495
2019-09-25	37.84	38.07	37.76	37.98	1205207
2019-09-26	38.42	38.49	38.10	38.10	2228615
2019-09-27	38.38	38.41	38.01	38.14	1729421
2019-09-30	38.44	38.60	38.27	38.27	1721316
2019-10-01	38.07	38.09	37.74	37.86	2880146
2019-10-02	37.31	37.33	37.03	37.13	3463330
2019-10-03	37.14	37.43	36.94	37.35	2887992
2019-10-04	36.82	37.25	36.77	37.21	2289909
2019-10-07	37.19	37.33	37.16	37.16	1903833
2019-10-08	36.74	36.83	36.54	36.68	2610010
2019-10-09	36.91	37.04	36.76	36.43	2462564
2019-10-10	36.64	36.94	36.56	36.90	2573857
2019-10-11	38.47	38.55	38.15	38.20	6597939
2019-10-14	38.07	38.36	38.06	38.24	6644071
2019-10-15	37.88	38.73	37.88	38.60	5845613
2019-10-16	38.84	38.90	38.63	38.66	2596972
2019-10-17	39.08	39.23	38.83	38.87	2411910
2019-10-18	38.68	38.84	38.65	38.73	1749794
2019-10-21	39.20	39.22	39.08	39.15	1304795
2019-10-22	39.36	39.53	39.20	39.21	2700175
2019-10-23	39.13	39.36	39.13	39.36	2803715
2019-10-24	39.67	39.69	39.38	39.46	2469828
2019-10-25	39.22	39.56	39.22	39.52	2292178
2019-10-28	38.02	38.22	38.00	38.09	5230841
2019-10-29	37.94	38.02	37.86	37.97	2108185
2019-10-30	37.81	37.97	37.64	37.93	1986439
2019-10-31	37.69	37.80	37.49	37.79	1667580
2019-11-01	37.78	38.12	37.75	38.07	2146058
2019-11-04	38.52	38.57	38.43	38.52	1896762
2019-11-05	38.43	38.52	38.37	38.43	1575203
2019-11-06	38.42	38.53	38.35	38.50	1960364
2019-11-07	38.55	38.63	38.37	38.44	2693714
2019-11-08	38.26	38.29	38.07	38.24	1635098
2019-11-11	37.47	37.82	37.46	37.71	1942862
2019-11-12	37.79	37.89	37.67	37.68	1862026
2019-11-13	36.75	37.02	36.74	36.90	2993183
2019-11-14	36.85	36.88	36.61	36.81	2659604
2019-11-15	36.78	37.04	36.74	37.01	5882806
2019-11-18	37.24	37.31	37.10	37.24	1993457
2019-11-19	37.87	37.87	37.38	37.44	2086416
2019-11-20	37.18	37.26	37.02	37.10	1956419
2019-11-21	36.82	36.91	36.70	36.84	2146128
2019-11-22	37.29	37.34	37.09	37.19	1681556
2019-11-25	37.53	37.60	37.44	37.59	1649882
2019-11-26	37.45	37.53	37.32	37.53	2238563
2019-11-27	37.74	37.76	37.60	37.62	4132020
2019-11-29	37.27	37.31	37.21	37.26	1197086
2019-12-02	36.97	37.00	36.73	36.81	3649278
2019-12-03	36.30	36.35	36.05	36.33	3661887
2019-12-04	36.39	36.56	36.31	36.47	2990382
2019-12-05	36.51	36.54	36.29	36.37	1910614
2019-12-06	36.95	36.98	36.72	36.87	2120433
2019-12-09	36.90	37.04	36.80	36.83	2684300
2019-12-10	36.85	36.87	36.69	36.71	1631044
2019-12-11	36.98	37.16	36.89	37.16	2749037
2019-12-12	37.50	38.00	37.45	37.93	3952823
2019-12-13	38.55	38.74	38.25	38.43	3773517
2019-12-16	39.27	39.27	38.91	38.92	2293017
2019-12-17	38.90	39.02	38.81	38.91	1582926
2019-12-18	39.01	39.19	38.96	39.03	1792175
2019-12-19	38.86	39.00	38.81	38.88	1373672
2019-12-20	39.06	39.12	38.87	38.89	1905051
2019-12-23	38.56	38.78	38.56	38.78	1651850
2019-12-24	38.82	38.88	38.69	38.69	579896
2019-12-26	38.75	38.92	38.73	38.92	1116933
2019-12-27	39.17	39.20	38.97	39.00	1401949
2019-12-30	39.18	39.21	38.95	38.98	1308944
2019-12-31	38.81	39.09	38.81	39.09	1321519
2020-01-02	39.14	39.37	39.08	39.37	2046887
2020-01-03	38.63	38.93	38.61	38.76	1694757
2020-01-06	38.28	38.65	38.28	38.63	1807548
2020-01-07	38.27	38.39	38.22	38.34	2643382
2020-01-08	37.90	38.38	37.90	38.25	2299602
2020-01-09	38.47	38.52	38.28	38.50	1542541
2020-01-10	38.32	38.34	38.13	38.14	1529513
2020-01-13	38.23	38.55	38.15	38.52	2120247
2020-01-14	38.32	38.50	38.28	38.38	1466274
2020-01-15	38.31	38.46	38.23	38.35	1264879
2020-01-16	38.32	38.65	38.29	38.62	1364598
2020-01-17	38.83	38.85	38.68	38.77	1213271
2020-01-21	38.18	38.24	37.92	37.93	2374972
2020-01-22	38.12	38.16	38.02	38.07	1783629
2020-01-23	37.87	37.87	37.45	37.72	2911306
2020-01-24	38.15	38.18	37.41	37.52	5358037
2020-01-27	36.53	36.75	36.37	36.51	3943609
2020-01-28	36.68	36.87	36.62	36.73	3447700
2020-01-29	36.90	36.92	36.58	36.70	1904668
2020-01-30	36.62	37.07	36.59	37.04	3016062
2020-01-31	36.50	36.54	36.13	36.29	2838131
2020-02-03	36.09	36.38	36.03	36.06	1980648
2020-02-04	36.72	36.76	36.50	36.54	1990622
2020-02-05	36.94	37.02	36.82	36.98	1575739
2020-02-06	37.17	37.21	37.03	37.10	1713118
2020-02-07	37.42	37.52	37.26	37.30	2172432
2020-02-10	37.35	37.44	37.22	37.44	1327631
2020-02-11	38.22	38.32	38.15	38.25	2362263
2020-02-12	38.49	38.61	38.45	38.60	1794029
2020-02-13	38.25	38.53	38.19	38.21	4016909
2020-02-14	38.39	38.40	37.72	37.94	5071182
2020-02-18	36.13	36.25	35.80	35.82	9252276
2020-02-19	36.35	36.35	36.12	36.23	7778168
2020-02-20	35.98	36.24	35.94	36.17	5853574
2020-02-21	36.21	36.46	36.11	36.46	4318541
2020-02-24	35.43	35.65	35.34	35.50	5695003
2020-02-25	35.36	35.40	34.66	34.82	5912259
2020-02-26	35.55	35.87	35.49	34.62	8365626
2020-02-27	34.22	34.51	33.78	33.82	7766479
2020-02-28	33.16	33.64	32.77	33.57	9456454
2020-03-02	33.27	33.79	32.95	33.77	7591433
2020-03-03	33.53	33.73	32.34	32.57	11539247
2020-03-04	32.99	33.26	32.70	33.23	6846698
2020-03-05	32.67	32.81	32.44	32.73	7171792
2020-03-06	31.93	32.34	31.86	32.26	5397632
2020-03-09	30.65	31.27	30.25	30.45	11090571
2020-03-10	31.71	31.75	30.82	31.67	10960041
2020-03-11	31.27	31.33	30.67	30.91	7740571
2020-03-12	28.66	28.86	27.70	28.55	9113576
2020-03-13	29.52	29.92	28.37	29.90	8070274
2020-03-16	26.93	28.70	26.83	28.14	6648843
2020-03-17	29.15	29.85	28.56	29.70	9833670
2020-03-18	28.43	29.13	27.99	28.60	12958211
2020-03-19	28.78	29.53	28.71	29.08	10479423
2020-03-20	29.60	29.66	28.59	28.81	7821469
2020-03-23	29.15	29.23	27.81	28.13	8219256
2020-03-24	29.32	30.08	28.84	29.59	7844320
2020-03-25	29.47	30.42	29.08	29.70	7512773
2020-03-26	29.30	30.21	29.22	30.13	7979577
2020-03-27	28.82	29.50	28.56	28.87	6997786
2020-03-30	28.42	28.91	28.27	28.86	4859009
2020-03-31	28.09	28.37	27.87	28.01	6354681
2020-04-01	25.35	25.80	25.10	25.14	8467037
2020-04-02	24.12	24.91	23.95	24.53	6858004
2020-04-03	24.36	24.50	24.12	24.33	4787229
2020-04-06	25.63	25.63	25.27	25.43	5738418
2020-04-07	26.16	26.22	25.49	25.60	5344133
2020-04-08	25.89	26.17	25.60	26.01	3658140
2020-04-09	26.19	26.95	26.17	26.76	5431135
2020-04-13	26.60	26.70	26.29	26.44	2393795
2020-04-14	26.91	27.15	26.72	26.85	4450501
2020-04-15	25.53	25.68	25.39	25.45	4751615
2020-04-16	25.28	25.39	25.03	25.26	4177672
2020-04-17	25.81	26.01	25.63	25.96	5217151
2020-04-20	25.62	26.00	25.49	25.52	4658955
2020-04-21	24.69	24.94	24.48	24.68	4814976
2020-04-22	25.12	25.16	24.81	24.97	3187382
2020-04-23	24.94	25.35	24.91	25.01	2688884
2020-04-24	25.16	25.18	24.69	24.98	2346187
2020-04-27	25.38	25.93	25.31	25.82	4986099
2020-04-28	26.00	26.17	25.77	25.88	4608326
2020-04-29	26.56	26.77	26.38	26.58	4871465
2020-04-30	25.98	26.02	25.61	25.73	2843024
2020-05-01	25.34	25.39	25.12	25.28	3700899
2020-05-04	24.78	24.81	24.54	24.76	3705171
2020-05-05	24.93	25.01	24.81	24.89	3439513
2020-05-06	24.91	24.95	24.73	24.82	3178617
2020-05-07	25.07	25.52	25.07	25.21	3561567
2020-05-08	25.68	25.76	25.52	25.63	2448931
2020-05-11	25.24	25.53	25.14	25.49	2868059
2020-05-12	25.60	25.62	25.03	25.03	3179287
2020-05-13	24.96	24.96	24.53	24.70	4114873
2020-05-14	23.96	24.60	23.88	24.54	5744531
2020-05-15	24.16	24.37	24.05	24.33	3705688
2020-05-18	24.92	25.37	24.89	25.26	5019915
2020-05-19	25.04	25.20	24.88	24.90	4313324
2020-05-20	25.16	25.31	25.08	25.13	3509686
2020-05-21	24.40	24.62	24.31	24.40	4310978
2020-05-22	23.33	23.43	22.96	22.97	7830198
2020-05-26	23.63	24.04	23.62	23.81	7400628
2020-05-27	24.35	24.42	24.04	24.17	6310092
2020-05-28	23.60	23.88	23.46	23.59	6666069
2020-05-29	22.99	23.13	22.67	23.05	7846753
2020-06-01	23.26	23.84	23.19	23.82	5091392
2020-06-02	24.14	24.25	23.96	24.15	5270346
2020-06-03	24.99	25.35	24.98	25.26	8289529
2020-06-04	24.87	25.23	24.77	25.15	4502954
2020-06-05	27.01	27.04	26.51	26.55	9976536
2020-06-08	26.70	26.76	26.15	26.67	6161520
2020-06-09	25.62	25.88	25.54	25.75	4818613
2020-06-10	25.66	25.71	25.20	25.29	4923679
2020-06-11	23.99	24.13	23.42	23.52	6515580
2020-06-12	24.04	24.22	23.51	23.98	5047638
2020-06-15	23.38	23.90	23.28	23.82	4298411
2020-06-16	24.52	24.58	23.89	24.14	4751015
2020-06-17	24.01	24.02	23.82	23.91	4177904
2020-06-18	23.58	23.72	23.52	23.70	3318679
2020-06-19	24.29	24.30	23.90	24.06	3628284
2020-06-22	23.69	23.85	23.60	23.68	3666568
2020-06-23	24.21	24.33	24.06	24.14	3493126
2020-06-24	23.91	23.91	23.46	23.52	3800105
2020-06-25	23.66	24.07	23.57	24.06	3873726
2020-06-26	23.90	23.90	23.33	23.36	3900311
2020-06-29	23.52	23.72	23.45	23.59	2835595
2020-06-30	23.18	23.43	23.12	23.33	4331877
2020-07-01	23.19	23.41	23.11	23.20	3684667
2020-07-02	24.13	24.38	24.03	24.26	4540977
2020-07-06	25.25	25.64	25.22	25.64	4810206
2020-07-07	24.78	24.93	24.56	24.60	3773478
2020-07-08	23.99	24.13	23.92	24.09	6168362
2020-07-09	23.87	23.88	23.43	23.52	4136677
2020-07-10	23.57	23.92	23.57	23.88	3519684
2020-07-13	23.99	24.09	23.78	23.89	3253971
2020-07-14	23.78	24.02	23.71	23.95	3731466
2020-07-15	24.26	24.40	24.15	24.27	3346232
2020-07-16	24.12	24.32	24.06	24.11	2670507
2020-07-17	23.82	23.84	23.57	23.61	2854289
2020-07-20	23.48	23.71	23.42	23.63	2315504
2020-07-21	24.20	24.30	23.96	24.16	2654764
2020-07-22	23.51	23.65	23.41	23.56	3284572
2020-07-23	23.46	23.54	23.29	23.35	3619787
2020-07-24	23.30	23.44	23.22	23.24	2420731
2020-07-27	22.72	22.81	22.55	22.67	2991962
2020-07-28	22.60	22.87	22.57	22.75	3262940
2020-07-29	23.45	23.59	23.27	23.57	3848911
2020-07-30	22.59	22.78	22.41	22.76	3823927
2020-07-31	22.58	22.67	22.34	22.65	5842836
2020-08-03	21.42	21.84	21.35	21.58	5069721
2020-08-04	21.63	21.98	21.58	21.91	2890557
2020-08-05	21.70	21.91	21.70	21.82	2678140
2020-08-06	21.21	21.43	21.21	21.38	3423503
2020-08-07	20.99	21.37	20.98	21.34	4322195
2020-08-10	21.38	21.77	21.35	21.69	3810547
2020-08-11	22.42	22.82	22.35	22.49	6771887
2020-08-12	23.39	23.40	23.08	23.12	4418679
2020-08-13	22.71	22.79	22.28	22.34	2615249
2020-08-14	22.13	22.35	22.12	22.28	1900040
2020-08-17	22.25	22.28	22.05	22.20	2297243
2020-08-18	22.05	22.07	21.84	21.89	2145040
2020-08-19	21.87	22.11	21.87	21.95	1954164
2020-08-20	21.56	21.72	21.53	21.72	2807952
2020-08-21	21.37	21.64	21.37	21.64	2742125
2020-08-24	21.77	22.25	21.71	22.25	4130586
2020-08-25	22.10	22.20	21.96	22.06	3699353
2020-08-26	21.86	21.91	21.75	21.82	2644117
2020-08-27	21.67	21.81	21.58	21.65	2418597
2020-08-28	22.13	22.15	21.94	22.04	2177576
2020-08-31	21.90	21.99	21.59	21.63	2542762
2020-09-01	21.27	21.39	21.10	21.24	3354481
2020-09-02	21.20	21.45	21.18	21.43	2818002
2020-09-03	21.33	21.52	20.99	21.06	4469811
2020-09-04	21.35	21.44	21.03	21.37	3747670
2020-09-08	20.93	21.00	20.80	20.87	3358753
2020-09-09	21.27	21.37	21.15	21.21	3462130
2020-09-10	21.01	21.12	20.69	20.71	2903012
2020-09-11	20.60	20.71	20.54	20.67	2486501
2020-09-14	20.82	20.86	20.62	20.64	2286595
2020-09-15	20.87	20.87	20.64	20.71	2528955
2020-09-16	20.33	20.56	20.26	20.39	2411305
2020-09-17	20.04	20.24	20.00	20.14	2274424
2020-09-18	19.85	19.90	19.70	19.73	4128070
2020-09-21	18.57	18.78	18.38	18.64	6124492
2020-09-22	18.69	18.78	18.26	18.35	4592217
2020-09-23	18.69	18.85	18.36	18.42	3992144
2020-09-24	18.40	18.54	18.20	18.39	3656001
2020-09-25	18.01	18.12	17.95	18.11	3674055
2020-09-28	19.80	19.99	19.64	19.96	6159773
2020-09-29	19.26	19.50	19.17	19.40	6594535
2020-09-30	19.53	19.71	19.49	19.58	4283386
2020-10-01	19.64	19.68	19.37	19.51	2858544
2020-10-02	19.54	20.06	19.53	19.87	4991185
2020-10-05	19.91	20.09	19.85	19.96	2690772
2020-10-06	20.23	20.36	19.94	19.99	4145137
2020-10-07	20.31	20.44	20.24	20.37	2584492
2020-10-08	20.32	20.40	20.21	20.32	2361763
2020-10-09	20.32	20.35	20.05	20.13	2152207
2020-10-12	20.25	20.25	20.09	20.25	2303268
2020-10-13	19.84	19.86	19.63	19.77	2888611
2020-10-14	19.44	19.54	19.23	19.23	2996893
2020-10-15	19.07	19.40	19.03	19.40	2195268
2020-10-16	19.63	19.80	19.58	19.71	1808641
2020-10-19	19.88	20.10	19.76	19.84	2858411
2020-10-20	19.86	20.09	19.83	19.91	2120899
2020-10-21	19.82	19.98	19.80	19.88	2030086
2020-10-22	19.85	20.25	19.84	20.17	2650597
2020-10-23	21.02	21.04	20.75	20.88	5142463
2020-10-26	21.07	21.08	20.65	20.73	5468522
2020-10-27	21.83	21.83	21.41	21.52	4722662
2020-10-28	20.72	20.80	20.43	20.51	3861586
2020-10-29	20.79	21.19	20.58	21.15	3685758
2020-10-30	20.91	21.00	20.73	20.98	3047989
2020-11-02	21.40	21.49	21.24	21.41	2516257
2020-11-03	22.44	22.69	22.32	22.54	6205634
2020-11-04	21.73	21.77	21.42	21.47	4185407
2020-11-05	21.90	22.13	21.81	22.02	2780714
2020-11-06	22.42	22.44	22.16	22.28	2312129
2020-11-09	24.52	24.74	24.34	24.59	7283852
2020-11-10	24.59	24.76	24.46	24.46	4017458
2020-11-11	25.35	25.60	25.07	25.31	5876003
2020-11-12	24.37	24.45	24.22	24.26	3298875
2020-11-13	24.43	24.61	24.40	24.53	2703894
2020-11-16	25.56	25.64	25.37	25.48	2717202
2020-11-17	24.67	24.95	24.52	24.91	2804913
2020-11-18	25.52	25.69	25.24	25.24	2212777
2020-11-19	25.14	25.39	25.02	25.38	2017112
2020-11-20	25.32	25.43	25.20	25.27	1933169
2020-11-23	25.46	25.62	25.46	25.61	2688693
2020-11-24	26.16	26.71	26.16	26.66	5645171
2020-11-25	26.60	26.79	26.33	26.75	2636079
2020-11-27	26.86	27.07	26.80	26.89	2204077
2020-11-30	26.39	26.42	25.87	25.89	3536427
2020-12-01	26.69	27.31	26.66	27.29	3364438
2020-12-02	27.46	27.95	27.38	27.78	3005642
2020-12-03	28.13	28.48	28.03	28.16	2750682
2020-12-04	28.62	28.74	28.30	28.37	2614119
2020-12-07	27.52	27.53	27.26	27.32	3040631
2020-12-08	26.51	26.74	26.49	26.62	2883644
2020-12-09	27.21	27.27	26.70	26.91	2448121
2020-12-10	26.31	27.18	26.31	26.78	3266569
2020-12-11	26.50	26.60	26.37	26.55	1852428
2020-12-14	27.04	27.13	26.65	26.68	2319986
2020-12-15	26.74	27.05	26.63	26.94	2977768
2020-12-16	26.79	26.91	26.57	26.66	1777487
2020-12-17	26.93	26.98	26.67	26.69	1688071
2020-12-18	26.58	26.58	26.00	26.20	2588269
2020-12-21	25.13	25.68	25.08	25.58	3313987
2020-12-22	25.64	25.68	25.45	25.53	1910185
2020-12-23	25.62	26.14	25.62	26.03	2789239
2020-12-24	26.13	26.15	25.96	26.05	536537
2020-12-28	25.94	25.98	25.79	25.85	2376873
2020-12-29	26.01	26.06	25.76	25.82	1646455
2020-12-30	26.16	26.18	25.85	25.94	1698589
2020-12-31	25.76	25.93	25.75	25.91	1314482
2021-01-04	26.06	26.18	25.66	25.74	2713390
2021-01-05	25.57	25.94	25.53	25.93	2697291
2021-01-06	27.57	28.32	27.50	28.21	7157327
2021-01-07	28.04	28.29	27.96	28.07	3532438
2021-01-08	28.03	28.08	27.65	27.87	2091973
2021-01-11	27.25	27.60	27.25	27.49	1661017
2021-01-12	28.00	28.08	27.84	28.01	1565339
2021-01-13	27.49	27.65	27.36	27.42	2211612
2021-01-14	27.65	28.00	27.64	27.79	2370973
2021-01-15	27.50	27.59	27.13	27.35	1907914
2021-01-19	27.98	28.03	27.73	28.01	1934963
2021-01-20	27.75	27.84	27.62	27.81	1193076
2021-01-21	28.61	28.64	28.24	28.45	2084394
2021-01-22	27.78	27.91	27.65	27.82	1340378
2021-01-25	27.21	27.40	27.08	27.30	2032190
2021-01-26	27.50	27.56	27.38	27.50	1751886
2021-01-27	27.53	27.56	27.21	27.29	1926591
2021-01-28	26.88	27.27	26.75	27.11	2074589
2021-01-29	26.47	26.52	26.06	26.15	2470230
2021-02-01	26.42	26.44	26.14	26.30	1203234
2021-02-02	26.46	26.73	26.41	26.59	1516033
2021-02-03	26.33	26.57	26.30	26.49	1647243
2021-02-04	26.80	27.05	26.80	26.96	2143625
2021-02-05	27.09	27.15	26.66	26.74	1587875
2021-02-08	26.91	27.03	26.69	26.83	2107214
2021-02-09	27.11	27.39	27.08	27.30	2330767
2021-02-10	27.76	27.79	27.45	27.54	1852110
2021-02-11	27.39	27.43	27.21	27.33	1054203
2021-02-12	27.60	27.86	27.58	27.80	1301300
2021-02-16	29.30	29.82	29.20	29.77	2646313
2021-02-17	29.69	29.95	29.59	29.91	1871430
2021-02-18	29.29	29.42	29.03	29.40	2194983
2021-02-19	29.70	29.91	29.49	29.56	1548395
2021-02-22	29.90	30.34	29.76	29.98	2766152
2021-02-23	29.96	30.24	29.69	29.85	2716056
2021-02-24	29.96	30.43	29.90	30.36	2489800
2021-02-25	31.15	31.21	30.06	30.18	4418804
2021-02-26	30.09	30.09	29.53	29.71	3278767
2021-03-01	29.30	29.50	29.17	29.37	2239715
2021-03-02	29.68	29.84	29.51	29.62	1939274
2021-03-03	30.01	30.31	29.97	30.03	2048021
2021-03-04	29.95	30.00	29.40	29.69	2733792
2021-03-05	30.74	30.76	30.09	30.64	2556809
2021-03-08	31.34	31.59	31.11	31.42	2677954
2021-03-09	31.07	31.15	30.86	30.91	2107832
2021-03-10	31.07	31.15	30.87	30.33	1994161
2021-03-11	29.69	29.84	29.48	29.58	2304437
2021-03-12	29.57	29.82	29.56	29.74	2153254
2021-03-15	29.54	29.59	29.21	29.58	1786037
2021-03-16	29.64	29.64	29.10	29.39	1770420
2021-03-17	29.84	30.03	29.61	29.84	2479834
2021-03-18	30.19	30.92	30.18	30.40	3789997
2021-03-19	29.59	30.00	29.31	29.94	3088753
2021-03-22	29.50	29.51	29.26	29.34	1678736
2021-03-23	29.10	29.32	29.00	29.02	1591150
2021-03-24	28.77	29.11	28.75	28.75	2480696
2021-03-25	28.57	29.11	28.56	29.03	2237270
2021-03-26	29.09	29.25	28.93	29.16	1735645
2021-03-29	28.94	29.12	28.76	28.98	1473925
2021-03-30	29.25	29.58	29.20	29.44	1790317
2021-03-31	29.38	29.44	29.08	29.14	2120898
2021-04-01	29.23	29.30	29.06	29.26	2433918
2021-04-05	29.52	29.64	29.38	29.47	779312
2021-04-06	29.50	29.70	29.32	29.35	1689622
2021-04-07	29.73	29.87	29.58	29.74	2142211
2021-04-08	30.09	30.31	29.83	30.29	3561864
2021-04-09	30.12	30.20	29.83	29.90	1604887
2021-04-12	29.80	29.92	29.62	29.74	1081487
2021-04-13	29.25	29.35	29.10	29.25	1595203
2021-04-14	29.19	29.61	29.19	29.48	2002212
2021-04-15	29.32	29.35	28.99	29.27	1545588
2021-04-16	29.46	29.64	29.40	29.59	1595498
2021-04-19	29.89	30.01	29.75	29.77	1885638
2021-04-20	29.34	29.37	29.00	29.06	2014700
2021-04-21	28.79	29.23	28.74	29.19	1223229
2021-04-22	28.70	28.92	28.56	28.62	2035511
2021-04-23	28.65	29.15	28.58	29.03	1050387
2021-04-26	29.28	29.48	29.27	29.33	2258947
2021-04-27	30.33	30.73	30.29	30.72	2871063
2021-04-28	30.65	30.97	30.63	30.83	2402959
2021-04-29	31.86	31.90	31.58	31.72	2535827
2021-04-30	31.53	31.56	31.18	31.22	1464333
2021-05-03	30.63	30.78	30.43	30.65	3101950
2021-05-04	30.90	31.04	30.48	30.71	2142427
2021-05-05	31.45	31.60	31.10	31.51	1058564
2021-05-06	31.61	31.68	31.35	31.62	1472034
2021-05-07	31.19	31.63	31.13	31.60	1079323
2021-05-10	32.00	32.17	31.79	31.81	1498157
2021-05-11	31.04	31.41	30.89	31.18	2176013
2021-05-12	31.24	31.41	30.76	30.81	2816309
2021-05-13	30.78	31.22	30.73	31.16	2265850
2021-05-14	31.46	31.79	31.44	31.73	2284539
2021-05-17	31.21	31.53	31.07	31.40	1879966
2021-05-18	31.73	31.87	31.43	31.43	1196819
2021-05-19	31.22	31.54	30.97	31.51	1736026
2021-05-20	31.44	31.58	31.32	31.49	1103116
2021-05-21	31.53	31.56	31.32	31.43	996337
2021-05-24	31.32	31.63	31.25	31.57	1798666
2021-05-25	31.86	31.99	31.46	31.51	1554929
2021-05-26	31.16	31.69	31.12	31.53	1181481
2021-05-27	31.78	32.03	31.75	31.96	2011969
2021-05-28	32.23	32.43	32.13	32.38	2305674
2021-06-01	31.69	31.86	31.61	31.65	2980108
2021-06-02	31.88	32.15	31.73	32.06	3002523
2021-06-03	31.80	31.88	31.49	31.54	2146687
2021-06-04	31.55	31.55	31.32	31.50	1335366
2021-06-07	31.61	31.62	31.46	31.53	1163842
2021-06-08	31.42	31.50	31.31	31.35	1128965
2021-06-09	31.07	31.10	30.83	30.86	1663456
2021-06-10	31.05	31.12	30.70	30.70	1753315
2021-06-11	30.65	30.86	30.55	30.85	1332329
2021-06-14	31.02	31.13	30.90	30.97	1909430
2021-06-15	30.58	31.00	30.56	30.83	2501174
2021-06-16	30.91	31.02	30.68	30.90	2464124
2021-06-17	31.09	31.14	30.45	30.58	2781944
2021-06-18	29.88	29.96	29.53	29.56	3386579
2021-06-21	29.56	29.78	29.51	29.74	2457589
2021-06-22	29.52	29.56	29.34	29.43	1593435
2021-06-23	29.57	29.68	29.34	29.41	1577917
2021-06-24	29.54	29.68	29.42	29.59	1115664
2021-06-25	29.76	29.87	29.65	29.78	1086487
2021-06-28	29.45	29.47	29.13	29.31	1398388
2021-06-29	29.24	29.35	28.95	28.97	1313729
2021-06-30	28.86	29.04	28.75	28.85	1234858
2021-07-01	29.10	29.19	29.01	29.18	1186454
2021-07-02	28.92	28.94	28.65	28.84	2816032
2021-07-06	29.06	29.06	28.54	28.71	1842739
2021-07-07	28.56	28.89	28.48	28.80	1649049
2021-07-08	28.19	28.33	28.00	28.17	2157734
2021-07-09	28.38	28.82	28.16	28.72	2070452
2021-07-12	28.29	28.75	28.16	28.63	1988840
2021-07-13	28.61	28.68	28.42	28.65	2055261
2021-07-14	28.77	28.89	28.38	28.55	1471967
2021-07-15	28.19	28.43	28.16	28.32	1510089
2021-07-16	28.04	28.08	27.63	27.70	3335788
2021-07-19	26.99	27.07	26.69	26.79	3036265
2021-07-20	26.51	27.13	26.46	27.04	2921553
2021-07-21	27.42	27.77	27.42	27.66	2055199
2021-07-22	27.84	27.86	27.47	27.52	1990997
2021-07-23	27.85	27.85	27.52	27.61	2388447
2021-07-26	27.63	27.97	27.63	27.81	2408080
2021-07-27	27.71	28.02	27.54	27.95	1905926
2021-07-28	27.34	27.78	27.34	27.71	2431198
2021-07-29	28.12	28.17	27.80	27.82	1345314
2021-07-30	27.67	27.93	27.51	27.57	1567769
2021-08-02	27.54	27.74	27.32	27.43	2920320
2021-08-03	27.68	27.90	27.33	27.86	2053869
2021-08-04	27.71	27.94	27.66	27.81	2189159
2021-08-05	27.87	28.12	27.81	28.11	1254410
2021-08-06	28.25	28.48	28.20	28.41	1871473
2021-08-09	28.37	28.53	28.28	28.39	1161436
2021-08-10	28.08	28.42	28.03	28.34	2118460
2021-08-11	28.55	28.67	28.48	28.63	1785472
2021-08-12	28.50	28.54	28.25	28.47	1485261
2021-08-13	28.60	28.65	28.41	28.44	1239277
2021-08-16	28.18	28.19	27.97	28.18	1690857
2021-08-17	27.85	27.98	27.67	27.89	1933562
2021-08-18	27.67	28.05	27.63	27.43	1993228
2021-08-19	27.08	27.22	26.85	26.96	2689903
2021-08-20	26.92	27.19	26.87	27.15	2117723
2021-08-23	27.03	27.24	27.01	27.17	1712367
2021-08-24	26.66	26.93	26.66	26.88	2600544
2021-08-25	27.23	27.50	27.08	27.39	1626176
2021-08-26	27.33	27.36	26.95	26.97	1541495
2021-08-27	26.96	27.19	26.93	27.15	1391970
2021-08-30	27.14	27.14	26.68	26.68	1407245
2021-08-31	26.43	26.74	26.39	26.44	2204713
2021-09-01	26.76	26.79	26.59	26.67	1531353
2021-09-02	26.52	26.81	26.49	26.62	1490266
2021-09-03	26.60	26.74	26.56	26.61	1667419
2021-09-07	26.32	26.57	26.24	26.25	2102620
2021-09-08	26.26	26.31	26.07	26.09	1950395
2021-09-09	25.96	26.23	25.88	25.99	1619943
2021-09-10	26.18	26.18	25.92	25.98	1779708
2021-09-13	26.24	26.43	26.17	26.33	1314165
2021-09-14	26.24	26.26	25.61	25.64	2382252
2021-09-15	25.74	25.91	25.68	25.75	1969243
2021-09-16	25.76	25.80	25.39	25.49	2080186
2021-09-17	26.16	26.20	25.72	25.75	3307345
2021-09-20	25.16	25.16	24.31	24.61	5179062
2021-09-21	24.87	24.89	24.40	24.53	3544477
2021-09-22	25.43	25.69	25.36	25.37	3379330
2021-09-23	25.61	25.96	25.60	25.84	2745626
2021-09-24	25.66	25.79	25.56	25.76	2694588
2021-09-27	26.26	26.59	26.24	26.50	2423210
2021-09-28	26.35	26.45	25.85	25.96	2418030
2021-09-29	26.41	26.48	26.13	26.34	1861814
2021-09-30	26.43	26.48	26.07	26.15	1892892
2021-10-01	26.21	26.52	26.10	26.38	1606761
2021-10-04	26.29	26.54	26.05	26.10	2126364
2021-10-05	26.56	26.96	26.44	26.88	2813634
2021-10-06	27.65	27.79	27.42	27.71	4313381
2021-10-07	28.36	28.46	28.15	28.18	3388659
2021-10-08	28.41	28.62	28.37	28.47	2074198
2021-10-11	29.16	29.38	28.79	28.80	4698916
2021-10-12	28.98	29.15	28.89	29.03	2691827
2021-10-13	28.99	29.13	28.73	29.02	2488048
2021-10-14	29.33	29.40	29.07	29.19	1496291
2021-10-15	29.86	30.06	29.58	29.97	2610387
2021-10-18	29.68	29.79	29.61	29.66	1546592
2021-10-19	29.84	29.89	29.75	29.86	1212583
2021-10-20	29.60	30.02	29.57	29.94	1384427
2021-10-21	30.00	30.10	29.88	30.00	1819455
2021-10-22	29.95	30.14	29.85	30.02	1716202
2021-10-25	30.29	30.54	30.22	30.50	1997585
2021-10-26	30.65	30.89	30.63	30.72	2716533
2021-10-27	30.52	30.77	30.34	30.42	1467449
2021-10-28	30.37	30.54	30.27	30.41	1379677
2021-10-29	30.34	30.40	29.98	30.07	1915009
2021-11-01	30.40	30.58	30.36	30.56	1578929
2021-11-02	29.97	30.24	29.84	30.20	1740873
2021-11-03	30.05	30.45	30.05	30.30	1515061
2021-11-04	29.50	29.52	29.02	29.25	2614230
2021-11-05	29.57	29.68	29.27	29.32	1910021
2021-11-08	29.46	29.62	29.24	29.25	1727374
2021-11-09	29.13	29.19	28.95	29.03	1372930
2021-11-10	29.10	29.22	28.87	28.90	1367125
2021-11-11	29.00	29.09	28.93	28.99	1176419
2021-11-12	28.93	29.07	28.90	29.00	1607511
2021-11-15	29.24	29.36	29.18	29.28	2193690
2021-11-16	29.51	29.66	29.42	29.49	2000633
2021-11-17	29.78	29.80	29.50	29.55	1477421
2021-11-18	29.58	29.65	29.44	29.54	1448044
2021-11-19	28.97	29.15	28.78	29.10	1705157
2021-11-22	29.09	29.32	29.06	29.10	1803237
2021-11-23	29.65	29.80	29.51	29.62	1917492
2021-11-24	29.47	29.66	29.46	29.61	1182138
2021-11-26	27.97	28.01	27.51	27.77	2290479
2021-11-29	28.06	28.13	27.62	27.84	2181726
2021-11-30	27.83	27.91	27.55	27.68	2810803
2021-12-01	28.37	28.54	27.84	27.85	2640390
2021-12-02	28.44	28.82	28.41	28.66	2695006
2021-12-03	28.67	28.76	28.24	28.42	3418192
2021-12-06	28.85	28.99	28.76	28.83	2310700
2021-12-07	29.17	29.39	29.13	29.31	2062991
2021-12-08	29.11	29.26	29.01	29.05	1343691
2021-12-09	28.99	29.13	28.87	29.08	1375256
2021-12-10	29.09	29.12	28.92	29.09	1100112
2021-12-13	28.74	28.76	28.38	28.41	2000539
2021-12-14	28.62	28.94	28.62	28.73	2015325
2021-12-15	28.96	28.96	28.53	28.78	1881452
2021-12-16	29.77	29.90	29.59	29.67	3064013
2021-12-17	29.65	29.66	29.27	29.30	2604678
2021-12-20	29.36	29.40	29.06	29.29	2619638
2021-12-21	29.35	29.49	29.34	29.36	1913192
2021-12-22	29.48	29.65	29.42	29.60	1929170
2021-12-23	29.89	30.10	29.85	29.87	1770637
2021-12-27	29.94	30.11	29.75	30.07	1317215
2021-12-28	29.89	30.32	29.89	30.15	2098370
2021-12-29	30.27	30.35	30.14	30.22	2267491
2021-12-30	30.28	30.41	30.14	30.17	1997417
2021-12-31	30.17	30.26	30.06	30.15	692361
2022-01-03	30.38	30.60	30.33	30.45	1705995
2022-01-04	31.70	31.99	31.68	31.82	4272106
2022-01-05	31.69	31.90	31.53	31.55	4292835
2022-01-06	32.33	32.48	32.22	32.45	4006227
2022-01-07	32.55	32.84	32.52	32.74	2878268
2022-01-10	33.37	33.40	33.20	33.33	2926209
2022-01-11	33.52	33.76	33.43	33.73	2904532
2022-01-12	34.15	34.34	34.10	34.28	2810353
2022-01-13	34.88	35.27	34.84	35.00	3744222
2022-01-14	35.10	35.38	35.02	35.35	4300992
2022-01-18	35.02	35.16	34.91	35.03	3340230
2022-01-19	35.02	35.11	34.69	34.77	2679287
2022-01-20	34.49	34.82	34.27	34.31	2378675
2022-01-21	34.14	34.24	33.79	33.87	3353714
2022-01-24	33.44	33.54	32.81	33.53	4612927
2022-01-25	34.13	34.68	33.75	34.50	4603868
2022-01-26	35.40	35.45	34.80	35.06	3493065
2022-01-27	36.39	36.60	35.56	35.75	4901664
2022-01-28	35.50	35.52	35.04	35.45	2849204
2022-01-31	35.68	35.69	35.30	35.57	2249675
2022-02-01	36.43	36.93	36.41	36.88	3328350
2022-02-02	37.02	37.30	36.93	37.23	2329212
2022-02-03	37.38	37.49	36.87	36.94	2805077
2022-02-04	36.74	37.20	36.68	37.10	2795213
2022-02-07	37.42	37.72	37.27	37.55	3049676
2022-02-08	38.17	38.31	38.03	38.25	3140948
2022-02-09	37.97	38.08	37.78	37.80	2899513
2022-02-10	37.87	38.24	37.77	37.86	2859242
2022-02-11	38.09	38.61	37.72	37.81	4949908
2022-02-14	37.85	37.90	37.29	37.53	4692278
2022-02-15	37.49	37.63	37.30	37.42	3000426
2022-02-16	36.91	37.34	36.90	37.16	3136248
2022-02-17	36.58	36.75	36.33	36.50	2774911
2022-02-18	36.84	37.05	36.73	36.81	2640877
2022-02-22	37.01	37.36	36.84	37.09	3822826
2022-02-23	37.33	37.54	36.83	36.95	3071646
2022-02-24	34.51	34.91	33.87	34.89	6802946
2022-02-25	35.71	36.31	35.65	36.27	4604928
2022-02-28	33.87	34.61	33.87	34.54	5365022
2022-03-01	33.81	33.95	32.83	33.16	5927032
2022-03-02	33.71	34.23	33.61	34.05	4761161
2022-03-03	33.74	33.87	33.08	33.25	5163087
2022-03-04	31.54	31.62	30.88	31.23	8134402
2022-03-07	31.32	31.43	30.45	30.59	7471016
2022-03-08	31.58	32.02	30.90	31.37	9003872
2022-03-09	32.26	32.45	31.97	31.28	5773212
2022-03-10	31.34	31.47	30.94	31.27	4566257
2022-03-11	31.47	31.62	31.11	31.12	3817864
2022-03-14	31.68	32.30	31.63	31.83	3916852
2022-03-15	31.56	31.62	31.25	31.55	4005632
2022-03-16	32.14	32.69	32.05	32.68	5315882
2022-03-17	32.73	33.27	32.56	33.21	3564556
2022-03-18	32.77	33.26	32.66	33.20	2780044
2022-03-21	33.11	33.21	32.94	33.00	2565437
2022-03-22	34.50	34.51	34.06	34.11	3521509
2022-03-23	33.65	33.89	33.51	33.53	2505352
2022-03-24	34.03	34.23	33.87	34.09	3090792
2022-03-25	34.16	34.38	34.07	34.21	2541975
2022-03-28	34.24	34.25	33.80	34.00	3175412
2022-03-29	34.70	34.73	34.23	34.44	3999852
2022-03-30	34.73	34.79	34.41	34.48	3072814
2022-03-31	34.62	34.69	34.21	34.22	2957647
2022-04-01	34.55	34.65	34.34	34.64	3289813
2022-04-04	34.33	34.68	34.22	34.49	2898211
2022-04-05	34.44	34.68	34.27	34.35	2355117
2022-04-06	33.98	34.42	33.87	34.22	2678611
2022-04-07	34.31	34.45	33.95	34.37	2782586
2022-04-08	34.24	34.62	34.23	34.53	2310586
2022-04-11	34.75	34.93	34.54	34.62	2037032
2022-04-12	33.91	34.12	33.43	33.51	2794183
2022-04-13	33.84	33.97	33.69	33.96	2423086
2022-04-14	33.97	34.13	33.86	33.94	1913608
2022-04-18	33.85	34.12	33.80	33.89	1827929
2022-04-19	34.11	34.38	34.09	34.36	1949000
2022-04-20	35.08	35.24	34.86	34.97	2394976
2022-04-21	34.99	35.06	34.43	34.51	2682749
2022-04-22	33.88	33.91	33.42	33.44	3283953
2022-04-25	32.34	32.44	31.77	32.38	5241536
2022-04-26	30.64	30.71	29.84	29.84	4482622
2022-04-27	30.52	30.64	30.26	30.44	4292304
2022-04-28	30.72	31.12	30.42	31.00	3834254
2022-04-29	30.83	32.31	30.81	31.01	7099930
2022-05-02	31.01	31.13	30.50	30.89	3269474
2022-05-03	31.99	32.35	31.80	32.18	3745460
2022-05-04	32.43	33.01	32.16	32.95	3330450
2022-05-05	31.74	31.90	31.22	31.44	4131012
2022-05-06	31.17	31.32	30.90	31.25	3494392
2022-05-09	30.68	30.74	30.31	30.43	2807542
2022-05-10	30.96	31.01	30.25	30.75	3511962
2022-05-11	30.78	31.16	30.25	30.28	3784171
2022-05-12	29.68	29.90	29.17	29.55	3934384
2022-05-13	30.33	30.78	30.26	30.71	3412345
2022-05-16	30.58	30.98	30.41	30.78	2296127
2022-05-17	31.33	31.52	31.18	31.41	2550259
2022-05-18	30.74	31.04	30.50	30.57	3369496
2022-05-19	30.24	30.67	30.22	30.52	3837689
2022-05-20	31.12	31.12	30.28	30.75	2594384
2022-05-23	31.24	31.67	31.22	31.40	3245900
2022-05-24	32.57	32.84	32.31	32.72	4758123
2022-05-25	32.75	33.08	32.52	32.82	3248797
2022-05-26	32.90	33.16	32.90	33.01	2182243
2022-05-27	33.66	33.76	33.41	33.69	2965487
2022-05-31	33.38	33.71	33.36	33.46	2807347
2022-06-01	33.56	33.57	32.94	33.14	3110870
2022-06-02	33.14	33.37	32.95	33.37	2196863
2022-06-03	33.13	33.24	32.93	32.97	1392763
2022-06-06	33.69	33.81	33.28	33.38	2501740
2022-06-07	33.17	33.49	33.13	33.46	2043738
2022-06-08	32.75	32.82	32.38	32.50	2459389
2022-06-09	32.24	32.28	31.77	31.78	2970292
2022-06-10	31.13	31.17	30.68	30.81	3630058
2022-06-13	30.63	30.90	30.40	30.67	3884007
2022-06-14	31.30	31.41	30.90	31.14	3902704
2022-06-15	32.25	32.36	31.69	32.16	6107725
2022-06-16	31.48	31.77	31.23	31.63	3725422
2022-06-17	31.40	31.56	30.77	30.97	3755849
2022-06-21	33.29	33.30	32.91	33.13	5026709
2022-06-22	32.50	32.93	32.47	32.65	3802673
2022-06-23	32.69	32.71	31.97	32.34	4017819
2022-06-24	32.69	33.05	32.66	33.03	2794853
2022-06-27	33.05	33.23	32.87	32.92	2366673
2022-06-28	33.35	33.57	32.96	33.00	2518208
2022-06-29	33.68	33.68	33.31	33.39	2489404
2022-06-30	32.48	32.69	32.10	32.67	2992993
2022-07-01	32.20	32.72	31.96	32.68	2408622
2022-07-05	31.42	31.63	31.08	31.61	3098251
2022-07-06	30.96	31.26	30.74	31.15	2938869
2022-07-07	31.89	32.24	31.89	32.06	2065790
2022-07-08	31.59	31.76	31.40	31.58	2530694
2022-07-11	31.49	31.64	31.32	31.40	1796268
2022-07-12	31.00	31.62	30.95	31.35	1780375
2022-07-13	31.34	31.49	30.96	31.37	2714940
2022-07-14	30.42	30.43	30.12	30.36	3100200
2022-07-15	30.31	30.72	30.08	30.65	3333605
2022-07-18	31.14	31.36	30.92	31.01	2759291
2022-07-19	31.37	31.61	31.28	31.57	3802271
2022-07-20	31.10	31.18	30.74	30.94	2292508
2022-07-21	30.69	31.35	30.63	31.33	3096326
2022-07-22	30.99	31.22	30.78	30.92	2030303
2022-07-25	31.77	31.93	31.61	31.83	2377751
2022-07-26	31.55	31.68	31.32	31.40	1805887
2022-07-27	31.62	32.01	31.54	31.95	1954888
2022-07-28	31.42	31.45	31.09	31.39	2198905
2022-07-29	31.00	31.44	30.93	31.40	2889733
2022-08-01	33.56	33.79	33.11	33.44	4101440
2022-08-02	32.85	32.89	32.42	32.45	3163586
2022-08-03	32.84	33.05	32.66	32.85	3096574
2022-08-04	32.76	32.87	32.66	32.71	2075996
2022-08-05	32.45	32.83	32.42	32.81	2076860
2022-08-08	33.16	33.23	32.92	32.94	1880163
2022-08-09	33.44	33.68	33.32	33.45	2490998
2022-08-10	33.24	33.47	33.19	33.29	2242351
2022-08-11	33.50	33.65	33.39	33.50	1794557
2022-08-12	33.46	33.63	33.31	33.61	1800448
2022-08-15	33.11	33.22	32.89	33.15	1547812
2022-08-16	33.22	33.44	33.19	33.40	1925712
2022-08-17	32.82	33.07	32.74	32.59	2483465
2022-08-18	32.59	32.59	32.32	32.41	1503535
2022-08-19	31.88	31.95	31.63	31.81	3512115
2022-08-22	31.78	31.90	31.67	31.72	3396420
2022-08-23	31.39	31.61	31.35	31.41	2154820
2022-08-24	30.73	31.02	30.60	30.85	2511027
2022-08-25	30.90	31.19	30.83	31.17	1612189
2022-08-26	31.45	31.52	30.85	30.86	2407293
2022-08-29	30.87	31.27	30.75	31.14	1731679
2022-08-30	31.38	31.41	30.87	30.92	2613447
2022-08-31	30.88	31.15	30.80	30.83	2349475
2022-09-01	30.40	30.46	30.06	30.38	3027187
2022-09-02	30.87	31.22	30.52	30.59	3025291
2022-09-06	31.14	31.17	30.59	30.76	2318586
2022-09-07	29.91	30.44	29.85	30.38	2869227
2022-09-08	30.16	30.61	30.08	30.57	2541953
2022-09-09	30.74	30.96	30.56	30.90	2808756
2022-09-12	31.42	31.75	31.38	31.47	2610629
2022-09-13	30.70	30.99	30.44	30.48	3375321
2022-09-14	30.24	30.44	30.11	30.33	2851694
2022-09-15	30.41	30.87	30.40	30.67	2792718
2022-09-16	30.34	30.52	30.26	30.46	3194961
2022-09-19	30.22	30.58	30.12	30.54	1455299
2022-09-20	30.59	30.68	30.22	30.39	3127746
2022-09-21	30.10	30.12	29.46	29.46	3873676
2022-09-22	29.52	29.57	29.10	29.22	2993403
2022-09-23	28.43	28.46	27.91	28.16	4424554
2022-09-26	27.16	27.48	26.81	27.04	5073481
2022-09-27	27.04	27.16	26.56	26.68	4441026
2022-09-28	25.81	26.71	25.77	26.58	5210994
2022-09-29	25.85	26.17	25.63	26.03	4292514
2022-09-30	26.13	26.48	26.04	26.07	3619676
2022-10-03	26.17	26.46	25.92	26.29	3447351
2022-10-04	27.45	27.85	27.37	27.74	4922436
2022-10-05	26.82	27.12	26.63	27.01	3781628
2022-10-06	26.66	26.77	26.35	26.39	2977393
2022-10-07	26.31	26.36	26.05	26.15	3246675
2022-10-10	26.06	26.11	25.68	25.74	2687713
2022-10-11	25.49	25.68	25.00	25.10	4396991
2022-10-12	24.86	25.22	24.77	25.01	3333922
2022-10-13	25.60	26.50	25.43	26.32	5743653
2022-10-14	26.19	26.46	25.80	25.82	4186338
2022-10-17	27.10	27.30	26.80	26.82	4804660
2022-10-18	26.92	26.96	26.46	26.70	3525058
2022-10-19	26.91	26.96	26.50	26.64	3439090
2022-10-20	26.85	27.17	26.55	26.62	2615135
2022-10-21	26.47	27.24	26.40	27.22	3277164
2022-10-24	26.72	27.09	26.71	26.94	2829958
2022-10-25	25.73	25.90	25.49	25.69	4818096
2022-10-26	25.76	26.10	25.73	25.91	3709245
2022-10-27	26.19	26.44	25.98	26.04	2919927
2022-10-28	25.75	25.97	25.61	25.93	2461109
2022-10-31	25.65	26.22	25.64	25.91	2504451
2022-11-01	26.66	26.69	26.33	26.44	2607902
2022-11-02	26.28	26.63	26.08	26.10	2955853
2022-11-03	25.62	26.00	25.62	25.89	3008940
2022-11-04	27.66	28.24	27.47	28.16	8836001
2022-11-07	27.52	27.76	27.50	27.58	3729826
2022-11-08	27.70	27.92	27.60	27.73	2163835
2022-11-09	27.36	27.46	27.12	27.14	2022289
2022-11-10	27.65	27.86	27.48	27.85	3333503
2022-11-11	27.94	28.13	27.77	28.05	2447238
2022-11-14	28.36	28.48	28.14	28.19	2350177
2022-11-15	28.88	28.88	28.10	28.25	2694195
2022-11-16	28.41	28.46	28.23	28.27	2114775
2022-11-17	28.12	28.59	28.11	28.58	2385580
2022-11-18	28.67	28.69	28.44	28.55	1711626
2022-11-21	28.72	28.77	28.51	28.75	2024385
2022-11-22	28.85	29.14	28.81	28.95	1887405
2022-11-23	29.33	29.56	29.31	29.47	2596458
2022-11-25	29.64	29.80	29.58	29.72	756638
2022-11-28	29.43	29.57	29.27	29.28	2028140
2022-11-29	30.55	30.87	30.44	30.48	3336969
2022-11-30	30.69	30.89	30.28	30.86	2854111
2022-12-01	30.85	30.88	30.49	30.55	1778932
2022-12-02	30.32	30.66	30.32	30.58	2012595
2022-12-05	30.77	30.84	30.34	30.40	2349169
2022-12-06	30.57	30.73	30.27	30.37	2142224
2022-12-07	30.26	30.43	30.06	30.07	1749593
2022-12-08	30.27	30.41	30.15	30.23	1531726
2022-12-09	30.47	30.59	30.36	30.36	1685681
2022-12-12	30.37	30.52	30.25	30.46	2446631
2022-12-13	31.19	31.27	30.69	30.85	3498187
2022-12-14	30.92	30.93	30.52	30.62	2142361
2022-12-15	30.18	30.22	29.87	29.97	2249537
2022-12-16	29.79	29.97	29.63	29.88	2575940
2022-12-19	30.00	30.24	29.80	29.96	2118646
2022-12-20	30.33	30.61	30.31	30.46	2069831
2022-12-21	30.78	30.92	30.75	30.85	1688272
2022-12-22	30.89	30.94	30.50	30.78	2211378
2022-12-23	30.75	30.94	30.64	30.94	1014955
2022-12-27	30.98	31.13	30.93	31.07	981204
2022-12-28	31.45	31.50	31.02	31.03	1664299
2022-12-29	31.20	31.29	31.17	31.21	1522881
2022-12-30	31.06	31.27	31.05	31.16	891878
2023-01-03	31.69	31.89	31.51	31.63	2033301
2023-01-04	32.62	32.77	32.48	32.68	2680103
2023-01-05	33.41	33.91	33.36	33.76	4549432
2023-01-06	33.78	34.34	33.67	34.31	2431822
2023-01-09	34.24	34.39	34.16	34.16	1903868
2023-01-10	34.34	34.41	34.17	34.39	1531606
2023-01-11	34.58	34.68	34.53	34.60	1409770
2023-01-12	35.54	35.61	35.21	35.42	2882624
2023-01-13	35.71	36.20	35.67	36.15	3153365
2023-01-17	36.50	36.55	36.10	36.30	2010861
2023-01-18	36.55	36.65	36.18	36.18	2902333
2023-01-19	35.88	36.43	35.88	36.39	2288646
2023-01-20	36.47	36.85	36.41	36.84	1985214
2023-01-23	36.61	36.82	36.59	36.82	2103037
2023-01-24	36.52	36.79	36.41	36.69	1779208
2023-01-25	36.75	37.14	36.74	37.08	2120957
2023-01-26	37.19	37.50	37.05	37.48	1537325
2023-01-27	37.22	37.36	37.04	37.15	1817487
2023-01-30	37.13	37.32	37.06	37.06	1641518
2023-01-31	36.77	36.95	36.63	36.94	1833366
2023-02-01	36.72	37.15	36.65	36.94	3349749
2023-02-02	36.53	36.53	36.07	36.23	2479520
2023-02-03	36.09	36.31	35.95	35.99	2246423
2023-02-06	35.76	35.92	35.64	35.92	1884333
2023-02-07	36.17	36.59	36.15	36.48	2097691
2023-02-08	36.90	36.99	36.81	36.85	1965839
2023-02-09	37.68	37.72	37.21	37.23	2354358
2023-02-10	36.95	36.97	36.75	36.85	1929973
2023-02-13	37.06	37.30	37.05	37.27	1089020
2023-02-14	36.83	37.29	36.81	37.22	1525570
2023-02-15	36.66	36.89	36.62	36.88	1491770
2023-02-16	36.87	37.28	36.87	37.10	1749869
2023-02-17	37.09	37.40	37.02	37.34	2052263
2023-02-21	39.21	39.63	39.00	39.04	4068225
2023-02-22	38.46	38.59	38.25	38.27	2996798
2023-02-23	38.00	38.13	37.78	37.98	2433209
2023-02-24	37.85	38.09	37.83	38.02	1695628
2023-02-27	38.07	38.20	37.94	37.98	2037139
2023-02-28	38.58	38.59	38.29	38.31	2455869
2023-03-01	38.38	38.53	38.24	37.20	3010775
2023-03-02	36.89	37.03	36.62	36.97	2147919
2023-03-03	36.91	37.25	36.88	37.24	1649307
2023-03-06	36.88	37.28	36.85	37.20	1588022
2023-03-07	37.48	37.49	36.87	37.01	2364187
2023-03-08	37.40	37.67	37.19	37.34	1990719
2023-03-09	37.09	37.26	36.63	36.72	2448586
2023-03-10	35.54	35.86	35.14	35.31	5830712
2023-03-13	34.20	35.02	34.19	34.60	7471492
2023-03-14	35.19	35.39	34.89	35.13	3802069
2023-03-15	32.93	33.87	32.91	33.79	8781809
2023-03-16	33.29	34.49	33.29	34.49	4601136
2023-03-17	33.10	33.39	32.84	33.08	3440087
2023-03-20	32.93	33.47	32.90	33.25	3593306
2023-03-21	33.99	34.30	33.86	33.93	2954393
2023-03-22	34.95	34.95	34.30	34.30	3846828
2023-03-23	34.06	34.22	33.23	33.48	3164221
2023-03-24	32.63	33.08	32.41	33.08	3583913
2023-03-27	33.41	33.65	33.30	33.64	2071828
2023-03-28	33.32	33.62	33.25	33.46	1620243
2023-03-29	34.20	34.35	34.07	34.22	2183486
2023-03-30	34.56	34.56	34.24	34.29	1263025
2023-03-31	34.13	34.22	33.99	34.13	1716520
2023-04-03	34.70	34.91	34.56	34.72	1168015
2023-04-04	34.94	34.97	34.40	34.65	1297914
2023-04-05	34.56	34.75	34.41	34.69	1184063
2023-04-06	34.83	35.30	34.82	35.18	1420279
2023-04-10	35.23	35.36	35.01	35.13	1226925
2023-04-11	34.95	35.11	34.92	34.99	1291757
2023-04-12	35.25	35.32	35.02	35.09	2040427
2023-04-13	35.50	35.72	35.37	35.67	1259655
2023-04-14	36.53	36.69	36.26	36.34	2247565
2023-04-17	35.78	36.09	35.60	36.08	2079209
2023-04-18	35.91	35.98	35.70	35.80	1956984
2023-04-19	35.69	35.93	35.65	35.87	1758058
2023-04-20	35.72	35.99	35.72	35.93	1118284
2023-04-21	35.48	35.73	35.30	35.69	1393325
2023-04-24	35.78	35.96	35.70	35.85	1703985
2023-04-25	35.27	35.33	34.89	34.93	2377766
2023-04-26	35.52	35.87	35.43	35.55	3571393
2023-04-27	35.95	36.26	35.90	36.23	2536379
2023-04-28	35.68	36.14	35.65	36.05	1750903
2023-05-01	36.24	36.33	35.81	35.83	1172492
2023-05-02	37.74	37.84	36.83	37.07	2854757
2023-05-03	37.41	37.57	37.02	37.06	2890456
2023-05-04	37.42	37.55	36.72	37.04	2912474
2023-05-05	37.66	38.34	37.59	38.20	2833547
2023-05-08	38.19	38.44	38.15	38.19	1855570
2023-05-09	37.76	38.07	37.72	37.98	1620648
2023-05-10	38.39	38.39	37.83	37.61	1620548
2023-05-11	37.09	37.52	36.97	37.45	1721985
2023-05-12	37.72	37.81	37.38	37.50	1141120
2023-05-15	38.24	38.59	38.16	38.44	1656872
2023-05-16	38.16	38.28	37.79	37.84	1399985
2023-05-17	37.86	38.14	37.71	37.97	1278519
2023-05-18	38.40	38.40	37.98	38.25	1735827
2023-05-19	38.38	38.50	38.08	38.32	1184829
2023-05-22	38.49	38.60	38.38	38.53	1070152
2023-05-23	38.32	38.54	38.15	38.16	1297867
2023-05-24	37.34	37.41	37.09	37.20	2414123
2023-05-25	37.67	37.72	37.32	37.58	1834605
2023-05-26	37.76	37.95	37.69	37.82	1266991
2023-05-30	37.61	37.66	37.20	37.42	1225811
2023-05-31	36.96	36.98	36.64	36.82	1714653
2023-06-01	36.99	37.51	36.99	37.42	1628709
2023-06-02	37.81	37.88	37.71	37.82	1331696
2023-06-05	37.92	37.93	37.57	37.82	1090930
2023-06-06	37.75	38.20	37.70	38.20	1198360
2023-06-07	38.59	38.59	38.30	38.38	1584498
2023-06-08	38.45	38.51	38.21	38.45	1066787
2023-06-09	38.23	38.47	38.19	38.45	828084
2023-06-12	38.19	38.24	37.91	38.09	1236356
2023-06-13	38.36	38.68	38.34	38.46	1587171
2023-06-14	38.89	39.14	38.55	38.65	1912548
2023-06-15	38.84	39.08	38.78	39.05	1696019
2023-06-16	39.18	39.33	39.06	39.18	1701467
2023-06-20	39.39	39.42	39.14	39.37	1260763
2023-06-21	39.19	39.50	39.17	39.42	1151039
2023-06-22	38.83	38.90	38.65	38.70	1427014
2023-06-23	38.27	38.49	38.16	38.23	1296620
2023-06-26	38.40	38.64	38.40	38.47	945757
2023-06-27	38.80	39.07	38.67	39.01	1164566
2023-06-28	38.87	38.95	38.76	38.90	1174507
2023-06-29	38.89	39.27	38.88	39.22	1140979
2023-06-30	39.75	39.84	39.59	39.62	1801524
2023-07-03	39.83	40.05	39.76	39.95	1284276
2023-07-05	39.65	39.72	39.52	39.57	1510359
2023-07-06	39.18	39.21	38.78	39.00	1328080
2023-07-07	39.00	39.46	38.99	39.27	1403397
2023-07-10	38.99	39.24	38.95	39.09	1309115
2023-07-11	39.01	39.09	38.86	39.05	1272677
2023-07-12	39.87	40.21	39.79	40.09	1920112
2023-07-13	40.49	40.59	40.35	40.55	1500344
2023-07-14	40.56	40.63	40.27	40.36	1255178
2023-07-17	40.57	40.75	40.53	40.73	1399569
2023-07-18	40.54	41.02	40.51	40.96	1689500
2023-07-19	40.78	40.91	40.68	40.79	1564927
2023-07-20	41.27	41.46	41.17	41.40	1506424
2023-07-21	41.58	41.58	41.36	41.37	1102447
2023-07-24	41.10	41.48	41.10	41.37	1082961
2023-07-25	41.55	41.67	41.45	41.54	1331398
2023-07-26	41.56	42.05	41.56	41.91	1501049
2023-07-27	41.47	41.58	41.20	41.22	1661613
2023-07-28	41.79	41.84	41.62	41.73	1222229
2023-07-31	41.95	42.05	41.67	41.78	1429121
2023-08-01	42.17	42.47	41.85	42.21	2127264
2023-08-02	41.09	41.15	40.53	40.66	2322766
2023-08-03	40.63	41.01	40.54	40.99	1686196
2023-08-04	40.83	41.10	40.69	40.79	1677859
2023-08-07	41.40	41.55	41.14	41.52	1948457
2023-08-08	40.63	40.95	40.38	40.91	1523359
2023-08-09	40.71	41.03	40.67	40.29	1796415
2023-08-10	40.48	40.78	40.29	40.38	1512016
2023-08-11	40.00	40.26	39.96	40.11	1636304
2023-08-14	39.57	39.81	39.33	39.78	1320887
2023-08-15	38.99	38.99	38.58	38.62	2943435
2023-08-16	38.05	38.20	37.94	37.99	2390123
2023-08-17	38.33	38.43	37.92	37.93	2378878
2023-08-18	37.37	37.75	37.32	37.66	1987406
2023-08-21	37.68	37.78	37.49	37.75	1678926
2023-08-22	37.64	37.70	37.34	37.38	2129997
2023-08-23	37.38	37.67	37.34	37.61	1333144
2023-08-24	37.66	37.88	37.55	37.55	1136303
2023-08-25	37.77	37.80	37.31	37.51	1403446
2023-08-28	37.71	38.02	37.69	37.96	1140474
2023-08-29	37.90	38.21	37.89	38.21	1503799
2023-08-30	38.29	38.48	38.00	38.01	1667830
2023-08-31	37.75	37.77	37.27	37.32	2543151
2023-09-01	37.64	37.79	37.50	37.55	1519263
2023-09-05	37.64	37.76	37.22	37.22	1501760
2023-09-06	36.98	37.17	36.88	36.98	1655224
2023-09-07	37.09	37.20	36.86	36.87	1789738
2023-09-08	36.73	37.00	36.65	36.97	1665179
2023-09-11	37.39	37.57	37.34	37.47	1911468
2023-09-12	37.58	38.11	37.57	37.90	3020431
2023-09-13	38.72	38.91	38.51	38.54	2449944
2023-09-14	39.28	39.54	39.26	39.37	2556064
2023-09-15	39.39	39.63	39.27	39.27	2105391
2023-09-18	39.16	39.17	38.84	39.02	1618774
2023-09-19	39.35	39.47	39.29	39.45	1332953
2023-09-20	39.51	39.74	39.09	39.11	1629489
2023-09-21	39.52	39.64	39.25	39.26	1513372
2023-09-22	40.05	40.05	39.46	39.54	2023488
2023-09-25	39.21	39.46	39.05	39.42	1677600
2023-09-26	39.16	39.36	38.91	38.97	1123504
2023-09-27	39.18	39.19	38.87	39.16	1314187
2023-09-28	39.30	39.77	39.28	39.68	1577753
2023-09-29	39.93	39.96	39.41	39.46	1376105
2023-10-02	39.42	39.45	38.90	39.02	2230387
2023-10-03	39.61	39.65	39.13	39.32	3028891
2023-10-04	39.37	39.39	38.92	39.31	1748871
2023-10-05	39.18	39.82	39.17	39.78	2021659
2023-10-06	40.03	40.58	39.86	40.48	2522104
2023-10-09	39.56	39.88	39.48	39.76	1699520
2023-10-10	40.55	40.63	40.36	40.53	2378791
2023-10-11	40.82	40.94	40.62	40.83	1417302
2023-10-12	40.47	40.51	40.14	40.30	1243912
2023-10-13	40.00	40.22	39.66	39.75	2192928
2023-10-16	40.04	40.15	39.80	40.09	1244002
2023-10-17	39.80	40.34	39.80	40.09	1343437
2023-10-18	40.05	40.10	39.61	39.67	1744011
2023-10-19	39.17	39.41	39.01	39.11	2447243
2023-10-20	37.94	38.07	37.62	37.69	3502119
2023-10-23	37.64	37.95	37.55	37.69	1394802
2023-10-24	37.54	37.78	37.48	37.68	1320537
2023-10-25	37.68	37.79	37.51	37.58	1552112
2023-10-26	37.44	37.58	37.13	37.28	2209266
2023-10-27	37.15	37.21	36.59	36.71	3440797
2023-10-30	36.53	36.61	35.30	36.02	6728012
2023-10-31	36.39	36.49	36.07	36.33	3072195
2023-11-01	36.20	36.40	36.02	36.26	2626323
2023-11-02	36.77	37.05	36.71	37.02	2263660
2023-11-03	37.38	37.55	37.28	37.44	2245212
2023-11-06	38.16	38.17	37.81	37.93	2740073
2023-11-07	37.57	37.73	37.43	37.69	1836861
2023-11-08	37.66	37.82	37.43	37.09	1709303
2023-11-09	37.24	37.37	36.89	36.97	2376750
2023-11-10	36.78	37.07	36.63	37.03	1582502
2023-11-13	37.43	37.49	37.24	37.42	2148789
2023-11-14	37.67	37.96	37.65	37.88	2454593
2023-11-15	38.49	38.55	38.34	38.47	2422163
2023-11-16	37.91	38.16	37.89	38.04	1787676
2023-11-17	38.46	38.61	38.36	38.58	1994390
2023-11-20	38.51	38.79	38.48	38.74	1591043
2023-11-21	38.61	38.69	38.51	38.57	1674986
2023-11-22	38.04	38.10	37.84	38.04	2731691
2023-11-24	38.32	38.67	38.31	38.62	954816
2023-11-27	38.56	38.63	38.39	38.61	2094974
2023-11-28	38.63	38.80	38.49	38.59	2009050
2023-11-29	37.90	38.18	37.89	38.03	2210688
2023-11-30	38.33	38.46	38.22	38.43	1563464
2023-12-01	38.23	38.70	38.22	38.66	1688098
2023-12-04	38.27	38.49	38.26	38.35	1291415
2023-12-05	38.23	38.39	38.19	38.19	1331662
2023-12-06	38.93	39.11	38.50	38.52	2122064
2023-12-07	38.59	38.82	38.48	38.82	1589909
2023-12-08	38.95	39.23	38.95	39.21	1911039
2023-12-11	38.88	39.10	38.85	39.00	1671385
2023-12-12	39.17	39.27	39.05	39.26	1783039
2023-12-13	39.23	39.53	38.87	39.48	2052203
2023-12-14	39.28	39.84	39.16	39.64	2557425
2023-12-15	39.01	39.25	38.84	38.85	2722501
2023-12-18	39.17	39.20	38.99	39.05	1096049
2023-12-19	39.41	39.53	39.33	39.40	1852056
2023-12-20	39.45	39.59	39.09	39.09	1426734
2023-12-21	39.56	39.73	39.54	39.72	1216129
2023-12-22	39.87	40.29	39.87	40.27	1978216
2023-12-26	40.30	40.65	40.30	40.55	1218516
2023-12-27	40.65	40.77	40.60	40.73	1273631
2023-12-28	40.55	40.70	40.50	40.52	1200526
2023-12-29	40.59	40.64	40.43	40.54	1039351
2024-01-02	40.11	40.28	39.91	40.12	1870422
2024-01-03	39.99	40.09	39.82	40.00	1730401
2024-01-04	40.12	40.54	40.10	40.31	1805282
2024-01-05	40.42	40.91	40.42	40.74	1627662
2024-01-08	41.02	41.43	40.92	41.43	2133224
2024-01-09	40.88	40.93	40.56	40.58	2700848
2024-01-10	40.52	40.70	40.49	40.64	1708746
2024-01-11	40.20	40.23	39.29	39.42	4935740
2024-01-12	39.60	39.74	39.21	39.38	2626659
2024-01-16	38.09	38.15	37.86	37.95	4905370
2024-01-17	37.34	37.65	37.25	37.58	3026597
2024-01-18	37.88	37.96	37.67	37.89	2044508
2024-01-19	37.64	38.01	37.56	37.99	2328391
2024-01-22	38.29	38.52	38.24	38.33	2245183
2024-01-23	38.40	38.53	38.31	38.43	1727585
2024-01-24	39.10	39.11	38.75	38.75	1727222
2024-01-25	39.03	39.05	38.76	39.00	1541110
2024-01-26	39.66	39.73	39.48	39.65	1741085
2024-01-29	39.57	39.69	39.32	39.68	1026099
2024-01-30	39.59	39.88	39.59	39.86	1286931
2024-01-31	39.97	40.04	39.31	39.33	2625956
2024-02-01	39.62	39.62	39.06	39.50	2066053
2024-02-02	39.38	39.48	39.13	39.35	1942402
2024-02-05	39.34	39.42	39.06	39.34	1796331
2024-02-06	39.88	40.20	39.82	39.99	2130442
2024-02-07	40.05	40.08	39.75	39.95	1970815
2024-02-08	39.42	39.53	39.16	39.25	1882414
2024-02-09	38.91	39.03	38.70	39.03	1315142
2024-02-12	38.59	38.96	38.59	38.83	1449788
2024-02-13	38.96	38.98	38.44	38.65	2257105
2024-02-14	39.22	39.38	39.06	39.29	1821643
2024-02-15	39.47	39.88	39.41	39.87	1453952
2024-02-16	40.24	40.46	40.10	40.32	1823891
2024-02-20	40.73	40.93	40.71	40.85	1727378
2024-02-21	37.49	37.64	37.11	37.22	8243330
2024-02-22	37.41	37.77	37.34	37.71	4341542
2024-02-23	38.17	38.31	38.05	38.20	2315603
2024-02-26	38.12	38.20	37.84	38.08	2002842
2024-02-27	38.43	38.50	38.33	38.36	2929996
2024-02-28	38.81	38.90	38.34	38.49	4268618
2024-02-29	39.26	39.31	38.80	39.18	4169100
2024-03-01	39.06	39.16	38.79	38.98	2206020
2024-03-04	38.69	38.91	38.68	38.78	2124715
2024-03-05	38.73	39.12	38.73	38.93	2212493
2024-03-06	39.15	39.34	39.00	37.68	3372796
2024-03-07	37.83	38.03	37.71	37.88	2194602
2024-03-08	37.57	37.72	37.36	37.44	1886457
2024-03-11	37.03	37.20	36.93	37.13	2471552
2024-03-12	37.98	38.09	37.84	38.01	2409455
2024-03-13	38.12	38.19	37.79	37.99	2041067
2024-03-14	37.72	37.81	37.38	37.53	1389605
2024-03-15	38.09	38.29	38.04	38.21	2243352
2024-03-18	38.70	38.70	38.36	38.42	1936143
2024-03-19	38.37	38.57	38.34	38.50	1293965
2024-03-20	38.38	39.06	38.35	39.06	2356977
2024-03-21	39.41	39.74	39.38	39.50	2476832
2024-03-22	39.70	39.74	39.48	39.52	1318590
2024-03-25	39.43	39.69	39.43	39.52	1659926
2024-03-26	39.71	39.81	39.66	39.70	1994464
2024-03-27	39.05	39.16	38.94	38.99	2310564
2024-03-28	39.56	39.59	39.20	39.36	1779217
2024-04-01	39.37	39.45	39.08	39.31	1314952
2024-04-02	39.13	39.34	39.04	39.32	1379153
2024-04-03	39.59	40.18	39.55	40.13	1875587
2024-04-04	40.89	40.96	40.12	40.17	3000082
2024-04-05	40.41	40.72	40.26	40.72	1404030
2024-04-08	40.86	41.07	40.76	41.01	1553109
2024-04-09	41.24	41.33	40.94	41.16	1930699
2024-04-10	41.56	41.87	41.45	41.81	3240333
2024-04-11	40.94	41.06	40.53	40.95	2059429
2024-04-12	41.06	41.21	40.55	40.63	3373524
2024-04-15	41.27	41.40	40.48	40.57	2463002
2024-04-16	39.83	39.87	39.46	39.65	2894225
2024-04-17	40.13	40.25	39.78	39.98	1721270
2024-04-18	40.26	40.47	40.15	40.39	1544940
2024-04-19	40.06	40.56	40.00	40.52	1663943
2024-04-22	41.27	41.73	41.20	41.62	2107291
2024-04-23	41.57	41.93	41.54	41.89	1583730
2024-04-24	41.64	41.76	41.47	41.69	1555249
2024-04-25	41.34	41.89	41.32	41.81	1766305
2024-04-26	41.85	41.97	41.63	41.90	1402848
2024-04-29	42.22	42.35	42.11	42.18	1619140
2024-04-30	44.05	44.23	43.57	43.58	3406062
2024-05-01	43.81	43.96	43.51	43.65	2274576
2024-05-02	44.65	44.70	44.21	44.51	2160766
2024-05-03	44.67	44.81	44.45	44.45	1466120
2024-05-06	44.74	44.82	44.49	44.78	1276673
2024-05-07	45.15	45.29	44.93	44.98	1782391
2024-05-08	45.31	45.46	45.16	43.85	1621261
2024-05-09	43.54	43.64	43.40	43.49	1445562
2024-05-10	43.79	43.92	43.59	43.60	1825764
2024-05-13	43.99	44.07	43.82	43.97	1269155
2024-05-14	44.44	44.82	44.34	44.72	1674382
2024-05-15	44.53	44.80	44.52	44.77	1105049
2024-05-16	45.39	45.39	43.83	44.43	4597839
2024-05-17	44.37	44.66	44.32	44.54	1125848
2024-05-20	44.48	44.53	44.18	44.19	977497
2024-05-21	44.35	44.61	44.30	44.58	1208394
2024-05-22	44.51	44.60	44.10	44.21	1181206
2024-05-23	44.30	44.37	43.79	43.80	1392361
2024-05-24	44.36	44.65	44.31	44.38	1198827
2024-05-28	44.03	44.40	43.95	44.16	1506274
2024-05-29	43.87	43.93	43.67	43.74	1185424
2024-05-30	44.25	44.50	44.18	44.31	1540615
2024-05-31	44.48	44.72	44.29	44.65	1151671
2024-06-03	44.53	44.89	44.35	44.88	1387037
2024-06-04	44.38	44.57	44.25	44.54	1277797
2024-06-05	44.35	44.40	43.99	44.15	1299007
2024-06-06	44.46	44.62	44.33	44.54	866696
2024-06-07	44.72	44.76	44.42	44.43	1217320
2024-06-10	44.32	44.56	44.08	44.51	921269
2024-06-11	43.37	43.51	43.12	43.32	1609233
2024-06-12	44.40	44.46	43.73	43.87	1614744
2024-06-13	43.50	43.50	43.05	43.21	941405
2024-06-14	43.12	43.24	42.83	43.22	1143430
2024-06-17	43.39	43.71	43.26	43.70	876554
2024-06-18	43.73	43.98	43.58	43.72	1299250
2024-06-20	44.18	44.39	44.09	44.30	1456123
2024-06-21	43.45	43.64	43.30	43.50	1313014
2024-06-24	44.09	44.28	43.93	44.07	2381263
2024-06-25	43.86	43.93	43.65	43.83	771016
2024-06-26	43.55	43.77	43.49	43.71	735633
2024-06-27	43.96	44.05	43.65	43.73	1291565
2024-06-28	43.66	43.77	43.37	43.50	1151921
2024-07-01	43.91	44.18	43.74	43.81	882549
2024-07-02	43.84	44.11	43.69	44.08	849949
2024-07-03	44.01	44.20	43.75	43.90	1155652
2024-07-05	43.41	43.48	43.09	43.41	903836
2024-07-08	43.63	43.70	43.24	43.33	617326
2024-07-09	42.68	43.17	42.67	42.98	1483001
2024-07-10	42.97	43.29	42.94	43.20	752373
2024-07-11	43.42	43.50	43.32	43.36	980164
2024-07-12	43.65	43.88	43.57	43.78	1089729
2024-07-15	43.34	43.51	43.17	43.25	1830722
2024-07-16	43.00	43.55	42.89	43.53	1012050
2024-07-17	43.55	43.68	43.44	43.50	1140629
2024-07-18	43.54	43.59	42.94	43.02	1078915
2024-07-19	42.78	43.10	42.71	42.86	1526964
2024-07-22	43.49	43.54	43.20	43.47	830656
2024-07-23	43.06	43.29	43.03	43.23	690080
2024-07-24	43.12	43.24	42.86	42.87	1124578
2024-07-25	42.79	43.11	42.63	42.84	1400780
2024-07-26	42.76	43.37	42.73	43.28	2185568
2024-07-29	43.40	43.44	43.17	43.30	1426428
2024-07-30	43.46	43.67	43.42	43.53	1624112
2024-07-31	44.79	45.53	44.69	45.15	3417280
2024-08-01	42.93	43.01	42.09	42.46	4591979
2024-08-02	41.44	41.59	40.91	41.30	3442430
2024-08-05	39.63	40.62	39.42	40.42	2930556
2024-08-06	40.03	40.74	39.94	40.63	2238815
2024-08-07	41.39	41.52	40.73	40.79	1471727
2024-08-08	40.99	41.31	40.91	41.22	1213242
2024-08-09	41.18	41.58	41.12	41.56	1171221
2024-08-12	41.60	41.73	41.44	41.46	1189940
2024-08-13	41.76	42.03	41.68	42.00	1102264
2024-08-14	42.10	42.25	42.06	42.18	1277578
2024-08-15	42.93	43.04	42.73	42.33	1436522
2024-08-16	42.56	42.78	42.53	42.76	1198222
2024-08-19	43.12	43.51	43.11	43.49	1426256
2024-08-20	42.73	42.91	42.64	42.72	1303818
2024-08-21	43.12	43.20	42.96	43.19	1181700
2024-08-22	43.20	43.27	42.97	43.03	1161220
2024-08-23	43.28	43.70	43.24	43.65	1406129
2024-08-26	43.70	43.92	43.60	43.70	834653
2024-08-27	44.01	44.25	43.96	44.17	1969072
2024-08-28	43.68	44.00	43.63	43.95	947812
2024-08-29	44.02	44.23	43.81	44.11	1108558
2024-08-30	44.10	44.50	44.07	44.46	1325743
2024-09-03	43.81	43.86	43.31	43.42	2568132
2024-09-04	43.67	43.89	43.51	43.55	1022047
2024-09-05	44.34	44.39	43.75	43.94	1569920
2024-09-06	43.65	43.86	42.83	42.87	1434930
2024-09-09	43.66	43.93	43.58	43.74	1173100
2024-09-10	43.35	43.42	42.56	43.05	1923979
2024-09-11	43.03	43.09	42.38	43.02	2234216
2024-09-12	43.20	43.39	42.87	43.33	1144799
2024-09-13	43.53	43.81	43.49	43.64	848925
2024-09-16	43.39	43.71	43.38	43.68	840803
2024-09-17	44.11	44.14	43.63	43.68	1097603
2024-09-18	43.93	44.29	43.72	43.91	1172003
2024-09-19	44.70	44.83	44.36	44.71	1340622
2024-09-20	44.35	44.36	44.06	44.17	1329391
2024-09-23	44.96	45.12	44.85	45.07	1375270
2024-09-24	45.45	45.48	45.09	45.22	1213119
2024-09-25	45.14	45.18	44.65	44.67	1186885
2024-09-26	45.78	46.07	45.59	45.91	1572408
2024-09-27	45.85	45.97	45.62	45.62	1072326
2024-09-30	45.31	45.32	44.93	45.19	998109
2024-10-01	44.91	44.93	44.18	44.59	1681403
2024-10-02	45.28	45.36	44.99	45.05	1475982
2024-10-03	45.04	45.26	44.78	45.18	1316041
2024-10-04	45.60	45.87	45.50	45.86	1557602
2024-10-07	45.75	45.81	45.46	45.67	998561
2024-10-08	44.28	44.32	43.84	43.92	1661524
2024-10-09	43.97	44.21	43.89	44.17	1123700
2024-10-10	44.33	44.33	44.03	44.28	742556
2024-10-11	44.09	44.39	44.06	44.35	771424
2024-10-14	44.05	44.50	43.94	44.36	1332220
2024-10-15	44.11	44.14	43.81	43.83	1481277
2024-10-16	44.13	44.27	44.03	44.10	637921
2024-10-17	44.23	44.50	44.12	44.37	872678
2024-10-18	44.64	44.76	44.36	44.72	725394
2024-10-21	44.40	44.50	44.11	44.18	798251
2024-10-22	44.26	44.66	44.17	44.62	1053554
2024-10-23	44.24	44.29	43.97	44.18	866834
2024-10-24	44.66	44.68	44.24	44.50	715154
2024-10-25	44.87	44.91	44.33	44.36	940532
2024-10-28	44.78	45.32	44.68	45.17	1264820
2024-10-29	46.76	47.27	46.40	46.44	2668609
2024-10-30	46.29	46.72	46.19	46.23	1496328
2024-10-31	46.46	46.47	45.94	46.13	1008562
2024-11-01	46.53	46.61	46.11	46.18	997788
2024-11-04	47.03	47.11	46.63	46.64	934025
2024-11-05	46.97	47.36	46.89	47.27	957440
2024-11-06	46.86	47.14	46.56	47.04	1312385
2024-11-07	47.44	47.56	47.19	46.86	1217505
2024-11-08	45.46	45.51	44.73	44.96	1897827
2024-11-11	45.08	45.48	45.08	45.32	1145824
2024-11-12	44.75	44.87	44.40	44.62	1432780
2024-11-13	44.87	45.14	44.54	45.00	1279607
2024-11-14	45.14	45.25	44.93	44.94	1134773
2024-11-15	45.60	45.77	45.48	45.74	1058625
2024-11-18	46.01	46.58	45.93	46.45	1043287
2024-11-19	45.68	46.38	45.64	46.28	874700
2024-11-20	46.26	46.27	45.87	46.23	628095
2024-11-21	46.26	46.47	46.13	46.32	922850
2024-11-22	45.69	45.99	45.59	45.94	917341
2024-11-25	46.64	46.69	46.40	46.49	904689
2024-11-26	46.52	46.57	46.25	46.32	663797
2024-11-27	46.34	46.81	46.31	46.68	704091
2024-11-29	46.67	46.99	46.66	46.89	505288
2024-12-02	47.10	47.14	46.76	47.01	1100600
2024-12-03	47.64	47.71	47.31	47.47	1539693
2024-12-04	47.55	47.69	47.35	47.35	1131085
2024-12-05	48.02	48.27	47.96	48.06	1418050
2024-12-06	48.07	48.07	47.54	47.59	940470
2024-12-09	48.38	48.45	47.95	47.95	950316
2024-12-10	48.20	48.22	47.94	48.02	710525
2024-12-11	48.51	48.63	48.30	48.54	1110106
2024-12-12	48.51	48.72	48.38	48.38	837988
2024-12-13	48.57	48.76	48.29	48.60	1359513
2024-12-16	48.74	48.81	48.59	48.63	855640
2024-12-17	48.61	48.69	48.36	48.64	973841
2024-12-18	49.00	49.18	47.84	47.93	1554666
2024-12-19	48.52	48.59	48.15	48.15	1165966
2024-12-20	47.54	48.50	47.48	48.27	1248695
2024-12-23	48.19	48.72	48.06	48.69	854346
2024-12-24	48.74	49.30	48.71	49.25	308990
2024-12-26	49.30	49.46	49.20	49.26	516346
2024-12-27	49.03	49.32	49.01	49.29	1088110
2024-12-30	49.22	49.66	49.11	49.51	1344573
2024-12-31	49.78	49.86	49.40	49.46	768225
2025-01-02	48.82	49.02	48.48	48.68	1136768
2025-01-03	49.21	49.24	48.85	49.07	1084643
2025-01-06	49.33	49.63	49.19	49.27	1253978
2025-01-07	49.05	49.11	48.59	48.85	1077886
2025-01-08	49.02	49.46	48.89	49.37	914355
2025-01-10	49.58	49.70	49.16	49.35	1821454
2025-01-13	48.51	49.06	48.51	49.00	1601955
2025-01-14	49.03	49.38	49.01	49.35	1666702
2025-01-15	49.95	50.08	49.52	50.04	2206664
2025-01-16	50.32	50.81	50.28	50.81	1734609
2025-01-17	50.66	51.03	50.44	50.63	1531341
2025-01-21	51.22	51.60	51.00	51.49	1404279
2025-01-22	51.27	51.27	50.91	50.91	1170838
2025-01-23	51.15	51.58	51.13	51.41	1260345
2025-01-24	51.21	51.42	51.05	51.29	986996
2025-01-27	52.00	52.14	51.73	52.10	1588426
2025-01-28	51.63	52.00	51.58	51.96	1324401
2025-01-29	51.87	52.44	51.87	52.16	1523763
2025-01-30	52.64	52.99	52.44	52.67	1483378
2025-01-31	52.86	53.00	52.43	52.43	1101679
2025-02-03	50.99	51.48	50.69	51.30	1733112
2025-02-04	51.75	52.13	51.75	51.92	1021789
2025-02-05	51.88	52.31	51.64	52.21	1052402
2025-02-06	52.60	53.06	52.60	52.99	901683
2025-02-07	53.32	53.43	53.03	53.10	1391687
2025-02-10	54.13	54.23	53.76	53.86	1813295
2025-02-11	54.24	54.80	54.18	54.60	1937751
2025-02-12	54.66	55.36	54.62	55.08	1676232
2025-02-13	54.86	55.21	54.76	55.19	1956071
2025-02-14	55.02	55.28	54.91	55.09	1169880
2025-02-18	56.96	57.08	56.76	56.88	2857540
2025-02-19	56.83	57.08	56.51	56.96	2560667
2025-02-20	56.14	56.36	55.85	55.97	1727646
2025-02-21	56.42	56.71	56.02	56.08	2563478
2025-02-24	56.05	56.09	55.46	55.70	1540182
2025-02-25	57.76	57.82	57.03	57.77	5071754
2025-02-26	57.36	58.34	57.36	58.24	7056389
2025-02-27	58.19	58.43	57.88	58.19	6398288
2025-02-28	58.87	59.91	58.68	59.91	24038594
2025-03-03	60.77	61.42	59.94	60.33	3876500
2025-03-04	59.72	61.88	59.20	60.43	5269828
2025-03-05	60.96	61.73	60.56	61.58	3607956
2025-03-06	60.00	60.24	59.33	57.75	4235629
2025-03-07	57.85	58.09	56.94	58.04	3596550
2025-03-10	56.39	56.66	55.32	55.73	3847777
2025-03-11	55.50	55.79	54.71	55.48	3937465
2025-03-12	55.78	55.98	55.38	55.74	1917466
2025-03-13	56.03	56.16	55.49	55.63	2265515
2025-03-14	56.35	57.30	56.31	57.07	3599420
2025-03-17	57.41	58.01	57.41	57.82	2287794
2025-03-18	58.55	58.81	58.32	58.68	2140281
2025-03-19	58.75	59.11	58.48	58.85	1518919
2025-03-20	57.29	57.93	57.21	57.61	3291028
2025-03-21	57.62	58.02	57.40	57.83	2156625
2025-03-24	58.17	58.29	57.82	57.98	1754114
2025-03-25	58.31	58.51	57.99	58.37	1806628
2025-03-26	58.58	58.89	58.07	58.35	1959702
2025-03-27	58.08	58.53	57.93	58.34	1541831
2025-03-28	58.23	58.29	57.57	57.77	1295674
2025-03-31	56.73	57.52	56.52	57.43	1855649
2025-04-01	57.27	57.39	56.70	57.26	1759041
2025-04-02	57.16	58.03	57.14	57.97	1356490
2025-04-03	53.90	54.57	53.20	53.50	4184002
2025-04-04	49.72	50.20	48.96	49.84	5386747
2025-04-07	47.77	49.95	47.32	48.42	6474230
2025-04-08	47.90	48.41	46.13	46.68	5396504
2025-04-09	45.80	50.04	45.66	49.37	6000642
2025-04-10	48.55	49.02	47.22	48.22	4780235
2025-04-11	48.78	50.13	48.65	49.89	3761543
2025-04-14	50.70	51.52	50.56	51.04	2928672
2025-04-15	51.83	52.47	51.79	52.19	2590858
2025-04-16	52.24	52.59	51.76	51.98	2065497
2025-04-17	52.39	52.97	52.28	52.50	1700947
2025-04-21	52.80	52.88	51.61	52.11	1191123
2025-04-22	53.54	54.13	53.47	54.01	1820479
2025-04-23	56.01	56.56	55.86	56.01	2939656
2025-04-24	55.02	55.78	55.01	55.70	1494521
2025-04-25	55.74	56.13	55.70	55.99	1289062
2025-04-28	56.14	56.43	55.94	56.34	1579503
2025-04-29	57.87	58.12	57.45	57.47	1826516
2025-04-30	55.41	56.15	55.13	56.08	3081130
2025-05-01	55.46	55.63	54.97	55.13	1583232
2025-05-02	56.53	56.73	56.24	56.51	1436376
2025-05-05	56.65	57.24	56.40	56.68	1121869
2025-05-06	56.75	56.96	56.62	56.62	1276307
2025-05-07	56.51	56.92	56.21	56.28	1464302
2025-05-08	56.95	57.06	56.68	56.19	1499140
2025-05-09	56.96	57.02	56.54	56.76	1121039
2025-05-12	58.67	58.72	58.16	58.24	2290080
2025-05-13	58.47	58.61	58.34	58.34	1443262
2025-05-14	57.90	58.36	57.85	58.26	1490121
2025-05-15	58.81	58.95	58.63	58.81	1288319
2025-05-16	58.51	58.94	58.45	58.87	1752522
2025-05-19	58.89	59.67	58.85	59.67	1660086
2025-05-20	59.69	60.00	59.67	59.99	1274292
2025-05-21	60.04	60.20	59.33	59.34	1812468
2025-05-22	59.19	59.71	59.04	59.41	999959
2025-05-23	58.70	59.35	58.63	59.24	1527460
2025-05-27	59.23	59.36	58.95	59.12	1189886
2025-05-28	58.93	58.95	58.57	58.70	927728
2025-05-29	59.45	59.47	59.01	59.20	1172096
2025-05-30	59.52	59.62	58.88	59.28	1205862

Explore More About HSBC

Coins representing dividend payouts and trends

HSBC Dividend History

Discover HSBC Holdings, plc.'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

HSBC Stock Split History

Discover HSBC Holdings, plc.'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

HSBC Historical Prices

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

Web Analytics