IONS Historical Prices

Summary

Key Stock Metrics

23.95

(April 9, 2025)

52-Week Low

86.74

(February 5, 2026)

52-Week High

86.74

(February 5, 2026)

All-Time High

80.60

(February 13, 2026)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2011-05-23	8.60	8.65	8.52	8.63	1087116
2011-05-24	8.90	8.90	8.65	8.79	655568
2011-05-25	8.78	8.94	8.72	8.90	453634
2011-05-26	8.89	9.05	8.85	9.03	366643
2011-05-27	9.04	9.31	9.03	9.31	528375
2011-05-31	9.22	9.24	8.83	9.23	1230798
2011-06-01	9.16	9.17	8.97	8.97	1702107
2011-06-02	8.97	9.00	8.81	8.90	526619
2011-06-03	8.78	8.86	8.72	8.79	538559
2011-06-06	8.79	8.83	8.69	8.74	631484
2011-06-07	8.83	9.09	8.77	9.06	678831
2011-06-08	9.02	9.07	8.93	8.95	439345
2011-06-09	8.97	9.01	8.80	8.90	452072
2011-06-10	8.84	9.07	8.81	8.99	755828
2011-06-13	9.03	9.10	8.90	8.93	505018
2011-06-14	9.15	9.15	8.75	8.83	535375
2011-06-15	8.77	9.08	8.76	8.76	587486
2011-06-16	8.78	8.98	8.71	8.86	435576
2011-06-17	8.89	8.94	8.68	8.72	1412846
2011-06-20	8.72	8.75	8.51	8.62	663159
2011-06-21	8.67	8.80	8.63	8.80	402819
2011-06-22	8.72	8.99	8.71	8.79	464527
2011-06-23	8.72	8.94	8.64	8.91	688694
2011-06-24	8.90	9.06	8.78	8.93	1156486
2011-06-27	8.93	9.14	8.87	9.12	583401
2011-06-28	9.18	9.34	9.11	9.26	540433
2011-06-29	9.28	9.28	9.09	9.19	372179
2011-06-30	9.23	9.37	9.16	9.16	501361
2011-07-01	9.15	9.31	9.13	9.30	390081
2011-07-05	9.26	9.27	8.95	9.03	561447
2011-07-06	9.03	9.05	8.90	9.04	500203
2011-07-07	9.08	9.34	9.00	9.30	486214
2011-07-08	9.18	9.35	9.12	9.31	215568
2011-07-11	9.25	9.30	9.06	9.18	236935
2011-07-12	9.17	9.29	9.11	9.15	300198
2011-07-13	9.16	9.35	9.16	9.22	286373
2011-07-14	9.24	9.36	9.15	9.23	411007
2011-07-15	9.23	9.25	9.07	9.12	449990
2011-07-18	9.06	9.20	8.72	8.76	727220
2011-07-19	8.85	8.92	8.70	8.75	773435
2011-07-20	8.76	8.83	8.68	8.71	257983
2011-07-21	8.77	8.88	8.73	8.82	656719
2011-07-22	8.84	8.89	8.75	8.79	256738
2011-07-25	8.70	8.78	8.68	8.69	396619
2011-07-26	8.69	8.72	8.61	8.63	372713
2011-07-27	8.61	8.66	8.49	8.50	737357
2011-07-28	8.56	8.69	8.47	8.67	728003
2011-07-29	8.57	8.73	8.53	8.64	510267
2011-08-01	8.75	8.83	8.53	8.57	521024
2011-08-02	8.51	8.61	8.09	8.10	684111
2011-08-03	8.15	8.23	7.89	8.09	629570
2011-08-04	7.99	8.08	7.39	7.41	820729
2011-08-05	7.49	8.10	7.29	7.94	1240708
2011-08-08	7.31	7.83	7.19	7.19	1673559
2011-08-09	7.35	7.53	6.77	7.29	1466032
2011-08-10	7.14	7.23	6.63	6.63	1151685
2011-08-11	6.68	6.90	6.55	6.78	1334418
2011-08-12	6.85	6.86	6.68	6.70	739720
2011-08-15	6.78	7.30	6.78	7.29	795751
2011-08-16	7.21	7.34	7.08	7.10	596668
2011-08-17	7.17	7.29	7.00	7.12	574817
2011-08-18	6.95	7.03	6.70	6.80	830612
2011-08-19	6.70	7.07	6.63	7.05	1083353
2011-08-22	7.24	7.24	6.92	6.99	605705
2011-08-23	7.02	7.31	6.97	7.28	856711
2011-08-24	7.25	7.29	7.00	7.18	384163
2011-08-25	7.24	7.24	6.88	6.90	609820
2011-08-26	6.87	7.20	6.82	7.12	662673
2011-08-29	7.19	7.44	7.19	7.39	1054677
2011-08-30	7.36	7.56	7.28	7.53	781384
2011-08-31	7.60	7.67	7.41	7.49	665611
2011-09-01	7.50	7.61	7.21	7.23	598447
2011-09-02	7.09	7.24	6.90	6.95	671075
2011-09-06	6.78	7.09	6.73	7.07	803071
2011-09-07	7.18	7.42	7.13	7.41	1059684
2011-09-08	7.39	7.51	7.22	7.24	580288
2011-09-09	7.16	7.23	6.82	6.91	901229
2011-09-12	6.80	7.07	6.80	7.02	618809
2011-09-13	7.07	7.12	6.95	7.11	601192
2011-09-14	7.16	7.26	7.04	7.14	598571
2011-09-15	7.20	7.20	6.94	7.17	383542
2011-09-16	7.22	7.25	6.95	7.05	989915
2011-09-19	6.90	7.05	6.75	6.83	446317
2011-09-20	6.86	7.05	6.78	6.80	413638
2011-09-21	6.80	7.01	6.80	6.82	601818
2011-09-22	6.61	6.88	6.60	6.83	1157436
2011-09-23	6.82	7.16	6.76	7.15	706009
2011-09-26	7.19	7.25	6.98	7.23	437777
2011-09-27	7.34	7.45	7.24	7.31	776887
2011-09-28	7.31	7.31	6.67	6.69	813602
2011-09-29	6.84	6.92	6.57	6.82	771145
2011-09-30	6.70	6.97	6.70	6.78	815803
2011-10-03	6.71	6.83	6.50	6.53	1315938
2011-10-04	6.50	6.76	6.25	6.56	1270563
2011-10-05	6.55	6.90	6.46	6.86	903234
2011-10-06	6.85	7.19	6.78	7.17	861487
2011-10-07	7.20	7.41	7.07	7.26	1189355
2011-10-10	7.36	7.49	7.26	7.47	698530
2011-10-11	7.38	7.52	7.30	7.43	509406
2011-10-12	7.50	7.73	7.43	7.65	596135
2011-10-13	7.64	7.77	7.49	7.68	378450
2011-10-14	7.75	7.84	7.56	7.82	491690
2011-10-17	7.76	7.76	7.42	7.44	476104
2011-10-18	6.95	7.78	6.95	7.76	563146
2011-10-19	7.76	7.86	7.63	7.70	530458
2011-10-20	7.68	7.70	7.34	7.49	351335
2011-10-21	7.63	7.84	7.51	7.83	465336
2011-10-24	7.82	7.86	7.73	7.84	596690
2011-10-25	7.75	7.90	7.58	7.84	683688
2011-10-26	7.90	8.05	7.69	7.96	977178
2011-10-27	8.19	8.56	8.06	8.50	934172
2011-10-28	8.44	8.67	8.44	8.57	504121
2011-10-31	8.44	8.59	8.27	8.29	650869
2011-11-01	8.05	8.23	7.67	7.73	1224924
2011-11-02	7.85	8.04	7.68	8.03	617706
2011-11-03	8.10	8.21	7.92	8.19	532205
2011-11-04	8.15	8.26	8.05	8.19	502846
2011-11-07	8.16	8.30	7.90	8.28	690285
2011-11-08	7.59	8.13	7.41	7.53	1089073
2011-11-09	7.35	7.58	7.16	7.16	757991
2011-11-10	7.25	7.26	6.79	6.90	1014931
2011-11-11	6.96	7.14	6.91	7.14	685451
2011-11-14	7.09	7.09	6.88	6.92	483321
2011-11-15	6.91	7.08	6.82	7.04	447907
2011-11-16	6.96	7.08	6.86	6.89	457237
2011-11-17	6.90	6.91	6.76	6.84	605798
2011-11-18	6.83	6.89	6.65	6.68	539902
2011-11-21	6.54	6.63	6.43	6.57	715570
2011-11-22	6.59	6.73	6.56	6.64	614855
2011-11-23	6.62	6.79	6.47	6.47	608166
2011-11-25	6.46	6.86	6.43	6.47	326816
2011-11-28	6.65	6.98	6.65	6.97	666711
2011-11-29	7.00	7.03	6.85	6.94	438797
2011-11-30	7.19	7.43	7.09	7.42	1109667
2011-12-01	7.37	7.40	7.24	7.27	516125
2011-12-02	7.35	7.41	7.24	7.27	335726
2011-12-05	7.38	7.38	7.06	7.14	553542
2011-12-06	7.17	7.23	7.11	7.12	551816
2011-12-07	7.07	7.18	6.94	7.09	601060
2011-12-08	7.03	7.11	6.90	6.90	425597
2011-12-09	6.91	7.20	6.83	7.13	482102
2011-12-12	7.03	7.11	6.93	7.09	451422
2011-12-13	7.13	7.21	6.85	6.85	550352
2011-12-14	6.78	6.98	6.71	6.73	492792
2011-12-15	6.81	6.92	6.67	6.83	769506
2011-12-16	6.90	6.90	6.70	6.74	1306870
2011-12-19	6.80	6.94	6.72	6.75	707867
2011-12-20	6.86	7.00	6.72	7.00	825770
2011-12-21	7.00	7.08	6.84	7.06	678778
2011-12-22	6.84	7.12	6.84	7.00	568113
2011-12-23	6.98	7.02	6.92	6.96	302174
2011-12-27	6.91	7.10	6.88	7.01	568560
2011-12-28	7.01	7.03	6.85	6.88	335311
2011-12-29	6.86	7.17	6.83	7.13	675969
2011-12-30	7.10	7.25	6.97	7.21	658843
2012-01-03	7.35	7.48	7.18	7.25	717705
2012-01-04	7.39	7.42	7.17	7.19	1226647
2012-01-05	7.15	7.51	7.08	7.44	1202904
2012-01-06	7.45	7.49	7.26	7.27	771794
2012-01-09	7.34	7.45	7.16	7.27	638373
2012-01-10	7.34	7.45	7.34	7.44	469827
2012-01-11	7.41	7.45	7.28	7.38	548539
2012-01-12	7.39	7.67	7.33	7.59	946388
2012-01-13	7.52	7.61	7.39	7.60	456001
2012-01-17	7.64	7.93	7.62	7.87	992025
2012-01-18	7.89	8.04	7.78	8.02	797261
2012-01-19	8.04	8.07	7.97	8.00	416951
2012-01-20	8.00	8.03	7.87	7.90	379064
2012-01-23	7.87	8.00	7.76	7.80	352611
2012-01-24	7.74	7.87	7.71	7.85	361572
2012-01-25	7.87	8.15	7.82	8.13	375144
2012-01-26	8.21	8.21	7.95	8.16	628548
2012-01-27	8.15	8.34	8.10	8.25	502986
2012-01-30	8.21	8.28	8.10	8.24	371382
2012-01-31	8.28	8.33	8.15	8.16	403877
2012-02-01	8.23	8.42	8.12	8.39	588148
2012-02-02	8.42	8.60	8.39	8.59	476796
2012-02-03	8.72	8.95	8.65	8.80	889900
2012-02-06	8.75	8.82	8.68	8.79	393903
2012-02-07	8.76	8.86	8.67	8.75	541956
2012-02-08	8.75	8.81	8.34	8.68	508042
2012-02-09	8.67	8.67	8.50	8.59	235270
2012-02-10	8.50	8.56	8.30	8.33	375046
2012-02-13	8.43	8.63	8.39	8.62	438374
2012-02-14	8.60	8.66	8.37	8.41	316054
2012-02-15	8.48	8.48	8.29	8.37	366095
2012-02-16	8.40	8.73	8.30	8.73	427711
2012-02-17	8.78	8.78	8.47	8.49	600551
2012-02-21	8.69	8.79	8.31	8.35	422348
2012-02-22	8.32	8.43	8.05	8.32	636881
2012-02-23	8.35	8.79	8.31	8.73	467027
2012-02-24	8.73	8.93	8.30	8.92	348968
2012-02-27	8.83	8.84	8.58	8.64	300164
2012-02-28	8.65	8.82	8.56	8.61	390819
2012-02-29	8.80	9.28	8.45	9.11	1509024
2012-03-01	9.18	9.25	8.83	8.85	865222
2012-03-02	8.83	8.98	8.75	8.95	1326277
2012-03-05	8.90	9.05	8.65	8.87	1053393
2012-03-06	8.79	8.82	8.30	8.34	818703
2012-03-07	8.39	8.42	8.30	8.33	351740
2012-03-08	8.36	8.48	8.16	8.21	500459
2012-03-09	8.20	8.37	8.19	8.31	668735
2012-03-12	8.30	8.34	8.19	8.21	300110
2012-03-13	8.26	8.33	8.06	8.32	394337
2012-03-14	8.31	8.38	8.20	8.28	219313
2012-03-15	8.26	8.42	8.20	8.40	228100
2012-03-16	8.44	8.67	8.43	8.54	1039988
2012-03-19	8.53	8.73	8.51	8.59	411232
2012-03-20	8.54	8.60	8.36	8.54	367577
2012-03-21	8.59	8.71	8.52	8.63	444073
2012-03-22	8.55	8.60	8.41	8.54	361899
2012-03-23	8.52	8.59	8.38	8.57	247997
2012-03-26	8.66	9.20	8.66	9.11	773474
2012-03-27	9.14	9.20	9.00	9.13	522469
2012-03-28	9.13	9.27	8.97	9.08	410971
2012-03-29	9.01	9.27	8.81	9.12	828573
2012-03-30	9.21	9.21	8.77	8.77	705718
2012-04-02	8.77	8.93	8.61	8.93	610620
2012-04-03	8.92	8.95	8.66	8.79	398148
2012-04-04	8.71	8.73	8.41	8.49	485823
2012-04-05	8.43	8.62	8.43	8.55	302671
2012-04-09	8.39	8.52	8.07	8.15	780578
2012-04-10	8.15	8.15	7.77	7.78	812637
2012-04-11	7.87	7.96	7.81	7.87	552978
2012-04-12	7.85	8.01	7.85	7.87	473584
2012-04-13	7.83	7.85	7.52	7.53	822930
2012-04-16	7.60	7.84	7.26	7.33	994723
2012-04-17	7.41	7.57	7.38	7.45	649670
2012-04-18	7.43	7.45	7.19	7.21	482640
2012-04-19	7.24	7.44	7.02	7.09	1040148
2012-04-20	7.33	7.69	7.22	7.66	928350
2012-04-23	7.60	7.64	7.40	7.48	626659
2012-04-24	7.51	7.64	7.45	7.59	387491
2012-04-25	7.69	7.83	7.63	7.81	499462
2012-04-26	7.82	7.88	7.54	7.88	386817
2012-04-27	7.91	8.25	7.74	8.21	687187
2012-04-30	8.23	8.31	7.99	8.00	440199
2012-05-01	8.45	8.47	8.09	8.09	982682
2012-05-02	8.02	8.10	8.00	8.10	416937
2012-05-03	8.10	8.23	7.99	8.02	440403
2012-05-04	7.99	8.12	7.99	7.99	772903
2012-05-07	8.00	8.18	8.00	8.11	429669
2012-05-08	8.08	8.36	8.02	8.32	485194
2012-05-09	8.26	8.99	8.21	8.98	925375
2012-05-10	9.00	9.08	8.86	8.95	515911
2012-05-11	8.89	9.07	8.83	9.06	544351
2012-05-14	8.99	9.21	8.88	9.17	500274
2012-05-15	9.14	9.24	9.03	9.19	529638
2012-05-16	9.19	9.37	9.15	9.23	500555
2012-05-17	9.24	9.38	9.14	9.22	680111
2012-05-18	9.21	9.21	8.84	8.95	1228059
2012-05-21	8.99	9.42	8.99	9.41	660110
2012-05-22	9.56	9.89	9.40	9.50	974950
2012-05-23	9.41	9.67	9.30	9.60	547703
2012-05-24	9.67	9.98	9.61	9.90	825226
2012-05-25	9.90	9.90	9.72	9.79	532384
2012-05-29	9.90	9.95	9.67	9.91	580307
2012-05-30	9.80	10.26	9.80	10.04	949244
2012-05-31	10.09	10.09	9.56	9.89	911238
2012-06-01	9.67	9.84	9.54	9.72	900906
2012-06-04	9.74	9.97	9.59	9.95	510481
2012-06-05	9.92	10.20	9.85	10.10	395514
2012-06-06	10.15	10.25	10.11	10.19	511364
2012-06-07	10.27	10.29	9.97	9.99	555489
2012-06-08	9.92	10.48	9.87	10.46	803362
2012-06-11	10.53	10.55	10.16	10.18	502115
2012-06-12	10.23	10.32	9.99	10.28	512884
2012-06-13	10.28	10.45	10.09	10.21	605346
2012-06-14	10.26	11.04	10.24	10.94	1164924
2012-06-15	10.92	11.05	10.79	10.87	1029576
2012-06-18	10.83	11.12	10.75	10.99	561301
2012-06-19	11.05	11.23	10.98	11.02	591949
2012-06-20	11.00	11.16	10.92	11.03	457403
2012-06-21	10.99	11.24	10.81	10.87	515659
2012-06-22	10.99	11.93	10.83	11.89	1422089
2012-06-25	11.70	11.83	11.48	11.61	692557
2012-06-26	11.60	11.90	11.55	11.59	717680
2012-06-27	11.64	11.96	11.59	11.80	809113
2012-06-28	11.74	12.00	11.29	11.64	944139
2012-06-29	11.92	12.00	11.78	12.00	1269160
2012-07-02	11.95	12.95	11.90	12.94	1664300
2012-07-03	12.95	12.98	12.73	12.92	724256
2012-07-05	12.85	13.06	12.76	12.97	784365
2012-07-06	12.80	13.27	12.80	13.17	765996
2012-07-09	13.12	14.01	13.12	13.99	1935850
2012-07-10	14.00	14.00	13.38	13.56	1906971
2012-07-11	12.92	13.24	12.35	12.63	1995783
2012-07-12	12.49	13.45	12.45	13.19	1334187
2012-07-13	13.27	13.54	13.18	13.41	699134
2012-07-16	13.35	13.60	13.14	13.51	584771
2012-07-17	13.63	13.80	13.43	13.74	606708
2012-07-18	13.73	14.05	13.46	14.03	894425
2012-07-19	13.52	13.59	12.52	12.96	1526714
2012-07-20	12.82	13.07	12.55	12.97	686086
2012-07-23	12.70	12.74	12.12	12.58	981410
2012-07-24	12.49	12.73	12.27	12.30	882982
2012-07-25	12.42	12.69	12.28	12.48	671652
2012-07-26	12.68	12.93	12.58	12.75	697512
2012-07-27	12.85	13.13	12.79	13.04	716673
2012-07-30	13.10	13.21	12.23	12.54	1137593
2012-07-31	12.50	12.67	12.11	12.12	796194
2012-08-01	12.23	12.54	11.55	11.80	888237
2012-08-02	11.85	12.01	11.45	11.72	944473
2012-08-03	11.95	12.38	11.65	12.08	663194
2012-08-06	12.10	13.60	12.08	13.19	1613422
2012-08-07	12.31	12.95	12.20	12.55	6312821
2012-08-08	12.66	12.83	12.45	12.60	3509864
2012-08-09	12.54	13.08	12.52	12.87	1080343
2012-08-10	12.82	12.95	12.40	12.71	1511045
2012-08-13	12.67	13.09	12.57	13.09	985401
2012-08-14	13.14	13.70	13.04	13.35	1546065
2012-08-15	13.20	13.42	13.11	13.39	902072
2012-08-16	13.33	13.62	13.25	13.55	795571
2012-08-17	13.51	13.53	13.24	13.40	831317
2012-08-20	13.37	13.57	13.13	13.53	852240
2012-08-21	13.55	13.82	13.47	13.63	722098
2012-08-22	13.67	13.74	13.54	13.60	559780
2012-08-23	13.59	13.83	13.50	13.68	683796
2012-08-24	13.60	13.94	13.60	13.62	438165
2012-08-27	13.62	13.90	13.54	13.81	465541
2012-08-28	13.75	13.89	13.57	13.81	430390
2012-08-29	13.80	13.98	13.69	13.87	621967
2012-08-30	13.75	13.81	13.52	13.62	648303
2012-08-31	13.74	13.78	13.45	13.61	846034
2012-09-04	13.68	15.19	13.68	15.09	3348255
2012-09-05	15.02	15.08	14.47	14.79	2198298
2012-09-06	14.86	15.49	14.79	15.27	1391644
2012-09-07	15.39	15.47	14.77	14.85	1299588
2012-09-10	14.87	14.94	14.58	14.61	882029
2012-09-11	14.57	14.94	14.41	14.56	885627
2012-09-12	14.58	14.74	14.38	14.61	598374
2012-09-13	14.62	14.79	14.43	14.50	1020232
2012-09-14	14.56	14.99	14.54	14.63	1180761
2012-09-17	14.50	14.63	14.20	14.46	618742
2012-09-18	14.50	14.74	14.40	14.59	645184
2012-09-19	14.67	14.98	14.60	14.86	974958
2012-09-20	14.72	15.60	14.71	15.41	1392064
2012-09-21	15.61	15.61	13.93	14.37	3631307
2012-09-24	14.17	14.76	14.15	14.32	1045374
2012-09-25	14.46	15.14	14.36	14.86	1077062
2012-09-26	14.91	15.04	14.00	14.04	824818
2012-09-27	14.10	14.44	14.06	14.38	905243
2012-09-28	14.30	14.44	14.07	14.07	486885
2012-10-01	14.15	14.36	13.64	13.77	803253
2012-10-02	13.81	13.85	13.10	13.21	1540752
2012-10-03	13.21	13.21	12.12	12.82	3152268
2012-10-04	12.92	12.98	12.47	12.60	2239510
2012-10-05	12.69	12.80	12.41	12.49	1062274
2012-10-08	12.48	12.69	12.24	12.26	1171205
2012-10-09	12.30	12.53	12.05	12.46	1060918
2012-10-10	12.50	12.71	12.33	12.44	932365
2012-10-11	12.51	12.67	12.28	12.50	891079
2012-10-12	12.44	12.90	12.37	12.64	1418801
2012-10-15	13.52	14.00	12.95	13.15	4326243
2012-10-16	11.13	12.00	9.90	10.27	17508779
2012-10-17	10.11	10.43	9.39	9.62	7355417
2012-10-19	9.70	9.86	8.81	9.35	9860147
2012-10-22	9.24	9.32	8.90	9.16	2922947
2012-10-23	8.99	9.40	8.82	9.31	2926061
2012-10-24	9.31	9.55	9.03	9.05	1824067
2012-10-25	9.15	9.18	8.88	8.90	1557150
2012-10-26	8.92	9.19	8.84	8.90	1252988
2012-10-31	9.00	9.12	8.53	8.64	1175778
2012-11-01	8.63	8.95	8.63	8.92	1434919
2012-11-02	8.92	9.00	8.52	8.54	1500108
2012-11-05	8.56	8.75	8.38	8.72	1125051
2012-11-06	8.46	8.56	7.73	8.09	2966842
2012-11-07	7.95	8.15	7.87	8.11	1716577
2012-11-08	8.04	8.10	7.56	7.67	1849487
2012-11-09	8.16	9.00	7.93	8.78	4073776
2012-11-12	8.77	8.92	8.48	8.56	1324145
2012-11-13	8.55	8.83	8.50	8.64	1004265
2012-11-14	8.63	8.68	8.10	8.18	1480998
2012-11-15	8.18	8.44	7.87	8.08	839846
2012-11-16	8.05	8.48	8.01	8.41	1442214
2012-11-19	8.66	8.92	8.55	8.88	1427257
2012-11-20	8.89	9.21	8.81	8.94	1445789
2012-11-21	8.94	8.97	8.60	8.78	858251
2012-11-23	8.85	9.11	8.70	9.06	522432
2012-11-26	9.11	9.15	8.86	9.00	708622
2012-11-27	9.07	9.20	8.84	9.01	659233
2012-11-28	9.00	9.10	8.69	9.07	538812
2012-11-29	9.13	9.40	9.00	9.22	675404
2012-11-30	9.26	9.35	9.11	9.20	790601
2012-12-03	9.28	9.35	8.94	9.23	723962
2012-12-04	9.26	9.34	8.94	9.01	931319
2012-12-05	9.00	9.13	8.86	9.04	764784
2012-12-06	9.04	9.17	8.82	9.00	660188
2012-12-07	9.09	9.10	8.90	8.99	460309
2012-12-10	9.25	9.54	9.19	9.42	1436903
2012-12-11	9.52	9.66	9.45	9.55	1760904
2012-12-12	9.60	9.67	9.55	9.57	622479
2012-12-13	9.60	9.77	9.55	9.61	1347877
2012-12-14	9.07	10.03	8.95	9.98	5872904
2012-12-17	9.95	10.04	9.62	10.04	1802916
2012-12-18	10.01	10.09	9.70	10.06	1867407
2012-12-19	10.01	10.28	9.90	10.26	1693282
2012-12-20	10.23	10.35	10.05	10.27	1500201
2012-12-21	10.20	10.34	10.05	10.27	2635969
2012-12-24	10.29	10.31	9.94	10.11	519326
2012-12-26	10.01	10.16	9.97	10.12	771170
2012-12-27	10.14	10.57	9.92	10.28	1027095
2012-12-28	10.25	10.33	10.07	10.10	703410
2012-12-31	10.08	10.46	9.99	10.44	1185401
2013-01-02	10.63	10.85	10.49	10.82	1395630
2013-01-03	10.84	10.93	10.44	10.49	1123532
2013-01-04	10.57	10.91	10.36	10.89	1163804
2013-01-07	10.79	10.84	10.48	10.64	762740
2013-01-08	10.61	11.93	10.61	11.92	2929647
2013-01-09	11.91	12.12	11.47	11.99	2004663
2013-01-10	12.24	13.23	12.08	13.22	3785513
2013-01-11	13.17	13.29	12.78	13.28	2210130
2013-01-14	13.29	13.74	13.28	13.69	2143996
2013-01-15	13.58	14.18	13.52	14.08	2190057
2013-01-16	14.00	14.22	13.85	14.04	1295207
2013-01-17	14.16	14.40	13.96	14.17	1517425
2013-01-18	14.12	14.45	14.06	14.36	1353336
2013-01-22	14.28	14.30	13.40	13.98	1940595
2013-01-23	13.98	14.14	13.42	13.46	3074887
2013-01-24	13.14	13.89	13.08	13.56	1921762
2013-01-25	13.58	13.75	13.47	13.65	995092
2013-01-28	13.63	13.79	13.34	13.49	1411623
2013-01-29	13.50	13.50	12.95	13.38	1339046
2013-01-30	14.47	15.60	14.27	14.69	8881461
2013-01-31	14.71	14.90	14.41	14.53	1817425
2013-02-01	14.63	14.78	14.30	14.73	1557682
2013-02-04	14.73	14.80	14.24	14.46	1341557
2013-02-05	14.50	14.83	14.49	14.74	646165
2013-02-06	14.70	14.78	14.40	14.67	745619
2013-02-07	14.71	14.73	14.25	14.39	981687
2013-02-08	14.45	14.50	13.97	14.24	1245571
2013-02-11	14.26	14.50	14.20	14.25	1202838
2013-02-12	14.28	14.50	13.99	14.06	885483
2013-02-13	14.12	14.25	14.08	14.22	742502
2013-02-14	14.22	14.44	14.11	14.43	889445
2013-02-15	14.52	14.84	14.31	14.43	989682
2013-02-19	14.48	14.95	14.31	14.95	801994
2013-02-20	14.97	15.43	14.60	14.60	1387901
2013-02-21	14.54	14.78	13.97	14.13	871133
2013-02-22	14.21	14.70	14.15	14.61	626772
2013-02-25	14.64	14.69	14.01	14.01	750128
2013-02-26	14.10	14.28	13.76	14.02	985942
2013-02-27	14.00	14.47	14.00	14.23	581583
2013-02-28	14.23	14.90	14.17	14.70	858836
2013-03-01	14.73	15.38	14.50	15.31	1449213
2013-03-04	15.35	16.60	15.14	16.58	2973152
2013-03-05	16.69	17.44	16.50	17.15	2413423
2013-03-06	17.19	17.70	17.15	17.37	1360824
2013-03-07	17.26	17.94	17.10	17.67	1458597
2013-03-08	17.73	17.92	17.51	17.70	1938013
2013-03-11	17.73	17.84	17.40	17.70	1099091
2013-03-12	17.64	17.97	17.54	17.94	1213375
2013-03-13	18.00	18.03	17.36	17.66	1724538
2013-03-14	17.75	17.86	17.51	17.74	956609
2013-03-15	17.80	17.90	17.45	17.66	3261745
2013-03-18	17.50	17.94	17.02	17.63	1070021
2013-03-19	17.71	18.00	17.25	17.56	913502
2013-03-20	17.71	18.36	17.50	17.84	1707476
2013-03-21	18.00	19.53	17.90	17.97	4137351
2013-03-22	17.96	18.25	16.43	16.83	2752301
2013-03-25	16.66	17.13	16.42	17.00	1193425
2013-03-26	17.09	17.09	16.64	16.82	1148806
2013-03-27	16.68	17.45	16.45	17.35	1135129
2013-03-28	17.45	17.74	16.92	16.94	1475576
2013-04-01	17.23	17.49	16.80	17.02	876377
2013-04-02	17.05	17.15	16.67	16.77	1182709
2013-04-03	16.75	16.77	15.92	16.29	1374140
2013-04-04	16.20	16.89	16.20	16.79	1244222
2013-04-05	16.58	17.72	16.44	17.34	1438463
2013-04-08	18.00	18.00	17.04	17.37	1386299
2013-04-09	17.35	17.80	17.26	17.54	544173
2013-04-10	17.58	18.41	17.58	18.30	1124754
2013-04-11	18.23	19.60	18.20	19.21	1743869
2013-04-12	19.09	19.68	18.86	19.19	944837
2013-04-15	19.05	19.17	18.21	18.38	1330604
2013-04-16	18.57	19.22	18.42	19.06	1323761
2013-04-17	18.84	19.36	18.28	19.18	1401742
2013-04-18	19.30	19.52	19.05	19.41	1069383
2013-04-19	19.57	21.27	19.57	21.10	3791331
2013-04-22	20.96	21.98	20.81	21.81	2313603
2013-04-23	22.03	22.30	21.71	22.16	1918934
2013-04-24	22.21	22.43	21.81	22.34	1507726
2013-04-25	22.87	22.90	22.03	22.44	1262171
2013-04-26	22.45	22.86	22.24	22.46	1006369
2013-04-29	22.48	22.74	22.43	22.61	792471
2013-04-30	22.55	22.70	22.12	22.39	2299199
2013-05-01	22.19	22.42	21.35	21.51	1570630
2013-05-02	21.66	22.45	21.51	22.39	1207913
2013-05-03	22.55	23.03	22.41	22.42	933297
2013-05-06	22.50	22.64	21.97	22.42	892903
2013-05-07	22.48	22.60	21.70	21.89	1288776
2013-05-08	21.44	21.58	19.52	19.65	3242599
2013-05-09	19.00	19.01	18.27	18.49	8076262
2013-05-10	18.56	19.03	18.46	19.02	1894827
2013-05-13	18.94	19.47	18.75	19.39	1971749
2013-05-14	19.47	20.27	19.41	20.24	1640890
2013-05-15	20.28	20.67	20.12	20.67	1869598
2013-05-16	20.67	20.67	19.71	20.16	1561508
2013-05-17	20.30	20.75	20.07	20.66	1729851
2013-05-20	20.56	20.96	20.37	20.46	1128565
2013-05-21	20.45	20.85	20.28	20.81	906524
2013-05-22	20.84	21.48	20.25	20.39	1415123
2013-05-23	20.16	21.02	20.01	20.64	1105351
2013-05-24	20.55	21.07	20.43	20.98	878047
2013-05-28	21.28	21.92	21.20	21.76	1046529
2013-05-29	21.56	21.97	21.10	21.91	1065595
2013-05-30	21.97	22.05	21.70	21.79	967825
2013-05-31	21.65	22.05	21.57	21.69	2346076
2013-06-03	21.73	21.97	20.41	21.38	1718386
2013-06-04	21.43	21.94	21.09	21.23	1389902
2013-06-05	21.10	21.70	20.58	20.91	946302
2013-06-06	20.85	21.69	20.85	21.67	815747
2013-06-07	21.84	22.80	21.81	22.76	1268429
2013-06-10	22.87	23.01	22.31	22.99	866194
2013-06-11	22.93	23.85	22.40	23.65	1526798
2013-06-12	23.74	24.04	22.87	22.89	920530
2013-06-13	22.83	23.67	22.33	23.63	710719
2013-06-14	23.65	23.65	22.95	23.00	699559
2013-06-17	23.22	23.50	22.59	22.76	493731
2013-06-18	22.83	23.22	22.34	23.08	494999
2013-06-19	23.03	23.03	22.45	22.58	578056
2013-06-20	22.29	22.46	20.67	20.75	1427368
2013-06-21	20.84	22.09	20.52	21.99	2750940
2013-06-24	24.90	28.54	24.13	28.42	9784879
2013-06-25	28.32	28.32	26.07	26.66	4389533
2013-06-26	26.78	28.54	26.51	28.07	2574232
2013-06-27	28.40	28.66	27.04	27.15	1910867
2013-06-28	27.10	27.85	26.82	26.87	1763806
2013-07-01	27.48	29.08	27.47	28.47	1693463
2013-07-02	28.36	29.00	28.07	28.47	1175947
2013-07-03	28.33	29.47	28.17	28.50	1278872
2013-07-05	29.36	30.09	28.90	30.00	1237822
2013-07-08	30.00	30.66	29.64	30.07	1143573
2013-07-09	31.07	31.07	29.56	29.88	885156
2013-07-10	29.81	31.75	29.66	31.70	1714056
2013-07-11	31.93	32.86	31.72	32.70	1932457
2013-07-12	32.42	33.94	32.29	33.72	1589276
2013-07-15	33.97	34.31	33.36	33.55	1448234
2013-07-16	33.43	33.49	31.06	31.34	1874870
2013-07-17	31.37	32.11	30.75	31.30	1222528
2013-07-18	31.41	31.41	29.60	30.34	1960521
2013-07-19	30.31	31.47	30.09	31.05	1089008
2013-07-22	31.79	32.09	28.80	30.92	2608699
2013-07-23	29.78	30.11	29.02	29.12	1726389
2013-07-24	28.57	29.67	28.02	28.51	2345017
2013-07-25	28.24	29.28	27.72	29.27	1419581
2013-07-26	28.92	29.21	28.36	28.97	677605
2013-07-29	28.80	29.39	27.70	27.79	1084087
2013-07-30	27.81	28.95	27.81	28.36	942325
2013-07-31	28.41	29.58	28.30	28.85	1090303
2013-08-01	29.13	30.00	28.88	29.29	859383
2013-08-02	29.08	29.30	28.71	29.23	775667
2013-08-05	27.89	29.23	27.50	28.65	1194476
2013-08-06	28.63	29.20	27.42	27.75	1156307
2013-08-07	29.11	29.11	27.05	27.45	1233253
2013-08-08	27.64	28.29	27.32	28.11	1828659
2013-08-09	27.99	28.74	27.88	28.21	719605
2013-08-12	26.97	27.75	26.09	27.15	2099147
2013-08-13	27.10	27.42	25.54	26.49	1556372
2013-08-14	26.49	26.87	26.31	26.34	592227
2013-08-15	26.08	26.54	25.68	25.97	1204335
2013-08-16	25.84	26.40	25.16	25.17	1130635
2013-08-19	25.24	25.84	24.71	25.26	1304697
2013-08-20	25.26	26.06	25.09	25.86	823815
2013-08-21	25.79	25.86	25.25	25.38	899352
2013-08-22	25.40	25.84	25.30	25.71	625955
2013-08-23	25.75	26.00	25.28	25.64	608205
2013-08-26	25.00	25.96	25.00	25.58	1225929
2013-08-27	25.30	25.30	24.12	24.16	1439171
2013-08-28	24.16	25.36	23.63	25.26	1215187
2013-08-29	25.28	26.26	25.11	25.91	1037739
2013-08-30	25.85	26.25	25.58	25.83	1081899
2013-09-03	27.83	28.00	26.29	26.80	2702815
2013-09-04	26.97	29.27	26.51	29.13	2542171
2013-09-05	29.25	29.55	27.78	28.47	1525722
2013-09-06	28.65	28.77	27.33	27.92	703263
2013-09-09	30.31	31.88	29.85	31.81	4552642
2013-09-10	32.20	32.42	31.09	31.62	1913566
2013-09-11	31.45	31.60	30.89	31.33	911574
2013-09-12	31.41	31.56	30.95	31.10	631704
2013-09-13	31.17	31.52	30.62	31.52	791561
2013-09-16	31.99	32.16	30.76	31.18	1306113
2013-09-17	30.96	31.86	30.40	31.86	1027265
2013-09-18	31.96	32.14	31.05	31.80	953069
2013-09-19	33.16	36.91	33.15	36.27	5033664
2013-09-20	36.07	37.09	35.16	36.06	3639538
2013-09-23	37.27	39.83	37.12	38.48	4140218
2013-09-24	38.69	38.69	37.50	37.65	1745467
2013-09-25	37.65	38.09	37.03	37.54	966631
2013-09-26	37.75	39.08	37.75	38.04	972459
2013-09-27	37.67	38.74	37.45	38.36	1018079
2013-09-30	37.46	38.52	37.00	37.54	1049918
2013-10-01	37.78	38.18	37.21	37.89	1141779
2013-10-02	37.74	38.10	37.06	37.11	1139187
2013-10-03	37.11	37.27	34.83	35.83	1787227
2013-10-04	35.26	36.45	35.20	36.07	1123533
2013-10-07	35.78	35.80	33.85	34.01	1621019
2013-10-08	33.91	35.59	31.37	31.37	2320131
2013-10-09	31.41	32.98	29.41	32.24	3224377
2013-10-10	32.57	33.62	32.26	33.39	1663901
2013-10-11	33.00	33.28	31.81	32.54	1182507
2013-10-14	31.94	33.10	31.55	33.08	1427238
2013-10-15	32.65	33.49	32.31	32.41	2167455
2013-10-16	33.00	34.34	32.75	34.17	1557943
2013-10-17	33.90	34.41	32.92	33.35	1657329
2013-10-18	33.68	33.87	32.27	32.68	1248859
2013-10-21	32.48	33.24	31.79	32.08	928318
2013-10-22	32.27	34.22	31.76	34.15	1748940
2013-10-23	34.00	34.21	33.34	33.85	1003587
2013-10-24	34.02	36.75	34.02	35.67	1310482
2013-10-25	35.78	36.00	34.90	35.44	1039415
2013-10-28	35.38	36.14	35.19	35.51	619586
2013-10-29	35.55	36.03	34.80	35.94	513883
2013-10-30	36.01	36.22	34.01	34.22	793143
2013-10-31	34.16	34.63	33.02	33.27	1142467
2013-11-01	33.25	34.82	32.65	33.11	1143460
2013-11-04	33.13	33.57	32.83	33.49	946002
2013-11-05	33.85	34.00	31.49	32.55	1444376
2013-11-06	33.00	33.35	31.03	31.46	1158735
2013-11-07	31.68	32.14	30.35	31.06	908275
2013-11-08	31.18	33.85	31.18	32.79	2261396
2013-11-11	32.82	33.73	32.05	33.59	853542
2013-11-12	32.67	33.30	31.77	32.56	858575
2013-11-13	32.41	32.80	31.93	32.70	553361
2013-11-14	32.78	32.92	31.77	32.21	561603
2013-11-15	32.25	33.18	32.02	32.15	864220
2013-11-18	32.62	32.90	30.25	30.44	1321959
2013-11-19	30.49	32.32	30.49	31.79	1598209
2013-11-20	31.85	32.30	31.44	31.79	826346
2013-11-21	31.93	33.45	31.82	33.43	934497
2013-11-22	33.54	36.24	33.54	36.18	1959113
2013-11-25	36.33	37.78	36.15	36.55	1757691
2013-11-26	36.95	38.33	36.21	38.14	1574606
2013-11-27	38.63	39.67	38.26	39.28	1453711
2013-11-29	39.80	39.88	38.09	38.76	702762
2013-12-02	38.63	39.16	37.88	38.42	1111650
2013-12-03	38.38	38.70	37.76	38.09	1188272
2013-12-04	37.80	38.89	37.72	38.64	1123662
2013-12-05	38.69	40.13	38.69	39.25	1370217
2013-12-06	39.78	39.89	37.85	39.12	1183823
2013-12-09	39.15	39.90	38.02	38.40	823891
2013-12-10	38.18	38.72	37.07	37.76	684018
2013-12-11	37.88	37.92	36.25	36.65	1155222
2013-12-12	36.57	38.70	36.57	38.13	858645
2013-12-13	38.14	38.52	36.37	37.14	1585022
2013-12-16	37.33	38.80	37.17	37.86	1516527
2013-12-17	37.84	38.01	37.00	37.72	914524
2013-12-18	37.70	39.11	37.43	39.07	1210137
2013-12-19	38.89	39.67	38.50	38.93	754613
2013-12-20	39.23	41.76	38.94	41.43	2736656
2013-12-23	41.25	42.69	40.89	41.68	846910
2013-12-24	41.62	41.67	40.30	40.74	468219
2013-12-26	40.63	41.65	40.37	40.97	575460
2013-12-27	41.16	41.22	39.62	40.13	501486
2013-12-30	40.18	40.27	39.32	39.94	433652
2013-12-31	39.93	40.40	39.30	39.84	839396
2014-01-02	39.79	40.03	38.60	39.87	1038304
2014-01-03	39.58	39.95	38.56	38.98	784371
2014-01-06	39.29	39.33	38.04	38.56	1043653
2014-01-07	38.88	39.50	38.55	39.15	812747
2014-01-08	39.10	42.24	38.81	42.13	1890659
2014-01-09	42.48	46.51	42.40	46.15	2187802
2014-01-10	46.01	47.65	44.41	47.60	2118521
2014-01-13	48.36	50.15	46.57	47.22	2166241
2014-01-14	47.12	49.18	47.00	48.71	1081365
2014-01-15	49.00	49.15	46.38	47.66	1164811
2014-01-16	47.50	48.08	46.47	47.71	1289344
2014-01-17	47.77	48.03	46.86	47.14	1088956
2014-01-21	47.67	48.00	46.55	48.00	987522
2014-01-22	49.00	51.72	48.75	50.95	2180024
2014-01-23	50.48	50.60	49.35	50.17	1002044
2014-01-24	49.26	49.98	48.14	48.42	1145267
2014-01-27	48.50	48.60	45.22	47.04	1580927
2014-01-28	48.62	50.88	48.11	49.93	1682887
2014-01-29	49.50	50.05	48.18	48.86	1050400
2014-01-30	49.26	51.64	49.16	49.96	1590756
2014-01-31	48.96	51.19	48.76	51.06	1076486
2014-02-03	50.63	51.37	48.51	49.09	1847565
2014-02-04	49.23	50.72	48.81	49.89	1038346
2014-02-05	49.84	50.25	46.21	46.83	2050498
2014-02-06	47.11	47.67	45.26	46.49	1228577
2014-02-07	46.82	49.35	46.82	49.09	1169172
2014-02-10	48.31	49.70	48.02	49.41	933439
2014-02-11	49.81	50.86	49.01	50.35	891065
2014-02-12	49.27	51.42	49.27	50.86	1521961
2014-02-13	50.25	52.20	49.83	52.03	1056748
2014-02-14	52.07	54.90	51.82	52.16	2105049
2014-02-18	52.00	52.65	50.71	51.39	1333348
2014-02-19	51.43	52.46	50.51	51.10	811128
2014-02-20	51.32	52.52	50.73	51.07	1309260
2014-02-21	54.93	61.30	54.55	59.00	6798745
2014-02-24	58.50	62.66	58.30	58.35	3121170
2014-02-25	59.09	59.37	56.75	57.96	1070524
2014-02-26	58.08	58.90	55.74	56.04	1362546
2014-02-27	56.03	56.97	55.05	56.37	2101509
2014-02-28	57.03	58.31	48.51	51.00	3848467
2014-03-03	49.51	53.04	48.52	50.88	1948900
2014-03-04	53.25	55.97	53.10	55.41	3074071
2014-03-05	56.28	56.85	55.20	55.89	2361727
2014-03-06	56.01	56.37	51.51	52.26	2411811
2014-03-07	53.18	53.32	50.00	51.22	2465539
2014-03-10	50.89	51.34	48.75	49.51	2390339
2014-03-11	50.00	51.37	48.98	49.15	1664692
2014-03-12	48.84	50.61	48.75	49.10	1422674
2014-03-13	50.05	49.95	45.04	46.05	2875830
2014-03-14	45.95	46.49	43.59	45.63	3184196
2014-03-17	46.58	48.56	46.25	46.87	2206123
2014-03-18	47.71	49.00	46.98	48.76	1695806
2014-03-19	48.87	49.00	47.02	47.73	1184981
2014-03-20	47.52	47.85	46.16	47.18	1519217
2014-03-21	47.38	47.81	43.72	43.94	2314321
2014-03-24	43.95	44.44	40.20	42.90	2749904
2014-03-25	43.20	44.54	42.07	43.54	1777513
2014-03-26	44.15	45.05	41.82	42.07	1760714
2014-03-27	41.69	42.50	39.53	42.15	2166165
2014-03-28	42.34	42.55	39.53	39.70	2411504
2014-03-31	39.85	43.65	39.85	43.21	2318387
2014-04-01	43.40	45.04	42.25	43.33	1501467
2014-04-02	43.88	43.93	41.11	42.28	1537823
2014-04-03	42.26	42.53	38.85	39.57	2441753
2014-04-04	40.31	40.31	36.73	37.70	2651342
2014-04-07	37.58	38.58	36.18	37.54	2085072
2014-04-08	37.65	38.49	36.19	36.67	1675861
2014-04-09	36.90	39.67	36.79	39.50	2186276
2014-04-10	39.50	39.65	35.00	35.99	2134728
2014-04-11	35.06	37.55	33.90	33.90	2555451
2014-04-14	34.54	35.16	32.44	33.18	2298789
2014-04-15	33.23	34.22	30.80	32.99	2624918
2014-04-16	33.54	35.00	32.61	34.57	2556699
2014-04-17	34.47	35.41	33.54	34.01	1000099
2014-04-21	34.46	35.09	33.51	35.06	1203067
2014-04-22	35.42	37.89	35.42	37.00	2158499
2014-04-23	36.76	37.32	34.54	35.20	1599270
2014-04-24	35.41	35.94	33.64	35.20	1574785
2014-04-25	34.47	35.42	32.67	32.74	1701620
2014-04-28	33.17	33.71	29.50	31.55	3543978
2014-04-29	31.69	33.24	29.04	29.39	4920401
2014-04-30	29.00	29.25	24.34	26.60	10152777
2014-05-01	26.93	26.99	25.43	25.57	3274123
2014-05-02	25.57	26.15	25.03	25.87	2781275
2014-05-05	25.67	26.00	25.08	25.60	2428340
2014-05-06	25.00	25.94	24.06	24.66	3453459
2014-05-07	24.60	24.69	22.75	23.93	4068330
2014-05-08	23.72	24.84	22.76	22.98	2191468
2014-05-09	22.74	23.55	22.25	23.42	2135205
2014-05-12	23.49	24.68	23.37	24.51	2389357
2014-05-13	24.51	25.70	24.50	25.09	3748966
2014-05-14	27.65	28.08	25.40	25.46	6066584
2014-05-15	25.33	26.20	24.77	25.53	3234961
2014-05-16	25.47	25.70	24.02	24.70	2474873
2014-05-19	24.45	25.15	24.26	24.75	1300310
2014-05-20	24.49	25.04	23.39	23.58	2245071
2014-05-21	23.68	24.86	23.13	23.20	2366886
2014-05-22	23.92	26.17	23.62	24.95	4226995
2014-05-23	26.10	27.92	25.82	27.81	4585923
2014-05-27	29.05	30.51	28.90	30.37	5232806
2014-05-28	30.78	31.13	29.41	30.79	4162832
2014-05-29	30.96	31.55	30.04	30.25	2560259
2014-05-30	30.15	30.56	29.18	29.22	2256402
2014-06-02	29.47	29.67	28.05	28.53	2005195
2014-06-03	28.22	28.50	27.60	27.77	1900920
2014-06-04	27.72	27.93	26.57	27.44	2531217
2014-06-05	28.92	31.00	28.50	30.25	4157907
2014-06-06	30.58	30.65	29.55	30.40	2188800
2014-06-09	30.76	31.44	30.21	31.11	2696618
2014-06-10	32.33	34.20	32.30	34.17	5194940
2014-06-11	33.38	33.85	32.30	32.90	3587852
2014-06-12	32.91	32.93	32.05	32.24	1880659
2014-06-13	31.84	33.70	31.34	33.63	2812900
2014-06-16	35.11	35.44	33.75	34.78	4739129
2014-06-17	34.65	35.10	33.94	34.19	3118759
2014-06-18	34.20	34.35	33.07	33.73	2340452
2014-06-19	35.55	35.95	34.51	34.82	3696562
2014-06-20	35.25	36.80	34.59	36.66	4584674
2014-06-23	36.63	37.40	35.97	36.28	2813264
2014-06-24	36.79	37.11	35.95	36.23	2079989
2014-06-25	35.57	36.29	34.80	36.10	2025060
2014-06-26	35.97	36.45	34.98	36.38	1774347
2014-06-27	34.87	35.80	34.70	35.44	3346290
2014-06-30	35.31	35.80	34.42	34.45	2206402
2014-07-01	34.70	35.74	34.51	35.53	1915235
2014-07-02	35.64	36.03	35.12	35.35	1265955
2014-07-03	35.60	35.70	34.83	35.49	608516
2014-07-07	35.27	35.36	33.03	33.11	2612014
2014-07-08	32.75	32.80	30.25	31.30	3845426
2014-07-09	31.35	31.65	29.45	30.91	2063605
2014-07-10	29.70	30.88	29.02	30.31	1809904
2014-07-11	30.44	31.17	30.12	30.83	1209797
2014-07-14	31.11	31.29	30.32	30.46	821980
2014-07-15	30.56	30.77	28.89	29.07	2034905
2014-07-16	29.34	29.44	28.57	28.79	1794059
2014-07-17	28.60	29.39	27.41	27.54	1774258
2014-07-18	27.37	28.90	27.37	28.74	1557220
2014-07-21	28.49	28.98	28.02	28.65	1080123
2014-07-22	29.02	29.99	29.02	29.93	1441921
2014-07-23	30.26	31.60	30.26	31.39	1981817
2014-07-24	31.44	31.50	30.28	30.62	1398052
2014-07-25	30.19	30.37	29.62	30.14	916844
2014-07-28	30.15	30.45	29.31	30.16	1022866
2014-07-29	30.19	31.99	30.00	31.62	1489263
2014-07-30	31.91	32.47	31.26	31.88	1109357
2014-07-31	31.63	31.87	30.98	30.99	1536053
2014-08-01	31.28	31.71	30.05	30.40	1445586
2014-08-04	30.62	31.60	29.17	31.42	1919278
2014-08-05	31.69	32.40	30.50	32.31	1573591
2014-08-06	31.95	33.34	31.65	33.02	2017434
2014-08-07	32.95	33.66	32.59	32.76	1293130
2014-08-08	32.75	34.00	32.13	33.73	1634870
2014-08-11	33.88	35.03	33.40	34.79	1565388
2014-08-12	34.80	35.00	34.13	34.40	1255626
2014-08-13	34.38	35.85	34.38	35.84	1514038
2014-08-14	35.88	37.17	35.83	36.58	1661133
2014-08-15	36.97	37.15	35.14	36.13	1681585
2014-08-18	36.26	36.64	35.81	35.96	1224554
2014-08-19	35.94	36.23	35.23	35.71	969023
2014-08-20	34.79	36.15	35.05	35.28	923894
2014-08-21	35.41	35.52	34.12	34.17	1238030
2014-08-22	34.10	34.91	33.33	34.33	1269879
2014-08-25	34.81	36.67	34.81	36.12	2197084
2014-08-26	36.85	40.17	36.83	40.01	4942426
2014-08-27	40.20	41.44	39.33	39.58	3200062
2014-08-28	39.14	42.14	39.13	39.90	3274317
2014-08-29	40.47	41.45	40.05	40.76	2019315
2014-09-02	41.18	41.28	39.64	40.73	2114977
2014-09-03	40.84	41.84	40.07	40.25	1712458
2014-09-04	40.25	41.25	38.95	39.08	2049672
2014-09-05	38.94	38.98	37.06	38.25	2118757
2014-09-08	37.99	38.79	37.60	38.55	894915
2014-09-09	38.30	38.62	37.50	37.64	2534752
2014-09-10	37.74	39.90	37.50	39.74	1744282
2014-09-11	39.34	41.07	38.84	40.87	2285066
2014-09-12	41.90	43.42	40.95	41.29	5213732
2014-09-15	41.23	41.48	37.89	38.84	3561274
2014-09-16	38.64	39.66	38.20	39.50	1598790
2014-09-17	39.62	41.44	39.21	41.20	3160691
2014-09-18	42.10	42.22	41.34	41.88	2650626
2014-09-19	41.96	42.66	41.45	42.28	3142240
2014-09-22	42.04	42.21	39.68	40.71	1923615
2014-09-23	40.54	41.46	40.14	40.17	1841434
2014-09-24	40.69	41.94	40.30	41.93	1607048
2014-09-25	41.80	42.50	40.23	40.30	1783551
2014-09-26	40.85	40.97	39.56	39.93	1630944
2014-09-29	39.00	40.88	38.61	40.18	1670723
2014-09-30	40.11	40.49	38.70	38.83	1931071
2014-10-01	39.00	39.14	37.25	37.86	2537630
2014-10-02	37.60	38.67	36.50	38.45	1724840
2014-10-03	39.05	39.75	38.50	39.31	1202779
2014-10-06	39.41	39.67	38.32	38.41	1143018
2014-10-07	37.97	38.22	37.00	37.00	1761523
2014-10-08	36.92	39.19	36.34	39.13	1864446
2014-10-09	38.93	39.18	37.17	37.25	1573792
2014-10-10	38.25	39.63	36.37	36.46	4047193
2014-10-13	36.96	38.45	35.26	36.58	3241700
2014-10-14	37.23	38.32	35.82	36.84	1746406
2014-10-15	36.05	39.05	35.51	38.97	2781930
2014-10-16	38.38	41.72	38.03	40.56	2847614
2014-10-17	41.80	41.84	39.40	39.87	3782203
2014-10-20	40.08	41.96	40.08	41.18	1904171
2014-10-21	41.75	41.87	40.50	41.12	1760218
2014-10-22	41.00	41.66	40.22	40.48	1553930
2014-10-23	40.93	42.48	40.65	42.37	2375753
2014-10-24	42.34	45.13	41.81	45.00	2688035
2014-10-27	44.45	45.98	44.12	45.86	1919246
2014-10-28	46.02	48.76	45.84	46.43	2962078
2014-10-29	46.50	46.50	44.50	45.01	1980549
2014-10-30	44.96	46.40	44.56	45.88	2083170
2014-10-31	46.99	47.64	45.48	46.06	2246318
2014-11-03	46.07	46.95	45.58	45.93	1579375
2014-11-04	45.51	46.14	44.97	45.60	1145295
2014-11-05	45.99	46.04	43.87	44.12	1424072
2014-11-06	44.45	45.52	44.20	45.25	1515256
2014-11-07	44.00	44.93	42.06	44.59	3400905
2014-11-10	45.15	47.25	44.01	47.23	2274156
2014-11-11	48.16	52.24	48.10	51.39	10214771
2014-11-12	50.43	51.86	49.46	51.08	5604096
2014-11-13	51.70	53.12	51.50	51.94	1276130
2014-11-14	50.74	50.89	48.68	49.01	2757972
2014-11-17	49.11	49.64	48.18	49.01	1533414
2014-11-18	49.33	50.82	48.77	49.71	1525351
2014-11-19	49.62	51.20	49.08	50.06	1534759
2014-11-20	50.51	51.79	50.35	51.62	1190184
2014-11-21	52.02	52.58	50.75	50.94	1531035
2014-11-24	51.08	52.45	51.05	52.42	1225943
2014-11-25	53.15	53.29	51.47	51.51	1346405
2014-11-26	51.49	52.77	51.31	52.75	754834
2014-11-28	53.39	53.60	51.61	51.79	813490
2014-12-01	51.60	52.25	50.25	50.97	1239249
2014-12-02	51.51	53.45	51.50	53.04	1364017
2014-12-03	53.22	54.07	52.05	53.61	1346787
2014-12-04	53.68	54.24	52.29	52.68	1112762
2014-12-05	52.24	53.11	52.10	52.76	898038
2014-12-08	53.99	58.10	53.90	56.99	3430005
2014-12-09	55.72	58.98	55.25	57.99	2222481
2014-12-10	57.58	61.64	57.50	60.85	4187299
2014-12-11	62.70	65.13	61.17	61.87	5514019
2014-12-12	61.48	64.91	60.86	62.32	3890648
2014-12-15	63.84	63.99	56.67	56.93	4410587
2014-12-16	55.55	57.10	53.64	54.94	4136662
2014-12-17	55.18	57.64	54.50	57.48	2623190
2014-12-18	58.66	60.04	57.95	59.55	2147533
2014-12-19	63.05	67.12	60.85	65.09	10086936
2014-12-22	63.76	64.97	61.10	62.88	4393586
2014-12-23	61.73	62.14	55.65	57.61	6691613
2014-12-24	56.31	61.50	56.15	59.49	2873385
2014-12-26	61.20	63.98	61.00	63.65	2823472
2014-12-29	63.27	64.78	62.25	63.14	2016164
2014-12-30	63.65	63.87	61.34	61.73	1620265
2014-12-31	61.84	63.91	61.64	61.74	1969583
2015-01-02	62.52	63.20	60.47	61.57	2082520
2015-01-05	63.97	68.43	62.69	68.17	10331304
2015-01-06	68.03	68.17	63.73	65.44	5874819
2015-01-07	67.43	69.11	66.57	68.59	4342593
2015-01-08	71.00	72.00	69.76	71.93	5872133
2015-01-09	71.94	75.10	71.70	72.26	5158195
2015-01-12	72.80	74.50	71.51	73.34	2833129
2015-01-13	74.21	75.24	69.00	71.63	4600341
2015-01-14	68.67	72.36	67.54	72.29	3146709
2015-01-15	72.76	73.34	68.50	68.84	3237887
2015-01-16	68.88	69.49	66.80	69.37	4924379
2015-01-20	69.83	72.81	67.13	72.33	3999471
2015-01-21	70.83	73.47	68.93	69.72	3990317
2015-01-22	69.99	70.98	67.25	70.98	2582765
2015-01-23	70.50	71.48	69.47	71.28	1495785
2015-01-26	71.14	73.75	70.58	72.90	2016646
2015-01-27	70.90	73.50	70.90	72.40	1665443
2015-01-28	73.01	73.40	68.45	68.58	2633442
2015-01-29	69.11	70.37	68.06	69.86	2372190
2015-01-30	69.50	71.05	68.06	68.51	2327770
2015-02-02	68.94	69.25	65.63	68.67	2711630
2015-02-03	67.40	67.97	61.58	64.70	7367904
2015-02-04	60.70	62.11	57.60	59.72	7367391
2015-02-05	61.81	62.05	59.36	61.40	4035654
2015-02-06	61.28	61.36	58.20	59.01	3583105
2015-02-09	58.47	60.45	57.72	58.83	1971306
2015-02-10	59.27	61.75	58.83	61.29	2996236
2015-02-11	61.03	63.95	60.72	61.04	2433983
2015-02-12	62.23	64.35	61.51	64.30	3233727
2015-02-13	64.90	65.40	62.65	63.86	2167290
2015-02-17	63.74	65.32	63.09	63.43	1893759
2015-02-18	63.28	65.25	63.03	65.22	1608914
2015-02-19	64.95	66.48	64.63	65.35	1535950
2015-02-20	65.34	67.11	64.92	67.01	1919313
2015-02-23	66.89	68.41	65.59	66.14	2701382
2015-02-24	66.46	67.94	65.90	67.85	2917707
2015-02-25	67.75	68.84	66.59	68.15	2152792
2015-02-26	67.96	68.38	66.50	67.33	2609430
2015-02-27	67.81	69.98	67.02	68.56	7527856
2015-03-02	66.31	67.84	65.55	66.80	3314393
2015-03-03	66.70	68.75	66.11	68.66	2596558
2015-03-04	68.21	70.83	67.00	70.16	2740892
2015-03-05	70.44	72.99	70.25	71.76	3758783
2015-03-06	72.02	72.89	70.33	70.44	3276006
2015-03-09	70.37	70.62	68.62	69.96	2386557
2015-03-10	68.68	70.59	68.34	69.35	2718244
2015-03-11	69.09	69.67	67.80	68.91	1559365
2015-03-12	69.10	70.74	68.31	70.60	1431581
2015-03-13	70.59	72.06	69.85	70.66	1592645
2015-03-16	71.00	72.50	70.51	71.98	1433099
2015-03-17	71.64	72.72	70.88	72.09	1773741
2015-03-18	71.65	72.25	70.40	71.88	1797890
2015-03-19	72.18	77.74	71.90	77.08	4114382
2015-03-20	77.70	77.80	72.80	73.59	4091295
2015-03-23	71.30	71.45	68.63	69.23	4021362
2015-03-24	69.30	71.36	68.20	68.22	2605144
2015-03-25	68.43	68.92	62.32	62.39	5379860
2015-03-26	59.80	62.51	59.27	61.15	5755075
2015-03-27	61.57	64.44	61.41	63.37	4336080
2015-03-30	64.61	65.28	62.77	64.81	2638226
2015-03-31	64.05	67.17	63.60	63.67	3149846
2015-04-01	63.23	64.00	60.68	63.18	2721010
2015-04-02	63.05	63.33	61.25	61.63	1989919
2015-04-06	60.60	62.51	60.37	61.38	1558080
2015-04-07	61.52	63.91	61.41	61.48	2217804
2015-04-08	61.77	63.54	61.63	62.00	2592810
2015-04-09	62.15	64.10	61.52	64.06	2743816
2015-04-10	64.30	66.61	63.91	65.70	2297014
2015-04-13	65.69	67.91	65.50	66.58	1949147
2015-04-14	66.45	67.15	64.21	64.81	2258885
2015-04-15	64.99	65.60	64.28	65.34	1644362
2015-04-16	65.02	67.23	64.81	66.31	1806613
2015-04-17	65.20	66.20	64.61	65.33	2064845
2015-04-20	65.83	65.89	64.15	65.16	1459720
2015-04-21	66.00	67.22	65.40	66.29	2175674
2015-04-22	66.54	67.17	65.50	66.26	1366930
2015-04-23	66.41	67.96	66.00	67.75	1455690
2015-04-24	67.49	68.15	66.20	66.37	1751649
2015-04-27	66.63	66.94	61.55	62.02	3418107
2015-04-28	62.09	63.50	58.17	60.08	4528334
2015-04-29	60.02	61.41	58.13	59.31	2416240
2015-04-30	59.15	60.15	56.01	56.72	3005805
2015-05-01	57.75	59.06	57.06	58.24	2536102
2015-05-04	60.00	62.21	58.94	59.66	5393090
2015-05-05	62.12	62.22	57.50	58.34	4697057
2015-05-06	59.60	61.19	57.60	60.37	4031288
2015-05-07	60.26	61.74	59.48	60.43	2434789
2015-05-08	60.90	62.57	60.73	61.94	2059063
2015-05-11	62.12	63.37	61.75	62.12	1459804
2015-05-12	61.70	62.48	61.03	61.90	1597634
2015-05-13	62.00	62.67	60.31	60.84	1552868
2015-05-14	60.96	62.48	59.81	62.45	1755200
2015-05-15	62.52	62.76	61.45	62.55	1348239
2015-05-18	62.46	64.72	62.10	64.33	1756201
2015-05-19	64.23	64.90	63.42	64.21	1620402
2015-05-20	64.06	67.69	63.93	67.56	2760025
2015-05-21	67.40	68.48	66.55	67.17	1934802
2015-05-22	66.84	68.09	66.50	67.76	1284341
2015-05-26	67.39	68.37	66.54	66.99	1237800
2015-05-27	67.33	67.88	66.61	67.72	1428946
2015-05-28	67.14	67.66	65.79	66.71	1537001
2015-05-29	66.67	68.45	66.51	67.32	1775497
2015-06-01	66.98	67.92	65.67	66.94	1424015
2015-06-02	66.63	67.29	65.89	66.30	1805915
2015-06-03	66.80	67.29	66.04	66.45	2124819
2015-06-04	65.68	66.27	63.56	64.33	2208093
2015-06-05	65.45	66.52	64.00	66.15	2096879
2015-06-08	66.12	67.10	65.14	66.94	1978645
2015-06-09	66.99	67.25	65.21	65.79	1452868
2015-06-10	65.72	66.71	64.31	66.60	2284692
2015-06-11	70.50	71.50	67.33	68.00	6075294
2015-06-12	67.40	67.60	64.93	64.96	2780289
2015-06-15	64.05	64.33	62.02	62.45	2774113
2015-06-16	62.14	63.78	62.07	62.18	1958616
2015-06-17	62.24	62.46	61.43	61.46	1712287
2015-06-18	61.68	63.61	61.52	63.09	1785129
2015-06-19	63.11	63.96	62.32	62.55	1853724
2015-06-22	63.08	64.64	63.05	64.64	1535497
2015-06-23	65.00	65.30	63.75	63.96	1416458
2015-06-24	63.48	64.25	62.01	62.04	1860342
2015-06-25	62.15	62.85	61.21	61.99	1421480
2015-06-26	61.96	62.22	58.53	58.89	15947535
2015-06-29	57.50	58.88	56.02	56.05	3444493
2015-06-30	57.39	57.86	55.62	57.55	2946241
2015-07-01	58.51	58.73	56.50	57.16	2138508
2015-07-02	57.10	57.16	55.77	56.13	1521862
2015-07-06	55.40	57.35	55.01	55.43	2563540
2015-07-07	55.57	55.96	53.56	55.36	2260370
2015-07-08	54.57	54.74	52.85	53.15	1903407
2015-07-09	54.19	54.87	52.99	53.08	2677580
2015-07-10	53.70	54.09	53.06	53.50	1842736
2015-07-13	53.78	54.77	53.34	53.69	2014361
2015-07-14	53.56	56.64	53.50	56.20	2541960
2015-07-15	57.11	57.78	55.17	55.32	2527780
2015-07-16	55.75	58.12	55.15	57.08	2219871
2015-07-17	56.86	57.32	55.62	57.23	2404136
2015-07-20	57.50	57.54	55.50	55.68	1345492
2015-07-21	55.51	56.40	54.65	56.18	1777250
2015-07-22	55.50	56.19	54.90	55.38	943435
2015-07-23	55.73	56.73	54.86	55.08	1399679
2015-07-24	54.48	55.64	53.10	53.15	1577819
2015-07-27	52.62	53.89	51.42	53.68	2102321
2015-07-28	53.70	54.80	53.04	54.40	1555897
2015-07-29	54.66	54.88	52.22	53.05	1854742
2015-07-30	52.72	53.53	51.60	53.17	1181369
2015-07-31	53.53	55.56	52.80	54.93	1589220
2015-08-03	55.00	55.57	53.46	53.96	1534419
2015-08-04	54.18	56.13	53.25	55.30	1951948
2015-08-05	55.37	56.71	54.23	54.52	1884219
2015-08-06	54.26	54.73	50.59	50.74	2265537
2015-08-07	50.47	50.50	47.58	49.74	2653196
2015-08-10	50.27	52.32	50.21	50.51	1682833
2015-08-11	49.32	51.75	49.25	50.51	1597013
2015-08-12	49.87	52.28	48.81	52.05	1770855
2015-08-13	52.00	52.67	50.82	50.94	1100563
2015-08-14	50.76	51.39	48.87	50.00	1544938
2015-08-17	49.70	51.64	49.18	51.56	1057329
2015-08-18	51.58	52.73	51.07	51.33	1187635
2015-08-19	50.90	51.76	49.90	50.67	1353677
2015-08-20	50.07	50.44	46.55	46.58	1715509
2015-08-21	45.55	48.04	44.18	46.66	2289031
2015-08-24	41.94	46.21	41.22	44.15	2574296
2015-08-25	46.62	47.57	45.54	46.45	2261257
2015-08-26	47.77	49.12	46.28	49.02	1877484
2015-08-27	49.74	51.91	49.33	51.56	2186462
2015-08-28	51.24	52.20	50.50	51.54	1532851
2015-08-31	51.37	52.67	49.82	50.18	2138757
2015-09-01	49.01	49.62	48.15	48.75	2163653
2015-09-02	49.05	51.81	48.65	51.75	1636163
2015-09-03	51.92	52.86	51.18	51.57	2034098
2015-09-04	50.87	52.44	50.25	52.10	1103881
2015-09-08	53.56	54.30	52.62	54.24	1189696
2015-09-09	54.88	55.00	52.62	52.74	1371632
2015-09-10	52.80	53.38	52.02	53.01	1474233
2015-09-11	52.62	54.08	51.76	54.08	1486217
2015-09-14	54.35	54.41	53.13	54.39	1429583
2015-09-15	54.87	56.49	54.25	55.18	1508975
2015-09-16	55.05	55.91	53.80	54.54	1508872
2015-09-17	54.27	55.40	53.36	55.17	1276005
2015-09-18	54.27	55.56	54.03	54.56	1748860
2015-09-21	54.92	55.00	49.86	50.20	2321814
2015-09-22	49.24	49.55	47.63	48.23	2150214
2015-09-23	48.23	48.78	46.61	47.42	2236772
2015-09-24	47.00	47.00	44.61	45.89	2063608
2015-09-25	46.40	46.66	42.19	43.98	2491515
2015-09-28	43.42	43.68	39.09	40.32	3125516
2015-09-29	40.44	41.73	37.38	38.04	2863101
2015-09-30	39.42	40.73	38.43	40.42	2684745
2015-10-01	40.44	41.01	39.12	40.90	1939804
2015-10-02	39.77	43.39	39.42	43.32	2142785
2015-10-05	43.83	44.50	41.13	41.48	1826394
2015-10-06	41.15	41.31	38.30	40.17	1831180
2015-10-07	40.56	43.04	39.16	42.44	2192638
2015-10-08	42.12	43.02	40.72	42.38	1408517
2015-10-09	42.34	43.91	41.61	43.24	1293554
2015-10-12	43.68	43.89	41.89	42.20	1048303
2015-10-13	41.89	43.59	40.74	40.80	1261394
2015-10-14	41.15	42.50	40.50	40.79	1355682
2015-10-15	40.72	43.96	40.30	43.94	1472288
2015-10-16	43.67	45.10	43.12	44.62	1703128
2015-10-19	44.64	45.63	42.55	44.11	1447428
2015-10-20	44.44	44.49	41.22	41.33	1362978
2015-10-21	42.18	44.26	40.76	42.97	2660170
2015-10-22	42.69	43.15	41.18	42.98	2231458
2015-10-23	43.82	45.73	43.29	45.52	1935975
2015-10-26	45.29	47.24	44.51	46.61	1488742
2015-10-27	46.52	52.00	46.51	51.90	2601281
2015-10-28	51.70	52.00	49.48	51.04	1907532
2015-10-29	51.28	52.60	49.12	49.21	1535741
2015-10-30	49.23	50.15	47.54	48.15	1493473
2015-11-02	48.72	52.14	48.15	51.95	1397611
2015-11-03	52.07	52.57	49.95	51.27	1931056
2015-11-04	51.54	53.69	50.85	53.01	1700677
2015-11-05	54.88	55.60	53.30	53.95	2324039
2015-11-06	54.02	56.11	52.51	55.87	2315572
2015-11-09	53.97	63.48	53.30	62.77	5824963
2015-11-10	61.77	64.17	60.75	64.12	3315586
2015-11-11	64.36	65.34	61.89	62.35	2251578
2015-11-12	62.00	63.25	61.50	62.04	1276350
2015-11-13	61.76	63.49	61.01	62.65	1171666
2015-11-16	62.63	63.10	59.52	60.27	1954358
2015-11-17	60.56	62.12	59.05	61.32	1427955
2015-11-18	61.00	61.28	58.73	60.84	2800881
2015-11-19	60.84	62.02	60.33	61.77	1258822
2015-11-20	61.87	62.05	60.73	61.24	790888
2015-11-23	61.38	62.53	61.30	62.06	1059721
2015-11-24	61.70	62.34	60.33	61.73	732004
2015-11-25	61.85	62.84	61.35	62.43	631130
2015-11-27	62.30	62.94	61.65	62.46	325589
2015-11-30	62.33	62.67	59.87	61.04	1301194
2015-12-01	61.73	62.35	59.82	61.88	1267651
2015-12-02	62.48	63.71	60.69	60.70	1549727
2015-12-03	61.58	61.92	57.66	58.00	1306011
2015-12-04	58.87	59.84	57.36	59.61	1290960
2015-12-07	59.63	59.90	56.40	56.85	1075698
2015-12-08	56.25	59.15	55.35	59.10	1480906
2015-12-09	58.37	59.00	56.50	57.20	1056840
2015-12-10	57.56	58.07	56.27	57.67	1055169
2015-12-11	57.03	57.30	53.81	53.95	1172617
2015-12-14	54.03	54.88	52.06	53.05	1000316
2015-12-15	53.05	53.05	53.05	53.05	31
2015-12-16	56.63	59.48	56.12	59.36	1444247
2015-12-17	60.05	60.22	57.53	58.20	1170140
2015-12-18	57.78	59.25	57.40	57.84	1769960
2015-12-21	58.27	58.45	56.70	57.56	998037
2015-12-22	57.76	58.94	56.70	57.85	521465
2015-12-23	58.12	58.89	57.28	58.62	770016
2015-12-24	58.50	60.43	58.05	59.64	538913
2015-12-28	59.74	61.11	59.21	60.54	869070
2015-12-29	60.77	61.27	60.16	60.89	635954
2015-12-30	60.67	61.44	60.24	61.32	581705
2015-12-31	60.81	62.25	60.71	61.93	722781
2016-01-04	61.05	61.77	60.12	61.68	1351074
2016-01-05	61.47	62.68	60.19	60.94	1580080
2016-01-06	60.00	60.25	56.82	58.72	3255834
2016-01-07	56.97	57.79	54.54	55.43	1502346
2016-01-08	56.43	59.04	54.77	56.88	1580203
2016-01-11	57.11	57.46	48.50	50.19	2403815
2016-01-12	50.99	54.21	43.70	48.57	3941821
2016-01-13	49.04	49.56	43.60	43.78	2026440
2016-01-14	43.88	48.28	41.54	47.91	1913833
2016-01-15	43.10	46.50	42.90	43.88	3479477
2016-01-19	44.74	44.81	39.26	40.63	2301619
2016-01-20	39.23	44.49	37.26	42.83	2615807
2016-01-21	43.50	46.71	41.86	43.14	1795012
2016-01-22	44.12	45.89	43.30	45.47	1462999
2016-01-25	45.83	47.81	44.90	46.19	1521133
2016-01-26	46.34	47.75	44.22	46.39	1507714
2016-01-27	46.36	46.49	42.31	42.49	1999350
2016-01-28	43.02	43.34	39.09	39.73	2184880
2016-01-29	39.75	40.76	37.34	38.93	2521269
2016-02-01	38.50	39.90	37.77	39.28	1797562
2016-02-02	39.26	39.30	35.41	35.61	2133420
2016-02-03	35.76	36.33	32.75	35.49	2262060
2016-02-04	35.00	38.73	34.74	35.56	2037080
2016-02-05	35.52	36.02	34.04	35.39	2397364
2016-02-08	34.47	34.69	31.84	32.85	1978053
2016-02-09	32.35	34.82	31.66	33.17	2477924
2016-02-10	33.42	35.40	32.92	33.03	1528946
2016-02-11	32.40	35.25	30.93	34.25	2885744
2016-02-12	34.86	35.84	33.24	35.74	2801121
2016-02-16	36.63	38.10	35.68	36.04	1904039
2016-02-17	36.25	39.32	36.20	38.74	2252548
2016-02-18	39.39	39.50	36.65	36.99	1670755
2016-02-19	36.93	37.28	35.57	37.00	1274454
2016-02-22	37.74	38.40	36.30	36.80	1200584
2016-02-23	36.64	37.10	34.77	34.85	1314146
2016-02-24	34.41	35.40	32.32	35.13	3886305
2016-02-25	35.00	36.84	32.74	33.57	2498135
2016-02-26	34.00	34.28	31.95	33.50	1981485
2016-02-29	33.56	36.48	33.56	34.56	1718899
2016-03-01	34.55	35.96	33.74	35.93	1711193
2016-03-02	35.66	39.17	35.66	37.75	2031209
2016-03-03	37.93	38.90	37.48	38.41	1695266
2016-03-04	37.74	40.63	37.74	39.81	1991183
2016-03-07	39.74	43.00	39.37	41.49	1412507
2016-03-08	41.61	41.86	38.85	39.29	200
2016-03-09	40.09	40.09	37.32	39.29	1615070
2016-03-10	38.57	39.34	35.75	37.08	1463822
2016-03-11	37.41	39.45	37.05	39.07	1140380
2016-03-14	39.09	40.86	38.72	40.34	1458550
2016-03-15	40.50	40.50	36.09	36.51	2040396
2016-03-16	36.07	38.39	36.00	36.88	1579888
2016-03-17	36.66	37.19	34.77	36.94	2157198
2016-03-18	37.60	39.91	36.27	38.65	2890865
2016-03-21	38.54	41.28	38.50	40.63	1773291
2016-03-22	40.34	42.93	40.15	41.75	1481177
2016-03-23	45.40	46.05	39.77	39.80	5174814
2016-03-24	40.00	42.36	38.21	41.62	2056756
2016-03-28	40.87	41.50	38.07	38.31	2414873
2016-03-29	38.28	39.05	36.50	38.96	2331085
2016-03-30	39.67	41.05	38.26	38.63	2231282
2016-03-31	39.20	41.32	38.67	38.63	1559514
2016-04-01	40.43	41.75	39.61	41.02	1745064
2016-04-04	41.09	43.69	41.09	42.26	1782520
2016-04-05	41.79	43.39	41.50	42.56	1824612
2016-04-06	42.50	46.75	42.30	46.53	2214023
2016-04-07	42.50	44.15	40.33	41.40	6474259
2016-04-08	42.41	42.50	40.02	40.39	1602101
2016-04-11	40.34	41.47	39.87	40.67	1334075
2016-04-12	40.68	41.00	39.53	40.57	1368423
2016-04-13	41.00	42.81	40.83	42.61	1473829
2016-04-14	42.60	43.35	41.74	42.70	826143
2016-04-15	42.67	42.72	41.44	42.48	973249
2016-04-18	42.11	43.66	42.11	43.32	748447
2016-04-19	43.25	43.38	41.75	42.51	842398
2016-04-20	42.55	44.49	41.78	43.62	1273919
2016-04-21	43.61	44.35	42.69	43.78	1538526
2016-04-22	43.74	44.40	42.65	43.44	798702
2016-04-25	43.42	44.16	42.95	43.08	921601
2016-04-26	43.02	43.15	41.14	42.00	1760259
2016-04-27	41.68	42.20	40.60	41.37	1001707
2016-04-28	41.38	42.68	40.71	40.99	863147
2016-04-29	41.07	42.45	40.73	40.97	1175222
2016-05-02	40.86	41.17	38.73	40.40	1342588
2016-05-03	39.59	39.97	38.05	38.22	1272696
2016-05-04	38.32	38.54	34.53	35.25	2952019
2016-05-05	35.52	35.66	33.75	34.91	2104437
2016-05-06	34.53	35.40	33.37	34.01	1249378
2016-05-09	34.01	34.79	33.90	34.38	1349743
2016-05-10	34.50	34.54	33.56	34.11	1478344
2016-05-11	33.94	35.08	32.89	32.93	1583181
2016-05-12	33.09	33.43	30.01	30.49	2462103
2016-05-13	30.23	31.95	30.20	31.42	1188928
2016-05-16	31.49	32.92	31.49	32.63	1771771
2016-05-17	32.48	33.48	32.17	32.59	1308480
2016-05-18	32.49	34.35	32.49	33.49	1191220
2016-05-19	33.35	34.42	32.27	32.79	950786
2016-05-20	33.06	34.48	32.98	33.59	1209852
2016-05-23	33.35	34.80	33.35	34.08	1366860
2016-05-24	34.31	34.85	33.07	33.37	1969736
2016-05-25	33.69	35.84	33.61	35.26	2051090
2016-05-26	26.80	26.81	21.09	21.36	27202825
2016-05-27	20.18	22.52	19.59	22.01	9167144
2016-05-31	22.29	23.18	21.71	22.69	5906811
2016-06-01	22.57	23.00	22.20	22.52	3429565
2016-06-02	22.55	23.94	22.06	23.75	3112813
2016-06-03	23.57	24.12	22.52	22.96	3571208
2016-06-06	23.12	24.37	22.25	24.29	3257099
2016-06-07	24.20	24.20	22.32	22.33	3418401
2016-06-08	22.69	22.70	21.38	21.57	3431581
2016-06-09	21.42	21.68	20.85	21.45	3042780
2016-06-10	21.10	22.07	20.72	21.75	2656840
2016-06-13	21.49	22.45	21.30	21.47	2275252
2016-06-14	21.40	22.54	21.30	22.35	3037541
2016-06-15	22.54	23.49	22.53	22.86	2155606
2016-06-16	22.82	23.39	22.22	23.32	1729596
2016-06-17	23.29	23.58	22.38	22.46	3657893
2016-06-20	22.76	23.25	22.26	23.04	1654627
2016-06-21	23.17	23.17	21.85	22.41	1908028
2016-06-22	22.33	23.67	22.06	22.59	1924743
2016-06-23	22.82	23.61	22.47	23.60	1453229
2016-06-24	22.35	23.46	21.93	21.97	2528122
2016-06-27	21.75	22.04	20.49	20.62	2241647
2016-06-28	21.06	22.57	21.05	22.49	2376823
2016-06-29	22.77	23.35	22.38	23.15	1695759
2016-06-30	23.16	23.59	22.54	23.29	2026945
2016-07-01	23.31	24.48	23.26	24.42	1928686
2016-07-05	24.40	24.62	23.94	24.48	1468812
2016-07-06	24.20	25.47	23.92	25.08	1806406
2016-07-07	25.26	25.90	24.50	25.14	1407181
2016-07-08	25.15	25.76	24.87	25.36	1119845
2016-07-11	25.65	25.88	25.11	25.28	1526895
2016-07-12	25.50	26.05	25.30	25.49	1502555
2016-07-13	25.72	26.29	24.60	24.68	1902108
2016-07-14	24.84	24.94	23.90	24.52	2324725
2016-07-15	24.59	27.53	24.34	27.28	5538207
2016-07-18	27.35	28.70	26.63	27.69	3341534
2016-07-19	28.00	28.25	26.30	26.66	2417906
2016-07-20	26.84	27.60	26.83	27.28	1921165
2016-07-21	27.64	28.73	27.41	27.75	1858835
2016-07-22	27.90	28.32	27.47	27.84	1644541
2016-07-25	27.85	28.45	27.62	28.38	1264404
2016-07-26	28.27	28.77	27.86	28.19	1184119
2016-07-27	28.36	29.27	28.07	29.18	1246867
2016-07-28	29.07	29.30	28.24	28.84	810418
2016-07-29	28.69	29.32	28.35	29.19	873641
2016-08-01	37.16	40.82	35.36	38.01	21091013
2016-08-02	38.27	40.20	35.50	37.74	11366771
2016-08-03	37.14	38.01	36.40	37.73	2481893
2016-08-04	37.70	38.52	36.53	36.63	1882643
2016-08-05	36.50	36.97	35.26	36.12	2809030
2016-08-08	36.31	37.54	35.83	35.91	2064106
2016-08-09	36.66	37.49	36.00	36.33	2087664
2016-08-10	36.31	37.15	35.75	35.96	1649911
2016-08-11	36.08	36.50	34.94	35.90	1588418
2016-08-12	35.78	35.78	34.71	35.03	2412393
2016-08-15	35.05	36.02	34.86	35.45	1608667
2016-08-16	35.40	35.48	33.78	33.96	1645445
2016-08-17	34.09	34.81	33.95	34.34	1811863
2016-08-18	34.35	34.58	33.90	34.47	1115280
2016-08-19	34.17	34.39	33.17	33.39	1431426
2016-08-22	33.66	34.17	33.20	33.87	1879944
2016-08-23	34.17	34.26	33.32	33.71	1065659
2016-08-24	33.75	34.91	31.41	31.64	2837245
2016-08-25	31.49	32.09	29.80	30.37	2868184
2016-08-26	30.23	31.21	30.14	30.90	1873671
2016-08-29	30.86	30.90	30.05	30.32	1429285
2016-08-30	30.25	30.81	29.62	29.69	1567592
2016-08-31	29.69	30.72	29.32	29.65	5770680
2016-09-01	29.72	30.21	29.31	30.04	1621223
2016-09-02	30.11	30.50	29.38	29.46	1602139
2016-09-06	29.55	29.85	28.92	29.37	1646868
2016-09-07	29.33	31.49	29.00	30.11	2048818
2016-09-08	30.10	31.12	29.77	30.83	2286593
2016-09-09	30.35	30.55	29.00	29.01	1691133
2016-09-12	28.89	30.06	28.70	30.02	1253226
2016-09-13	29.70	30.03	28.85	29.42	1222144
2016-09-14	29.53	30.55	29.49	30.46	1108576
2016-09-15	30.51	31.07	30.33	30.86	1413474
2016-09-16	30.64	32.20	30.54	31.75	2321329
2016-09-19	32.06	32.54	31.27	31.64	1259404
2016-09-20	31.80	34.12	31.80	34.01	2735257
2016-09-21	34.05	35.73	34.01	35.38	3099916
2016-09-22	35.81	35.99	34.02	35.02	1846323
2016-09-23	34.77	35.69	34.41	35.12	1581577
2016-09-26	34.89	35.30	34.45	34.88	1165964
2016-09-27	35.00	36.79	34.57	36.72	1650085
2016-09-28	36.80	37.00	35.17	36.20	1499462
2016-09-29	36.42	36.61	35.48	35.57	1246059
2016-09-30	35.67	37.04	35.27	36.64	1717499
2016-10-03	36.61	36.77	35.18	36.03	1187105
2016-10-04	36.21	36.53	35.37	35.66	937420
2016-10-05	35.66	36.65	35.52	36.38	1367914
2016-10-06	36.30	36.30	33.12	34.26	3270812
2016-10-07	34.51	35.05	33.30	34.26	1836847
2016-10-10	34.81	34.94	33.95	34.32	1115647
2016-10-11	33.99	34.40	32.01	32.33	1456657
2016-10-12	32.33	32.66	30.51	30.65	1526831
2016-10-13	30.29	30.82	29.47	30.10	1897720
2016-10-14	30.26	30.48	28.69	29.00	2126109
2016-10-17	29.27	29.41	28.38	28.87	1254823
2016-10-18	29.25	29.79	28.52	28.62	1155535
2016-10-19	28.63	28.73	27.77	27.82	1061172
2016-10-20	27.77	28.99	27.72	28.59	1176791
2016-10-21	28.32	28.50	27.85	28.07	921532
2016-10-24	28.22	28.40	27.52	27.65	1082719
2016-10-25	27.72	27.98	26.62	27.16	1526257
2016-10-26	27.26	28.30	27.06	27.22	1365315
2016-10-27	27.36	27.90	25.63	25.69	2314121
2016-10-28	26.00	26.81	25.19	26.09	1806593
2016-10-31	26.28	26.35	25.59	25.98	1569921
2016-11-01	26.25	27.45	25.97	27.32	2050550
2016-11-02	26.00	27.23	24.58	27.00	4769459
2016-11-03	27.00	27.51	26.86	27.00	2997927
2016-11-04	27.00	27.79	26.70	27.13	3064680
2016-11-07	33.61	34.77	31.45	32.12	11749190
2016-11-08	31.95	32.19	30.28	31.46	4427651
2016-11-09	32.87	40.39	32.65	38.38	11199174
2016-11-10	38.95	43.00	38.61	40.95	8026046
2016-11-11	40.25	42.75	39.50	42.57	2375346
2016-11-14	42.80	48.24	42.77	47.49	4290011
2016-11-15	47.07	48.60	45.76	48.16	2521774
2016-11-16	47.56	48.48	45.52	45.57	2725146
2016-11-17	45.01	46.50	44.27	46.40	1884788
2016-11-18	46.23	46.96	44.88	45.12	1628183
2016-11-21	45.17	46.19	44.50	45.77	1295734
2016-11-22	45.80	46.31	43.20	43.61	1731121
2016-11-23	42.50	45.46	42.01	45.39	1267550
2016-11-25	45.59	46.09	44.68	46.01	510396
2016-11-28	45.56	46.19	44.90	45.75	1375392
2016-11-29	46.03	47.40	45.57	46.27	1379235
2016-11-30	45.78	46.27	43.49	43.76	1788504
2016-12-01	43.32	43.68	40.84	41.33	2118915
2016-12-02	41.18	43.97	40.67	43.00	1793737
2016-12-05	43.32	46.50	42.78	46.00	2650724
2016-12-06	46.47	47.61	45.50	47.45	1690533
2016-12-07	46.51	46.95	43.35	46.00	2593354
2016-12-08	45.38	46.71	44.65	46.56	1611597
2016-12-09	46.75	47.49	45.38	45.57	1227577
2016-12-12	44.88	46.10	44.53	45.10	1448329
2016-12-13	45.12	46.49	45.12	46.27	1431891
2016-12-14	45.95	47.98	44.91	47.32	1927361
2016-12-15	47.71	50.39	46.55	49.65	2955682
2016-12-16	50.50	51.12	48.65	49.30	3771995
2016-12-19	49.20	50.06	48.35	49.17	2403931
2016-12-20	49.96	53.74	49.70	51.92	3076200
2016-12-21	52.20	52.92	51.55	52.15	2699848
2016-12-22	52.37	53.15	51.24	51.59	1486710
2016-12-23	51.55	53.60	51.55	53.41	1488387
2016-12-27	56.98	57.00	54.52	55.12	3734854
2016-12-28	54.50	54.57	51.05	51.54	2478631
2016-12-29	51.30	51.65	48.37	48.62	2566064
2016-12-30	48.72	49.80	47.51	47.83	1780067
2017-01-03	48.02	48.98	46.26	47.34	1881006
2017-01-04	47.47	50.48	47.37	49.34	1956474
2017-01-05	49.36	49.36	45.59	47.09	3534863
2017-01-06	49.93	50.05	47.56	47.83	3104583
2017-01-09	48.64	49.46	47.41	48.14	2050724
2017-01-10	48.45	50.25	47.06	50.07	1863001
2017-01-11	50.29	52.58	47.27	48.92	3594374
2017-01-12	48.29	50.24	48.00	49.54	1567149
2017-01-13	49.51	50.60	47.84	48.09	1713943
2017-01-17	47.39	47.74	45.76	46.62	2457559
2017-01-18	46.60	47.22	45.57	47.14	1525147
2017-01-19	46.94	47.30	46.04	46.70	899313
2017-01-20	46.53	47.14	46.25	46.97	1613962
2017-01-23	46.83	46.85	42.93	43.94	3356293
2017-01-24	43.53	43.95	41.05	42.36	2908450
2017-01-25	42.62	43.57	42.15	42.90	1538428
2017-01-26	43.19	44.50	41.71	41.86	1948377
2017-01-27	42.02	42.58	41.47	42.41	936452
2017-01-30	41.90	41.92	40.47	41.81	1112777
2017-01-31	41.12	44.61	40.61	44.50	1853390
2017-02-01	45.40	45.58	43.71	44.39	1553904
2017-02-02	44.43	44.92	43.92	44.44	976700
2017-02-03	44.76	46.44	44.23	46.42	1426465
2017-02-06	46.49	46.82	45.56	46.67	1198617
2017-02-07	47.33	47.53	44.54	44.82	1059203
2017-02-08	44.40	45.94	43.39	45.28	1256438
2017-02-09	45.39	47.34	45.39	46.08	1342601
2017-02-10	46.08	46.46	45.05	45.42	759565
2017-02-13	45.47	46.83	45.33	46.09	775934
2017-02-14	47.26	47.26	45.58	46.99	1004309
2017-02-15	46.78	47.19	46.30	46.97	1194831
2017-02-16	47.53	48.00	45.78	46.79	1545044
2017-02-17	46.54	47.01	46.01	46.94	612143
2017-02-21	47.05	47.24	45.99	46.20	840145
2017-02-22	46.15	46.35	45.43	45.67	878536
2017-02-23	45.73	45.75	43.91	44.35	1169093
2017-02-24	43.96	45.05	43.29	44.59	1178183
2017-02-27	44.54	47.00	44.02	46.90	1956824
2017-02-28	48.98	50.90	46.71	49.77	3618491
2017-03-01	49.52	50.98	48.75	49.44	1966434
2017-03-02	49.41	54.80	49.25	53.56	4056316
2017-03-03	53.79	56.91	53.63	54.70	3445461
2017-03-06	53.15	53.30	50.03	50.18	3344867
2017-03-07	49.04	49.15	46.30	46.51	2611840
2017-03-08	46.98	48.58	46.65	47.13	2531448
2017-03-09	47.00	47.96	44.68	45.80	1871804
2017-03-10	41.99	43.00	39.85	41.84	7799764
2017-03-13	41.78	43.57	40.53	41.74	2261538
2017-03-14	41.40	41.40	40.44	40.57	1395103
2017-03-15	40.35	41.78	40.06	41.47	1275353
2017-03-16	40.65	42.12	39.32	41.72	2337067
2017-03-17	41.59	41.59	40.00	40.22	3114482
2017-03-20	40.28	40.28	38.91	40.07	1746723
2017-03-21	40.13	40.75	38.09	38.24	1883893
2017-03-22	38.41	38.76	37.29	38.14	1296441
2017-03-23	38.05	39.17	37.42	37.93	1778616
2017-03-24	38.11	39.30	38.03	38.98	1502171
2017-03-27	38.55	39.97	37.75	39.89	1357486
2017-03-28	39.98	40.50	38.58	38.85	1377952
2017-03-29	38.97	39.00	38.35	38.59	659292
2017-03-30	38.68	40.58	38.65	40.41	1576766
2017-03-31	40.42	40.84	39.89	40.20	972243
2017-04-03	40.63	40.63	38.32	38.45	1367162
2017-04-04	38.44	39.52	38.36	38.92	989857
2017-04-05	38.92	39.26	37.62	37.91	1141750
2017-04-06	37.92	38.49	37.26	37.96	1282111
2017-04-07	37.86	38.95	37.55	38.85	809931
2017-04-10	38.93	39.80	38.56	38.71	817162
2017-04-11	38.64	39.42	38.42	39.14	853691
2017-04-12	39.20	40.15	39.05	39.35	713376
2017-04-13	39.35	42.73	39.19	42.27	1738336
2017-04-17	42.48	43.04	41.85	42.16	976240
2017-04-18	41.98	42.63	41.54	42.34	916436
2017-04-19	42.25	43.32	41.66	41.87	1084094
2017-04-20	42.08	43.13	41.86	42.91	975250
2017-04-21	42.91	44.38	42.73	44.26	2123443
2017-04-24	44.60	46.08	43.77	45.74	1617704
2017-04-25	48.00	49.50	47.09	47.88	2707598
2017-04-26	47.76	48.00	46.08	46.96	1627010
2017-04-27	47.13	47.82	45.92	47.56	1031284
2017-04-28	47.85	48.53	46.64	48.19	1223759
2017-05-01	48.28	48.95	48.02	48.72	878249
2017-05-02	48.90	48.90	47.12	47.44	1109969
2017-05-03	47.53	48.08	46.53	47.97	752981
2017-05-04	48.30	48.32	47.40	47.88	793174
2017-05-05	47.85	47.89	46.47	47.72	820376
2017-05-08	47.17	47.65	45.13	45.30	1622418
2017-05-09	47.68	48.20	45.79	46.80	1582618
2017-05-10	46.64	47.20	42.51	44.10	4850217
2017-05-11	44.30	45.21	43.26	44.92	1377854
2017-05-12	45.11	47.63	44.70	47.08	1739439
2017-05-15	43.20	44.77	41.05	43.90	7029750
2017-05-16	43.67	45.50	43.51	44.94	2410762
2017-05-17	44.48	44.50	42.99	43.16	1581890
2017-05-18	43.13	44.10	41.70	42.24	1773710
2017-05-19	42.29	44.15	42.12	43.55	1759506
2017-05-22	43.69	44.82	43.07	44.76	1296310
2017-05-23	44.86	46.05	44.05	45.14	1454799
2017-05-24	45.35	47.23	44.71	46.55	1327343
2017-05-25	47.20	47.20	45.96	46.35	986823
2017-05-26	46.76	47.71	46.22	46.38	1170626
2017-05-30	46.55	46.86	44.81	44.98	828550
2017-05-31	45.29	45.89	44.57	45.79	1142772
2017-06-01	46.97	48.61	46.47	48.23	1648433
2017-06-02	48.38	49.60	47.61	49.36	1278378
2017-06-05	49.15	49.15	47.73	48.53	792740
2017-06-06	48.10	49.23	47.78	48.31	883715
2017-06-07	48.57	48.83	47.78	48.36	915113
2017-06-08	48.33	50.38	48.12	49.98	1197872
2017-06-09	50.02	50.85	49.35	49.88	1326190
2017-06-12	49.55	50.55	47.91	49.86	1180223
2017-06-13	50.00	50.71	49.62	50.54	868485
2017-06-14	50.89	51.30	50.35	50.80	770036
2017-06-15	50.52	51.08	50.03	50.25	862875
2017-06-16	50.60	50.60	49.22	49.68	2262233
2017-06-19	49.68	52.17	49.45	52.13	1123712
2017-06-20	52.11	54.05	51.90	52.15	1446821
2017-06-21	52.08	54.45	52.08	54.20	1135567
2017-06-22	54.25	55.38	53.67	54.72	1028635
2017-06-23	54.53	55.35	54.13	54.97	1146325
2017-06-26	54.99	55.73	54.25	55.50	889204
2017-06-27	55.32	55.34	52.32	52.49	1040942
2017-06-28	53.26	54.27	52.13	53.93	927411
2017-06-29	53.75	53.93	51.62	51.80	1375913
2017-06-30	51.94	52.14	50.72	50.87	1250486
2017-07-03	51.01	52.71	51.01	52.22	490057
2017-07-05	52.28	55.00	52.07	54.76	1255979
2017-07-06	54.20	54.70	52.96	53.22	1651514
2017-07-07	53.46	54.37	52.95	53.43	819273
2017-07-10	53.83	53.83	50.74	51.50	1367328
2017-07-11	51.59	52.45	51.13	52.31	770151
2017-07-12	52.42	52.94	51.42	51.97	1002230
2017-07-13	52.01	52.50	50.50	51.72	1114495
2017-07-14	51.77	52.04	51.16	51.60	567149
2017-07-17	51.60	53.05	51.60	53.01	1061517
2017-07-18	52.47	54.01	52.47	53.94	1440306
2017-07-19	54.31	54.70	53.56	54.42	969267
2017-07-20	54.52	56.46	54.50	55.86	1269512
2017-07-21	55.78	57.77	55.36	56.39	1165808
2017-07-24	56.35	59.71	56.26	59.56	1742130
2017-07-25	59.97	60.01	52.68	54.71	5231453
2017-07-26	54.99	55.98	54.00	54.33	1482874
2017-07-27	54.68	54.92	51.61	52.08	1652954
2017-07-28	51.87	53.15	51.26	52.77	1061511
2017-07-31	52.42	53.83	52.28	52.40	886656
2017-08-01	52.91	52.91	50.77	50.94	1096870
2017-08-02	51.14	51.99	50.01	50.78	987857
2017-08-03	50.71	51.46	50.43	51.02	764414
2017-08-04	51.31	52.44	50.60	52.36	676263
2017-08-07	52.39	53.13	51.80	52.56	1048947
2017-08-08	51.71	52.34	48.01	48.31	2750997
2017-08-09	48.26	48.88	46.84	48.06	1249664
2017-08-10	47.77	47.98	45.27	45.56	1997879
2017-08-11	43.83	47.22	43.75	46.76	2627979
2017-08-14	47.29	47.95	46.29	47.16	1061447
2017-08-15	47.23	47.31	45.75	46.53	865031
2017-08-16	46.82	47.50	46.63	47.41	965689
2017-08-17	47.70	48.98	47.04	47.15	1389844
2017-08-18	47.00	47.79	46.60	46.98	673205
2017-08-21	46.78	47.38	45.63	46.48	947137
2017-08-22	46.52	49.00	46.47	48.88	975494
2017-08-23	48.60	49.22	48.25	48.45	441869
2017-08-24	48.53	49.64	48.01	49.45	677526
2017-08-25	49.81	49.81	47.61	47.99	732824
2017-08-28	48.66	49.00	47.80	48.93	612650
2017-08-29	48.29	49.40	47.79	48.86	822034
2017-08-30	49.04	51.18	48.90	50.99	955225
2017-08-31	50.97	53.97	50.55	53.62	1223256
2017-09-01	53.30	54.57	53.14	54.19	673499
2017-09-05	53.77	55.00	53.47	54.85	1224555
2017-09-06	54.93	55.74	54.01	55.17	870449
2017-09-07	55.00	56.71	54.50	56.43	1135349
2017-09-08	56.35	56.64	55.61	56.16	724232
2017-09-11	56.75	57.34	56.18	56.73	899209
2017-09-12	56.68	57.92	56.31	57.75	988423
2017-09-13	57.64	57.95	57.19	57.74	611631
2017-09-14	57.41	58.72	56.76	58.37	856935
2017-09-15	58.49	59.69	58.00	59.23	1501356
2017-09-18	59.19	59.77	58.82	59.57	1000259
2017-09-19	59.65	59.80	58.54	59.07	925610
2017-09-20	54.20	55.84	53.11	53.88	4256306
2017-09-21	54.00	54.00	51.69	51.83	1914054
2017-09-22	51.54	52.14	50.81	51.32	1094825
2017-09-25	51.36	52.94	51.10	52.72	961795
2017-09-26	52.88	53.40	51.90	52.40	649459
2017-09-27	52.80	53.24	51.86	51.89	1529744
2017-09-28	51.65	53.27	51.04	52.61	687675
2017-09-29	52.59	53.10	47.75	50.70	3364367
2017-10-02	50.83	53.00	50.02	52.91	1216192
2017-10-03	52.81	53.06	51.90	52.69	899301
2017-10-04	52.69	54.70	52.05	54.31	861051
2017-10-05	54.51	56.46	54.51	56.01	1006270
2017-10-06	55.49	56.19	54.84	55.55	689199
2017-10-09	55.43	55.87	54.90	55.12	535920
2017-10-10	55.09	55.86	55.01	55.84	561046
2017-10-11	55.89	57.55	55.41	57.31	1028350
2017-10-12	57.47	58.37	56.78	57.73	1152590
2017-10-13	58.00	61.08	57.82	59.10	1958343
2017-10-16	59.03	63.20	58.95	61.15	2409933
2017-10-17	61.40	64.19	61.40	63.85	1988822
2017-10-18	64.00	65.41	63.41	63.89	1839022
2017-10-19	63.67	63.84	62.26	63.66	1607666
2017-10-20	63.72	65.51	63.50	64.39	1631810
2017-10-23	64.43	64.90	62.54	62.80	1262657
2017-10-24	58.14	58.50	54.07	55.01	6253376
2017-10-25	54.83	55.54	53.34	54.02	1560003
2017-10-26	53.96	54.85	53.11	54.32	1264066
2017-10-27	54.23	56.43	53.87	56.40	1483919
2017-10-30	56.44	58.78	56.22	58.31	1284072
2017-10-31	58.28	59.62	57.01	57.11	1289030
2017-11-01	57.32	58.80	57.11	57.76	1305344
2017-11-02	55.62	55.62	51.20	51.82	3042142
2017-11-03	52.00	54.79	52.00	54.16	1778912
2017-11-06	54.29	55.18	53.43	54.25	1114701
2017-11-07	52.01	52.90	51.05	52.30	1545299
2017-11-08	52.63	56.49	52.55	54.76	1690468
2017-11-09	54.46	55.22	54.19	55.12	793190
2017-11-10	54.74	55.98	54.56	55.88	699462
2017-11-13	55.39	55.85	54.81	54.84	527268
2017-11-14	54.60	54.76	51.81	53.53	1084692
2017-11-15	53.56	54.23	52.00	53.65	909080
2017-11-16	54.29	54.89	52.88	54.36	701065
2017-11-17	54.23	54.74	53.85	54.15	416997
2017-11-20	54.11	54.13	53.14	53.74	683688
2017-11-21	54.03	54.83	53.43	54.52	476748
2017-11-22	54.74	55.00	53.93	54.34	347462
2017-11-24	54.50	55.71	54.13	54.53	255033
2017-11-27	54.37	54.37	52.14	52.48	972582
2017-11-28	52.75	53.00	51.78	52.93	1354583
2017-11-29	53.01	53.35	52.30	53.07	794967
2017-11-30	53.55	56.04	53.36	55.49	1252771
2017-12-01	55.19	57.63	54.88	56.93	1149632
2017-12-04	56.94	57.92	52.00	52.26	1246522
2017-12-05	52.56	54.25	52.10	52.46	749479
2017-12-06	52.34	53.10	50.87	52.54	901652
2017-12-07	52.23	54.10	52.01	53.93	626305
2017-12-08	54.42	54.92	53.77	54.60	609286
2017-12-11	55.15	56.10	53.10	53.14	1077394
2017-12-12	53.07	54.35	52.65	53.35	648879
2017-12-13	53.28	54.18	53.05	53.57	631280
2017-12-14	53.69	53.80	51.38	51.56	892241
2017-12-15	52.06	52.99	51.10	52.43	1534212
2017-12-18	52.92	52.92	52.07	52.29	658149
2017-12-19	52.15	52.21	50.40	50.93	942862
2017-12-20	51.50	51.74	50.21	50.73	691641
2017-12-21	50.45	51.71	50.30	51.40	608959
2017-12-22	51.40	51.75	50.31	50.86	643776
2017-12-26	50.73	51.28	50.42	50.73	420730
2017-12-27	50.76	51.44	50.69	50.88	434216
2017-12-28	50.89	51.13	50.20	50.72	605208
2017-12-29	50.91	51.16	50.24	50.30	569534
2018-01-02	50.08	50.17	48.86	49.25	1154653
2018-01-03	49.20	50.66	48.80	50.02	928607
2018-01-04	50.50	50.61	49.41	49.48	1067630
2018-01-05	51.05	51.57	49.79	49.89	1065417
2018-01-08	50.39	52.68	50.25	51.66	1458018
2018-01-09	51.92	54.01	51.71	53.85	1188152
2018-01-10	53.34	54.05	52.80	53.75	1033507
2018-01-11	53.74	54.10	52.61	53.17	759742
2018-01-12	53.01	53.49	52.60	53.22	946534
2018-01-16	53.22	53.26	50.26	51.05	1159416
2018-01-17	51.50	52.03	50.73	51.61	621132
2018-01-18	51.50	51.68	49.48	49.69	748480
2018-01-19	49.93	50.40	49.52	50.22	1164531
2018-01-22	50.22	51.75	49.50	51.70	801708
2018-01-23	51.62	53.03	51.51	51.82	1021515
2018-01-24	52.31	53.58	51.28	53.34	1181249
2018-01-25	55.25	55.25	50.82	52.37	1558605
2018-01-26	52.63	53.70	52.31	52.95	781462
2018-01-29	52.95	55.46	52.76	52.96	1727390
2018-01-30	52.75	53.98	52.25	52.76	838019
2018-01-31	53.00	53.64	52.09	52.52	681145
2018-02-01	52.48	53.16	51.62	52.69	612869
2018-02-02	52.15	52.69	50.95	51.11	722184
2018-02-05	50.64	51.58	48.60	48.61	1125756
2018-02-06	47.01	51.15	47.00	50.92	1115957
2018-02-07	50.63	52.59	50.24	50.26	734939
2018-02-08	50.38	50.82	47.39	47.47	935208
2018-02-09	48.25	48.74	44.41	46.75	1895169
2018-02-12	47.44	48.10	46.38	46.53	1296379
2018-02-13	46.07	47.77	45.34	47.59	1068930
2018-02-14	47.26	48.85	47.26	48.34	551887
2018-02-15	48.82	49.87	48.21	49.78	710016
2018-02-16	49.81	50.90	49.68	50.05	497146
2018-02-20	49.51	50.88	49.24	49.99	628743
2018-02-21	50.10	51.59	49.45	49.86	611948
2018-02-22	50.33	51.36	49.84	49.88	789210
2018-02-23	50.22	51.05	49.41	51.03	547991
2018-02-26	51.18	51.59	50.39	51.37	537835
2018-02-27	49.97	53.81	48.51	51.47	1593213
2018-02-28	51.53	53.78	50.35	52.82	1426826
2018-03-01	52.94	53.22	48.91	49.89	1818416
2018-03-02	50.74	51.00	47.20	48.94	1677821
2018-03-05	48.89	50.73	48.88	49.93	1070336
2018-03-06	50.43	51.89	49.78	51.63	1153719
2018-03-07	51.11	53.62	50.60	53.31	1366223
2018-03-08	53.39	53.56	52.01	52.28	629562
2018-03-09	52.72	53.42	52.10	52.98	771023
2018-03-12	53.18	55.17	53.05	54.78	1081201
2018-03-13	55.13	56.47	54.80	55.05	1271742
2018-03-14	55.29	55.71	52.95	53.57	725462
2018-03-15	52.50	52.63	49.69	52.18	2059473
2018-03-16	52.27	52.27	51.27	51.69	876999
2018-03-19	51.56	53.15	51.25	52.61	973806
2018-03-20	52.50	52.82	50.61	51.12	635382
2018-03-21	51.06	52.08	51.03	51.90	527735
2018-03-22	51.37	52.27	50.71	50.78	760054
2018-03-23	50.69	50.78	47.55	47.74	1015062
2018-03-26	48.38	49.50	47.37	48.99	1555216
2018-03-27	49.40	49.49	45.56	45.80	1556467
2018-03-28	45.77	46.91	45.21	45.93	1254081
2018-03-29	46.15	46.69	43.38	44.08	2397870
2018-04-02	44.00	44.08	41.13	42.12	1586354
2018-04-03	42.27	43.09	41.64	42.00	1148382
2018-04-04	41.26	43.20	40.70	43.00	1098642
2018-04-05	43.37	43.71	42.48	42.54	771336
2018-04-06	42.16	42.23	40.33	40.68	978719
2018-04-09	41.02	42.63	40.85	41.61	973522
2018-04-10	42.12	43.68	41.91	43.60	1197344
2018-04-11	43.36	44.34	43.07	43.55	1322039
2018-04-12	43.65	44.31	43.11	43.82	964931
2018-04-13	43.95	43.95	42.69	43.62	524979
2018-04-16	43.69	43.87	43.08	43.47	538050
2018-04-17	43.79	44.79	43.61	44.49	620010
2018-04-18	44.49	47.09	44.49	46.03	1405744
2018-04-19	46.04	46.56	44.93	45.85	1379129
2018-04-20	50.44	50.44	46.77	48.51	4732524
2018-04-23	48.85	51.00	48.74	50.70	2625211
2018-04-24	49.41	49.75	44.81	45.33	3218868
2018-04-25	45.56	45.95	43.95	43.98	1024542
2018-04-26	44.13	44.49	43.18	43.48	1135970
2018-04-27	43.71	45.23	43.62	45.06	1042484
2018-04-30	45.30	45.30	43.00	43.03	1593195
2018-05-01	42.87	44.13	42.03	42.63	1208540
2018-05-02	42.47	43.67	42.47	42.74	1439519
2018-05-03	42.65	42.91	41.06	41.27	1266695
2018-05-04	41.83	44.67	41.25	44.01	2031660
2018-05-07	44.14	44.79	43.60	44.33	1460787
2018-05-08	39.77	41.54	39.07	40.53	5628517
2018-05-09	40.66	43.10	40.62	42.80	1387891
2018-05-10	41.15	44.80	41.15	44.75	1100
2018-05-11	43.03	46.00	43.00	45.95	1619382
2018-05-14	46.00	47.45	45.54	46.38	1496295
2018-05-15	45.83	46.13	44.26	44.39	1141804
2018-05-16	44.51	44.87	43.40	43.71	1184520
2018-05-17	43.73	44.13	43.15	43.83	1079782
2018-05-18	43.76	44.71	43.51	44.64	1117939
2018-05-21	45.00	45.29	42.95	43.23	777903
2018-05-22	43.33	44.28	43.08	43.80	596857
2018-05-23	43.08	44.55	42.74	44.09	536543
2018-05-24	44.09	45.74	43.75	45.23	709815
2018-05-25	45.03	45.16	44.22	44.85	515095
2018-05-29	44.54	46.69	43.52	46.08	1093130
2018-05-30	46.22	47.13	45.88	47.05	674185
2018-05-31	46.96	47.13	45.68	46.65	1255911
2018-06-01	47.03	48.00	46.54	46.61	911363
2018-06-04	46.61	47.29	45.68	46.76	540967
2018-06-05	46.99	47.68	46.09	46.14	611658
2018-06-06	46.33	47.31	46.22	46.62	572709
2018-06-07	46.67	46.71	45.43	45.98	720711
2018-06-08	45.77	46.10	44.02	44.68	880824
2018-06-11	44.67	46.43	44.67	45.87	872297
2018-06-12	46.12	47.45	46.04	47.15	738547
2018-06-13	47.26	47.29	46.56	46.86	627067
2018-06-14	47.00	47.57	46.92	47.35	851880
2018-06-15	47.22	47.38	45.97	46.57	1341104
2018-06-18	43.47	43.65	41.70	43.61	3388197
2018-06-19	43.37	43.75	42.56	43.43	1140268
2018-06-20	42.83	44.17	41.55	44.03	1446215
2018-06-21	44.25	44.85	42.02	42.17	1100575
2018-06-22	42.26	43.21	41.63	42.95	1062761
2018-06-25	42.51	42.92	41.66	42.17	1456527
2018-06-26	42.35	43.53	41.43	43.46	933353
2018-06-27	43.43	43.43	41.89	42.00	762932
2018-06-28	41.91	42.35	40.91	41.98	843568
2018-06-29	43.64	43.64	41.58	41.67	960136
2018-07-02	41.10	42.94	41.05	42.88	524480
2018-07-03	43.17	44.21	42.57	43.44	297617
2018-07-05	43.50	44.00	42.83	43.44	450241
2018-07-06	43.72	45.58	43.02	45.53	968505
2018-07-09	45.70	46.13	44.34	45.20	906125
2018-07-10	45.37	45.69	44.57	44.95	717727
2018-07-11	44.88	45.44	44.36	45.17	755540
2018-07-12	45.50	46.19	45.18	45.59	687314
2018-07-13	45.61	46.04	45.09	45.24	550147
2018-07-16	45.31	45.31	43.93	44.27	581276
2018-07-17	44.02	44.97	43.56	44.11	548011
2018-07-18	44.00	45.00	43.41	44.79	479524
2018-07-19	44.67	46.02	44.23	45.84	745474
2018-07-20	45.88	46.74	45.87	46.50	928913
2018-07-23	46.24	46.24	44.27	44.56	777200
2018-07-24	46.10	47.64	45.22	45.32	1292564
2018-07-25	45.00	45.61	44.40	45.49	720059
2018-07-26	45.22	46.25	44.47	46.01	588721
2018-07-27	46.00	46.10	44.42	45.04	793260
2018-07-30	44.72	44.72	43.36	43.69	741599
2018-07-31	43.84	44.59	43.58	43.68	932889
2018-08-01	43.23	44.02	42.50	43.09	719490
2018-08-02	42.97	44.45	42.50	44.44	691967
2018-08-03	44.64	44.64	43.61	43.62	524053
2018-08-06	43.88	44.50	43.11	43.65	600864
2018-08-07	43.00	44.24	41.25	44.20	1407334
2018-08-08	43.36	45.90	43.30	45.57	1543143
2018-08-09	45.39	48.60	44.78	48.21	1239752
2018-08-10	47.77	51.64	47.77	48.70	2341581
2018-08-13	48.88	50.15	48.20	50.01	1226627
2018-08-14	50.05	51.53	49.79	51.02	1065631
2018-08-15	50.72	50.92	49.11	49.65	960374
2018-08-16	50.06	51.79	49.21	51.42	794986
2018-08-17	51.25	51.25	50.31	50.84	712600
2018-08-20	50.65	52.12	50.33	51.67	830723
2018-08-21	51.88	53.77	51.88	53.25	1048064
2018-08-22	53.31	53.48	52.67	52.68	1030526
2018-08-23	52.51	52.59	51.02	51.21	1199753
2018-08-24	51.58	51.92	49.31	49.80	2031377
2018-08-27	50.16	54.85	49.92	53.70	2671870
2018-08-28	47.00	48.25	45.00	45.17	6119187
2018-08-29	45.17	47.17	45.17	46.19	1816964
2018-08-30	46.19	46.75	45.84	46.43	908303
2018-08-31	46.18	46.94	45.56	45.69	556887
2018-09-04	45.41	45.80	44.58	45.76	1448227
2018-09-05	45.76	46.11	44.93	45.06	876171
2018-09-06	44.93	45.39	43.81	44.46	1020432
2018-09-07	44.22	45.18	43.86	44.18	775473
2018-09-10	44.10	44.89	43.75	44.55	933052
2018-09-11	44.50	45.28	44.10	44.65	630653
2018-09-12	44.79	45.34	43.87	45.04	869228
2018-09-13	45.36	46.10	44.73	45.09	964826
2018-09-14	45.08	46.11	45.04	46.00	844908
2018-09-17	46.11	48.24	46.11	48.19	1762055
2018-09-18	48.17	50.15	48.17	49.36	1481393
2018-09-19	49.30	50.20	49.00	49.98	653418
2018-09-20	50.00	51.05	49.57	50.80	701950
2018-09-21	50.83	50.98	48.78	49.14	1728035
2018-09-24	49.08	51.22	49.00	50.51	1002900
2018-09-25	50.52	52.13	50.22	51.52	2152372
2018-09-26	51.71	52.24	50.57	51.39	864674
2018-09-27	51.14	52.61	51.00	51.73	718628
2018-09-28	51.80	52.40	51.26	51.58	942747
2018-10-01	51.94	52.01	49.87	50.06	865030
2018-10-02	50.09	50.49	48.02	48.55	1094090
2018-10-03	48.69	48.89	47.48	47.99	1372626
2018-10-04	47.97	47.97	46.56	47.48	1202874
2018-10-05	47.34	49.30	46.86	48.73	818898
2018-10-08	47.00	47.28	44.16	45.00	3512274
2018-10-09	44.75	46.57	44.53	44.89	1650918
2018-10-10	46.50	46.50	44.00	44.06	1460625
2018-10-11	44.06	45.45	43.27	43.37	1343028
2018-10-12	44.19	45.60	44.03	45.00	911740
2018-10-15	45.07	45.82	44.52	45.13	749938
2018-10-16	45.37	47.54	44.72	47.49	873622
2018-10-17	47.27	47.69	46.33	47.34	708961
2018-10-18	47.46	47.46	45.41	46.35	534603
2018-10-19	46.41	47.48	44.67	45.19	837520
2018-10-22	45.56	47.34	44.60	46.70	1052224
2018-10-23	45.93	50.00	45.67	48.84	1930025
2018-10-24	48.66	50.09	45.48	46.01	1374147
2018-10-25	46.10	49.45	45.82	48.33	1131908
2018-10-26	47.41	48.40	46.65	47.77	954549
2018-10-29	48.58	49.98	47.06	47.90	750514
2018-10-30	47.67	49.19	47.20	49.06	1076880
2018-10-31	49.78	51.05	49.27	49.55	958607
2018-11-01	49.69	52.36	49.14	51.88	1161942
2018-11-02	51.80	52.84	50.53	51.70	873463
2018-11-05	52.06	52.30	50.73	51.52	1716356
2018-11-06	52.00	54.67	50.14	53.65	1508286
2018-11-07	54.00	54.69	52.70	54.32	1258843
2018-11-08	53.84	55.00	52.09	52.79	1082635
2018-11-09	52.63	52.84	50.94	51.50	1136791
2018-11-12	51.50	51.71	48.61	50.25	1546271
2018-11-13	50.25	52.60	50.25	51.73	948871
2018-11-14	51.84	52.41	49.98	50.06	1370952
2018-11-15	49.89	51.70	49.71	51.67	737951
2018-11-16	51.36	54.37	51.16	53.74	972630
2018-11-19	53.78	54.28	51.95	53.62	669722
2018-11-20	52.94	53.77	51.70	53.29	803360
2018-11-21	53.81	54.25	53.21	53.76	469071
2018-11-23	53.31	55.25	53.31	54.15	399802
2018-11-26	54.69	56.44	54.20	56.26	843929
2018-11-27	55.60	56.26	54.63	55.44	970065
2018-11-28	55.51	57.98	55.20	57.96	874547
2018-11-29	57.47	58.54	56.70	57.43	937189
2018-11-30	57.15	58.31	56.90	58.29	791386
2018-12-03	58.85	59.81	58.08	59.54	906712
2018-12-04	59.40	59.75	55.82	56.00	1510904
2018-12-06	54.91	56.53	53.74	56.05	1071896
2018-12-07	55.67	56.15	52.29	53.12	1411970
2018-12-10	52.93	54.27	52.16	53.33	883950
2018-12-11	53.78	54.06	52.54	53.95	691967
2018-12-12	54.52	56.51	53.73	56.17	988739
2018-12-13	56.17	56.34	52.83	53.47	902570
2018-12-14	53.20	54.07	52.66	52.93	634882
2018-12-17	52.67	54.86	51.63	51.87	1119063
2018-12-18	52.49	52.67	50.28	51.27	689290
2018-12-19	51.35	52.66	49.92	50.86	853623
2018-12-20	50.84	51.42	48.82	49.78	868456
2018-12-21	50.12	50.50	48.42	48.78	1538627
2018-12-24	48.46	50.72	48.27	49.50	557793
2018-12-26	49.50	52.21	49.50	52.15	727329
2018-12-27	51.41	53.22	51.32	53.12	940175
2018-12-28	53.13	53.83	50.89	51.36	949546
2018-12-31	51.76	54.36	51.76	54.06	955683
2019-01-02	53.13	54.25	52.45	53.77	902086
2019-01-03	53.50	54.98	52.83	52.92	859197
2019-01-04	53.67	55.72	53.32	54.33	2568042
2019-01-07	55.02	57.35	55.00	56.81	1099129
2019-01-08	57.25	58.14	56.18	57.20	1205832
2019-01-09	57.46	57.99	56.53	57.21	653084
2019-01-10	56.74	57.86	56.15	57.34	884475
2019-01-11	57.18	58.10	56.64	57.80	610942
2019-01-14	57.12	58.11	56.33	56.39	613258
2019-01-15	56.50	58.48	56.50	58.26	727174
2019-01-16	57.89	58.82	56.71	57.18	583765
2019-01-17	56.97	58.19	56.63	57.60	694737
2019-01-18	57.95	58.13	56.44	58.03	1241169
2019-01-22	57.45	58.39	56.65	57.44	782689
2019-01-23	57.54	59.31	56.63	57.21	801078
2019-01-24	57.08	57.44	56.11	57.05	906740
2019-01-25	57.24	58.85	56.96	58.74	843974
2019-01-28	58.22	58.52	56.71	56.96	773234
2019-01-29	56.20	56.81	54.04	54.55	1082249
2019-01-30	54.64	56.34	53.99	55.92	750916
2019-01-31	56.05	58.14	55.52	58.00	818913
2019-02-01	58.10	58.72	57.64	58.49	693163
2019-02-04	58.55	59.12	57.53	59.01	607842
2019-02-05	58.52	59.50	58.05	58.26	520562
2019-02-06	58.30	58.86	58.00	58.05	530795
2019-02-07	58.00	58.42	57.50	58.03	764517
2019-02-08	57.71	59.26	57.71	58.73	596885
2019-02-11	58.40	59.15	57.99	59.10	675872
2019-02-12	59.36	59.99	59.08	59.67	719684
2019-02-13	59.88	60.92	58.73	60.55	821019
2019-02-14	60.19	60.55	58.60	58.87	503087
2019-02-15	59.05	59.05	58.21	58.98	617134
2019-02-19	58.67	59.52	58.11	58.54	487386
2019-02-20	58.67	59.30	56.98	58.37	452025
2019-02-21	58.23	58.23	56.98	57.41	525923
2019-02-22	57.52	58.80	57.25	58.76	414533
2019-02-25	59.17	61.92	59.05	61.67	1497423
2019-02-26	61.45	62.48	60.67	61.62	1026371
2019-02-27	62.55	72.20	62.49	70.94	4747467
2019-02-28	71.16	72.18	70.31	70.99	1848274
2019-03-01	71.47	71.95	69.39	69.69	1711267
2019-03-04	69.60	71.00	69.29	70.49	1106405
2019-03-05	70.50	72.73	70.43	71.22	1328568
2019-03-06	71.06	72.06	68.91	69.18	937317
2019-03-07	68.92	70.48	68.15	69.81	786115
2019-03-08	68.98	70.74	68.79	70.46	1151507
2019-03-11	71.00	73.98	71.00	73.92	1375372
2019-03-12	74.00	75.02	73.53	74.88	1115934
2019-03-13	75.18	76.82	74.77	76.61	1287643
2019-03-14	77.00	78.20	76.24	77.44	1223966
2019-03-15	77.52	78.59	76.91	78.54	1288397
2019-03-18	78.49	79.72	78.01	79.52	1364307
2019-03-19	79.58	80.46	79.24	79.61	1172853
2019-03-20	79.60	81.03	78.60	80.21	930448
2019-03-21	79.53	80.88	79.07	80.50	1579203
2019-03-22	80.30	80.60	78.52	78.90	790899
2019-03-25	78.00	79.53	77.02	79.04	906499
2019-03-26	79.78	80.45	78.77	80.18	931423
2019-03-27	80.25	80.75	76.57	77.03	1331045
2019-03-28	77.20	79.94	76.61	79.75	1126580
2019-03-29	80.06	81.59	79.26	81.17	893002
2019-04-01	81.90	82.75	80.56	81.31	893467
2019-04-02	81.64	82.18	80.43	81.74	876697
2019-04-03	81.68	85.04	81.21	84.89	2015870
2019-04-04	84.67	85.00	81.23	82.15	1154950
2019-04-05	82.63	85.82	82.30	84.99	1381057
2019-04-08	84.90	86.58	83.34	86.14	1274582
2019-04-09	85.44	85.51	82.62	83.72	1114000
2019-04-10	84.69	86.08	83.95	85.62	909114
2019-04-11	85.57	85.57	82.90	83.76	891300
2019-04-12	84.27	85.14	83.85	84.61	680018
2019-04-15	84.84	85.88	83.41	83.88	1000835
2019-04-16	84.22	85.45	82.79	83.28	1196304
2019-04-17	78.97	79.00	70.81	72.67	3767748
2019-04-18	72.53	74.00	70.87	72.99	2181791
2019-04-22	73.75	75.63	71.67	72.64	1130168
2019-04-23	72.91	75.11	72.66	75.00	1110393
2019-04-24	75.02	75.10	72.45	73.33	1665422
2019-04-25	73.80	74.44	72.41	73.86	1008017
2019-04-26	74.04	74.99	72.41	74.73	956705
2019-04-29	74.70	75.14	73.67	74.38	889701
2019-04-30	74.34	75.00	72.81	74.33	935393
2019-05-01	74.37	74.81	73.23	73.57	720273
2019-05-02	73.42	73.79	71.12	72.21	1577639
2019-05-03	73.22	73.73	72.20	73.46	1177674
2019-05-06	72.42	73.60	71.97	72.74	1153472
2019-05-07	72.19	72.53	67.10	67.62	2450493
2019-05-08	63.97	69.64	63.20	68.65	5360908
2019-05-09	68.00	69.91	66.18	67.36	2001604
2019-05-10	67.19	69.91	67.00	69.28	1401315
2019-05-13	67.29	67.86	66.09	66.55	1425172
2019-05-14	67.05	67.85	66.31	66.74	1687320
2019-05-15	66.44	68.26	66.05	66.55	1163552
2019-05-16	66.93	68.70	66.70	67.78	988262
2019-05-17	67.04	68.85	66.97	67.40	1013423
2019-05-20	66.85	68.12	66.46	67.46	1092484
2019-05-21	68.13	69.78	67.57	69.24	1022715
2019-05-22	69.32	69.66	67.50	68.56	1236153
2019-05-23	68.27	68.62	66.21	67.14	1265558
2019-05-24	67.63	68.74	63.80	64.72	2588017
2019-05-28	64.97	65.74	63.56	65.04	8094383
2019-05-29	64.64	65.35	63.52	64.42	1390529
2019-05-30	64.65	65.68	63.76	64.72	1076653
2019-05-31	64.32	66.67	64.04	65.60	1506063
2019-06-03	66.02	66.51	64.25	64.91	1563202
2019-06-04	65.63	65.71	63.70	65.57	1592348
2019-06-05	66.12	66.41	65.48	66.27	736669
2019-06-06	66.16	66.39	63.34	63.49	1083050
2019-06-07	63.73	63.80	61.91	63.68	1034104
2019-06-10	63.85	64.85	63.48	63.90	1015866
2019-06-11	64.34	64.40	62.66	63.36	1144593
2019-06-12	63.76	64.90	63.33	64.44	1121685
2019-06-13	64.85	65.29	63.57	63.88	848755
2019-06-14	63.70	63.87	62.05	62.09	902546
2019-06-17	62.47	65.06	62.46	64.73	1133488
2019-06-18	65.00	65.43	64.12	64.90	844560
2019-06-19	65.05	65.66	64.63	65.24	806448
2019-06-20	66.22	66.22	63.83	64.92	1042927
2019-06-21	64.87	64.88	63.90	64.33	1191049
2019-06-24	64.51	64.67	62.67	63.84	827981
2019-06-25	64.23	65.23	63.62	64.46	659199
2019-06-26	64.47	65.61	62.82	63.59	875357
2019-06-27	63.58	65.13	63.00	64.69	797021
2019-06-28	64.73	65.25	64.04	64.27	1936144
2019-07-01	65.35	66.15	64.40	64.80	1037514
2019-07-02	65.07	67.07	65.00	66.01	1304857
2019-07-03	66.29	66.47	64.54	65.56	972655
2019-07-05	65.48	65.69	63.90	64.57	742276
2019-07-08	64.32	64.90	63.21	64.02	779805
2019-07-09	63.90	66.39	63.87	65.59	914353
2019-07-10	65.74	66.40	64.44	65.20	919435
2019-07-11	65.49	65.63	63.95	65.45	807960
2019-07-12	65.30	65.90	64.75	65.52	946635
2019-07-15	65.86	68.50	65.50	67.86	1087011
2019-07-16	68.05	69.00	67.03	67.61	984454
2019-07-17	67.81	67.81	66.76	67.41	574461
2019-07-18	67.31	70.85	67.31	70.44	1326108
2019-07-19	70.32	70.42	68.30	68.76	1325115
2019-07-22	69.07	70.25	68.64	68.88	952422
2019-07-23	66.50	66.75	61.86	63.96	3517656
2019-07-24	63.82	63.96	61.77	62.96	1325909
2019-07-25	62.76	63.87	62.25	63.00	910692
2019-07-26	63.10	64.12	62.61	63.93	723090
2019-07-29	64.00	64.50	63.23	64.33	704412
2019-07-30	64.34	65.60	63.34	65.53	986562
2019-07-31	65.57	67.58	65.57	65.86	1080355
2019-08-01	66.20	67.36	65.43	66.07	829879
2019-08-02	65.70	65.85	63.72	64.49	811522
2019-08-05	63.76	63.90	61.24	62.00	1004268
2019-08-06	62.75	66.50	62.10	64.07	2208301
2019-08-07	65.97	68.57	63.13	67.68	1536056
2019-08-08	68.15	69.17	67.41	68.30	1212450
2019-08-09	67.73	69.45	67.15	68.44	969755
2019-08-12	68.24	69.15	67.25	68.06	1340220
2019-08-13	67.88	68.67	65.98	67.05	1280705
2019-08-14	66.42	67.60	65.83	66.93	845495
2019-08-15	66.89	67.98	66.73	67.48	920589
2019-08-16	67.71	69.15	67.71	69.08	626393
2019-08-19	69.82	70.35	68.07	70.00	917905
2019-08-20	70.01	71.58	69.65	70.98	980645
2019-08-21	71.41	73.09	71.09	72.15	854755
2019-08-22	71.89	71.89	67.80	67.85	1155997
2019-08-23	67.92	69.32	67.44	67.96	1118712
2019-08-26	68.57	68.57	66.96	67.60	728774
2019-08-27	67.85	68.00	65.97	66.14	1250719
2019-08-28	65.73	66.03	63.78	64.20	1191511
2019-08-29	64.66	64.88	63.19	64.10	799177
2019-08-30	64.36	64.36	62.71	63.21	614946
2019-09-03	62.97	63.07	61.65	62.06	1029483
2019-09-04	62.68	62.95	61.54	62.19	1391004
2019-09-05	62.19	63.13	61.54	62.76	635826
2019-09-06	62.77	63.35	61.68	61.75	717688
2019-09-09	61.95	61.95	59.54	60.12	1109804
2019-09-10	61.75	63.27	60.61	62.79	1357199
2019-09-11	62.64	65.27	62.36	64.83	833422
2019-09-12	64.95	67.02	64.17	66.88	1460254
2019-09-13	66.35	67.31	65.65	66.20	1903070
2019-09-16	66.20	66.25	64.00	65.13	882318
2019-09-17	64.43	65.40	64.05	64.78	723790
2019-09-18	64.56	64.70	62.27	63.11	686524
2019-09-19	63.29	63.57	61.97	62.94	716809
2019-09-20	62.98	63.45	62.00	62.71	1600778
2019-09-23	62.13	63.05	60.14	61.00	1235386
2019-09-24	60.89	61.67	60.65	61.25	1093238
2019-09-25	61.26	62.00	60.56	61.32	1079516
2019-09-26	61.68	61.97	59.20	59.32	1149953
2019-09-27	59.51	60.55	58.50	59.06	1058961
2019-09-30	59.08	60.50	58.48	59.91	833119
2019-10-01	59.98	60.25	56.91	57.14	911003
2019-10-02	56.27	58.85	55.90	57.85	899293
2019-10-03	58.01	58.99	57.37	58.56	562105
2019-10-04	58.72	59.44	57.32	58.64	606296
2019-10-07	58.87	61.12	58.87	60.11	886986
2019-10-08	59.79	59.79	58.05	58.71	600883
2019-10-09	59.50	60.31	58.94	59.74	414261
2019-10-10	60.60	62.59	59.79	62.10	776756
2019-10-11	62.30	63.07	61.65	62.74	818256
2019-10-14	62.30	63.10	62.26	62.53	476737
2019-10-15	63.32	64.27	61.39	61.46	981029
2019-10-16	60.00	60.04	56.46	57.62	2240669
2019-10-17	58.13	58.41	55.51	56.54	1789859
2019-10-18	56.57	56.57	55.26	55.79	1230719
2019-10-21	56.01	56.12	54.41	55.26	1229528
2019-10-22	56.22	57.83	54.68	54.73	1254805
2019-10-23	54.89	55.25	53.89	54.49	943724
2019-10-24	54.49	54.75	53.34	53.85	722342
2019-10-25	53.99	54.83	53.65	53.89	1492780
2019-10-28	53.98	55.78	53.98	55.46	1357923
2019-10-29	55.41	56.31	54.32	54.73	1386344
2019-10-30	56.69	57.40	56.03	56.72	1054455
2019-10-31	56.35	57.15	55.32	55.72	875727
2019-11-01	55.90	56.81	55.04	55.34	873833
2019-11-04	55.69	55.81	54.29	54.75	716139
2019-11-05	54.93	55.11	54.20	54.39	819095
2019-11-06	56.05	57.64	54.85	55.60	1790031
2019-11-07	54.36	55.73	54.36	55.35	1057520
2019-11-08	55.53	57.53	55.01	57.06	925129
2019-11-11	56.88	57.20	55.25	56.65	629813
2019-11-12	56.29	57.10	55.78	56.98	641561
2019-11-13	57.25	58.44	56.75	57.63	694586
2019-11-14	57.37	58.16	56.89	57.79	912009
2019-11-15	58.19	58.98	57.83	58.61	628644
2019-11-18	58.75	59.50	56.92	57.78	760887
2019-11-19	57.80	58.98	57.40	58.09	773346
2019-11-20	57.96	60.41	57.95	59.69	1711376
2019-11-21	59.68	60.72	59.36	60.38	961154
2019-11-22	60.16	61.55	59.72	61.43	941146
2019-11-25	62.25	63.45	61.76	63.14	1037377
2019-11-26	63.31	64.25	62.87	63.10	1025517
2019-11-27	62.96	64.47	62.75	64.36	909767
2019-11-29	64.05	64.96	63.60	63.96	632680
2019-12-02	64.00	65.38	63.44	63.89	997160
2019-12-03	63.33	64.40	63.20	64.18	739507
2019-12-04	64.30	65.35	63.81	65.00	883858
2019-12-05	64.91	64.94	64.10	64.53	872507
2019-12-06	64.82	65.67	64.42	64.61	940508
2019-12-09	64.61	65.03	63.24	63.24	793173
2019-12-10	62.52	63.59	62.52	62.91	639256
2019-12-11	62.67	63.54	61.58	61.69	786371
2019-12-12	61.57	62.69	61.00	62.22	4166103
2019-12-13	62.81	65.25	62.39	63.05	1438363
2019-12-16	63.78	66.22	63.33	65.27	1730441
2019-12-17	65.20	65.57	63.09	63.93	1207396
2019-12-18	63.73	63.82	61.14	62.01	917513
2019-12-19	61.89	62.20	60.89	61.58	955638
2019-12-20	61.52	62.00	61.00	61.64	1197638
2019-12-23	61.81	62.38	61.17	62.11	694271
2019-12-24	61.98	62.26	61.03	61.87	224937
2019-12-26	61.97	61.97	61.23	61.47	388531
2019-12-27	61.50	61.60	60.64	60.78	797235
2019-12-30	60.61	61.00	59.90	60.28	749249
2019-12-31	59.91	60.51	59.85	60.41	602443
2020-01-02	60.89	61.02	60.00	60.89	939347
2020-01-03	59.98	61.16	59.78	60.44	729926
2020-01-06	59.87	60.64	59.25	60.51	669054
2020-01-07	60.51	61.62	60.15	61.19	692595
2020-01-08	60.95	62.65	60.95	62.44	684182
2020-01-09	62.78	64.34	62.68	63.27	706774
2020-01-10	63.45	64.32	62.56	62.68	675603
2020-01-13	62.60	63.01	61.66	62.78	968083
2020-01-14	62.46	63.92	62.03	63.40	676899
2020-01-15	63.41	64.26	61.95	62.06	810009
2020-01-16	62.58	62.58	60.80	61.46	1501888
2020-01-17	61.71	61.78	59.93	60.13	1916002
2020-01-21	59.94	60.52	58.69	60.02	1704190
2020-01-22	61.59	62.98	61.03	61.23	1090446
2020-01-23	61.25	61.36	60.34	60.40	657789
2020-01-24	60.53	61.00	59.13	59.42	821503
2020-01-27	58.82	59.79	58.25	59.09	834652
2020-01-28	59.54	60.43	59.54	59.91	487546
2020-01-29	59.99	61.23	59.59	60.69	495206
2020-01-30	60.17	60.51	58.86	59.55	1052485
2020-01-31	59.38	59.76	57.96	58.32	1016539
2020-02-03	58.70	58.86	58.03	58.44	542989
2020-02-04	59.16	59.97	58.82	58.99	760950
2020-02-05	59.50	59.91	58.66	58.98	884594
2020-02-06	62.55	62.90	59.81	61.28	1748018
2020-02-07	61.10	61.10	60.01	60.49	858682
2020-02-10	60.57	60.57	59.18	59.98	378230
2020-02-11	60.01	60.50	59.20	60.31	550232
2020-02-12	60.23	60.75	59.67	60.51	641951
2020-02-13	60.31	61.20	59.97	60.06	666726
2020-02-14	60.24	60.33	59.42	60.13	359104
2020-02-18	60.28	61.82	60.12	61.57	731118
2020-02-19	61.72	61.85	60.88	61.73	427898
2020-02-20	61.78	61.97	60.52	61.29	521928
2020-02-21	61.10	61.42	60.26	60.49	491341
2020-02-24	59.37	59.43	56.56	57.10	1030699
2020-02-25	57.39	58.13	55.10	55.30	1155959
2020-02-26	56.97	58.49	55.34	56.02	1355306
2020-02-27	55.47	55.88	53.27	53.29	1266965
2020-02-28	51.36	52.82	49.73	50.78	1999105
2020-03-02	51.00	52.85	50.02	52.30	1727887
2020-03-03	52.31	53.35	50.02	50.72	1237886
2020-03-04	52.48	54.61	50.87	54.59	1149778
2020-03-05	53.73	54.80	50.08	52.92	1398914
2020-03-06	51.08	54.04	51.00	53.88	1302195
2020-03-09	50.17	53.32	49.52	51.33	1315309
2020-03-10	52.81	52.98	49.02	52.82	1138381
2020-03-11	51.54	51.97	48.26	49.14	1314814
2020-03-12	45.06	47.38	44.30	44.33	1467674
2020-03-13	46.70	48.67	42.61	48.41	1491347
2020-03-16	41.82	47.11	41.55	43.25	1417601
2020-03-17	44.34	45.71	41.63	44.50	1780202
2020-03-18	41.73	45.56	41.20	43.46	1197925
2020-03-19	43.33	46.85	42.46	46.07	1064042
2020-03-20	45.62	46.82	42.72	43.58	1387537
2020-03-23	43.65	43.98	39.32	41.60	1342071
2020-03-24	42.53	45.39	42.36	44.83	1156606
2020-03-25	45.19	48.26	43.87	46.75	1131993
2020-03-26	45.73	49.78	45.73	49.75	1299217
2020-03-27	48.32	50.65	48.21	49.41	1024261
2020-03-30	49.65	50.66	47.78	48.21	970825
2020-03-31	48.00	48.64	46.88	47.28	710108
2020-04-01	45.56	49.11	45.12	46.85	760969
2020-04-02	45.93	49.18	45.93	49.01	1049212
2020-04-03	48.15	49.64	47.95	48.51	1038220
2020-04-06	49.28	51.74	48.16	51.46	965111
2020-04-07	52.79	53.19	49.88	50.07	1003773
2020-04-08	50.47	52.96	49.78	52.50	824747
2020-04-09	52.06	53.39	52.06	53.00	559195
2020-04-13	53.01	53.29	50.54	51.25	857775
2020-04-14	51.98	52.99	51.50	52.77	777432
2020-04-15	52.00	52.35	50.60	50.81	767314
2020-04-16	51.32	53.52	51.11	53.28	834493
2020-04-17	53.90	55.27	53.50	55.07	936775
2020-04-20	54.93	57.16	54.74	55.54	849158
2020-04-21	55.30	55.58	52.62	53.38	770840
2020-04-22	54.06	54.86	53.06	54.67	642388
2020-04-23	55.15	57.75	55.01	56.96	857726
2020-04-24	57.60	58.64	55.80	58.15	781467
2020-04-27	58.95	59.60	57.94	58.38	831474
2020-04-28	58.94	59.44	57.11	57.20	853252
2020-04-29	58.00	58.21	56.55	56.85	657565
2020-04-30	56.55	57.42	55.30	55.53	892972
2020-05-01	54.68	55.51	53.80	55.32	631106
2020-05-04	55.26	57.66	54.61	57.65	680818
2020-05-05	58.08	58.41	57.17	57.73	587743
2020-05-06	55.86	58.48	55.50	56.51	834597
2020-05-07	56.68	57.43	53.10	53.26	1409113
2020-05-08	53.74	54.97	52.49	54.40	967878
2020-05-11	54.25	56.83	54.10	56.18	919823
2020-05-12	56.37	57.42	55.61	55.90	920146
2020-05-13	56.95	57.01	53.96	54.43	613178
2020-05-14	53.96	53.96	51.26	52.33	1043246
2020-05-15	52.15	53.15	51.56	53.07	776623
2020-05-18	54.54	55.25	53.90	55.02	849248
2020-05-19	55.11	55.95	53.50	53.50	928990
2020-05-20	53.82	54.90	52.78	54.22	679532
2020-05-21	54.32	54.35	53.34	54.30	521275
2020-05-22	54.01	54.56	53.74	54.47	392100
2020-05-26	55.32	57.08	54.83	56.04	1426946
2020-05-27	56.05	56.15	54.37	56.12	1054227
2020-05-28	56.57	57.55	56.30	56.44	772196
2020-05-29	56.29	57.04	54.92	56.21	1327951
2020-06-01	55.85	57.09	55.27	56.84	624756
2020-06-02	57.00	57.89	56.54	57.67	731309
2020-06-03	57.99	58.09	56.70	56.82	824701
2020-06-04	56.44	57.16	55.51	55.86	687468
2020-06-05	56.53	58.21	56.01	57.56	880540
2020-06-08	57.91	58.92	57.54	58.83	706003
2020-06-09	58.26	58.87	58.03	58.48	669434
2020-06-10	58.89	59.94	58.49	58.57	995088
2020-06-11	57.59	58.23	56.35	56.51	1249566
2020-06-12	57.61	58.50	56.63	58.37	1007814
2020-06-15	57.45	58.39	56.82	57.21	624507
2020-06-16	58.31	58.65	56.21	57.00	698717
2020-06-17	56.99	58.57	56.75	57.65	641229
2020-06-18	57.56	58.42	57.33	58.20	361343
2020-06-19	58.59	59.00	57.16	58.95	1610507
2020-06-22	58.92	59.73	57.61	59.34	673413
2020-06-23	58.76	59.28	57.59	57.82	953815
2020-06-24	57.88	59.65	57.72	59.10	969402
2020-06-25	59.20	61.06	58.66	61.05	863008
2020-06-26	60.70	61.24	59.51	60.09	1796890
2020-06-29	60.50	60.73	58.82	59.40	509870
2020-06-30	59.06	59.58	58.19	58.96	1253002
2020-07-01	58.87	60.55	58.58	60.20	656617
2020-07-02	61.00	61.75	60.23	60.79	615336
2020-07-06	61.27	61.66	60.00	60.78	955254
2020-07-07	60.71	61.90	60.32	61.39	520399
2020-07-08	61.00	61.61	60.01	60.91	631611
2020-07-09	60.80	61.02	59.66	60.44	439629
2020-07-10	60.61	62.16	60.37	62.09	807646
2020-07-13	62.20	63.49	60.80	61.04	826962
2020-07-14	61.04	61.83	59.51	61.50	743108
2020-07-15	62.50	63.43	61.92	62.95	687180
2020-07-16	62.49	62.63	61.64	62.19	634353
2020-07-17	62.60	62.94	61.76	62.15	786906
2020-07-20	62.36	62.68	61.56	62.07	572895
2020-07-21	62.00	62.17	60.96	61.05	412935
2020-07-22	60.99	61.39	60.31	60.67	347487
2020-07-23	60.77	61.07	59.41	59.70	565352
2020-07-24	59.28	59.70	58.08	58.95	486410
2020-07-27	59.23	60.57	59.15	60.29	492858
2020-07-28	60.29	60.55	59.40	59.41	493987
2020-07-29	59.50	59.82	58.40	58.78	528735
2020-07-30	58.32	59.78	58.28	59.02	518788
2020-07-31	59.36	59.46	57.26	57.56	1046819
2020-08-03	57.75	59.46	57.61	59.19	490963
2020-08-04	58.67	59.80	58.04	59.24	454277
2020-08-05	59.85	59.85	55.28	57.48	1338213
2020-08-06	56.69	57.77	56.13	56.51	749393
2020-08-07	56.45	56.76	55.22	56.21	1217154
2020-08-10	56.40	56.76	53.90	54.10	851570
2020-08-11	53.62	53.85	51.58	53.42	1124259
2020-08-12	53.64	53.90	52.75	52.98	620321
2020-08-13	52.98	53.44	52.41	53.09	486894
2020-08-14	52.89	54.01	52.68	52.78	394582
2020-08-17	53.03	54.50	52.99	53.99	381735
2020-08-18	53.83	54.21	53.21	53.65	536759
2020-08-19	53.46	53.54	52.21	52.28	924442
2020-08-20	52.65	53.41	52.31	53.05	966060
2020-08-21	53.00	53.01	52.28	52.67	383342
2020-08-24	52.90	52.90	52.06	52.13	595668
2020-08-25	52.32	52.95	51.85	52.90	452132
2020-08-26	53.00	53.41	52.26	52.31	419797
2020-08-27	52.29	53.38	51.83	52.61	384791
2020-08-28	52.53	52.82	51.89	52.79	332438
2020-08-31	53.91	54.91	53.18	54.50	802157
2020-09-01	54.64	54.93	53.51	54.27	672153
2020-09-02	53.93	55.43	53.72	55.06	673981
2020-09-03	54.63	55.89	54.50	55.27	773386
2020-09-04	55.46	56.20	54.76	55.61	945696
2020-09-08	54.92	54.92	52.37	52.72	949930
2020-09-09	52.91	54.19	52.84	53.15	708317
2020-09-10	53.09	53.24	51.51	51.52	892330
2020-09-11	51.71	52.30	50.81	51.97	613624
2020-09-14	52.61	54.06	52.51	53.74	685434
2020-09-15	54.05	54.07	52.88	52.93	718533
2020-09-16	53.06	53.20	51.64	51.77	1003008
2020-09-17	51.65	52.08	51.10	51.29	900882
2020-09-18	51.39	51.66	50.11	51.39	1075548
2020-09-21	50.76	51.35	49.53	50.20	946312
2020-09-22	50.49	50.78	49.90	50.77	1727944
2020-09-23	52.52	52.52	49.23	49.33	2375699
2020-09-24	48.72	49.36	47.42	48.64	1691183
2020-09-25	48.65	49.07	47.52	48.70	1007278
2020-09-28	49.32	49.92	48.84	49.03	506378
2020-09-29	48.84	49.20	47.86	48.48	1097773
2020-09-30	48.60	49.00	47.19	47.45	1066395
2020-10-01	47.69	48.60	47.32	47.76	1602376
2020-10-02	47.22	47.49	45.12	45.65	1800734
2020-10-05	46.06	47.95	46.04	47.58	2186228
2020-10-06	47.89	48.05	45.09	45.30	1277207
2020-10-07	45.50	46.63	45.47	46.42	960125
2020-10-08	46.75	47.25	46.50	46.86	853148
2020-10-09	47.00	47.08	45.87	45.94	665621
2020-10-12	46.43	46.66	45.60	46.48	874165
2020-10-13	47.50	48.33	47.23	47.97	1534746
2020-10-14	48.50	48.92	47.67	47.71	1079542
2020-10-15	47.72	49.59	46.91	48.29	2839105
2020-10-16	48.22	48.95	47.12	47.13	1435369
2020-10-19	47.46	47.87	46.18	47.20	837838
2020-10-20	47.32	47.90	46.90	47.40	572301
2020-10-21	47.53	47.79	46.15	46.36	981605
2020-10-22	46.44	47.31	46.29	47.19	1015016
2020-10-23	47.19	47.56	46.67	47.34	512821
2020-10-26	47.05	47.26	46.39	47.01	567250
2020-10-27	46.76	47.41	46.56	46.98	1200012
2020-10-28	46.40	46.64	45.59	45.82	630680
2020-10-29	45.60	47.09	45.54	46.85	726200
2020-10-30	46.18	47.00	45.48	46.95	977464
2020-11-02	47.51	47.63	45.87	46.77	649561
2020-11-03	46.91	47.68	46.45	47.00	651305
2020-11-04	46.80	48.99	46.28	47.61	1330704
2020-11-05	47.71	49.71	47.56	48.72	2392244
2020-11-06	48.80	49.00	47.54	48.63	679504
2020-11-09	49.87	50.93	49.26	50.10	1226611
2020-11-10	50.26	50.84	49.31	50.18	960900
2020-11-11	50.34	50.34	49.03	49.21	589785
2020-11-12	49.04	49.88	48.81	49.25	954087
2020-11-13	49.45	51.92	49.31	51.57	995444
2020-11-16	51.90	52.35	51.39	52.15	866321
2020-11-17	52.08	52.63	51.47	52.51	564146
2020-11-18	52.63	52.66	50.63	50.68	846590
2020-11-19	50.46	51.14	50.02	50.45	655807
2020-11-20	50.23	50.23	49.06	49.14	938327
2020-11-23	49.56	50.35	49.13	50.27	709461
2020-11-24	50.51	51.33	49.94	50.04	606137
2020-11-25	50.00	50.32	49.66	50.24	688790
2020-11-27	50.01	51.19	50.01	51.13	415986
2020-11-30	51.40	51.59	49.83	50.53	2616799
2020-12-01	50.55	51.41	50.10	51.12	1381639
2020-12-02	51.47	51.84	50.69	51.31	805484
2020-12-03	51.00	51.41	50.56	50.97	520367
2020-12-04	51.23	51.37	50.75	51.22	566112
2020-12-07	51.25	51.99	49.94	50.31	859185
2020-12-08	50.30	50.91	48.65	48.98	1261880
2020-12-09	48.92	49.12	46.42	46.65	1362159
2020-12-10	46.58	46.92	45.70	46.38	970614
2020-12-11	46.29	46.69	45.25	45.81	995058
2020-12-14	46.52	48.32	46.52	47.83	2109737
2020-12-15	48.47	51.50	48.47	51.49	2487958
2020-12-16	51.34	51.97	49.57	49.79	1282250
2020-12-17	49.87	51.33	49.01	51.19	1440687
2020-12-18	51.50	54.57	51.46	54.33	2909205
2020-12-21	53.68	55.67	53.35	55.34	1937969
2020-12-22	55.77	58.84	55.39	58.59	2148943
2020-12-23	58.48	60.54	58.00	60.27	2501078
2020-12-24	60.18	60.85	59.47	59.68	1105175
2020-12-28	59.91	60.95	58.70	58.93	1396505
2020-12-29	58.89	58.99	56.01	57.03	1172673
2020-12-30	57.06	58.50	56.70	57.20	1001867
2020-12-31	56.94	57.05	55.80	56.54	904025
2021-01-04	56.87	57.03	55.57	56.78	925215
2021-01-05	56.89	56.98	55.45	55.93	727438
2021-01-06	55.65	56.98	55.37	56.19	1100762
2021-01-07	56.67	59.29	56.19	59.14	933102
2021-01-08	59.03	61.20	58.13	61.04	1342124
2021-01-11	60.32	62.30	59.57	62.10	1037625
2021-01-12	62.09	62.31	58.92	59.15	822424
2021-01-13	59.16	59.98	57.96	59.65	900893
2021-01-14	59.74	61.81	58.86	61.35	783381
2021-01-15	61.33	63.19	60.71	61.28	1273885
2021-01-19	61.92	62.48	60.78	61.03	759587
2021-01-20	61.08	62.90	60.83	62.54	720679
2021-01-21	63.00	63.00	60.14	61.27	872752
2021-01-22	61.45	62.04	60.75	61.75	651669
2021-01-25	62.34	63.79	61.90	63.78	1113137
2021-01-26	63.95	64.37	62.37	62.52	856951
2021-01-27	61.93	62.00	59.09	59.19	1091750
2021-01-28	60.29	61.54	59.83	60.69	1008199
2021-01-29	60.34	62.20	59.27	60.07	947260
2021-02-01	61.00	61.14	58.05	58.97	660442
2021-02-02	59.85	61.65	59.43	61.22	1264647
2021-02-03	61.57	62.65	61.03	61.24	914366
2021-02-04	62.05	62.10	59.12	59.41	928165
2021-02-05	59.54	60.66	58.58	60.19	803368
2021-02-08	60.59	60.99	59.00	59.73	953326
2021-02-09	59.63	60.72	59.16	59.33	531921
2021-02-10	59.32	60.20	57.89	58.09	936260
2021-02-11	58.27	58.59	57.24	57.95	665410
2021-02-12	58.86	60.15	56.64	57.06	681940
2021-02-16	58.17	58.23	55.71	56.20	1010168
2021-02-17	55.88	58.43	55.13	58.30	1130580
2021-02-18	57.72	58.30	56.10	57.53	941658
2021-02-19	57.90	58.46	57.46	57.69	519255
2021-02-22	56.81	58.22	55.81	55.94	725025
2021-02-23	55.16	56.21	53.45	56.05	734937
2021-02-24	56.54	57.44	55.22	56.21	704108
2021-02-25	55.43	56.02	52.94	53.41	1155272
2021-02-26	53.49	53.84	51.64	52.40	1230580
2021-03-01	53.46	54.97	53.00	54.05	871574
2021-03-02	53.67	56.01	53.00	55.30	1412210
2021-03-03	55.08	55.44	52.81	52.82	749637
2021-03-04	52.55	52.92	50.38	51.27	934026
2021-03-05	51.66	52.80	49.68	52.78	918678
2021-03-08	52.78	54.00	51.12	51.19	841402
2021-03-09	52.62	53.50	51.89	52.22	603078
2021-03-10	52.53	53.07	51.13	51.78	1032327
2021-03-11	52.52	53.53	51.91	53.40	652408
2021-03-12	53.45	53.93	52.16	52.99	829943
2021-03-15	53.37	54.82	53.05	54.62	544600
2021-03-16	55.04	55.39	53.59	54.30	1090043
2021-03-17	53.64	54.15	53.10	53.35	838591
2021-03-18	53.00	54.24	52.48	52.80	709873
2021-03-19	52.77	54.77	52.77	54.21	1758904
2021-03-22	54.60	55.96	54.50	55.64	1338175
2021-03-23	45.10	47.24	42.91	43.59	8507259
2021-03-24	44.01	45.11	43.15	43.28	3431951
2021-03-25	42.63	43.12	41.42	42.51	1423244
2021-03-26	42.77	43.07	41.70	42.95	1455112
2021-03-29	45.51	47.00	44.79	44.96	2470235
2021-03-30	44.29	46.00	43.50	44.71	1007917
2021-03-31	44.91	45.38	44.52	44.96	925248
2021-04-01	45.20	46.46	44.71	45.05	1092073
2021-04-05	45.32	46.96	45.16	46.84	989237
2021-04-06	46.90	47.87	46.71	47.25	1272575
2021-04-07	44.37	46.15	43.50	43.65	3716484
2021-04-08	43.55	43.71	42.50	42.69	3706517
2021-04-09	42.50	42.98	41.49	42.36	2121113
2021-04-12	42.02	42.10	40.76	40.87	1395704
2021-04-13	40.69	41.32	40.36	41.09	1119964
2021-04-14	41.08	42.55	41.08	41.83	841016
2021-04-15	41.95	42.49	40.97	41.03	1159088
2021-04-16	41.04	41.31	40.20	40.78	1860294
2021-04-19	40.76	40.92	39.17	39.94	1368394
2021-04-20	40.05	41.24	39.79	41.16	1120328
2021-04-21	40.89	41.79	40.24	41.49	1612546
2021-04-22	41.90	43.04	41.60	42.46	1486126
2021-04-23	42.61	43.53	42.34	42.69	754648
2021-04-26	43.14	43.67	42.26	43.63	1656429
2021-04-27	43.72	43.96	42.94	43.34	1019824
2021-04-28	43.26	44.10	42.78	43.56	1269764
2021-04-29	43.64	43.94	42.73	43.32	996926
2021-04-30	43.32	43.90	42.68	42.82	1048256
2021-05-03	43.00	43.27	42.76	42.99	1743445
2021-05-04	43.00	43.40	41.65	41.98	1791482
2021-05-05	42.06	43.59	38.88	39.89	3205294
2021-05-06	39.36	39.58	36.03	37.33	4031605
2021-05-07	37.83	39.34	36.37	36.54	2696020
2021-05-10	36.32	36.47	35.32	36.24	1942708
2021-05-11	35.32	37.20	35.10	36.69	1777696
2021-05-12	36.64	37.60	36.26	37.31	2450470
2021-05-13	37.62	37.80	36.55	37.37	2152243
2021-05-14	37.75	38.41	37.26	38.24	2259926
2021-05-17	38.23	38.66	37.07	37.32	1657721
2021-05-18	37.33	38.43	36.63	36.87	1879954
2021-05-19	36.51	36.75	35.09	35.36	2092978
2021-05-20	35.41	37.29	35.36	36.56	1391889
2021-05-21	36.72	37.14	36.18	36.21	990063
2021-05-24	36.34	36.34	35.15	35.43	1572418
2021-05-25	36.12	36.12	35.07	35.28	2015037
2021-05-26	35.83	35.83	34.85	35.52	1958976
2021-05-27	35.26	36.99	34.63	36.85	9313751
2021-05-28	37.13	37.94	36.97	37.25	1475482
2021-06-01	37.29	37.53	36.43	36.74	1135594
2021-06-02	36.74	36.99	35.52	35.68	1978575
2021-06-03	35.54	35.96	34.52	34.72	1348353
2021-06-04	35.00	35.19	34.54	34.54	918884
2021-06-07	34.71	36.25	34.43	35.87	3206209
2021-06-08	36.30	37.05	35.33	36.89	1855064
2021-06-09	37.18	37.50	36.21	36.92	2026190
2021-06-10	36.87	38.36	36.69	38.21	2579804
2021-06-11	38.28	38.48	37.44	37.93	1393667
2021-06-14	38.31	38.63	37.51	37.79	838672
2021-06-15	37.44	37.89	36.35	36.68	1597648
2021-06-16	36.88	37.57	36.32	37.13	1044100
2021-06-17	36.52	37.92	36.52	37.48	741471
2021-06-18	37.20	37.94	36.56	37.79	2251416
2021-06-21	37.77	37.85	36.54	36.91	1206547
2021-06-22	36.91	37.70	36.43	37.69	1093799
2021-06-23	38.08	38.08	37.18	37.78	968915
2021-06-24	38.11	38.94	38.05	38.44	1476243
2021-06-25	38.42	38.99	37.77	38.93	2658667
2021-06-28	39.60	40.30	38.66	38.97	1908773
2021-06-29	39.17	39.99	38.94	39.55	1719009
2021-06-30	39.75	40.11	39.08	39.89	1586482
2021-07-01	40.01	40.33	39.30	40.05	1076111
2021-07-02	40.22	40.27	39.46	39.92	1386220
2021-07-06	40.02	40.02	39.19	39.33	1329991
2021-07-07	39.39	39.54	38.34	38.96	872005
2021-07-08	38.00	39.17	37.76	38.79	1018018
2021-07-09	38.79	39.55	38.12	38.87	649718
2021-07-12	38.72	39.08	37.21	37.29	964047
2021-07-13	36.93	37.39	35.92	36.36	996662
2021-07-14	36.27	36.53	35.18	35.26	878293
2021-07-15	35.23	35.80	34.65	35.67	1058918
2021-07-16	35.79	36.75	34.97	36.55	2214098
2021-07-19	36.41	36.46	35.28	35.56	897672
2021-07-20	35.50	36.69	35.25	36.65	1018606
2021-07-21	36.58	36.88	36.03	36.71	788979
2021-07-22	36.91	37.67	36.71	37.49	881309
2021-07-23	37.52	38.21	37.00	38.03	949248
2021-07-26	37.87	38.50	37.02	37.42	1180624
2021-07-27	37.44	37.92	35.76	36.37	962845
2021-07-28	36.34	37.85	36.03	37.73	876124
2021-07-29	38.11	38.27	36.68	36.68	927866
2021-07-30	36.56	37.83	36.56	37.14	996382
2021-08-02	37.23	38.05	37.17	37.63	569266
2021-08-03	37.42	37.87	36.92	37.81	622230
2021-08-04	37.59	38.70	37.37	37.81	809185
2021-08-05	37.95	39.39	37.65	39.38	994330
2021-08-06	39.40	39.40	38.09	38.80	763947
2021-08-09	38.98	39.10	38.38	38.56	535874
2021-08-10	38.59	38.99	37.98	38.85	729871
2021-08-11	38.77	39.17	37.98	38.21	775320
2021-08-12	38.25	39.34	38.03	39.31	438211
2021-08-13	39.61	40.09	39.12	39.68	620048
2021-08-16	39.71	39.97	38.52	38.63	808542
2021-08-17	38.20	38.78	37.82	38.76	790990
2021-08-18	38.87	38.87	38.00	38.03	594401
2021-08-19	37.77	38.35	37.67	37.84	918947
2021-08-20	37.96	39.32	37.75	39.26	747108
2021-08-23	39.68	40.05	38.85	39.03	722158
2021-08-24	39.04	40.04	38.81	39.98	544570
2021-08-25	40.39	40.39	39.01	39.54	644032
2021-08-26	39.55	39.95	38.86	38.90	506089
2021-08-27	38.79	40.45	38.63	39.63	760627
2021-08-30	39.86	40.19	39.00	39.14	626404
2021-08-31	39.44	40.35	39.13	39.76	929737
2021-09-01	40.03	40.99	39.78	40.28	655627
2021-09-02	40.50	40.71	39.70	40.55	503913
2021-09-03	40.50	40.51	39.43	39.52	603655
2021-09-07	39.32	39.38	37.50	37.55	1372291
2021-09-08	37.41	37.47	36.73	36.97	723439
2021-09-09	36.73	37.10	36.25	36.26	542207
2021-09-10	36.15	36.35	35.45	36.09	753165
2021-09-13	36.07	36.87	35.62	36.27	1178982
2021-09-14	36.45	36.88	36.06	36.21	685687
2021-09-15	36.00	37.60	35.97	36.96	2251306
2021-09-16	36.84	36.98	35.69	36.43	1139899
2021-09-17	36.64	37.34	36.14	37.21	3056545
2021-09-20	36.56	37.18	35.98	36.19	994581
2021-09-21	36.41	36.93	35.81	36.28	916128
2021-09-22	36.31	36.92	36.09	36.56	570951
2021-09-23	36.57	37.31	35.85	37.20	875847
2021-09-24	37.14	37.47	36.10	36.20	445855
2021-09-27	36.11	36.45	35.70	35.87	790414
2021-09-28	35.55	35.80	34.28	34.36	1227404
2021-09-29	34.54	34.71	33.53	33.58	772277
2021-09-30	33.67	34.32	33.52	33.54	581293
2021-10-01	33.45	33.63	32.15	33.57	1020200
2021-10-04	33.30	33.32	32.17	32.33	589565
2021-10-05	32.20	32.98	32.19	32.79	798898
2021-10-06	32.37	33.47	32.34	33.34	589277
2021-10-07	33.39	34.11	33.30	33.77	650183
2021-10-08	33.77	34.31	33.68	34.09	439790
2021-10-11	34.19	34.81	34.00	34.41	570455
2021-10-12	33.97	34.48	33.84	34.01	606335
2021-10-13	34.26	34.33	33.53	33.56	435221
2021-10-14	33.74	35.05	33.65	34.49	601856
2021-10-15	35.18	35.80	33.88	35.10	1811841
2021-10-18	32.89	33.12	29.01	30.25	5316609
2021-10-19	30.06	31.87	30.05	31.28	1965071
2021-10-20	31.30	31.61	30.30	30.52	1323116
2021-10-21	30.42	31.03	30.18	30.33	721557
2021-10-22	30.20	30.53	29.81	30.44	753383
2021-10-25	30.46	30.69	30.01	30.10	478380
2021-10-26	30.17	30.60	29.82	29.84	691858
2021-10-27	29.85	30.18	29.22	29.81	1018620
2021-10-28	29.80	31.21	29.59	31.20	795965
2021-10-29	31.20	32.12	31.10	31.87	1015208
2021-11-01	31.80	33.05	31.62	33.00	711559
2021-11-02	33.30	33.56	32.55	32.97	935483
2021-11-03	32.89	34.35	32.27	33.76	1389004
2021-11-04	33.67	35.00	33.58	34.63	851820
2021-11-05	34.29	34.82	33.18	33.69	929390
2021-11-08	33.66	35.09	33.10	34.88	785645
2021-11-09	34.89	34.96	33.85	34.00	477569
2021-11-10	33.69	34.32	33.13	33.30	610550
2021-11-11	33.30	34.02	33.24	33.56	588385
2021-11-12	33.67	33.67	32.61	32.69	404196
2021-11-15	32.96	33.29	32.70	32.79	630255
2021-11-16	32.90	33.01	32.37	32.67	835346
2021-11-17	32.47	32.74	31.59	32.48	935917
2021-11-18	33.49	33.77	31.96	32.14	927429
2021-11-19	32.14	32.35	31.42	31.99	927469
2021-11-22	32.37	32.37	30.57	30.65	1214866
2021-11-23	30.56	30.80	29.66	30.33	1639512
2021-11-24	29.80	29.94	28.75	29.76	1302267
2021-11-26	29.86	30.27	28.89	29.05	755717
2021-11-29	29.30	29.48	27.39	27.45	1635515
2021-11-30	27.14	27.76	26.40	26.50	2092293
2021-12-01	27.03	27.17	25.59	25.61	1441935
2021-12-02	25.47	26.24	25.04	26.15	1350648
2021-12-03	26.40	26.76	25.62	26.39	1755982
2021-12-06	26.46	27.83	26.41	27.50	1132864
2021-12-07	28.71	30.81	28.55	30.57	2149979
2021-12-08	31.01	32.50	30.36	32.21	1647996
2021-12-09	32.04	32.26	30.17	30.28	2589079
2021-12-10	30.24	30.99	29.37	29.47	1063939
2021-12-13	29.26	30.54	28.72	30.17	2249048
2021-12-14	31.06	31.28	29.77	30.25	1866599
2021-12-15	29.98	31.23	29.22	31.11	1100131
2021-12-16	31.07	31.40	29.82	30.07	807889
2021-12-17	29.62	32.80	29.60	32.46	2510614
2021-12-20	32.09	32.91	31.64	32.21	1165698
2021-12-21	32.14	32.89	31.89	32.63	1100607
2021-12-22	32.63	32.85	32.02	32.33	747847
2021-12-23	32.50	32.91	32.42	32.71	493718
2021-12-27	32.83	32.85	31.03	31.19	835165
2021-12-28	31.01	31.84	30.13	30.19	836367
2021-12-29	30.15	30.82	29.63	30.63	908601
2021-12-30	30.63	31.49	30.34	30.54	628388
2021-12-31	30.54	31.10	30.42	30.43	639538
2022-01-03	30.73	32.66	30.14	32.60	1163149
2022-01-04	32.52	32.74	30.85	31.36	945771
2022-01-05	31.55	32.00	30.41	30.45	815421
2022-01-06	30.33	31.18	29.41	30.94	837373
2022-01-07	30.80	31.64	30.33	30.38	965629
2022-01-10	30.24	30.76	29.64	30.51	1197400
2022-01-11	30.78	31.80	30.56	31.35	914544
2022-01-12	31.40	32.27	31.15	31.85	1137050
2022-01-13	31.58	32.64	31.37	32.13	1226242
2022-01-14	31.25	33.09	31.25	33.08	1274297
2022-01-18	32.45	32.64	29.99	30.12	2020828
2022-01-19	30.34	31.43	30.16	30.32	1524636
2022-01-20	30.98	32.07	29.86	30.01	2009958
2022-01-21	29.70	30.69	29.45	29.88	1605339
2022-01-24	29.26	31.57	28.68	31.40	1682817
2022-01-25	30.99	32.03	30.70	31.48	1366202
2022-01-26	32.10	32.89	31.32	31.44	1527494
2022-01-27	31.66	31.87	30.02	30.14	1050019
2022-01-28	30.04	31.70	29.87	31.68	835769
2022-01-31	28.34	31.99	28.25	31.80	3318239
2022-02-01	30.58	31.68	30.49	31.51	1664206
2022-02-02	31.65	31.65	30.96	31.50	1102302
2022-02-03	31.07	31.72	30.90	31.07	1002396
2022-02-04	32.05	32.05	30.73	31.50	844332
2022-02-07	31.35	32.75	31.26	32.46	802801
2022-02-08	32.19	33.16	31.70	32.68	1059219
2022-02-09	32.93	34.46	32.90	34.02	1070960
2022-02-10	33.28	34.55	33.12	33.54	1024629
2022-02-11	33.50	34.13	32.65	32.88	754814
2022-02-14	32.88	33.00	32.16	32.59	2903883
2022-02-15	33.10	33.78	32.76	33.66	799951
2022-02-16	33.30	33.73	32.91	33.40	515142
2022-02-17	33.02	33.20	32.44	32.74	983645
2022-02-18	32.81	33.24	32.07	32.27	736216
2022-02-22	31.83	32.16	31.25	31.34	1482070
2022-02-23	31.60	32.11	30.58	30.73	1797681
2022-02-24	29.82	32.56	29.68	32.49	1496785
2022-02-25	31.99	33.00	31.70	31.78	908092
2022-02-28	31.54	33.46	31.32	33.38	1156166
2022-03-01	32.70	34.26	32.65	34.08	862494
2022-03-02	34.04	34.04	32.96	33.15	730320
2022-03-03	33.15	33.39	32.44	33.24	738517
2022-03-04	32.84	33.40	32.17	32.30	595073
2022-03-07	32.21	32.85	31.71	32.17	1501603
2022-03-08	32.00	33.34	31.74	32.35	741685
2022-03-09	33.03	33.94	32.94	33.33	810867
2022-03-10	32.86	33.24	31.98	33.17	947980
2022-03-11	33.37	33.66	32.08	32.19	815103
2022-03-14	31.61	32.74	31.61	32.68	1026776
2022-03-15	32.70	33.25	32.18	32.70	706523
2022-03-16	31.75	33.99	31.75	33.98	825806
2022-03-17	33.93	34.82	33.58	34.76	736889
2022-03-18	34.52	35.84	34.21	35.25	1975496
2022-03-21	35.25	35.38	34.48	34.92	657543
2022-03-22	35.14	36.36	34.88	36.28	844560
2022-03-23	36.16	36.82	35.63	35.67	706156
2022-03-24	35.89	36.99	35.41	36.92	771331
2022-03-25	37.02	37.11	36.46	36.67	691680
2022-03-28	36.26	36.97	35.48	35.88	792871
2022-03-29	36.04	37.06	35.81	36.48	810904
2022-03-30	36.39	36.61	35.36	35.69	697479
2022-03-31	36.30	37.15	36.10	37.04	1827276
2022-04-01	36.81	38.93	36.81	38.90	1117714
2022-04-04	38.94	39.10	37.84	38.73	1283829
2022-04-05	38.58	39.10	38.23	38.27	1431594
2022-04-06	37.51	39.35	37.30	38.75	1244203
2022-04-07	38.87	39.57	38.72	39.33	702510
2022-04-08	39.52	41.09	39.20	40.12	1465980
2022-04-11	39.81	40.29	39.46	39.61	1197860
2022-04-12	40.16	40.40	39.36	39.63	1144591
2022-04-13	39.59	40.84	39.19	40.64	1023500
2022-04-14	40.66	41.45	40.64	40.97	1593678
2022-04-18	41.00	41.67	40.60	41.01	1217491
2022-04-19	41.10	41.48	40.68	40.96	778648
2022-04-20	40.93	43.07	40.66	43.00	1316063
2022-04-21	43.47	44.42	42.54	43.00	2574109
2022-04-22	42.38	43.21	41.46	41.73	1272990
2022-04-25	41.41	42.38	40.49	42.34	824420
2022-04-26	42.29	42.32	40.03	40.12	854634
2022-04-27	40.31	40.79	39.72	39.86	735549
2022-04-28	40.13	40.42	38.52	39.55	789862
2022-04-29	38.34	38.81	36.58	36.76	1715921
2022-05-02	36.61	38.41	36.55	38.37	1083485
2022-05-03	38.27	38.74	37.79	38.50	741577
2022-05-04	38.73	39.75	37.39	39.58	809154
2022-05-05	39.58	39.58	37.47	38.05	914919
2022-05-06	37.29	37.65	36.08	36.30	942674
2022-05-09	35.34	35.52	31.46	31.71	1635327
2022-05-10	32.75	34.46	32.60	34.15	1760283
2022-05-11	33.72	34.91	32.79	33.03	1609923
2022-05-12	32.62	35.13	32.62	35.12	1468040
2022-05-13	35.71	36.66	35.12	36.08	910700
2022-05-16	36.06	37.08	35.88	36.60	592808
2022-05-17	37.33	38.91	37.12	38.75	1130294
2022-05-18	37.70	39.14	37.69	38.39	1150451
2022-05-19	38.01	39.38	37.70	39.13	1163421
2022-05-20	39.43	39.79	38.20	39.49	767237
2022-05-23	39.53	39.87	38.90	39.47	1328881
2022-05-24	39.02	39.52	36.99	37.11	1089554
2022-05-25	36.96	37.75	35.93	36.86	1604068
2022-05-26	37.17	37.85	36.56	36.65	1619271
2022-05-27	36.78	37.65	36.31	37.63	1619612
2022-05-31	37.74	37.99	36.07	36.52	1026669
2022-06-01	36.69	36.83	35.53	35.91	854472
2022-06-02	35.89	36.06	35.02	35.86	677887
2022-06-03	35.78	36.58	35.05	36.15	749760
2022-06-06	36.35	36.76	33.76	34.02	863759
2022-06-07	33.71	35.16	33.50	35.03	653474
2022-06-08	35.03	35.69	34.74	35.00	952027
2022-06-09	34.70	35.43	34.41	34.93	1035404
2022-06-10	34.39	35.13	33.83	34.76	970814
2022-06-13	34.08	34.13	32.97	33.50	1267576
2022-06-14	33.71	33.77	32.81	33.51	984148
2022-06-15	33.82	35.18	33.82	34.67	620909
2022-06-16	34.10	34.64	33.21	33.73	704557
2022-06-17	34.06	36.01	33.83	35.26	1396830
2022-06-21	36.01	38.15	35.97	37.41	1246493
2022-06-22	36.84	37.96	36.65	37.24	937703
2022-06-23	37.64	39.15	37.44	39.02	918706
2022-06-24	39.27	39.51	37.64	39.25	1498923
2022-06-27	39.33	39.61	38.53	39.34	823790
2022-06-28	39.64	39.83	37.81	37.97	718746
2022-06-29	37.90	38.37	37.24	37.56	754166
2022-06-30	37.00	37.76	36.68	37.02	774327
2022-07-01	37.25	38.29	37.10	38.06	770060
2022-07-05	37.37	38.00	35.95	37.85	1264509
2022-07-06	38.04	38.94	36.68	36.81	1306962
2022-07-07	36.76	37.60	36.49	36.77	1078850
2022-07-08	36.34	37.25	36.07	37.15	919418
2022-07-11	36.67	37.14	36.47	36.54	794486
2022-07-12	36.58	37.10	35.96	37.00	877931
2022-07-13	36.77	37.86	36.49	37.65	902063
2022-07-14	37.03	37.46	36.87	37.11	570082
2022-07-15	37.61	39.35	37.10	39.31	1207755
2022-07-18	40.04	40.34	38.60	38.74	765869
2022-07-19	39.60	39.98	38.95	39.28	624559
2022-07-20	39.12	39.77	38.65	39.01	669155
2022-07-21	38.81	39.31	38.69	39.00	595022
2022-07-22	39.28	39.50	38.00	38.10	837498
2022-07-25	38.03	38.52	37.54	38.32	635295
2022-07-26	39.07	39.15	37.96	38.05	726700
2022-07-27	38.18	38.78	37.73	38.64	547245
2022-07-28	39.38	39.42	38.00	38.99	569053
2022-07-29	39.04	39.04	37.49	37.56	595614
2022-08-01	37.50	38.16	37.37	37.49	502429
2022-08-02	37.44	37.98	37.06	37.18	374549
2022-08-03	39.22	43.03	39.00	41.02	2484458
2022-08-04	41.00	43.84	41.00	43.29	1474829
2022-08-05	43.00	45.95	42.83	45.70	1506640
2022-08-08	45.81	46.12	44.68	45.71	1940966
2022-08-09	45.14	46.15	42.88	44.26	1127314
2022-08-10	44.73	46.14	43.83	46.11	1057392
2022-08-11	45.92	46.13	42.94	43.44	1109097
2022-08-12	43.32	44.48	43.00	44.10	841444
2022-08-15	44.06	44.63	43.79	44.41	671224
2022-08-16	44.36	44.80	43.76	44.32	635625
2022-08-17	43.92	44.65	43.44	43.88	722679
2022-08-18	44.10	44.23	43.07	44.04	504009
2022-08-19	43.78	44.32	43.36	44.00	520361
2022-08-22	43.63	44.73	43.59	44.02	609692
2022-08-23	44.00	44.60	43.24	43.86	519424
2022-08-24	44.17	45.41	43.62	44.75	756451
2022-08-25	45.20	45.50	43.85	43.95	615781
2022-08-26	43.78	43.85	42.16	42.35	884524
2022-08-29	41.74	42.65	41.57	42.00	614976
2022-08-30	42.27	42.53	41.61	41.83	734164
2022-08-31	42.35	42.75	41.98	42.52	980255
2022-09-01	42.41	43.50	42.15	43.46	803893
2022-09-02	43.89	44.11	43.00	43.24	734977
2022-09-06	43.45	43.45	41.47	41.65	857514
2022-09-07	41.88	43.73	41.29	43.45	1137501
2022-09-08	43.43	44.63	43.19	44.27	920564
2022-09-09	45.15	47.71	45.14	46.84	1593421
2022-09-12	47.12	48.82	46.20	48.66	1456087
2022-09-13	47.20	48.21	46.15	46.25	1508448
2022-09-14	46.63	47.50	45.89	47.41	1352467
2022-09-15	47.39	48.57	47.23	47.49	1044005
2022-09-16	46.74	46.79	45.28	46.33	1716299
2022-09-19	46.12	46.76	45.90	46.74	851810
2022-09-20	46.35	47.15	45.50	46.50	1737391
2022-09-21	46.50	46.64	44.77	45.07	803033
2022-09-22	45.00	45.26	44.02	44.97	762137
2022-09-23	43.50	43.72	42.44	43.23	1665807
2022-09-26	43.07	43.78	41.46	41.75	1325944
2022-09-27	42.49	43.13	41.84	42.27	1182221
2022-09-28	42.64	44.56	42.64	44.42	1382659
2022-09-29	44.37	44.71	43.41	44.28	1520402
2022-09-30	44.32	46.43	44.05	44.23	951450
2022-10-03	44.59	45.17	43.63	44.99	1131061
2022-10-04	45.41	46.52	45.41	46.19	1124134
2022-10-05	45.86	46.18	44.65	45.98	1228479
2022-10-06	45.88	46.22	45.19	45.60	550123
2022-10-07	45.30	46.26	44.71	45.93	1047478
2022-10-10	45.78	45.84	44.56	45.10	823497
2022-10-11	45.24	46.36	43.89	45.56	848925
2022-10-12	45.84	46.23	45.21	46.02	608389
2022-10-13	45.36	46.30	44.59	45.67	543840
2022-10-14	46.14	47.74	45.88	46.36	1013240
2022-10-17	46.81	47.57	45.61	46.52	2696560
2022-10-18	46.97	47.21	45.63	46.20	1172727
2022-10-19	45.56	45.77	44.01	44.47	796626
2022-10-20	44.50	45.05	44.25	44.83	617663
2022-10-21	45.08	45.29	44.31	44.95	1125391
2022-10-24	45.04	45.51	44.02	44.75	1000688
2022-10-25	44.86	45.60	44.28	44.32	1113359
2022-10-26	44.45	45.27	43.66	44.35	703005
2022-10-27	44.52	44.60	43.29	43.51	744056
2022-10-28	43.59	44.88	42.99	44.61	900318
2022-10-31	44.56	44.74	43.99	44.20	608188
2022-11-01	44.50	45.34	44.31	44.83	596524
2022-11-02	44.44	45.97	44.35	44.68	636255
2022-11-03	44.10	44.90	43.61	44.49	1020044
2022-11-04	44.24	44.47	40.26	41.55	1892217
2022-11-07	41.94	42.34	40.86	41.61	927307
2022-11-08	41.52	42.67	41.37	42.25	1149954
2022-11-09	42.55	43.62	42.05	43.06	903575
2022-11-10	44.48	45.78	43.56	45.47	1389894
2022-11-11	45.22	45.75	42.51	43.25	1126902
2022-11-14	43.40	45.17	43.39	44.04	1020868
2022-11-15	44.71	45.00	43.48	43.52	1023301
2022-11-16	43.72	44.11	42.66	42.69	872990
2022-11-17	42.57	43.39	42.09	43.04	576563
2022-11-18	43.39	44.36	42.96	43.09	690756
2022-11-21	43.25	43.25	42.14	42.46	534623
2022-11-22	42.50	42.99	42.05	42.20	922112
2022-11-23	42.27	42.75	41.18	41.25	1981522
2022-11-25	41.08	41.90	40.52	41.56	465328
2022-11-28	41.37	41.83	40.21	40.33	871787
2022-11-29	40.26	40.37	38.74	38.76	1015440
2022-11-30	38.94	40.92	38.82	40.79	1571677
2022-12-01	40.66	41.45	40.16	40.20	966487
2022-12-02	39.93	40.38	39.57	40.32	1296590
2022-12-05	40.19	40.43	38.78	38.98	1475565
2022-12-06	38.58	38.90	37.99	38.03	1227343
2022-12-07	38.00	38.80	37.75	38.20	1148051
2022-12-08	38.38	38.73	37.69	38.00	1066171
2022-12-09	37.90	38.11	37.35	37.50	780516
2022-12-12	37.65	38.62	37.32	38.26	1039608
2022-12-13	38.65	39.11	37.99	38.13	741818
2022-12-14	38.06	38.50	37.66	38.30	1050772
2022-12-15	38.08	38.25	37.55	38.20	1110155
2022-12-16	38.06	38.75	37.61	38.66	1901933
2022-12-19	38.59	38.59	37.60	37.96	1692381
2022-12-20	38.00	39.18	37.70	38.92	1192788
2022-12-21	38.23	39.40	38.23	38.82	1281014
2022-12-22	38.68	38.92	38.19	38.73	683791
2022-12-23	38.50	38.53	37.69	38.16	875243
2022-12-27	38.30	38.30	36.91	37.16	856228
2022-12-28	37.27	37.51	36.69	37.12	782926
2022-12-29	37.27	37.83	37.01	37.35	681976
2022-12-30	37.16	37.77	36.79	37.77	1275360
2023-01-03	37.95	37.95	37.14	37.58	1138510
2023-01-04	37.54	39.38	37.33	39.25	1301142
2023-01-05	38.92	40.24	38.92	40.12	1852894
2023-01-06	40.40	40.92	39.55	40.52	1229901
2023-01-09	40.45	40.79	37.13	37.25	2147443
2023-01-10	37.03	38.59	37.03	38.31	1127098
2023-01-11	38.21	38.52	37.56	37.95	1052395
2023-01-12	37.85	39.04	37.69	39.03	1263937
2023-01-13	38.97	40.36	38.58	39.85	1478187
2023-01-17	39.79	40.20	39.12	39.80	890711
2023-01-18	39.70	40.24	39.16	39.82	1578937
2023-01-19	39.75	40.80	39.57	40.58	1090673
2023-01-20	40.65	40.94	40.06	40.76	1796753
2023-01-23	40.65	40.66	39.36	39.42	1020182
2023-01-24	39.39	40.53	39.08	40.07	617045
2023-01-25	40.02	40.58	39.59	39.75	948909
2023-01-26	39.77	40.00	38.87	39.38	730275
2023-01-27	39.43	40.20	39.15	40.02	487172
2023-01-30	39.93	40.03	38.99	39.24	670620
2023-01-31	39.33	40.02	39.33	39.87	454573
2023-02-01	39.64	40.29	39.40	40.03	760811
2023-02-02	40.01	41.23	39.68	41.20	1023247
2023-02-03	41.05	41.73	40.84	40.92	593532
2023-02-06	40.90	41.04	40.36	40.50	481174
2023-02-07	40.47	41.01	39.94	40.97	584638
2023-02-08	40.70	41.00	39.23	39.32	935746
2023-02-09	39.62	40.26	39.16	39.36	676036
2023-02-10	39.27	39.40	38.59	39.00	621681
2023-02-13	39.04	39.75	38.60	39.67	522841
2023-02-14	39.67	39.83	38.79	39.21	414830
2023-02-15	38.98	39.07	38.34	38.58	728118
2023-02-16	38.20	38.67	37.86	38.11	665408
2023-02-17	38.17	38.62	37.80	38.60	761379
2023-02-21	38.53	38.77	38.09	38.23	1009277
2023-02-22	38.31	38.37	36.35	36.80	1448994
2023-02-23	36.28	36.86	35.22	36.69	1312110
2023-02-24	36.27	36.59	35.60	35.69	1129622
2023-02-27	35.99	36.43	35.80	36.21	699570
2023-02-28	36.03	36.61	35.50	35.90	1212067
2023-03-01	35.90	36.35	35.76	35.95	575353
2023-03-02	35.82	35.90	35.37	35.81	926517
2023-03-03	36.04	36.72	35.70	36.60	615963
2023-03-06	36.50	36.82	35.90	36.25	543869
2023-03-07	36.49	36.49	35.62	35.66	487607
2023-03-08	35.60	35.89	35.25	35.63	630616
2023-03-09	35.83	35.91	34.56	34.76	996841
2023-03-10	34.73	34.78	33.64	33.96	765400
2023-03-13	33.88	34.70	33.53	33.58	841441
2023-03-14	33.88	33.97	33.28	33.76	969520
2023-03-15	33.31	34.23	32.69	34.19	998813
2023-03-16	34.09	35.03	33.64	35.00	839168
2023-03-17	34.72	35.23	34.04	35.18	1446360
2023-03-20	35.71	36.06	35.15	35.60	1173481
2023-03-21	35.15	35.78	34.92	35.62	1077293
2023-03-22	35.60	35.83	34.90	35.29	1320478
2023-03-23	36.57	36.57	33.40	33.62	1556092
2023-03-24	33.43	34.18	32.87	33.95	827228
2023-03-27	34.14	34.37	33.55	33.72	1101380
2023-03-28	33.54	34.36	33.32	34.29	894362
2023-03-29	34.75	35.50	34.32	35.48	880272
2023-03-30	35.51	35.77	34.41	34.89	649452
2023-03-31	35.08	35.78	35.08	35.74	1091935
2023-04-03	35.59	35.94	35.16	35.35	732647
2023-04-04	35.35	35.36	34.68	35.35	1110865
2023-04-05	35.50	36.72	35.14	36.59	1193953
2023-04-06	36.70	37.32	36.41	37.27	921905
2023-04-10	37.20	37.20	36.50	36.91	980280
2023-04-11	36.99	37.31	36.74	37.23	638490
2023-04-12	37.36	37.36	36.44	36.59	633871
2023-04-13	36.50	37.78	36.28	37.56	950241
2023-04-14	37.15	37.40	36.63	37.00	750847
2023-04-17	37.30	37.93	37.24	37.78	1017650
2023-04-18	37.71	37.71	36.09	36.38	1018123
2023-04-19	36.22	36.90	36.22	36.73	760625
2023-04-20	36.51	36.86	36.06	36.13	891965
2023-04-21	36.23	37.13	35.92	36.93	769183
2023-04-24	37.07	37.07	35.36	35.72	941944
2023-04-25	35.76	35.95	35.31	35.88	1004520
2023-04-26	35.89	36.17	35.37	35.75	942719
2023-04-27	35.72	35.72	34.95	35.25	975895
2023-04-28	35.33	35.71	34.94	35.37	727756
2023-05-01	35.28	36.03	35.05	35.68	760601
2023-05-02	35.38	35.82	34.92	35.52	912870
2023-05-03	36.20	36.52	34.48	34.73	1419065
2023-05-04	35.02	36.18	34.32	35.98	996606
2023-05-05	36.18	36.59	35.89	36.20	809906
2023-05-08	36.09	36.26	35.12	35.18	880590
2023-05-09	34.92	36.20	34.79	35.70	905630
2023-05-10	36.06	36.80	35.30	35.83	844005
2023-05-11	35.89	35.90	35.05	35.59	656506
2023-05-12	35.74	35.76	35.36	35.51	575474
2023-05-15	35.50	36.41	35.50	36.24	797305
2023-05-16	35.84	36.06	34.99	35.99	990969
2023-05-17	36.06	36.31	35.44	36.30	1051000
2023-05-18	36.26	36.73	35.92	36.63	1211941
2023-05-19	36.83	39.35	36.37	39.19	1855106
2023-05-22	39.17	40.83	39.10	40.71	1580209
2023-05-23	40.93	43.55	40.93	42.28	2114049
2023-05-24	42.20	42.54	41.20	41.28	1480911
2023-05-25	41.00	41.62	38.98	39.17	1657149
2023-05-26	39.20	40.86	38.84	40.74	1059745
2023-05-30	40.64	41.66	40.06	40.55	1332269
2023-05-31	40.59	41.25	40.15	40.90	1245655
2023-06-01	41.32	43.06	40.86	42.94	1509543
2023-06-02	43.26	43.40	41.17	41.75	959017
2023-06-05	41.41	42.39	41.28	42.26	882725
2023-06-06	42.43	43.39	42.31	43.33	856170
2023-06-07	40.49	41.59	40.22	40.55	5551970
2023-06-08	40.50	41.89	40.17	41.65	6509896
2023-06-09	41.73	41.82	40.49	40.65	1453903
2023-06-12	40.73	41.67	40.48	41.63	961871
2023-06-13	41.70	42.22	41.47	41.89	1323123
2023-06-14	41.96	42.02	40.62	40.82	1193323
2023-06-15	40.81	41.78	40.47	41.69	1320517
2023-06-16	41.91	41.99	40.96	41.02	1168738
2023-06-20	40.88	41.86	40.56	41.07	1388292
2023-06-21	40.99	41.43	40.49	41.27	1434284
2023-06-22	41.26	42.19	40.94	41.20	1338916
2023-06-23	40.98	40.98	39.58	39.64	1377229
2023-06-26	39.66	39.73	39.01	39.10	910951
2023-06-27	39.13	39.64	38.88	39.36	850503
2023-06-28	39.23	40.87	38.95	40.85	1355556
2023-06-29	40.85	41.72	40.64	41.11	1314709
2023-06-30	41.47	41.60	40.84	41.03	769683
2023-07-03	41.14	41.61	40.90	41.08	419757
2023-07-05	41.11	42.21	41.02	42.19	617933
2023-07-06	42.12	42.12	41.61	41.76	902080
2023-07-07	41.73	42.59	41.68	41.78	871123
2023-07-10	41.81	42.37	41.44	41.78	1139787
2023-07-11	41.74	42.15	41.43	42.10	618730
2023-07-12	42.09	42.77	41.50	42.52	1184809
2023-07-13	42.53	43.44	42.10	42.66	1258762
2023-07-14	42.82	43.00	42.24	42.48	641264
2023-07-17	42.77	43.88	42.13	42.20	1582354
2023-07-18	42.19	42.72	41.96	42.08	1017832
2023-07-19	42.00	42.48	41.46	42.03	1093203
2023-07-20	42.01	42.03	40.78	40.96	1183023
2023-07-21	41.19	41.34	40.64	40.65	2077109
2023-07-24	40.62	40.72	39.18	39.24	976940
2023-07-25	39.24	40.38	39.08	39.85	1714848
2023-07-26	39.76	39.80	38.89	38.98	867086
2023-07-27	39.11	39.16	38.26	38.50	1093041
2023-07-28	38.71	39.81	38.58	39.79	1424071
2023-07-31	41.64	41.64	39.95	41.43	1619801
2023-08-01	41.58	41.85	40.79	41.21	985440
2023-08-02	41.01	41.14	40.35	40.41	721143
2023-08-03	40.25	40.62	39.41	39.42	701469
2023-08-04	39.56	39.75	39.29	39.74	600656
2023-08-07	39.77	39.81	39.09	39.12	846358
2023-08-08	39.29	39.77	39.05	39.55	807578
2023-08-09	41.15	41.23	39.38	39.99	1071079
2023-08-10	39.80	40.32	39.50	39.82	781231
2023-08-11	39.54	40.37	39.41	40.22	542767
2023-08-14	39.91	40.15	39.50	39.88	597041
2023-08-15	39.83	40.35	39.71	40.00	842943
2023-08-16	39.92	40.06	39.38	39.55	562289
2023-08-17	39.86	39.86	39.09	39.13	958642
2023-08-18	38.89	39.29	38.61	38.85	669501
2023-08-21	38.88	39.44	38.73	39.20	408212
2023-08-22	39.14	39.54	38.65	39.32	937987
2023-08-23	39.38	40.03	39.38	39.72	861218
2023-08-24	39.69	40.13	39.15	39.81	495958
2023-08-25	39.81	40.48	39.39	40.32	462501
2023-08-28	40.38	40.86	40.34	40.86	457124
2023-08-29	40.86	41.50	40.45	41.06	483509
2023-08-30	41.14	41.51	40.36	40.57	587763
2023-08-31	40.63	40.74	40.18	40.27	666478
2023-09-01	40.50	40.99	40.39	40.50	441757
2023-09-05	40.42	40.42	39.28	39.34	1060783
2023-09-06	39.48	39.91	39.08	39.79	661723
2023-09-07	39.70	40.52	39.62	40.38	553796
2023-09-08	40.64	41.96	40.48	41.21	1056389
2023-09-11	41.29	41.29	41.29	41.29	131219
2023-09-12	41.51	43.65	41.26	43.51	1250436
2023-09-13	43.51	43.67	42.36	43.15	987682
2023-09-14	43.55	44.51	43.33	43.64	1404443
2023-09-15	43.39	43.54	42.45	42.91	1376417
2023-09-18	43.05	43.08	42.32	42.93	973650
2023-09-19	42.96	43.46	42.59	42.98	645740
2023-09-20	42.90	43.32	42.35	42.54	1117591
2023-09-21	42.18	42.63	41.57	42.48	527367
2023-09-22	42.65	43.07	42.10	42.71	704520
2023-09-25	42.66	43.08	41.94	42.66	714418
2023-09-26	43.94	46.54	43.55	46.28	2684448
2023-09-27	46.74	47.72	45.96	47.13	2202207
2023-09-28	46.87	47.20	46.03	46.26	1972651
2023-09-29	47.00	47.00	45.22	45.36	1339177
2023-10-02	45.23	45.39	43.04	43.43	1729982
2023-10-03	43.39	43.48	41.84	43.39	1287331
2023-10-04	43.37	44.00	43.07	43.67	1465922
2023-10-05	43.45	46.95	43.45	46.85	1735616
2023-10-06	46.70	47.15	46.25	46.39	1082285
2023-10-09	46.20	46.59	45.81	46.44	870928
2023-10-10	46.34	46.79	46.05	46.65	776286
2023-10-11	46.99	47.20	45.88	46.91	646198
2023-10-12	46.80	47.02	45.85	46.10	856461
2023-10-13	46.30	48.05	45.95	47.98	1345618
2023-10-16	47.74	48.24	47.32	48.14	1089250
2023-10-17	47.97	48.75	47.92	48.51	1123013
2023-10-18	48.31	48.53	45.89	45.98	1737610
2023-10-19	46.12	47.53	45.62	46.56	1283657
2023-10-20	46.42	46.87	46.02	46.16	1189061
2023-10-23	46.68	47.47	45.78	45.79	1170532
2023-10-24	45.93	46.58	45.88	46.28	755076
2023-10-25	45.85	46.32	44.23	44.37	986666
2023-10-26	44.59	45.91	44.01	45.63	810609
2023-10-27	45.67	45.67	43.95	44.05	809928
2023-10-30	43.98	44.68	43.95	44.00	595745
2023-10-31	43.83	44.41	43.40	44.27	782239
2023-11-01	44.56	45.51	44.16	45.26	1087540
2023-11-02	46.04	46.12	43.43	43.73	1146020
2023-11-03	44.35	47.65	43.96	47.19	1692442
2023-11-06	47.15	47.20	45.87	46.29	1160318
2023-11-07	46.52	48.15	45.68	47.71	1085543
2023-11-08	47.73	47.73	45.85	47.09	1179580
2023-11-09	47.07	47.41	45.81	47.31	1347682
2023-11-10	47.56	47.74	45.74	46.36	1059989
2023-11-13	46.03	47.25	45.19	47.04	770588
2023-11-14	48.00	49.24	47.81	49.15	1480336
2023-11-15	49.11	50.39	49.08	49.77	1784882
2023-11-16	49.88	49.88	48.09	48.54	902048
2023-11-17	48.86	49.53	48.67	48.97	1185548
2023-11-20	49.03	50.06	48.95	49.67	761928
2023-11-21	49.30	49.85	49.03	49.04	592227
2023-11-22	49.41	49.61	48.82	49.58	440890
2023-11-24	49.53	50.39	49.53	49.83	240102
2023-11-27	49.53	49.90	48.76	49.70	764904
2023-11-28	49.48	49.48	48.06	48.34	835353
2023-11-29	48.40	49.74	48.05	49.41	1133022
2023-11-30	49.74	50.60	49.01	49.47	1184554
2023-12-01	49.32	51.89	48.70	51.63	1656651
2023-12-04	51.41	51.59	50.60	51.46	1080515
2023-12-05	51.09	51.09	49.76	50.00	1567321
2023-12-06	50.09	50.47	49.72	49.94	1191270
2023-12-07	50.12	50.12	49.33	49.47	715887
2023-12-08	49.33	49.46	48.51	48.69	742018
2023-12-11	48.72	49.20	47.93	49.18	772340
2023-12-12	49.36	49.48	48.43	49.46	970920
2023-12-13	49.35	49.95	48.49	49.13	1649334
2023-12-14	49.51	50.93	48.35	49.82	1576601
2023-12-15	50.12	51.13	49.27	49.70	1957977
2023-12-18	49.29	50.88	49.20	50.71	985461
2023-12-19	50.90	51.00	49.58	50.31	1287336
2023-12-20	50.17	50.43	48.26	48.33	1308977
2023-12-21	48.83	49.88	48.80	49.11	837423
2023-12-22	49.81	51.74	49.55	51.19	1545546
2023-12-26	51.63	52.27	51.17	51.30	779030
2023-12-27	51.31	51.43	49.95	50.16	943956
2023-12-28	50.25	50.51	49.71	50.50	1134734
2023-12-29	50.13	50.63	49.64	50.59	1104389
2024-01-02	51.41	54.18	51.41	52.87	2098174
2024-01-03	52.49	52.78	51.55	51.59	1646209
2024-01-04	51.58	52.25	50.64	51.48	1269906
2024-01-05	50.90	50.90	50.05	50.70	1015483
2024-01-08	50.55	52.37	49.82	52.32	1037798
2024-01-09	52.27	52.95	51.59	52.88	1007648
2024-01-10	52.83	53.43	52.09	52.21	781226
2024-01-11	51.86	53.64	51.21	53.55	1197659
2024-01-12	53.68	54.44	53.09	53.54	860400
2024-01-16	52.44	53.17	50.62	51.03	1592998
2024-01-17	50.50	51.31	50.06	51.29	1852014
2024-01-18	51.30	51.40	50.07	50.65	1219952
2024-01-19	50.30	51.26	49.87	50.98	3070901
2024-01-22	51.26	51.83	50.69	51.01	1441653
2024-01-23	51.31	51.81	50.02	51.81	1000018
2024-01-24	51.83	51.83	50.09	50.60	1042220
2024-01-25	50.79	51.98	50.75	51.58	992488
2024-01-26	51.80	51.94	51.21	51.49	964340
2024-01-29	51.47	52.18	50.71	52.01	720550
2024-01-30	51.72	51.98	50.91	51.90	962749
2024-01-31	51.96	52.49	51.29	51.39	981636
2024-02-01	51.71	51.71	50.70	50.97	611220
2024-02-02	50.31	50.59	49.20	49.75	901270
2024-02-05	49.43	49.66	48.65	49.43	897739
2024-02-06	49.25	49.68	48.78	49.12	1220629
2024-02-07	49.13	49.61	48.66	49.54	610772
2024-02-08	49.64	50.32	49.60	49.98	672663
2024-02-09	50.02	51.98	49.86	51.40	787862
2024-02-12	50.94	51.87	50.26	50.38	951474
2024-02-13	49.30	49.55	48.41	48.61	1067026
2024-02-14	48.87	49.32	48.41	49.07	758320
2024-02-15	48.32	49.85	44.96	45.28	2914022
2024-02-16	45.02	45.78	44.40	44.43	2106144
2024-02-20	44.40	45.18	43.92	44.35	1999593
2024-02-21	45.92	46.23	43.20	43.53	2095188
2024-02-22	43.54	44.53	43.25	43.98	1350827
2024-02-23	44.09	45.39	44.02	45.36	1703954
2024-02-26	45.43	46.40	45.14	46.10	1420239
2024-02-27	46.36	47.63	46.06	47.41	1921744
2024-02-28	47.13	47.66	46.48	46.54	1141804
2024-02-29	46.92	47.08	45.16	45.21	1230993
2024-03-01	45.16	46.10	44.91	45.46	1495722
2024-03-04	45.47	45.51	44.44	44.87	1224613
2024-03-05	44.78	45.15	44.02	44.19	814318
2024-03-06	44.21	44.80	43.87	44.29	977739
2024-03-07	44.60	45.00	43.76	44.67	995611
2024-03-08	45.24	45.43	43.91	43.99	1060066
2024-03-11	43.97	44.64	43.16	43.26	974820
2024-03-12	43.28	43.39	42.86	43.17	798887
2024-03-13	43.47	43.95	42.79	43.16	1110600
2024-03-14	42.99	43.12	41.68	42.18	1324844
2024-03-15	42.03	42.62	41.86	42.55	1251368
2024-03-18	42.58	42.78	41.97	42.03	968336
2024-03-19	41.89	42.68	41.89	42.16	1011543
2024-03-20	42.00	42.80	41.60	42.78	542063
2024-03-21	43.00	43.97	42.64	42.75	691454
2024-03-22	42.56	42.93	42.33	42.72	752497
2024-03-25	42.66	43.99	42.66	43.91	875159
2024-03-26	44.35	44.75	43.59	44.11	935555
2024-03-27	44.56	44.85	43.83	44.66	886196
2024-03-28	44.95	44.95	43.32	43.35	1998960
2024-04-01	43.31	44.08	42.88	43.94	699355
2024-04-02	43.51	43.81	42.64	43.00	906989
2024-04-03	42.73	43.83	42.68	43.78	1457126
2024-04-04	43.96	44.07	42.81	42.83	1103689
2024-04-05	42.63	43.38	42.21	43.22	596959
2024-04-08	43.44	43.44	42.21	42.24	868857
2024-04-09	42.69	43.04	42.50	42.83	847529
2024-04-10	43.29	43.38	42.48	42.94	825859
2024-04-11	43.10	43.30	42.05	42.50	869815
2024-04-12	42.35	42.55	41.47	41.74	829857
2024-04-15	41.73	42.05	41.26	41.55	789558
2024-04-16	41.55	42.01	41.42	41.54	1101462
2024-04-17	41.37	41.60	40.76	40.91	1176174
2024-04-18	41.00	41.53	40.77	40.81	990649
2024-04-19	40.88	41.16	40.39	40.68	846040
2024-04-22	40.84	41.83	40.58	41.07	705230
2024-04-23	41.28	42.25	40.90	41.84	631237
2024-04-24	41.97	42.72	41.59	42.45	731441
2024-04-25	42.54	42.73	41.58	41.84	1142810
2024-04-26	41.75	42.28	41.36	41.59	556093
2024-04-29	41.73	42.37	41.63	41.99	709859
2024-04-30	41.78	42.06	41.23	41.26	843391
2024-05-01	41.29	43.60	41.05	43.01	1066646
2024-05-02	43.15	43.62	42.62	43.09	666268
2024-05-03	43.54	43.76	41.93	41.97	1375102
2024-05-06	41.87	42.49	41.66	42.28	928265
2024-05-07	40.96	42.22	40.76	40.93	1211831
2024-05-08	40.57	40.82	40.06	40.16	1527136
2024-05-09	40.16	40.18	39.31	39.47	1300598
2024-05-10	39.62	39.78	38.80	39.08	895065
2024-05-13	39.23	39.34	38.57	38.80	1045266
2024-05-14	38.89	39.40	38.26	38.27	983112
2024-05-15	38.78	39.78	38.60	39.21	1256373
2024-05-16	39.00	39.22	36.75	37.62	3313938
2024-05-17	37.55	37.66	36.56	37.31	1363052
2024-05-20	37.30	38.80	37.06	38.72	1272842
2024-05-21	38.72	39.36	37.09	37.37	1980886
2024-05-22	37.35	38.07	36.84	38.00	1231261
2024-05-23	37.04	38.36	36.98	38.00	1319898
2024-05-24	38.11	38.39	37.19	37.28	676253
2024-05-28	37.59	37.80	37.25	37.64	575806
2024-05-29	37.25	37.47	36.26	36.45	1103662
2024-05-30	36.50	36.98	36.25	36.55	891459
2024-05-31	36.55	38.07	35.95	37.57	1396671
2024-06-03	38.17	39.48	37.93	38.77	1150116
2024-06-04	38.63	40.09	38.34	40.05	966923
2024-06-05	40.06	40.51	39.58	39.87	870510
2024-06-06	39.84	40.35	39.46	39.87	536365
2024-06-07	39.59	39.64	38.77	38.95	665333
2024-06-10	38.95	39.83	38.09	39.79	897616
2024-06-11	39.64	40.24	39.26	39.69	857905
2024-06-12	40.31	41.80	39.97	41.50	1280318
2024-06-13	41.27	41.48	40.74	41.12	861497
2024-06-14	41.18	41.31	40.43	40.65	1392008
2024-06-17	40.35	40.96	40.13	40.76	795265
2024-06-18	40.86	41.31	40.41	40.64	950524
2024-06-20	40.41	41.00	40.15	40.81	835632
2024-06-21	41.01	42.13	40.83	41.83	1710423
2024-06-24	43.75	44.81	41.74	44.68	4717222
2024-06-25	44.70	47.84	44.36	47.00	2670767
2024-06-26	46.77	47.85	46.53	47.70	2531312
2024-06-27	47.81	47.86	47.00	47.23	1982856
2024-06-28	47.23	47.72	47.00	47.66	2626198
2024-07-01	47.78	48.61	46.14	47.11	2448592
2024-07-02	47.03	47.43	44.81	45.14	1720305
2024-07-03	44.87	45.85	44.35	45.60	1069934
2024-07-05	45.54	46.34	45.35	46.09	624741
2024-07-08	46.37	47.35	45.43	47.24	1072157
2024-07-09	47.06	47.26	46.59	47.04	1027952
2024-07-10	47.27	48.14	46.82	47.85	886869
2024-07-11	48.50	49.48	47.20	47.31	1830163
2024-07-12	47.33	48.24	46.84	48.00	1597704
2024-07-15	47.87	48.10	46.76	47.57	888773
2024-07-16	49.36	50.71	48.62	49.84	1962970
2024-07-17	49.41	49.66	47.72	47.96	1222495
2024-07-18	48.06	48.82	46.58	47.33	1133696
2024-07-19	47.50	49.13	47.19	47.82	1090260
2024-07-22	49.00	51.72	49.00	50.61	1791670
2024-07-23	50.76	51.25	49.34	50.43	1385120
2024-07-24	50.68	51.00	50.08	50.74	1664818
2024-07-25	50.92	52.31	50.37	51.86	1751046
2024-07-26	52.18	52.34	51.04	51.45	766354
2024-07-29	51.54	51.54	49.86	50.24	976586
2024-07-30	50.33	50.71	49.32	49.78	1133987
2024-07-31	49.79	50.90	49.38	49.46	1081902
2024-08-01	49.88	51.62	48.87	51.32	1502995
2024-08-02	49.44	49.99	48.46	49.13	1352517
2024-08-05	47.13	48.55	46.24	47.00	1280762
2024-08-06	46.85	47.58	46.36	47.03	2627408
2024-08-07	47.80	47.98	46.39	46.81	694207
2024-08-08	47.49	47.63	46.59	47.51	915034
2024-08-09	47.50	47.58	46.35	46.55	782704
2024-08-12	46.57	47.60	46.39	47.06	527999
2024-08-13	47.12	47.82	46.52	46.91	791116
2024-08-14	47.01	47.15	46.51	46.85	1633360
2024-08-15	47.37	47.58	46.51	46.67	515123
2024-08-16	46.50	46.99	46.22	46.46	543218
2024-08-19	46.51	47.66	46.22	47.64	877005
2024-08-20	47.59	47.84	47.24	47.33	624429
2024-08-21	47.41	48.50	47.41	48.18	720928
2024-08-22	48.16	48.39	47.35	47.54	630779
2024-08-23	48.00	48.00	46.78	46.92	773512
2024-08-26	47.16	47.19	46.60	46.80	711168
2024-08-27	46.81	48.41	46.39	48.35	923887
2024-08-28	48.04	49.49	47.86	49.25	940075
2024-08-29	49.40	50.37	49.04	49.90	1279080
2024-08-30	50.00	50.43	47.33	47.68	2110450
2024-09-03	47.50	48.41	46.43	47.31	1518586
2024-09-04	46.90	47.78	46.61	47.65	1351946
2024-09-05	47.69	48.35	47.36	48.15	845333
2024-09-06	48.15	48.56	46.26	46.89	1334949
2024-09-09	46.51	49.08	46.50	48.33	1828778
2024-09-10	44.49	44.60	42.12	42.39	11521937
2024-09-11	42.45	42.68	41.86	42.53	2517199
2024-09-12	42.35	42.65	40.76	41.02	4597036
2024-09-13	41.02	42.86	41.02	42.19	2232448
2024-09-16	42.07	42.35	40.50	40.70	2048533
2024-09-17	40.91	41.89	40.66	41.51	1474751
2024-09-18	41.51	43.00	41.19	42.36	1485014
2024-09-19	42.88	43.50	42.38	42.74	1655515
2024-09-20	42.70	43.11	42.37	42.76	2566874
2024-09-23	42.72	42.83	41.54	41.83	1582246
2024-09-24	41.58	41.85	40.68	41.00	2565658
2024-09-25	41.12	41.41	40.73	40.99	996817
2024-09-26	41.16	41.36	40.69	41.10	1678524
2024-09-27	41.25	41.65	40.84	40.85	2338028
2024-09-30	40.76	40.88	39.48	40.06	1895421
2024-10-01	40.00	40.01	39.00	39.07	1688624
2024-10-02	38.90	39.92	38.46	39.38	1556261
2024-10-03	39.03	39.33	37.79	37.81	2300987
2024-10-04	37.79	38.02	37.12	37.91	1301337
2024-10-07	37.74	38.06	37.57	37.86	1579297
2024-10-08	37.83	38.06	37.33	37.80	1454832
2024-10-09	38.12	38.52	37.61	38.06	1402786
2024-10-10	37.59	38.06	37.00	37.95	1238279
2024-10-11	38.08	38.98	37.63	38.44	1264921
2024-10-14	38.37	38.75	38.28	38.63	949495
2024-10-15	38.69	38.96	37.83	37.84	1060407
2024-10-16	37.83	39.35	37.65	39.16	2114638
2024-10-17	39.07	39.29	38.47	38.49	1891364
2024-10-18	38.56	39.72	38.56	39.68	1343149
2024-10-21	39.41	39.55	38.36	39.00	1643327
2024-10-22	38.90	39.08	38.53	38.68	881357
2024-10-23	38.83	38.90	38.32	38.42	1054467
2024-10-24	38.50	38.95	38.40	38.77	859788
2024-10-25	38.99	39.72	38.87	39.19	1036060
2024-10-28	39.31	40.41	39.21	40.36	1000037
2024-10-29	40.31	40.58	39.34	39.71	1182675
2024-10-30	39.37	40.12	38.95	39.26	748661
2024-10-31	39.13	39.13	38.26	38.39	910036
2024-11-01	38.60	39.02	38.19	38.76	739908
2024-11-04	38.64	38.89	38.25	38.44	1190432
2024-11-05	38.01	39.20	37.53	38.80	1273566
2024-11-06	39.95	39.96	37.18	39.04	1728516
2024-11-07	39.50	39.80	38.16	38.46	986009
2024-11-08	38.56	39.58	38.50	39.19	1019401
2024-11-11	39.44	40.07	38.81	38.88	825818
2024-11-12	38.50	38.77	37.60	37.77	937006
2024-11-13	37.82	38.42	37.51	37.78	914175
2024-11-14	37.50	37.78	36.78	37.23	1921178
2024-11-15	37.25	37.29	34.24	34.34	1801968
2024-11-18	34.33	34.79	33.63	33.73	1722242
2024-11-19	33.79	34.42	33.33	33.75	1526466
2024-11-20	33.85	35.60	33.53	35.40	2223243
2024-11-21	35.62	35.65	33.63	33.94	1954500
2024-11-22	33.92	34.76	33.92	34.01	2422690
2024-11-25	34.57	36.38	34.55	35.46	2076846
2024-11-26	35.49	36.01	35.03	35.37	1341157
2024-11-27	35.40	36.41	35.00	35.90	977187
2024-11-29	35.76	36.35	35.66	35.73	622388
2024-12-02	35.98	36.39	35.55	36.10	1458998
2024-12-03	35.75	36.07	35.20	35.81	1341877
2024-12-04	35.71	37.20	35.44	37.15	1373982
2024-12-05	37.10	37.69	35.85	36.75	1488104
2024-12-06	37.00	39.17	36.77	38.11	1817050
2024-12-09	38.82	40.10	38.52	38.58	1868345
2024-12-10	38.59	39.08	37.93	38.26	1042395
2024-12-11	38.46	38.68	37.54	37.99	1078119
2024-12-12	38.00	38.17	36.84	37.01	1464665
2024-12-13	37.20	37.37	36.52	36.61	1070411
2024-12-16	36.67	38.90	36.39	38.10	3063553
2024-12-17	38.01	38.32	37.25	37.68	1408760
2024-12-18	37.62	37.89	35.80	36.25	1653880
2024-12-19	36.71	36.91	35.43	35.59	1894499
2024-12-20	35.86	36.40	35.05	35.63	4063354
2024-12-23	36.05	36.75	35.55	36.08	1816095
2024-12-24	35.92	36.75	35.65	36.53	502728
2024-12-26	36.20	36.62	35.86	36.33	1005942
2024-12-27	36.51	36.96	35.88	35.91	1004579
2024-12-30	35.50	35.80	34.85	34.92	1184918
2024-12-31	35.22	35.71	34.88	34.96	1080458
2025-01-02	35.33	35.48	34.16	34.69	1921115
2025-01-03	34.80	35.27	34.70	34.81	756633
2025-01-06	34.90	35.15	33.92	34.10	1136870
2025-01-07	33.95	35.45	33.95	34.97	1490292
2025-01-08	34.76	34.76	34.02	34.10	759290
2025-01-10	33.66	33.77	33.15	33.46	1171888
2025-01-13	33.46	35.21	32.80	34.94	1890416
2025-01-14	35.30	35.37	32.61	32.69	2017106
2025-01-15	33.25	33.90	32.70	33.21	1720212
2025-01-16	33.20	33.47	32.26	32.28	2547728
2025-01-17	32.29	32.95	31.40	31.43	1374616
2025-01-21	31.62	32.95	31.47	32.68	1540629
2025-01-22	32.65	32.93	32.37	32.50	1052416
2025-01-23	32.58	34.98	32.52	34.46	2329433
2025-01-24	34.33	34.87	33.63	34.75	1643172
2025-01-27	34.84	35.31	33.72	34.05	2080896
2025-01-28	34.11	34.65	33.74	34.11	1284809
2025-01-29	34.05	34.39	32.66	32.88	1923439
2025-01-30	33.08	33.36	31.82	33.32	2135467
2025-01-31	32.50	33.77	31.81	31.90	2457738
2025-02-03	31.24	32.43	31.03	32.13	1662792
2025-02-04	31.95	32.34	31.36	31.64	1700574
2025-02-05	31.92	33.29	31.70	33.17	1594395
2025-02-06	33.20	33.62	32.37	32.63	1237451
2025-02-07	32.56	32.73	31.36	31.40	1184386
2025-02-10	31.45	31.67	31.15	31.48	898281
2025-02-11	31.09	31.61	30.90	31.58	1101151
2025-02-12	31.17	31.56	30.37	30.84	1231240
2025-02-13	30.91	30.95	30.23	30.35	1490323
2025-02-14	30.49	31.60	30.37	31.04	1445761
2025-02-18	31.23	32.18	31.09	31.95	2535475
2025-02-19	34.50	34.74	31.02	31.81	3382392
2025-02-20	31.70	33.07	30.86	32.69	3189908
2025-02-21	32.69	32.87	32.00	32.32	1569931
2025-02-24	32.32	32.67	31.56	31.89	1430686
2025-02-25	32.09	32.09	30.99	31.85	1944969
2025-02-26	32.07	32.85	31.42	31.76	1457777
2025-02-27	31.66	32.34	31.18	31.35	840854
2025-02-28	31.31	33.30	31.12	33.19	2008897
2025-03-03	33.26	33.54	32.25	32.60	1512233
2025-03-04	32.42	33.56	31.99	32.95	1482655
2025-03-05	33.02	33.95	32.98	33.75	1827432
2025-03-06	33.56	35.00	33.51	34.39	1703593
2025-03-07	33.93	34.90	33.69	33.81	1534431
2025-03-10	33.56	34.32	31.80	32.22	2259448
2025-03-11	32.00	33.06	31.46	33.03	1931391
2025-03-12	33.10	34.13	32.84	33.41	2084405
2025-03-13	33.34	33.84	32.68	32.90	1791672
2025-03-14	33.09	33.42	32.71	32.96	1205709
2025-03-17	32.96	34.74	32.32	34.30	1352313
2025-03-18	33.81	34.13	32.94	32.95	1014011
2025-03-19	32.88	33.48	32.88	33.34	1120354
2025-03-20	33.06	33.75	32.70	32.73	1215492
2025-03-21	32.71	33.62	32.30	32.91	1999130
2025-03-24	32.96	33.49	32.57	33.45	1443115
2025-03-25	33.48	33.76	31.81	32.27	1980320
2025-03-26	32.33	32.33	31.04	31.49	1431245
2025-03-27	31.60	31.79	31.12	31.72	1151299
2025-03-28	31.58	31.58	30.80	31.15	799701
2025-03-31	30.24	30.48	29.61	30.17	2042899
2025-04-01	30.17	30.17	27.20	27.26	3019927
2025-04-02	27.02	28.82	27.00	28.71	1947586
2025-04-03	28.05	28.91	27.75	28.52	1920680
2025-04-04	28.10	28.50	26.88	27.09	2292742
2025-04-07	26.64	27.61	25.52	27.57	2735185
2025-04-08	28.00	28.14	24.81	25.51	2478004
2025-04-09	25.03	27.90	23.95	27.77	3444737
2025-04-10	27.14	27.26	25.74	26.71	2145182
2025-04-11	26.62	27.97	26.30	27.90	2011392
2025-04-14	28.44	29.04	27.83	28.68	2798615
2025-04-15	28.62	28.97	28.16	28.38	1522806
2025-04-16	28.37	28.84	27.57	28.35	1627006
2025-04-17	28.31	28.76	28.04	28.40	842691
2025-04-21	28.04	29.06	27.90	28.51	950554
2025-04-22	28.96	29.31	28.46	29.03	1197853
2025-04-23	29.61	30.12	29.07	29.10	1094997
2025-04-24	29.36	29.78	28.79	29.57	1797710
2025-04-25	29.38	29.90	28.87	29.70	1015582
2025-04-28	29.75	30.09	29.48	29.74	1652714
2025-04-29	29.82	30.21	29.42	29.81	1693688
2025-04-30	31.78	31.82	29.85	30.71	2396928
2025-05-01	31.07	32.20	30.01	31.71	2691109
2025-05-02	32.25	33.20	32.01	32.78	1890295
2025-05-05	33.22	33.98	32.97	33.65	2004529
2025-05-06	33.00	33.67	31.80	31.86	1956001
2025-05-07	32.26	33.36	31.70	33.07	2155226
2025-05-08	32.50	33.33	31.66	32.75	1916078
2025-05-09	32.77	33.64	32.26	32.26	946934
2025-05-12	33.12	33.94	32.60	33.53	1438829
2025-05-13	33.47	33.82	32.38	32.53	1358493
2025-05-14	32.56	33.20	32.29	32.60	693266
2025-05-15	32.67	33.00	32.13	32.99	1113561
2025-05-16	33.10	33.66	32.71	33.56	893978
2025-05-19	33.70	34.38	33.20	34.03	811293
2025-05-20	34.00	34.71	33.72	34.47	1173408
2025-05-21	34.13	34.61	33.23	33.50	1086778
2025-05-22	33.25	33.48	32.92	33.26	943390
2025-05-23	32.69	33.20	32.60	32.98	963527
2025-05-27	33.61	33.65	33.04	33.32	1919347
2025-05-28	33.33	33.62	32.33	32.43	2857682
2025-05-29	32.58	33.71	32.00	33.46	2017960
2025-05-30	33.18	33.88	32.55	33.51	1654650
2025-06-02	33.84	34.36	33.43	34.11	1398734
2025-06-03	34.15	35.03	33.95	34.76	1504312
2025-06-04	34.87	35.84	34.72	35.11	1202206
2025-06-05	35.02	35.56	34.79	35.24	835053
2025-06-06	35.59	35.88	35.00	35.29	1197338
2025-06-09	35.89	36.95	35.49	36.76	2032616
2025-06-10	36.78	37.60	36.44	36.84	1596394
2025-06-11	36.84	36.98	36.09	36.19	1577314
2025-06-12	35.76	36.16	35.30	35.62	1683419
2025-06-13	35.05	35.67	35.05	35.59	1483999
2025-06-16	35.72	35.86	34.78	35.24	1716622
2025-06-17	35.70	36.33	34.84	36.15	1621640
2025-06-18	36.31	37.54	36.11	37.01	1964511
2025-06-20	37.30	37.52	36.45	37.41	2290642
2025-06-23	37.37	38.07	36.93	37.67	1438622
2025-06-24	37.87	39.94	37.32	39.64	2840095
2025-06-25	39.67	40.15	38.99	40.00	1988531
2025-06-26	40.39	40.61	39.73	39.78	1805965
2025-06-27	39.77	40.11	39.55	39.80	2481663
2025-06-30	39.95	40.23	39.37	39.51	1597090
2025-07-01	40.25	40.82	39.72	39.94	3308527
2025-07-02	39.97	43.71	39.86	43.59	4232744
2025-07-03	43.35	43.66	42.44	43.00	1335953
2025-07-07	42.68	42.68	41.43	41.78	2239897
2025-07-08	41.52	42.13	41.22	41.34	1752923
2025-07-09	41.65	42.95	41.44	42.83	1686234
2025-07-10	42.92	42.92	41.67	42.38	1951967
2025-07-11	42.00	42.19	41.45	41.73	1545454
2025-07-14	41.38	43.64	41.28	42.55	2444915
2025-07-15	42.78	42.99	41.62	42.00	1799434
2025-07-16	42.09	42.91	41.79	42.77	1384417
2025-07-17	42.90	43.30	42.12	42.17	1996392
2025-07-18	42.15	42.57	41.25	41.76	1266278
2025-07-21	41.97	42.58	41.49	41.55	1418085
2025-07-22	41.51	42.22	41.25	41.95	1458531
2025-07-23	42.27	42.77	41.70	42.38	1440178
2025-07-24	42.35	42.81	42.12	42.15	879296
2025-07-25	42.34	42.55	41.60	42.25	887852
2025-07-28	42.43	42.49	41.15	41.17	1640746
2025-07-29	41.59	41.65	40.81	41.48	1503992
2025-07-30	44.97	45.66	42.95	43.37	4183352
2025-07-31	44.37	44.98	42.33	42.98	3544061
2025-08-01	42.65	43.40	42.28	43.03	2327853
2025-08-04	43.15	43.74	42.26	43.45	2311260
2025-08-05	43.15	43.52	42.51	43.05	2818449
2025-08-06	42.65	42.87	40.66	40.69	2469807
2025-08-07	40.34	41.13	40.03	41.05	2741663
2025-08-08	40.89	41.76	40.86	41.64	1739246
2025-08-11	41.51	41.93	40.79	40.84	1799768
2025-08-12	40.87	41.42	40.37	41.41	1496847
2025-08-13	41.54	43.22	41.54	43.10	3020967
2025-08-14	43.00	43.40	42.44	42.85	1582645
2025-08-15	42.86	43.82	42.80	43.78	1602702
2025-08-18	43.99	44.29	43.41	43.43	1500750
2025-08-19	43.49	43.90	42.27	42.48	2003784
2025-08-20	42.45	43.26	41.96	42.81	2285988
2025-08-21	42.60	44.99	42.47	43.24	1876589
2025-08-22	43.68	43.72	42.09	42.69	1859935
2025-08-25	42.82	43.06	41.79	41.82	1571973
2025-08-26	41.71	42.57	41.71	42.17	2596462
2025-08-27	42.17	43.09	41.95	42.75	1949911
2025-08-28	42.75	43.35	42.60	42.62	1097745
2025-08-29	42.50	42.75	42.13	42.64	1152750
2025-09-02	49.14	57.92	49.13	57.49	16461729
2025-09-03	58.98	62.08	58.56	60.49	10338212
2025-09-04	59.34	60.75	58.85	59.35	3906664
2025-09-05	59.43	62.01	59.22	61.23	3197740
2025-09-08	61.20	61.26	59.36	61.00	2774558
2025-09-09	61.15	64.71	60.99	64.40	4303839
2025-09-10	64.30	64.72	62.84	64.00	2258156
2025-09-11	63.65	64.21	62.79	64.04	1816829
2025-09-12	63.85	64.61	63.07	63.16	1471497
2025-09-15	62.94	63.42	60.64	61.10	2151273
2025-09-16	61.03	61.54	60.67	61.32	1787612
2025-09-17	61.44	62.10	60.86	61.17	1636439
2025-09-18	62.15	62.52	61.21	61.74	1644660
2025-09-19	61.91	62.00	60.41	61.01	3305122
2025-09-22	63.18	63.18	61.05	61.36	2682881
2025-09-23	61.51	63.13	61.03	62.57	2066238
2025-09-24	62.65	63.99	62.19	63.94	1592919
2025-09-25	63.47	64.07	62.72	62.97	2314520
2025-09-26	64.03	64.49	63.05	64.09	1522295
2025-09-29	63.76	64.70	63.36	64.15	1454533
2025-09-30	63.90	65.55	63.66	65.42	2140270
2025-10-01	65.35	66.25	64.93	65.80	2222143
2025-10-02	66.21	68.41	65.97	68.40	2999333
2025-10-03	68.33	69.25	67.64	69.15	2579755
2025-10-06	69.15	70.14	68.85	69.02	1824037
2025-10-07	69.00	69.77	67.95	68.94	1903691
2025-10-08	70.49	71.87	69.60	69.96	3102776
2025-10-09	70.21	70.89	69.68	70.27	1959024
2025-10-10	70.00	70.49	69.40	69.97	1697166
2025-10-13	70.16	71.50	69.84	70.59	2624101
2025-10-14	70.59	72.15	70.08	71.37	1264896
2025-10-15	71.42	73.92	71.24	72.39	3234234
2025-10-16	73.12	74.42	72.07	73.07	1739636
2025-10-17	72.96	74.02	72.32	73.09	1310772
2025-10-20	73.55	73.69	72.30	73.55	1395624
2025-10-21	72.94	73.20	70.47	71.64	2529928
2025-10-22	71.23	71.98	70.60	71.50	1508356
2025-10-23	71.69	72.44	71.05	71.50	1605852
2025-10-24	72.39	72.44	70.22	70.86	1990370
2025-10-27	72.03	73.27	71.46	72.99	1842613
2025-10-28	72.99	74.04	72.50	73.57	2559568
2025-10-29	72.37	74.05	71.14	71.88	2164198
2025-10-30	71.91	74.70	71.66	74.17	2177727
2025-10-31	74.50	75.49	74.02	74.30	2395612
2025-11-03	74.77	75.25	71.95	73.65	2576035
2025-11-04	72.40	74.21	72.40	72.88	1726391
2025-11-05	72.14	75.08	71.48	74.68	2259305
2025-11-06	74.58	76.78	73.91	74.10	2424206
2025-11-07	73.58	75.00	72.36	73.55	2332419
2025-11-10	70.05	71.49	66.66	69.54	4399684
2025-11-11	69.32	72.79	68.55	72.45	2268649
2025-11-12	71.19	74.50	70.40	72.67	5067958
2025-11-13	72.56	73.05	68.22	69.84	11502846
2025-11-14	69.66	72.54	68.90	71.55	3372265
2025-11-17	70.70	74.42	70.70	73.26	3504705
2025-11-18	72.81	74.52	71.99	74.50	2056681
2025-11-19	74.55	75.00	71.83	74.00	3620815
2025-11-20	74.17	75.40	72.50	73.12	3208760
2025-11-21	73.00	76.31	73.00	76.09	2076032
2025-11-24	76.34	78.79	76.16	78.52	3217036
2025-11-25	78.52	81.20	78.33	80.93	2543172
2025-11-26	81.15	82.91	80.75	82.70	2955547
2025-11-28	82.59	82.95	81.67	82.73	852943
2025-12-01	82.03	82.27	80.11	81.99	1865505
2025-12-02	82.38	82.69	80.00	81.31	2454566
2025-12-03	81.70	83.09	80.98	81.84	2531161
2025-12-04	81.90	83.61	81.45	81.81	2317827
2025-12-05	82.19	82.44	80.64	81.68	1714986
2025-12-08	82.12	82.86	81.18	81.51	1553583
2025-12-09	80.55	81.23	78.32	78.86	1866337
2025-12-10	79.38	79.71	77.79	78.63	2659323
2025-12-11	78.63	79.86	78.05	79.14	2052200
2025-12-12	79.19	80.92	78.51	80.82	1468893
2025-12-15	80.35	81.00	79.31	79.76	1977626
2025-12-16	79.41	79.56	77.16	78.37	1959742
2025-12-17	78.77	79.49	77.07	77.08	2146201
2025-12-18	77.39	78.16	76.70	77.63	1765565
2025-12-19	77.80	79.83	77.63	79.57	3557484
2025-12-22	79.26	82.09	79.09	81.34	2257844
2025-12-23	80.61	81.84	79.63	80.33	1229924
2025-12-24	80.33	81.02	80.33	80.65	480227
2025-12-26	80.15	80.42	79.18	79.93	725281
2025-12-29	79.73	80.04	78.74	79.98	1077894
2025-12-30	79.50	79.99	78.52	78.97	1146166
2025-12-31	78.78	79.84	78.63	79.11	1096900
2026-01-02	79.88	80.21	78.02	79.67	1400448
2026-01-05	79.18	79.42	76.08	78.53	1448687
2026-01-06	78.89	81.54	78.00	81.49	2651738
2026-01-07	82.50	86.15	82.40	83.17	3889646
2026-01-08	83.17	83.79	79.95	81.54	2051548
2026-01-09	82.17	83.23	79.30	80.30	2668760
2026-01-12	80.50	82.21	78.88	81.66	1570607
2026-01-13	82.24	82.57	78.61	79.48	1885179
2026-01-14	79.04	79.57	77.69	78.87	2121498
2026-01-15	79.25	79.75	77.15	77.21	1409021
2026-01-16	77.15	78.00	74.49	76.33	3000587
2026-01-20	75.03	77.99	74.20	77.53	4894345
2026-01-21	77.09	79.54	77.01	79.44	3298663
2026-01-22	79.62	82.19	78.89	81.79	3695674
2026-01-23	81.71	82.20	79.11	80.29	2128921
2026-01-26	79.49	81.28	79.24	81.00	1700602
2026-01-27	81.01	82.52	81.01	82.14	2338625
2026-01-28	81.92	82.63	81.63	81.92	1732406
2026-01-29	82.38	84.30	81.90	83.88	1646754
2026-01-30	83.48	83.70	82.21	82.67	2518439
2026-02-02	82.54	83.35	81.90	83.07	1788931
2026-02-03	83.00	85.45	83.00	84.59	1461130
2026-02-04	85.72	85.95	82.55	84.99	3010014
2026-02-05	84.51	86.74	82.89	83.48	2677732
2026-02-06	84.85	86.59	84.18	86.50	1996521
2026-02-09	86.13	86.49	84.61	84.79	1738204
2026-02-10	84.49	84.81	83.57	84.29	1382673
2026-02-11	84.19	84.96	82.00	84.35	1104176
2026-02-12	84.20	84.91	81.20	81.78	1734659
2026-02-13	81.18	82.56	79.78	80.60	1931201

Explore More About IONS

Coins representing dividend payouts and trends

IONS Dividend History

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

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

IONS Stock Split History

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

Graph showing historical stock prices and market trends

IONS Historical Prices

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

Web Analytics