KMPR Historical Prices

Summary

Key Stock Metrics

53.57

(April 7, 2025)

52-Week Low

73.01

(November 25, 2024)

52-Week High

91.98

(April 30, 2019)

All-Time High

64.08

(June 27, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2011-05-23	30.31	30.35	29.52	29.71	373683
2011-05-24	29.77	29.77	29.14	29.26	260190
2011-05-25	29.12	29.56	29.11	29.47	181942
2011-05-26	29.35	29.86	29.23	29.85	199423
2011-05-27	30.00	30.15	29.83	29.87	148205
2011-05-31	30.16	30.26	29.67	29.83	372240
2011-06-01	29.76	29.87	28.70	28.76	436197
2011-06-02	28.77	29.20	28.67	29.19	224328
2011-06-03	28.77	29.16	28.58	28.94	208138
2011-06-06	28.87	28.94	28.32	28.35	198328
2011-06-07	28.57	28.61	28.35	28.39	167518
2011-06-08	28.25	28.25	27.94	27.98	316886
2011-06-09	28.02	28.43	27.80	28.41	205634
2011-06-10	28.21	28.43	27.83	28.02	176239
2011-06-13	28.17	28.40	27.80	28.29	204530
2011-06-14	28.56	28.97	28.44	28.69	142787
2011-06-15	28.41	28.69	28.32	28.42	216629
2011-06-16	28.38	28.80	28.35	28.76	205779
2011-06-17	29.06	29.14	28.53	28.76	414190
2011-06-20	28.66	29.27	28.59	29.02	183533
2011-06-21	29.25	29.50	29.18	29.31	189885
2011-06-22	29.21	29.41	29.21	29.27	176656
2011-06-23	28.90	29.38	28.63	29.23	197804
2011-06-24	29.27	29.33	28.94	29.11	262374
2011-06-27	29.14	29.90	29.08	29.71	164001
2011-06-28	29.80	29.96	29.75	29.96	139359
2011-06-29	29.92	30.03	29.44	29.90	261055
2011-06-30	29.92	29.96	29.51	29.67	338771
2011-07-01	29.71	30.01	29.70	29.85	205811
2011-07-05	29.84	29.89	29.16	29.19	261379
2011-07-06	29.12	29.65	29.06	29.45	214649
2011-07-07	29.52	30.11	29.52	30.03	162762
2011-07-08	29.71	29.88	29.57	29.87	158759
2011-07-11	29.47	29.50	28.92	28.98	191380
2011-07-12	28.83	29.55	28.80	29.30	181675
2011-07-13	29.49	30.00	29.31	29.66	274106
2011-07-14	29.79	29.82	28.89	28.93	213424
2011-07-15	29.05	29.20	28.21	28.46	219145
2011-07-18	28.26	28.32	27.38	27.82	295856
2011-07-19	28.00	28.32	27.89	28.28	178433
2011-07-20	28.33	28.48	28.23	28.41	123215
2011-07-21	28.56	28.90	28.53	28.86	157171
2011-07-22	28.88	28.90	28.58	28.75	97608
2011-07-25	28.43	28.74	28.31	28.68	110568
2011-07-26	28.65	28.78	28.51	28.57	73731
2011-07-27	28.46	28.50	28.10	28.10	155168
2011-07-28	28.09	28.29	27.82	27.92	94250
2011-07-29	27.63	28.44	27.44	28.17	157012
2011-08-01	28.41	28.73	27.89	28.05	168444
2011-08-02	27.89	28.26	27.77	27.77	131090
2011-08-03	27.72	27.94	27.18	27.93	155704
2011-08-04	26.69	27.28	25.52	25.70	458833
2011-08-05	26.04	26.13	24.56	25.10	372501
2011-08-08	25.00	25.02	23.40	23.40	618587
2011-08-09	23.89	26.37	23.74	26.27	556886
2011-08-10	25.74	25.74	23.90	23.97	238617
2011-08-11	24.06	26.08	23.95	25.84	218153
2011-08-12	26.08	26.33	25.21	25.30	208099
2011-08-15	25.49	26.26	25.47	26.20	190774
2011-08-16	25.88	26.25	25.73	25.99	166985
2011-08-17	25.73	26.07	25.58	25.86	186086
2011-08-18	25.02	25.32	24.57	24.78	184903
2011-08-19	24.32	25.23	24.27	24.28	150097
2011-08-22	24.93	24.95	24.32	24.40	156602
2011-08-23	24.56	25.25	24.35	25.24	143617
2012-02-02	30.66	30.66	28.62	28.99	188103
2012-02-03	29.14	29.40	28.42	28.62	356797
2012-02-06	28.42	28.86	28.42	28.56	143771
2012-02-07	28.44	28.73	28.20	28.63	150831
2012-02-08	28.63	28.99	28.54	28.69	101521
2012-02-09	28.67	28.67	27.81	28.48	105201
2012-02-10	28.26	28.44	28.13	28.28	170134
2012-02-13	28.47	28.57	27.87	28.15	166610
2012-02-14	28.03	28.07	27.77	27.98	85015
2012-02-15	28.12	28.22	27.98	28.15	133343
2012-02-16	28.12	28.68	28.10	28.62	119646
2012-02-17	28.61	28.75	28.46	28.63	99474
2012-02-21	28.59	28.75	28.41	28.71	118132
2012-02-22	28.54	28.68	28.25	28.42	139892
2012-02-23	28.49	29.00	28.49	28.97	166154
2012-02-24	29.00	29.14	28.86	28.96	102543
2012-02-27	28.79	29.13	28.57	28.93	108127
2012-02-28	29.01	29.06	28.79	28.93	100322
2012-02-29	29.01	29.24	28.55	28.62	177694
2012-03-01	28.64	28.99	28.51	28.81	146954
2012-03-02	28.71	28.84	28.49	28.56	116798
2012-03-05	28.44	29.00	28.43	28.93	110635
2012-03-06	28.58	28.76	28.43	28.45	129963
2012-03-07	28.52	28.82	28.48	28.59	165901
2012-03-08	29.20	29.20	28.50	28.76	95199
2012-03-09	28.77	29.31	28.75	29.26	125169
2012-03-12	29.24	29.43	29.11	29.29	70934
2012-03-13	29.43	30.34	29.39	30.33	148801
2012-03-14	30.35	30.39	29.99	30.04	106886
2012-03-15	30.03	30.35	29.84	30.24	128205
2012-03-16	30.24	30.32	30.07	30.13	168015
2012-03-19	30.03	30.35	29.93	30.12	168488
2012-03-20	29.93	30.44	29.92	30.36	95844
2012-03-21	30.35	30.40	30.04	30.15	119423
2012-03-22	30.00	30.23	29.88	30.00	139160
2012-03-23	29.98	30.47	29.91	30.41	76389
2012-03-26	30.51	30.99	30.51	30.98	168954
2012-03-27	30.91	30.97	30.52	30.53	94384
2012-03-28	30.47	30.81	30.33	30.63	95889
2012-03-29	30.39	30.46	30.13	30.30	78981
2012-03-30	30.53	30.66	30.21	30.28	87550
2012-04-02	30.18	30.40	30.09	30.14	192886
2012-04-03	30.10	30.33	29.77	30.31	179802
2012-04-04	30.01	30.38	29.75	30.20	131458
2012-04-05	30.17	30.28	29.99	30.09	73476
2012-04-09	29.90	29.90	29.29	29.69	242971
2012-04-10	29.60	29.78	29.19	29.22	217639
2012-04-11	29.49	29.76	29.35	29.71	141784
2012-04-12	29.66	29.84	29.23	29.83	155510
2012-04-13	29.72	29.72	29.06	29.08	189558
2012-04-16	29.32	29.50	29.10	29.39	204950
2012-04-17	29.58	29.95	29.44	29.74	182403
2012-04-18	29.51	29.51	29.07	29.31	253257
2012-04-19	29.36	29.62	29.18	29.49	205783
2012-04-20	29.69	29.80	29.52	29.57	179085
2012-04-23	29.25	29.39	28.97	29.27	181215
2012-04-24	29.23	29.69	29.20	29.46	185073
2012-04-25	29.78	30.06	29.64	29.99	97002
2012-04-26	29.94	30.38	29.67	30.27	167381
2012-04-27	30.31	30.44	30.00	30.23	117986
2012-04-30	30.16	30.24	29.88	29.99	97973
2012-05-01	30.04	30.69	30.00	30.30	77651
2012-05-02	30.07	30.07	29.69	29.78	123398
2012-05-03	29.71	29.87	29.47	29.58	101543
2012-05-04	29.38	29.46	29.08	29.18	127680
2012-05-07	29.09	29.52	28.86	29.31	126153
2012-05-08	28.97	31.23	28.97	31.20	280285
2012-05-09	30.86	31.04	30.49	30.84	195341
2012-05-10	31.03	31.03	30.49	30.75	140906
2012-05-11	30.45	30.79	30.29	30.52	100472
2012-05-14	30.17	30.26	29.85	30.04	246553
2012-05-15	29.96	30.02	29.77	29.82	122244
2012-05-16	30.02	30.08	29.44	29.47	96474
2012-05-17	29.42	29.48	28.80	28.81	128092
2012-05-18	28.96	28.96	28.43	28.48	129445
2012-05-21	28.53	29.09	28.47	28.98	98837
2012-05-22	29.03	29.54	28.96	29.27	159118
2012-05-23	28.99	29.10	28.55	29.02	86671
2012-05-24	29.06	29.17	28.77	29.15	89183
2012-05-25	29.12	29.34	29.05	29.05	89195
2012-05-29	29.16	29.62	29.16	29.52	101762
2012-05-30	29.23	29.27	28.92	28.99	80015
2012-05-31	28.94	29.51	28.81	29.29	163502
2012-06-01	28.72	28.92	28.39	28.40	104593
2012-06-04	28.44	28.51	28.20	28.30	80266
2012-06-05	28.16	28.58	28.14	28.56	134946
2012-06-06	28.82	29.53	28.68	29.53	110891
2012-06-07	29.83	30.17	29.66	29.82	217815
2012-06-08	29.77	30.04	29.47	29.98	111413
2012-06-11	30.32	30.36	29.57	29.60	115791
2012-06-12	29.74	30.04	29.61	30.04	115425
2012-06-13	29.99	30.14	29.75	30.03	196903
2012-06-14	29.98	30.49	29.98	30.32	150683
2012-06-15	30.35	30.62	30.21	30.41	250763
2012-06-18	30.25	30.67	30.03	30.61	149959
2012-06-19	30.75	31.07	30.57	31.00	134473
2012-06-20	31.00	31.00	30.66	30.82	110954
2012-06-21	30.76	30.93	29.98	30.03	98281
2012-06-22	30.21	30.51	30.21	30.36	183153
2012-06-25	30.00	30.29	29.57	29.59	145489
2012-06-26	29.69	29.87	29.51	29.64	101615
2012-06-27	29.74	29.87	29.63	29.82	93180
2012-06-28	29.56	30.13	29.45	30.12	99822
2012-06-29	30.75	30.91	30.56	30.75	131359
2012-07-02	30.77	31.00	30.46	30.85	102349
2012-07-03	30.84	31.21	30.76	31.20	47714
2012-07-05	31.01	31.16	30.82	31.08	158694
2012-07-06	30.75	31.01	30.75	30.97	94811
2012-07-09	30.90	31.05	30.63	30.73	91298
2012-07-10	30.98	31.04	30.73	30.81	167503
2012-07-11	30.81	31.10	30.77	31.09	148658
2012-07-12	30.94	31.22	30.75	31.02	252670
2012-07-13	31.12	31.87	30.99	31.71	228459
2012-07-16	31.72	31.75	31.47	31.50	53088
2012-07-17	31.63	31.69	31.12	31.65	131989
2012-07-18	31.52	31.96	31.40	31.83	92729
2012-07-19	31.91	31.91	31.55	31.68	234886
2012-07-20	31.45	31.60	31.16	31.50	145968
2012-07-23	31.00	31.37	30.76	31.33	120807
2012-07-24	31.35	31.51	31.17	31.48	189746
2012-07-25	31.61	31.79	31.53	31.76	170547
2012-07-26	32.05	32.36	31.99	32.11	181407
2012-07-27	32.36	32.81	32.13	32.69	100613
2012-07-30	32.68	32.87	32.55	32.77	109013
2012-07-31	32.67	32.94	32.65	32.72	126236
2012-08-01	32.79	33.00	32.37	32.40	60219
2012-08-02	32.15	32.39	32.05	32.31	89778
2012-08-03	32.77	32.99	32.55	32.65	99830
2012-08-06	32.60	33.00	32.60	32.93	124983
2012-08-07	32.86	32.87	30.82	32.01	235826
2012-08-08	31.80	31.96	31.55	31.58	63714
2012-08-09	31.32	31.60	31.01	31.09	103843
2012-08-10	30.90	31.03	30.61	30.93	93056
2012-08-13	30.82	30.91	30.45	30.70	72058
2012-08-14	30.84	31.00	30.60	30.65	52491
2012-08-15	30.67	30.86	30.56	30.80	55357
2012-08-16	30.76	30.86	30.61	30.75	49548
2012-08-17	30.80	30.80	30.49	30.76	41827
2012-08-20	30.65	30.81	30.54	30.72	66894
2012-08-21	30.77	31.04	30.72	30.81	129335
2012-08-22	30.67	30.93	30.30	30.65	79349
2012-08-23	30.56	30.69	30.30	30.45	89668
2012-08-24	30.43	30.79	30.36	30.73	99539
2012-08-27	30.92	31.04	30.63	30.81	80879
2012-08-28	30.65	30.93	30.51	30.71	84955
2012-08-29	30.70	30.89	30.46	30.78	76020
2012-08-30	30.61	30.95	30.45	30.82	74378
2012-08-31	30.95	31.05	30.54	30.60	151192
2012-09-04	30.48	31.54	30.48	31.43	135085
2012-09-05	31.04	31.99	30.84	31.81	336313
2012-09-06	31.85	32.03	31.73	31.93	214706
2012-09-07	31.99	32.10	31.74	31.83	146284
2012-09-10	31.87	31.94	31.59	31.67	110612
2012-09-11	31.63	31.97	31.48	31.74	99223
2012-09-12	31.87	32.00	31.50	31.81	135406
2012-09-13	31.87	32.03	31.62	32.03	81909
2012-09-14	32.07	32.12	31.79	31.94	106236
2012-09-17	31.90	32.01	31.70	31.76	114498
2012-09-18	31.50	31.76	31.33	31.45	156682
2012-09-19	31.50	31.61	31.26	31.54	99708
2012-09-20	31.33	31.52	31.21	31.47	107522
2012-09-21	31.71	31.71	31.28	31.47	1017585
2012-09-24	31.34	31.62	31.34	31.43	178223
2012-09-25	31.54	31.66	30.95	30.95	173769
2012-09-26	30.93	31.09	30.08	30.37	292870
2012-09-27	30.45	30.59	30.29	30.52	167701
2012-09-28	30.37	30.82	30.27	30.71	150179
2012-10-01	30.83	30.83	30.16	30.70	275603
2012-10-02	30.80	30.93	30.71	30.90	112692
2012-10-03	30.95	31.08	30.70	30.86	73846
2012-10-04	30.91	31.20	30.88	31.20	99996
2012-10-05	31.31	31.63	31.30	31.40	62112
2012-10-08	31.24	31.48	31.12	31.31	92757
2012-10-09	31.32	31.40	30.93	31.11	81428
2012-10-10	31.08	31.21	30.97	31.11	114807
2012-10-11	31.29	31.43	31.01	31.28	122907
2012-10-12	31.29	31.30	30.85	31.00	112633
2012-10-15	31.04	31.33	30.97	31.17	79786
2012-10-16	31.17	31.30	31.09	31.27	88959
2012-10-17	31.29	31.58	31.25	31.47	119164
2012-10-18	31.50	31.90	31.50	31.78	165323
2012-10-19	31.66	31.66	30.96	31.14	67562
2012-10-22	31.00	31.15	30.86	31.02	45423
2012-10-23	31.00	31.09	30.41	30.70	109467
2012-10-24	30.87	30.98	30.55	30.86	76372
2012-10-25	31.00	31.12	30.69	30.93	71889
2012-10-26	30.95	30.95	30.60	30.75	90520
2012-10-31	30.80	31.04	30.78	31.00	79756
2012-11-01	30.98	31.98	30.96	31.46	211180
2012-11-02	31.51	31.58	30.37	30.44	108228
2012-11-05	30.37	30.74	30.10	30.63	78381
2012-11-06	30.79	31.27	30.70	31.10	70105
2012-11-07	30.72	30.72	29.71	29.74	142302
2012-11-08	29.76	30.14	29.14	29.45	240913
2012-11-09	29.45	30.39	29.45	30.02	130540
2012-11-12	30.04	30.20	29.51	29.63	61479
2012-11-13	29.37	29.67	29.15	29.29	92406
2012-11-14	29.37	29.37	28.56	28.59	81569
2012-11-15	28.45	28.66	28.20	28.28	89104
2012-11-16	28.38	29.02	28.21	28.96	168707
2012-11-19	29.23	29.34	28.99	29.12	77928
2012-11-20	28.99	29.25	28.97	29.25	64084
2012-11-21	29.28	29.35	28.74	29.12	78650
2012-11-23	29.20	29.35	29.11	29.32	37038
2012-11-26	29.23	29.43	29.01	29.34	68896
2012-11-27	29.34	29.47	29.22	29.29	70718
2012-11-28	29.23	29.47	28.99	29.43	61653
2012-11-29	29.53	29.84	29.45	29.66	70872
2012-11-30	29.80	29.81	29.17	29.61	260786
2012-12-03	29.80	29.82	29.24	29.63	84094
2012-12-04	29.67	30.01	29.27	29.49	97843
2012-12-05	29.54	29.99	29.34	29.76	103493
2012-12-06	29.70	29.80	29.49	29.63	46390
2012-12-07	29.76	29.86	29.42	29.55	59327
2012-12-10	29.57	29.98	29.45	29.84	70302
2012-12-11	30.00	30.06	29.78	30.05	109347
2012-12-12	30.04	30.22	29.75	29.81	44632
2012-12-13	29.87	30.16	29.20	29.39	104534
2012-12-14	29.45	29.48	29.17	29.25	46605
2012-12-17	29.20	29.52	29.04	29.18	154219
2012-12-18	29.28	29.83	29.24	29.82	72034
2012-12-19	29.74	29.80	29.49	29.53	33464
2012-12-20	29.56	29.65	29.12	29.42	166976
2012-12-21	28.94	29.86	28.83	29.82	328905
2012-12-24	29.75	29.91	29.07	29.84	70566
2012-12-26	29.87	29.87	29.13	29.27	105777
2012-12-27	29.25	29.41	28.81	29.36	124005
2012-12-28	29.28	29.38	28.94	29.14	98013
2012-12-31	29.21	29.50	29.13	29.50	129773
2013-01-02	30.00	30.52	29.87	30.50	102126
2013-01-03	30.51	30.83	30.46	30.63	114139
2013-01-04	30.62	30.94	30.62	30.89	94615
2013-01-07	30.62	30.75	30.56	30.73	98665
2013-01-08	30.69	31.00	30.58	30.94	80675
2013-01-09	31.19	31.41	30.76	31.40	88214
2013-01-10	31.70	31.77	31.19	31.70	108156
2013-01-11	31.66	31.69	31.38	31.69	87240
2013-01-14	31.71	31.74	31.38	31.47	72835
2013-01-15	31.37	31.55	31.31	31.41	49978
2013-01-16	31.28	31.64	31.23	31.44	48543
2013-01-17	31.41	31.64	31.41	31.53	46861
2013-01-18	31.57	31.70	31.26	31.58	107460
2013-01-22	31.65	32.18	31.62	32.18	117315
2013-01-23	32.08	32.19	31.99	32.07	59763
2013-01-24	32.19	32.27	31.87	32.23	172585
2013-01-25	32.32	32.41	31.87	32.12	107898
2013-01-28	32.12	32.25	31.96	32.18	104704
2013-01-29	32.22	32.79	32.22	32.78	134848
2013-01-30	32.78	32.78	32.38	32.76	103150
2013-01-31	32.91	33.36	32.81	33.31	130660
2013-02-01	33.61	33.74	33.32	33.63	160849
2013-02-04	33.37	33.57	33.10	33.45	110923
2013-02-05	33.64	33.75	33.34	33.73	117723
2013-02-06	33.62	33.77	33.51	33.75	105088
2013-02-07	33.69	33.88	33.40	33.81	91684
2013-02-08	33.39	33.39	31.61	32.49	252493
2013-02-11	32.55	32.65	31.90	32.03	197958
2013-02-12	31.98	32.07	31.63	31.86	148170
2013-02-13	31.92	32.21	31.87	32.21	236563
2013-02-14	32.01	32.33	31.69	31.85	93963
2013-02-15	31.79	31.94	31.71	31.79	172233
2013-02-19	31.84	31.92	31.68	31.78	228191
2013-02-20	31.79	31.83	31.42	31.49	104585
2013-02-21	31.50	31.59	31.38	31.49	119543
2013-02-22	31.61	31.83	31.50	31.68	109185
2013-02-25	31.75	31.75	31.07	31.09	109184
2013-02-26	31.14	31.36	31.05	31.22	119244
2013-02-27	31.15	31.98	31.15	31.71	103909
2013-02-28	31.62	32.12	31.62	31.64	102947
2013-03-01	31.28	31.50	30.18	30.36	300939
2013-03-04	30.32	30.49	30.04	30.21	157822
2013-03-05	30.40	30.84	30.29	30.77	91059
2013-03-06	30.82	30.92	30.67	30.72	71917
2013-03-07	30.69	30.73	30.42	30.63	111643
2013-03-08	30.52	31.07	30.48	31.06	159993
2013-03-11	30.93	31.20	30.90	31.20	63321
2013-03-12	31.12	31.26	31.02	31.23	60391
2013-03-13	31.25	31.45	31.25	31.35	75827
2013-03-14	31.46	31.78	31.07	31.78	58560
2013-03-15	31.77	31.82	31.54	31.75	218044
2013-03-18	31.54	31.87	31.47	31.55	113667
2013-03-19	31.58	31.76	31.36	31.67	61604
2013-03-20	31.78	31.78	31.45	31.68	62843
2013-03-21	31.41	31.65	31.41	31.58	66388
2013-03-22	31.44	31.87	31.44	31.85	61557
2013-03-25	31.98	31.99	31.65	31.93	72923
2013-03-26	31.98	32.06	31.79	31.96	71543
2013-03-27	31.68	32.10	31.61	32.06	49356
2013-03-28	32.12	32.64	31.95	32.61	98555
2013-04-01	32.47	32.60	32.00	32.25	72506
2013-04-02	32.43	32.46	31.68	31.70	147534
2013-04-03	31.67	31.67	31.29	31.29	192792
2013-04-04	31.39	31.54	31.18	31.33	72131
2013-04-05	30.95	31.15	30.62	31.08	63824
2013-04-08	31.15	31.25	30.94	31.06	177189
2013-04-09	31.05	31.33	31.05	31.21	130001
2013-04-10	31.19	31.81	31.19	31.65	122537
2013-04-11	31.67	31.79	31.60	31.73	66072
2013-04-12	31.61	31.74	31.53	31.59	95897
2013-04-15	31.41	31.50	30.58	30.60	154865
2013-04-16	30.72	31.03	30.72	31.01	110661
2013-04-17	30.82	31.03	30.68	30.76	143270
2013-04-18	30.92	30.94	30.51	30.57	94991
2013-04-19	30.66	30.82	30.55	30.76	56703
2013-04-22	30.78	30.78	30.43	30.69	67174
2013-04-23	30.77	31.27	30.77	31.22	107770
2013-04-24	31.26	31.50	31.24	31.26	157046
2013-04-25	31.35	31.45	31.12	31.17	135106
2013-04-26	31.17	31.23	31.03	31.16	187555
2013-04-29	31.21	31.60	31.11	31.40	81437
2013-04-30	31.44	31.93	31.33	31.86	131487
2013-05-01	31.81	31.96	31.45	31.50	123115
2013-05-02	31.67	31.74	31.37	31.61	60555
2013-05-03	32.00	32.49	31.48	32.32	128199
2013-05-06	32.45	33.49	32.44	33.21	234011
2013-05-07	33.33	33.48	33.22	33.34	106299
2013-05-08	33.33	33.74	33.25	33.73	154963
2013-05-09	33.58	33.68	33.11	33.21	105126
2013-05-10	33.31	33.46	33.16	33.29	44727
2013-05-13	33.29	33.49	33.10	33.21	71062
2013-05-14	33.15	33.71	33.15	33.69	86006
2013-05-15	33.70	34.22	33.48	33.99	170923
2013-05-16	33.96	33.96	33.51	33.69	110339
2013-05-17	33.60	33.95	33.60	33.91	109955
2013-05-20	33.64	34.04	33.52	33.99	105434
2013-05-21	33.92	34.03	33.73	33.91	95168
2013-05-22	33.97	34.30	33.56	33.66	108818
2013-05-23	33.42	33.95	33.40	33.84	167820
2013-05-24	33.63	33.84	33.32	33.66	97086
2013-05-28	34.11	34.26	33.76	34.00	74071
2013-05-29	33.66	34.06	33.60	33.94	84445
2013-05-30	33.94	34.62	33.94	34.53	183176
2013-05-31	34.51	34.61	34.13	34.14	200423
2013-06-03	34.18	34.26	33.65	34.16	119406
2013-06-04	34.01	34.40	33.87	34.08	105026
2013-06-05	34.02	34.02	33.56	33.63	103759
2013-06-06	33.40	34.08	33.40	34.07	110936
2013-06-07	34.24	34.65	34.05	34.54	132913
2013-06-10	34.54	34.79	34.42	34.53	75336
2013-06-11	34.13	34.53	33.77	34.21	126612
2013-06-12	34.38	34.38	33.44	33.48	128246
2013-06-13	33.59	34.19	33.34	34.04	209996
2013-06-14	33.93	34.05	33.52	33.54	163640
2013-06-17	33.76	33.92	33.40	33.49	204594
2013-06-18	33.58	33.65	33.34	33.55	183789
2013-06-19	33.46	33.56	32.89	32.90	161306
2013-06-20	32.66	32.83	32.12	32.13	184790
2013-06-21	32.38	32.46	31.80	32.36	428594
2013-06-24	31.99	32.71	31.59	32.48	155799
2013-06-25	32.73	33.26	32.56	33.07	132038
2013-06-26	33.29	33.49	32.97	33.21	108538
2013-06-27	33.54	34.08	33.41	33.89	94897
2013-06-28	33.76	34.31	33.76	34.25	364576
2013-07-01	34.47	35.03	34.26	34.96	165830
2013-07-02	35.07	35.36	34.85	35.05	131517
2013-07-03	34.94	35.24	34.94	35.04	92584
2013-07-05	35.35	35.36	34.69	35.27	128296
2013-07-08	35.32	35.51	35.06	35.19	116488
2013-07-09	35.44	35.54	35.23	35.50	70180
2013-07-10	35.50	35.54	35.00	35.32	97290
2013-07-11	35.60	35.75	35.34	35.72	95154
2013-07-12	35.54	35.97	35.41	35.97	73149
2013-07-15	35.97	36.03	35.67	35.98	78643
2013-07-16	36.03	36.03	35.55	35.68	92680
2013-07-17	35.81	35.94	35.46	35.68	60017
2013-07-18	35.63	35.95	35.50	35.84	95748
2013-07-19	35.81	35.81	35.44	35.71	66936
2013-07-22	35.76	36.06	35.62	36.06	60822
2013-07-23	36.11	36.11	35.59	35.77	62791
2013-07-24	35.91	35.91	35.16	35.36	73433
2013-07-25	35.25	35.49	35.08	35.46	116187
2013-07-26	35.29	35.36	35.00	35.29	58493
2013-07-29	35.16	35.23	34.40	34.57	140132
2013-07-30	34.71	34.71	34.35	34.58	126706
2013-07-31	34.71	35.19	34.48	34.95	157828
2013-08-01	35.19	36.37	35.16	35.79	282086
2013-08-02	39.01	36.56	34.00	35.46	222370
2013-08-05	35.33	35.44	34.47	35.23	179794
2013-08-06	35.22	35.29	34.77	35.01	121569
2013-08-07	34.86	35.38	34.72	35.27	175929
2013-08-08	35.15	35.43	34.86	35.11	118561
2013-08-09	34.92	35.26	34.73	35.07	98001
2013-08-12	34.78	35.10	34.70	35.06	52763
2013-08-13	35.24	35.79	34.89	35.49	186347
2013-08-14	35.62	35.72	35.32	35.46	87629
2013-08-15	35.26	35.33	34.90	34.91	111308
2013-08-16	34.92	35.25	34.76	34.92	97628
2013-08-19	34.89	34.92	34.67	34.70	81648
2013-08-20	34.64	35.09	34.50	34.99	92389
2013-08-21	34.91	35.02	34.44	34.72	91061
2013-08-22	34.72	35.13	34.72	35.02	64381
2013-08-23	35.02	35.14	34.84	34.99	81273
2013-08-26	35.05	35.15	34.80	34.95	84156
2013-08-27	34.65	34.67	34.28	34.39	104580
2013-08-28	34.38	34.70	34.10	34.50	76535
2013-08-29	34.50	34.97	34.33	34.86	133533
2013-08-30	34.84	34.98	33.88	33.95	154550
2013-09-03	34.27	34.43	33.24	33.51	435442
2013-09-04	33.49	34.27	33.23	33.90	187883
2013-09-05	33.83	34.21	33.83	34.04	116538
2013-09-06	34.10	34.36	33.69	33.96	122657
2013-09-09	34.01	34.28	33.97	34.26	68577
2013-09-10	34.46	34.66	34.38	34.61	87648
2013-09-11	34.63	34.85	34.48	34.69	75761
2013-09-12	34.76	34.76	34.49	34.52	66869
2013-09-13	34.49	34.63	34.30	34.55	67422
2013-09-16	34.85	34.85	34.55	34.69	92501
2013-09-17	34.69	34.74	34.53	34.68	98224
2013-09-18	34.73	35.00	34.54	34.78	135156
2013-09-19	34.90	34.90	34.36	34.41	110491
2013-09-20	34.45	34.84	34.45	34.69	312807
2013-09-23	34.50	34.77	34.50	34.57	109003
2013-09-24	34.56	34.56	34.08	34.25	148075
2013-09-25	34.26	34.40	34.08	34.14	122709
2013-09-26	34.24	34.33	33.77	33.83	223833
2013-09-27	33.70	33.73	33.53	33.59	258389
2013-09-30	33.40	33.88	33.32	33.60	354886
2013-10-01	33.70	34.05	33.57	33.78	419947
2013-10-02	33.71	34.08	33.49	33.99	211736
2013-10-03	34.01	34.23	33.68	34.10	227705
2013-10-04	34.03	34.63	34.03	34.53	121402
2013-10-07	34.37	34.55	34.13	34.50	168846
2013-10-08	34.52	34.85	34.40	34.50	191755
2013-10-09	34.60	34.65	34.26	34.32	171149
2013-10-10	34.64	35.50	34.55	35.48	125209
2013-10-11	35.48	36.24	35.32	36.24	161698
2013-10-14	36.22	36.57	36.06	36.56	103082
2013-10-15	36.55	36.59	36.11	36.14	125929
2013-10-16	36.39	36.95	36.39	36.89	134517
2013-10-17	36.76	37.40	36.76	37.22	113688
2013-10-18	37.24	37.47	37.12	37.40	103605
2013-10-21	37.37	37.62	37.26	37.55	78152
2013-10-22	37.60	37.86	37.55	37.80	102178
2013-10-23	37.64	37.68	37.16	37.29	98164
2013-10-24	37.28	37.44	37.15	37.25	70372
2013-10-25	37.25	37.42	37.13	37.34	59686
2013-10-28	37.24	37.38	37.05	37.26	81211
2013-10-29	37.23	37.47	37.06	37.41	71962
2013-10-30	37.39	37.49	36.86	37.28	161505
2013-10-31	37.20	37.63	36.94	37.02	180772
2013-11-01	37.93	38.56	37.75	38.42	338583
2013-11-04	38.68	38.99	38.36	38.82	186616
2013-11-05	38.62	38.85	37.99	38.06	142509
2013-11-06	38.00	38.10	37.08	37.81	210072
2013-11-07	37.58	37.82	36.93	37.11	173881
2013-11-08	37.08	37.61	36.84	37.53	137872
2013-11-11	37.59	37.73	37.36	37.62	134624
2013-11-12	37.59	37.65	37.20	37.43	73320
2013-11-13	37.32	37.99	37.32	37.98	93486
2013-11-14	38.10	38.23	38.02	38.14	87909
2013-11-15	38.25	38.25	37.91	38.07	52966
2013-11-18	38.22	38.33	37.87	38.01	84304
2013-11-19	38.10	38.14	37.71	38.11	90750
2013-11-20	38.13	38.25	37.72	37.90	74983
2013-11-21	38.10	38.65	38.03	38.63	76435
2013-11-22	38.53	38.64	38.20	38.56	57046
2013-11-25	38.51	38.58	38.02	38.19	63522
2013-11-26	38.37	38.38	37.98	38.28	80608
2013-11-27	38.28	38.44	37.80	38.07	73711
2013-11-29	38.09	38.24	37.50	37.52	60139
2013-12-02	37.69	38.58	37.24	38.08	110984
2013-12-03	37.89	38.23	37.78	37.84	87108
2013-12-04	37.62	38.12	37.28	37.89	88044
2013-12-05	37.93	38.05	37.62	38.03	125225
2013-12-06	38.70	40.30	38.46	40.27	363703
2013-12-09	40.28	40.64	40.09	40.60	196420
2013-12-10	40.43	40.50	40.30	40.47	136807
2013-12-11	40.41	40.49	39.67	39.68	185482
2013-12-12	39.44	40.34	39.30	39.90	169354
2013-12-13	40.08	40.36	39.76	40.29	95191
2013-12-16	40.38	40.50	40.03	40.46	102422
2013-12-17	40.36	40.66	40.13	40.62	87318
2013-12-18	40.59	40.74	39.84	40.49	165528
2013-12-19	40.30	40.51	40.03	40.23	169819
2013-12-20	40.09	40.90	39.74	40.61	370100
2013-12-23	40.63	41.23	40.63	41.13	92195
2013-12-24	40.95	41.31	40.59	40.63	90345
2013-12-26	40.62	41.30	40.62	40.83	106400
2013-12-27	41.07	41.22	40.41	40.62	61034
2013-12-30	40.58	41.11	40.57	40.99	62356
2013-12-31	41.10	41.26	40.81	40.88	69512
2014-01-02	40.99	40.99	40.18	40.42	122169
2014-01-03	40.16	40.63	39.78	40.28	180979
2014-01-06	40.53	40.53	39.52	39.55	328914
2014-01-07	39.48	40.04	39.41	39.76	284724
2014-01-08	39.61	39.65	38.72	38.83	306765
2014-01-09	38.74	38.85	38.28	38.70	353933
2014-01-10	38.85	38.94	38.38	38.50	222360
2014-01-13	38.54	38.72	38.28	38.59	179723
2014-01-14	38.69	39.00	38.48	38.97	97674
2014-01-15	39.13	39.66	39.10	39.55	124297
2014-01-16	39.60	39.60	39.08	39.16	91539
2014-01-17	39.22	39.27	38.95	39.07	62490
2014-01-21	39.36	39.40	38.84	39.17	84732
2014-01-22	39.19	39.38	39.01	39.23	80861
2014-01-23	39.13	39.19	38.45	38.58	100747
2014-01-24	38.52	38.52	37.19	37.19	101130
2014-01-27	37.34	37.34	36.59	36.79	97174
2014-01-28	36.92	37.22	36.83	37.19	107214
2014-01-29	36.97	37.56	35.96	37.07	90928
2014-01-30	37.45	37.92	37.19	37.75	95601
2014-01-31	37.14	37.75	36.70	36.75	182889
2014-02-03	36.76	36.89	35.64	35.67	469427
2014-02-04	35.83	36.77	35.63	36.47	298689
2014-02-05	36.43	37.38	36.35	36.68	214118
2014-02-06	36.70	36.93	36.57	36.74	122585
2014-02-07	37.00	37.85	36.81	37.32	175188
2014-02-10	37.33	37.99	37.12	37.95	104021
2014-02-11	38.00	38.00	37.50	37.98	140383
2014-02-12	37.98	38.41	37.80	38.11	82574
2014-02-13	37.77	38.35	37.70	38.12	92475
2014-02-14	38.16	38.28	37.90	37.95	82395
2014-02-18	38.07	38.18	37.73	38.16	84527
2014-02-19	38.02	38.46	37.68	37.69	98762
2014-02-20	37.97	38.36	37.50	38.30	99993
2014-02-21	38.30	38.30	37.98	38.03	55208
2014-02-24	38.17	38.44	37.74	37.90	88527
2014-02-25	37.83	37.86	37.25	37.45	97057
2014-02-26	37.59	38.32	37.49	38.14	90683
2014-02-27	38.00	38.19	37.87	38.11	13989
2014-02-28	38.30	39.40	38.30	38.78	104044
2014-03-03	38.53	38.63	37.81	37.93	110853
2014-03-04	38.34	38.91	38.32	38.84	113459
2014-03-05	38.83	39.06	38.52	38.99	87627
2014-03-06	39.17	39.44	38.95	39.25	116958
2014-03-07	39.25	39.50	39.02	39.23	93551
2014-03-10	39.30	39.47	39.19	39.34	55838
2014-03-11	39.43	39.49	38.96	39.04	44805
2014-03-12	39.00	39.22	38.76	39.11	91577
2014-03-13	39.26	39.26	38.46	38.51	93061
2014-03-14	38.63	39.01	38.51	38.69	68866
2014-03-17	39.02	39.26	38.83	39.21	101967
2014-03-18	39.15	39.43	39.00	39.32	109224
2014-03-19	39.35	39.35	38.90	39.02	79732
2014-03-20	38.97	39.38	38.89	39.01	67257
2014-03-21	39.00	39.50	38.81	39.35	217179
2014-03-24	39.41	39.47	39.06	39.28	69467
2014-03-25	39.37	39.45	38.84	38.91	116449
2014-03-26	39.24	39.24	38.77	38.83	90350
2014-03-27	38.91	38.91	38.10	38.21	135414
2014-03-28	38.22	38.79	38.22	38.35	81434
2014-03-31	38.71	39.25	38.57	39.17	117707
2014-04-01	39.20	39.55	39.03	39.55	109466
2014-04-02	39.73	40.25	39.51	40.25	198941
2014-04-03	40.25	40.25	39.39	39.93	442529
2014-04-04	40.25	40.51	39.29	39.34	162540
2014-04-07	39.26	39.26	38.67	38.80	167020
2014-04-08	38.81	38.99	38.55	38.61	107115
2014-04-09	38.81	39.16	38.36	38.87	172865
2014-04-10	38.80	39.15	38.37	38.45	218526
2014-04-11	38.20	38.66	37.83	38.37	209695
2014-04-14	38.79	38.79	37.58	37.75	154754
2014-04-15	37.93	38.05	37.14	37.40	207008
2014-04-16	37.75	38.56	37.75	38.52	151265
2014-04-17	38.41	39.11	38.41	38.99	117995
2014-04-21	38.91	39.25	38.69	39.16	75058
2014-04-22	39.30	39.50	39.00	39.18	63519
2014-04-23	39.10	39.58	39.06	39.54	92971
2014-04-24	39.67	39.85	39.07	39.30	111893
2014-04-25	39.28	39.46	39.03	39.14	67474
2014-04-28	39.45	39.47	38.65	39.04	140018
2014-04-29	39.28	39.44	39.00	39.13	133459
2014-04-30	39.14	39.44	38.70	39.41	144683
2014-05-01	39.50	39.50	39.00	39.18	183390
2014-05-02	39.33	39.91	39.01	39.53	126019
2014-05-05	39.33	39.33	38.78	38.87	292814
2014-05-06	38.61	38.85	37.79	37.80	429756
2014-05-07	37.78	38.33	37.01	37.53	634232
2014-05-08	37.61	38.02	37.43	37.46	334182
2014-05-09	36.72	37.35	34.73	34.79	393617
2014-05-12	35.00	35.08	34.68	34.87	353119
2014-05-13	34.72	35.64	34.59	35.51	382893
2014-05-14	35.38	35.38	34.66	34.83	278803
2014-05-15	34.35	34.35	33.64	34.14	166139
2014-05-16	34.06	34.28	33.83	34.13	169852
2014-05-19	33.89	34.59	33.76	34.29	213294
2014-05-20	34.32	34.42	33.77	33.77	237957
2014-05-21	33.80	34.46	33.78	34.32	164174
2014-05-22	34.31	34.33	34.00	34.14	346694
2014-05-23	34.19	34.86	33.99	34.76	185006
2014-05-27	34.90	35.31	34.87	35.09	197446
2014-05-28	35.19	35.57	35.01	35.29	186113
2014-05-29	35.14	35.48	35.13	35.42	158690
2014-05-30	35.41	35.49	34.79	34.95	136761
2014-06-02	34.90	34.90	34.12	34.40	134418
2014-06-03	34.20	34.63	34.04	34.61	223090
2014-06-04	34.61	35.41	34.46	35.39	262116
2014-06-05	35.32	35.67	35.07	35.65	316386
2014-06-06	35.71	36.40	35.54	36.35	313170
2014-06-09	36.33	36.39	35.90	36.11	212958
2014-06-10	35.97	36.36	35.93	36.17	277309
2014-06-11	36.03	36.27	35.84	36.12	176349
2014-06-12	35.95	36.47	35.93	36.09	282385
2014-06-13	36.11	36.65	35.98	36.15	273535
2014-06-16	36.13	36.27	35.73	36.14	215121
2014-06-17	35.96	36.94	35.70	36.75	322872
2014-06-18	36.62	36.64	36.02	36.49	213468
2014-06-19	36.40	36.79	36.17	36.78	222416
2014-06-20	36.84	37.04	36.75	36.90	329516
2014-06-23	36.85	37.18	36.78	37.17	183252
2014-06-24	37.07	37.74	36.97	36.99	315666
2014-06-25	36.96	37.28	36.81	37.15	362556
2014-06-26	36.98	37.00	36.34	36.60	311253
2014-06-27	36.49	37.14	36.49	36.85	3373755
2014-06-30	36.71	36.99	36.41	36.86	326671
2014-07-01	37.06	37.57	36.85	36.99	397692
2014-07-02	36.82	36.97	36.45	36.52	281100
2014-07-03	36.65	36.99	36.47	36.80	393860
2014-07-07	36.72	36.72	36.24	36.45	260256
2014-07-08	36.39	36.71	36.10	36.68	376739
2014-07-09	36.78	36.93	36.42	36.58	228379
2014-07-10	35.85	36.43	35.57	36.26	240942
2014-07-11	36.12	36.61	35.89	36.49	241247
2014-07-14	36.95	37.08	36.56	36.68	257611
2014-07-15	36.64	36.99	36.49	36.65	178565
2014-07-16	36.83	36.83	36.06	36.37	304681
2014-07-17	36.11	36.46	35.79	35.79	223374
2014-07-18	35.72	36.57	35.72	36.48	205201
2014-07-21	36.22	36.58	36.19	36.45	123862
2014-07-22	36.61	36.72	36.24	36.40	145455
2014-07-23	36.39	36.85	36.18	36.51	112348
2014-07-24	36.56	36.74	36.36	36.54	127360
2014-07-25	36.23	36.39	35.78	35.84	176767
2014-07-28	35.86	35.86	35.39	35.75	156429
2014-07-29	35.76	35.91	35.23	35.24	151529
2014-07-30	35.40	35.44	34.95	35.09	139021
2014-07-31	34.70	35.14	34.52	34.61	291929
2014-08-01	34.62	34.69	34.05	34.45	281556
2014-08-04	34.50	34.84	34.18	34.80	204059
2014-08-05	34.63	34.94	34.43	34.61	103028
2014-08-06	34.56	35.24	34.32	35.11	178632
2014-08-07	35.18	35.38	34.70	34.74	104655
2014-08-08	32.00	35.68	31.82	35.13	288181
2014-08-11	35.33	35.87	35.28	35.57	151567
2014-08-12	35.42	35.90	35.27	35.46	204380
2014-08-13	35.60	35.79	35.47	35.75	65817
2014-08-14	35.62	36.29	35.62	36.07	195676
2014-08-15	36.44	36.44	35.11	35.24	226361
2014-08-18	35.58	36.02	35.37	35.98	132470
2014-08-19	35.98	36.18	35.91	36.06	90315
2014-08-20	35.89	35.93	35.54	35.77	126914
2014-08-21	35.71	36.10	35.37	36.01	69642
2014-08-22	35.88	36.02	35.72	35.77	147905
2014-08-25	36.00	36.27	35.78	36.02	102981
2014-08-26	36.06	36.28	36.03	36.11	122036
2014-08-27	36.24	36.25	35.98	35.99	294616
2014-08-28	35.79	36.46	35.63	36.28	162077
2014-08-29	36.29	36.47	36.10	36.35	73962
2014-09-02	36.48	36.93	36.19	36.62	186840
2014-09-03	36.76	36.87	36.06	36.12	96349
2014-09-04	36.09	36.29	35.58	35.67	100819
2014-09-05	35.50	35.67	35.31	35.64	85595
2014-09-08	35.65	36.09	35.33	35.93	255131
2014-09-09	35.83	35.98	35.34	35.92	198412
2014-09-10	35.94	36.16	35.69	35.85	104368
2014-09-11	35.69	35.86	35.50	35.54	161426
2014-09-12	35.54	35.62	35.18	35.37	101821
2014-09-15	35.30	35.40	35.10	35.23	106550
2014-09-16	35.12	35.60	35.01	35.48	180556
2014-09-17	35.42	35.57	35.18	35.27	80413
2014-09-18	35.50	35.60	35.35	35.56	89412
2014-09-19	35.60	35.67	34.96	35.25	491389
2014-09-22	35.09	35.29	34.88	35.14	136993
2014-09-23	35.09	35.12	34.60	34.64	135147
2014-09-24	34.65	35.09	34.54	34.92	186614
2014-09-25	34.79	34.89	34.12	34.12	166286
2014-09-26	34.16	34.86	34.16	34.82	169436
2014-09-29	34.39	34.88	34.32	34.47	143106
2014-09-30	34.44	34.56	34.13	34.15	225999
2014-10-01	34.01	34.16	33.52	33.56	261710
2014-10-02	33.47	34.06	33.47	33.91	132738
2014-10-03	34.29	34.39	34.01	34.18	108771
2014-10-06	34.31	34.33	33.77	33.80	86395
2014-10-07	33.58	33.72	32.99	33.05	128933
2014-10-08	33.08	33.73	32.83	33.72	190942
2014-10-09	33.71	33.76	32.97	32.97	246166
2014-10-10	32.79	33.63	32.66	33.08	197365
2014-10-13	33.07	33.81	33.07	33.33	288159
2014-10-14	33.59	34.29	33.57	33.87	235222
2014-10-15	33.37	33.81	32.96	33.40	289530
2014-10-16	32.90	33.34	32.73	33.20	278861
2014-10-17	33.68	33.77	33.30	33.71	130439
2014-10-20	33.57	34.42	33.57	34.24	171945
2014-10-21	34.44	35.18	34.40	35.16	136190
2014-10-22	35.18	35.26	34.45	34.52	142688
2014-10-23	34.86	34.86	34.55	34.68	136073
2014-10-24	34.79	34.92	34.60	34.87	76954
2014-10-27	34.65	35.01	34.51	34.98	90643
2014-10-28	35.10	35.99	35.10	35.99	159465
2014-10-29	35.98	36.25	35.70	36.02	128833
2014-10-30	35.85	36.49	35.75	36.39	98063
2014-10-31	36.58	37.02	36.33	36.85	221285
2014-11-03	36.99	37.15	36.32	36.52	167283
2014-11-04	36.30	36.90	36.26	36.86	89589
2014-11-05	37.18	37.30	36.58	36.86	131356
2014-11-06	36.95	37.00	36.53	36.98	84306
2014-11-07	37.07	37.63	36.79	36.91	197155
2014-11-10	37.09	37.12	36.76	36.90	236102
2014-11-11	36.83	37.01	36.70	36.77	153730
2014-11-12	36.54	36.87	36.54	36.76	138583
2014-11-13	36.57	36.75	36.48	36.70	18935
2014-11-14	36.32	36.64	36.15	36.20	120841
2014-11-17	36.22	36.24	35.66	36.00	109238
2014-11-18	36.13	36.54	35.90	35.92	167608
2014-11-19	35.81	35.87	35.31	35.43	127932
2014-11-20	35.24	35.75	35.24	35.73	82835
2014-11-21	36.14	36.16	35.55	35.68	90735
2014-11-24	35.74	36.00	35.73	35.80	111875
2014-11-25	35.79	35.92	35.41	35.45	193417
2014-11-26	35.51	35.79	35.37	35.75	101716
2014-11-28	35.86	36.02	35.23	35.26	79767
2014-12-01	35.17	35.41	34.96	34.99	125707
2014-12-02	35.00	35.48	35.00	35.33	103730
2014-12-03	35.41	35.67	35.28	35.36	100549
2014-12-04	35.24	35.32	34.84	35.00	151606
2014-12-05	34.96	35.96	34.96	35.90	145454
2014-12-08	35.69	36.60	35.69	36.24	174864
2014-12-09	35.75	36.83	35.62	36.81	229325
2014-12-10	36.72	36.80	35.57	35.70	202939
2014-12-11	35.93	36.29	35.58	35.67	189163
2014-12-12	35.28	35.71	34.16	34.19	217144
2014-12-15	34.25	34.59	33.40	33.63	262547
2014-12-16	33.56	34.05	33.39	33.45	329240
2014-12-17	33.62	34.08	33.39	33.77	393040
2014-12-18	34.18	34.90	33.89	34.79	237304
2014-12-19	34.70	35.14	34.50	35.09	455139
2014-12-22	35.06	35.59	35.05	35.54	121347
2014-12-23	35.66	36.39	35.54	36.16	135681
2014-12-24	36.30	36.42	35.99	36.20	88660
2014-12-26	36.40	36.40	36.06	36.13	101957
2014-12-29	36.06	36.92	36.06	36.51	121759
2014-12-30	36.32	36.81	36.32	36.57	96429
2014-12-31	36.67	36.86	36.07	36.11	176470
2015-01-02	36.34	36.43	35.51	35.56	208244
2015-01-05	35.27	35.42	34.86	35.25	153554
2015-01-06	35.15	35.40	34.52	34.61	260810
2015-01-07	34.90	34.96	34.31	34.78	153667
2015-01-08	35.06	35.43	34.99	35.41	487321
2015-01-09	35.41	35.57	35.04	35.07	150566
2015-01-12	35.01	35.24	34.80	35.11	165019
2015-01-13	35.22	36.04	34.81	35.18	135821
2015-01-14	34.65	35.38	34.59	35.25	127152
2015-01-15	35.32	35.42	34.60	34.83	153773
2015-01-16	34.63	35.67	34.60	35.64	110096
2015-01-20	35.76	35.76	34.88	35.01	118581
2015-01-21	34.87	35.30	34.70	35.01	114524
2015-01-22	35.32	36.23	34.97	36.21	136772
2015-01-23	36.24	36.32	35.90	36.17	159305
2015-01-26	36.02	36.62	35.84	36.37	156610
2015-01-27	35.96	36.64	35.76	36.43	146246
2015-01-28	36.62	36.62	35.31	35.38	116515
2015-01-29	35.45	36.12	35.15	35.99	124536
2015-01-30	35.58	35.78	34.87	34.91	271504
2015-02-02	34.94	35.75	34.64	35.69	148559
2015-02-03	35.81	36.53	35.81	36.08	169054
2015-02-04	36.03	36.48	36.02	36.17	107385
2015-02-05	36.40	36.88	36.21	36.83	182956
2015-02-06	37.33	38.02	36.73	37.36	238497
2015-02-09	37.36	37.62	36.88	36.89	167985
2015-02-10	37.06	37.16	36.67	36.94	104743
2015-02-11	36.75	37.03	36.41	36.48	151626
2015-02-12	36.44	36.70	36.33	36.65	82363
2015-02-13	36.63	36.89	36.40	36.87	99265
2015-02-17	36.86	37.00	36.65	36.89	101682
2015-02-18	36.87	36.95	36.62	36.81	125428
2015-02-19	36.61	37.05	36.61	36.96	142232
2015-02-20	36.99	37.07	36.32	37.01	112377
2015-02-23	36.87	37.01	36.31	36.95	97518
2015-02-24	37.00	37.20	36.84	37.10	160810
2015-02-25	37.00	37.19	36.77	37.15	156932
2015-02-26	37.03	37.20	36.94	37.15	120341
2015-02-27	37.05	37.20	36.66	36.80	603755
2015-03-02	36.87	37.79	36.86	37.72	173040
2015-03-03	37.60	37.66	37.26	37.38	88020
2015-03-04	37.16	37.16	36.74	37.03	188151
2015-03-05	37.03	37.27	36.92	37.10	78298
2015-03-06	36.77	37.74	36.77	37.05	136825
2015-03-09	37.21	37.29	36.91	37.16	78576
2015-03-10	36.60	37.02	36.50	37.00	268424
2015-03-11	36.99	37.72	36.97	37.68	158219
2015-03-12	38.02	38.63	37.79	38.58	140625
2015-03-13	38.48	38.49	37.87	38.23	130636
2015-03-16	38.29	39.13	38.29	39.02	158475
2015-03-17	38.81	39.37	38.55	39.32	202004
2015-03-18	39.24	39.78	38.93	39.62	179753
2015-03-19	39.52	39.57	38.88	39.14	100086
2015-03-20	39.39	39.99	39.22	39.83	378508
2015-03-23	39.85	40.13	39.42	39.42	82193
2015-03-24	39.29	39.46	39.11	39.38	78275
2015-03-25	39.31	39.36	38.50	38.52	134188
2015-03-26	38.51	38.83	38.23	38.64	68959
2015-03-27	38.58	38.58	38.24	38.44	86140
2015-03-30	38.68	39.21	38.68	38.98	86455
2015-03-31	38.68	39.05	38.62	38.96	119649
2015-04-01	38.85	39.06	38.43	38.94	105562
2015-04-02	38.94	39.32	38.82	39.01	102877
2015-04-06	38.73	39.14	38.59	39.05	185045
2015-04-07	39.03	39.29	38.82	38.87	93221
2015-04-08	39.06	39.69	39.06	39.30	143189
2015-04-09	39.39	39.50	38.65	39.13	135096
2015-04-10	39.35	39.68	39.13	39.40	67188
2015-04-13	39.30	39.77	39.29	39.60	157503
2015-04-14	39.59	39.78	39.32	39.62	61932
2015-04-15	39.74	40.12	39.74	39.99	107773
2015-04-16	39.83	40.06	39.53	39.58	77071
2015-04-17	39.32	39.43	38.61	38.70	113465
2015-04-20	39.09	39.55	39.02	39.54	75825
2015-04-21	39.78	39.78	39.17	39.18	104868
2015-04-22	39.14	39.25	38.62	39.17	77901
2015-04-23	38.96	39.52	38.96	39.35	56728
2015-04-24	39.39	39.52	39.07	39.16	52869
2015-04-27	39.23	39.45	38.56	38.71	90883
2015-04-28	38.61	39.22	38.61	38.96	114385
2015-04-29	38.81	39.04	38.62	38.69	105512
2015-04-30	38.36	38.62	37.51	37.67	192283
2015-05-01	37.25	38.13	37.25	37.78	142818
2015-05-04	37.79	38.35	37.79	38.17	118783
2015-05-05	38.02	38.41	37.85	38.11	175891
2015-05-06	38.30	38.39	37.92	38.38	138859
2015-05-07	38.22	38.54	38.03	38.20	104010
2015-05-08	37.76	38.27	37.12	37.73	192018
2015-05-11	37.50	37.61	37.01	37.10	138802
2015-05-12	36.86	37.02	36.46	36.70	80263
2015-05-13	36.71	36.79	36.29	36.32	110462
2015-05-14	36.22	36.56	36.16	36.39	82606
2015-05-15	36.42	36.55	35.88	36.06	107986
2015-05-18	35.93	36.66	35.93	36.54	93631
2015-05-19	36.63	36.72	36.33	36.46	82643
2015-05-20	36.53	36.53	36.00	36.38	91007
2015-05-21	36.25	36.41	36.04	36.15	59436
2015-05-22	36.08	36.33	35.74	35.75	86293
2015-05-26	35.47	35.65	35.06	35.33	134125
2015-05-27	35.32	36.12	35.16	36.05	150583
2015-05-28	35.93	36.08	35.75	35.98	98998
2015-05-29	35.87	36.13	35.51	35.79	130212
2015-06-01	36.00	36.00	35.32	35.39	125012
2015-06-02	35.20	35.87	35.20	35.58	137581
2015-06-03	35.76	36.19	35.69	36.03	116065
2015-06-04	35.81	36.00	35.38	35.42	63126
2015-06-05	35.60	35.90	35.19	35.90	138757
2015-06-08	35.82	36.11	35.71	35.71	118291
2015-06-09	35.63	36.06	35.44	35.91	103631
2015-06-10	36.17	37.30	36.17	37.03	173073
2015-06-11	37.17	37.32	37.00	37.27	183699
2015-06-12	37.20	37.36	36.96	37.31	108191
2015-06-15	36.95	37.23	36.61	37.05	210643
2015-06-16	36.93	38.09	36.93	37.96	165712
2015-06-17	38.14	38.14	37.60	37.65	109792
2015-06-18	37.82	38.36	37.64	38.31	122146
2015-06-19	38.21	38.48	38.05	38.19	292723
2015-06-22	38.36	38.81	38.07	38.68	125586
2015-06-23	38.64	39.16	38.51	39.11	113507
2015-06-24	38.95	39.20	38.56	38.62	110384
2015-06-25	38.79	38.79	38.19	38.58	99910
2015-06-26	38.74	39.52	38.54	39.38	384758
2015-06-29	39.10	39.42	38.41	38.45	123693
2015-06-30	38.78	38.93	38.35	38.55	145975
2015-07-01	39.30	39.87	39.10	39.30	212379
2015-07-02	39.42	39.80	39.11	39.11	97869
2015-07-06	38.72	39.40	38.69	39.15	105356
2015-07-07	39.16	39.21	38.56	39.15	118233
2015-07-08	38.67	39.27	38.29	38.67	235561
2015-07-09	39.02	39.03	38.43	38.64	157697
2015-07-10	39.20	39.54	38.97	39.42	106633
2015-07-13	39.61	40.06	39.54	39.95	168468
2015-07-14	39.96	40.25	39.77	40.22	103769
2015-07-15	40.17	40.28	39.78	39.86	126491
2015-07-16	40.15	40.15	39.79	40.03	148904
2015-07-17	40.11	40.25	39.99	40.21	91033
2015-07-20	39.46	39.58	38.68	39.08	226620
2015-07-21	38.96	39.45	38.55	38.72	202892
2015-07-22	38.66	38.79	38.55	38.75	90083
2015-07-23	38.85	38.89	38.38	38.50	93896
2015-07-24	38.34	38.67	38.17	38.50	151496
2015-07-27	38.21	38.44	37.99	38.28	86035
2015-07-28	38.56	38.71	38.09	38.44	113253
2015-07-29	38.33	38.82	38.30	38.75	75982
2015-07-30	38.52	38.87	38.31	38.71	85138
2015-07-31	38.89	38.95	38.57	38.72	113762
2015-08-03	38.76	38.89	38.36	38.47	107435
2015-08-04	38.54	38.54	37.97	38.29	95899
2015-08-05	38.42	38.68	38.14	38.28	107590
2015-08-06	38.45	38.45	37.85	38.05	83470
2015-08-07	34.25	37.66	34.25	37.57	210311
2015-08-10	37.83	38.42	37.79	38.14	138786
2015-08-11	37.65	38.41	37.55	38.40	133412
2015-08-12	38.18	38.18	37.49	37.98	94482
2015-08-13	37.77	38.15	37.61	37.90	79408
2015-08-14	37.77	38.20	37.74	38.19	76262
2015-08-17	37.92	38.29	37.58	38.22	103652
2015-08-18	38.07	38.34	38.01	38.14	105845
2015-08-19	37.78	38.20	37.56	37.81	105384
2015-08-20	37.34	37.60	36.79	36.79	163940
2015-08-21	36.14	36.87	36.12	36.17	229438
2015-08-24	34.23	36.19	34.23	35.04	312959
2015-08-25	35.91	35.91	34.47	34.48	232849
2015-08-26	35.14	35.75	34.66	35.55	231226
2015-08-27	35.88	36.13	35.23	36.03	135988
2015-08-28	35.84	36.05	35.55	35.80	116699
2015-08-31	35.70	35.77	35.25	35.42	179261
2015-09-01	34.82	34.94	34.22	34.25	160250
2015-09-02	34.68	34.88	34.33	34.86	119260
2015-09-03	34.87	35.37	34.87	34.95	115908
2015-09-04	34.41	34.73	34.08	34.28	128748
2015-09-08	34.88	35.67	34.77	35.61	126225
2015-09-09	36.00	36.00	35.22	35.32	126735
2015-09-10	35.33	35.99	35.17	35.62	111121
2015-09-11	35.39	36.20	35.36	36.10	87997
2015-09-14	36.17	36.25	35.84	36.04	86435
2015-09-15	36.61	36.61	35.96	35.99	198014
2015-09-16	36.11	36.36	35.90	36.00	145462
2015-09-17	36.10	36.49	35.60	35.69	243720
2015-09-18	35.28	35.51	34.64	34.72	369238
2015-09-21	35.04	35.67	34.79	35.25	135315
2015-09-22	34.87	35.29	34.87	35.15	98899
2015-09-23	35.28	35.60	35.18	35.31	94568
2015-09-24	35.01	35.66	34.96	35.48	97984
2015-09-25	35.90	36.20	35.45	35.60	154215
2015-09-28	35.38	35.53	35.00	35.09	125703
2015-09-29	35.15	35.30	34.86	34.99	141656
2015-09-30	35.49	35.54	35.17	35.37	162048
2015-10-01	35.44	35.50	34.86	35.13	114392
2015-10-02	34.77	35.09	34.43	35.00	155772
2015-10-05	35.37	36.10	35.21	36.03	121967
2015-10-06	35.96	36.09	35.62	35.85	84327
2015-10-07	36.12	36.51	35.99	36.50	222072
2015-10-08	36.40	36.80	36.36	36.78	125093
2015-10-09	36.83	37.02	36.31	36.55	87903
2015-10-12	36.51	36.61	36.42	36.50	159346
2015-10-13	36.28	36.74	36.27	36.37	165291
2015-10-14	36.44	36.48	35.72	35.76	69782
2015-10-15	35.77	36.32	35.60	36.24	98034
2015-10-16	36.31	36.40	35.89	36.19	100456
2015-10-19	36.09	36.36	36.08	36.25	82775
2015-10-20	36.44	36.55	36.35	36.37	98060
2015-10-21	36.38	36.58	35.90	35.95	84429
2015-10-22	36.23	36.59	36.23	36.41	124093
2015-10-23	36.66	36.69	36.34	36.55	218959
2015-10-26	36.52	36.71	36.27	36.50	134487
2015-10-27	36.27	36.48	35.98	36.06	137250
2015-10-28	36.11	36.76	36.11	36.68	262499
2015-10-29	36.54	36.75	36.36	36.62	207795
2015-10-30	36.46	36.71	35.68	35.72	143798
2015-11-02	35.70	36.01	35.38	35.42	218173
2015-11-03	35.45	35.53	34.99	35.02	261887
2015-11-04	35.13	35.59	34.85	35.50	147734
2015-11-05	35.50	36.28	35.49	35.96	125627
2015-11-06	37.99	41.44	37.42	41.30	577154
2015-11-09	41.13	41.65	40.39	40.68	214369
2015-11-10	40.64	41.20	40.64	40.89	229493
2015-11-11	40.90	41.26	40.75	40.80	153943
2015-11-12	40.29	40.54	40.08	40.14	147526
2015-11-13	39.95	40.65	39.80	39.83	119567
2015-11-16	39.65	40.35	39.64	40.30	95624
2015-11-17	40.47	40.56	39.89	39.90	81721
2015-11-18	39.96	40.63	39.65	40.54	136978
2015-11-19	40.52	40.76	40.45	40.70	60542
2015-11-20	40.92	41.27	40.85	41.02	90177
2015-11-23	40.94	41.29	40.89	41.10	126422
2015-11-24	40.81	41.05	40.43	40.95	92258
2015-11-25	41.01	41.01	40.60	41.00	70869
2015-11-27	40.97	41.37	40.54	40.89	82307
2015-11-30	40.96	41.31	40.75	41.11	140009
2015-12-01	41.20	41.47	41.17	41.44	79432
2015-12-02	41.48	41.50	40.88	40.99	103645
2015-12-03	41.19	41.29	40.26	40.35	97640
2015-12-04	40.37	41.33	40.32	41.28	66005
2015-12-07	41.29	41.41	40.86	41.29	95376
2015-12-08	41.01	41.50	40.85	41.30	113464
2015-12-09	41.12	41.57	40.68	40.68	166819
2015-12-10	40.68	40.97	40.50	40.74	166789
2015-12-11	40.02	40.64	39.34	39.50	142680
2015-12-14	39.60	39.81	38.96	39.13	118996
2015-12-15	39.38	39.80	39.24	39.54	95263
2015-12-16	39.82	40.15	39.03	39.67	96124
2015-12-17	39.73	39.83	38.99	39.00	86478
2015-12-18	38.74	38.78	37.40	37.42	401503
2015-12-21	37.59	37.98	37.18	37.90	101240
2015-12-22	37.99	38.10	37.37	38.01	102834
2015-12-23	38.18	38.33	37.89	37.99	71437
2015-12-24	38.02	38.38	37.91	38.09	86224
2015-12-28	38.02	38.25	37.82	38.12	157505
2015-12-29	38.32	38.52	37.96	38.19	99721
2015-12-30	38.14	38.30	37.99	38.02	116343
2015-12-31	37.93	38.13	37.22	37.25	137148
2016-01-04	36.66	36.73	35.64	35.82	200955
2016-01-05	35.84	36.19	35.58	36.08	119569
2016-01-06	35.60	36.11	35.45	36.08	150049
2016-01-07	35.50	35.88	34.98	35.11	190060
2016-01-08	35.43	35.53	34.44	34.49	184574
2016-01-11	34.63	34.95	33.89	34.14	118042
2016-01-12	34.33	34.33	33.61	33.98	147568
2016-01-13	34.23	34.24	32.86	32.95	141789
2016-01-14	33.16	34.13	33.09	33.91	154492
2016-01-15	33.30	33.54	32.21	32.76	152781
2016-01-19	33.03	33.13	32.09	32.42	146746
2016-01-20	31.83	32.76	31.31	32.40	147537
2016-01-21	32.42	32.66	31.75	31.77	160475
2016-01-22	32.19	32.66	31.93	32.66	141891
2016-01-25	32.54	32.75	31.87	32.10	128137
2016-01-26	32.31	33.28	32.25	33.05	157719
2016-01-27	33.05	33.47	32.60	32.87	139848
2016-01-28	33.25	33.49	32.99	33.45	113878
2016-01-29	33.61	34.56	33.58	34.56	318315
2016-02-01	34.30	34.78	33.41	33.66	132637
2016-02-02	33.24	33.53	32.73	32.88	117673
2016-02-03	33.17	33.17	32.28	32.71	79948
2016-02-04	32.63	32.86	31.90	32.33	96326
2016-02-05	30.42	30.99	25.33	26.12	433529
2016-02-08	25.89	25.98	24.87	25.52	297679
2016-02-09	25.14	25.94	25.13	25.55	233035
2016-02-10	25.57	25.61	24.70	24.70	233873
2016-02-11	23.99	24.41	23.51	23.80	334014
2016-02-12	23.68	24.80	23.68	24.73	205221
2016-02-16	25.02	25.53	24.75	25.31	183048
2016-02-17	25.61	26.20	25.33	26.11	236887
2016-02-18	26.93	28.14	26.63	26.80	394451
2016-02-19	26.73	27.33	26.63	26.87	219127
2016-02-22	27.05	27.40	26.94	26.97	143822
2016-02-23	26.88	27.17	26.64	26.72	188480
2016-02-24	26.51	27.30	26.37	27.25	142515
2016-02-25	27.36	27.63	27.18	27.61	114285
2016-02-26	27.77	27.86	27.22	27.61	134301
2016-02-29	27.56	27.56	26.86	26.88	166386
2016-03-01	27.17	27.77	27.00	27.71	128649
2016-03-02	27.74	27.86	27.46	27.77	90654
2016-03-03	27.81	28.12	27.68	28.09	114074
2016-03-04	28.23	28.23	27.64	27.94	134018
2016-03-07	27.73	28.56	27.73	28.55	142117
2016-03-08	28.32	28.45	27.89	27.96	122839
2016-03-09	28.13	28.30	27.71	28.01	144219
2016-03-10	28.07	28.57	27.79	28.37	122471
2016-03-11	28.71	29.25	28.62	29.18	87057
2016-03-14	29.03	29.21	28.18	28.92	77946
2016-03-15	28.69	28.98	28.21	28.69	185401
2016-03-16	28.60	29.82	28.60	29.80	161775
2016-03-17	29.76	30.86	29.76	30.72	198273
2016-03-18	30.87	31.45	30.74	31.42	527783
2016-03-21	31.30	31.30	30.03	30.34	179661
2016-03-22	30.11	30.15	29.65	29.82	96680
2016-03-23	29.66	29.66	28.80	28.81	114338
2016-03-24	28.59	28.59	28.03	28.34	127616
2016-03-28	28.53	29.35	28.53	29.27	89722
2016-03-29	29.15	29.92	28.90	29.89	156854
2016-03-30	30.05	30.23	29.79	29.93	171583
2016-03-31	29.77	30.17	29.45	29.57	142450
2016-04-01	29.23	29.75	28.85	29.72	127163
2016-04-04	29.75	29.75	29.20	29.22	107630
2016-04-05	29.34	29.94	29.05	29.08	175665
2016-04-06	29.07	29.28	28.67	29.18	152267
2016-04-07	29.00	29.00	28.42	28.76	268376
2016-04-08	29.04	29.32	28.79	28.88	76623
2016-04-11	29.09	29.56	28.72	28.76	72858
2016-04-12	28.89	29.35	28.73	29.35	65079
2016-04-13	29.60	30.33	29.37	30.32	161559
2016-04-14	30.31	30.88	30.28	30.81	119442
2016-04-15	30.66	30.93	30.28	30.35	161000
2016-04-18	30.02	30.33	29.76	29.87	112400
2016-04-19	29.84	29.84	29.41	29.58	124212
2016-04-20	29.50	30.27	29.50	30.19	104316
2016-04-21	30.03	30.22	29.88	30.08	159599
2016-04-22	30.05	31.10	30.05	31.05	299600
2016-04-25	30.83	31.14	30.60	31.00	254488
2016-04-26	31.17	31.43	30.86	31.36	151156
2016-04-27	31.26	31.40	30.89	31.09	143624
2016-04-28	31.00	31.19	30.83	31.00	219463
2016-04-29	31.00	31.16	30.61	30.96	156201
2016-05-02	31.13	31.57	30.87	31.44	135622
2016-05-03	31.19	31.45	30.97	31.39	118573
2016-05-04	31.07	31.50	30.91	31.00	169944
2016-05-05	31.13	31.53	30.99	31.01	155979
2016-05-06	31.00	32.74	30.92	31.48	216221
2016-05-09	31.02	31.26	30.13	31.01	336021
2016-05-10	31.04	31.42	30.96	31.29	204106
2016-05-11	31.34	31.34	30.90	31.01	189122
2016-05-12	31.00	31.36	30.80	31.29	196476
2016-05-13	31.27	31.48	30.75	30.91	176400
2016-05-16	31.00	31.12	30.78	31.01	128657
2016-05-17	31.00	31.16	30.82	31.00	342180
2016-05-18	30.98	31.81	30.87	31.79	172599
2016-05-19	31.55	31.90	31.05	31.35	95670
2016-05-20	31.41	32.57	31.27	32.55	191303
2016-05-23	32.59	32.59	31.58	31.60	123170
2016-05-24	31.93	32.70	31.74	32.47	135661
2016-05-25	32.50	32.68	32.14	32.29	74292
2016-05-26	32.25	32.32	32.02	32.04	67855
2016-05-27	31.94	32.37	31.94	32.34	133623
2016-05-31	32.57	32.71	32.25	32.31	141007
2016-06-01	32.12	32.54	31.83	32.52	77499
2016-06-02	32.31	32.53	32.13	32.45	77921
2016-06-03	32.21	32.21	31.43	31.83	126823
2016-06-06	31.81	32.41	31.77	32.27	121349
2016-06-07	32.34	32.67	32.03	32.66	138160
2016-06-08	32.62	33.20	32.62	33.11	127553
2016-06-09	32.84	33.20	32.66	33.12	123004
2016-06-10	32.75	33.18	32.45	33.15	142977
2016-06-13	33.02	33.16	32.09	32.25	266228
2016-06-14	32.04	32.47	32.04	32.39	126261
2016-06-15	32.48	32.62	32.15	32.20	179506
2016-06-16	31.97	32.42	31.79	32.38	138525
2016-06-17	32.46	32.67	31.46	31.58	294213
2016-06-20	32.06	32.23	31.78	31.80	96755
2016-06-21	31.84	31.92	31.57	31.72	101750
2016-06-22	31.83	32.21	31.62	31.64	107882
2016-06-23	32.07	32.91	31.76	32.89	188007
2016-06-24	31.25	31.62	30.33	30.60	511928
2016-06-27	30.06	30.25	29.62	29.67	287625
2016-06-28	30.04	30.34	29.74	29.88	168095
2016-06-29	30.32	30.40	29.98	30.38	164666
2016-06-30	30.43	30.99	30.18	30.98	225162
2016-07-01	30.90	31.44	30.87	31.39	104898
2016-07-05	30.96	31.28	30.88	31.16	135556
2016-07-06	31.00	31.39	30.95	31.31	119295
2016-07-07	31.31	31.74	31.10	31.55	114910
2016-07-08	31.82	32.54	31.82	32.49	150012
2016-07-11	32.71	33.26	32.54	33.19	99115
2016-07-12	33.52	34.22	33.40	33.92	162271
2016-07-13	34.13	34.31	33.78	33.97	113911
2016-07-14	34.34	34.41	33.99	34.00	107323
2016-07-15	34.30	34.49	34.00	34.45	79585
2016-07-18	34.37	34.66	34.23	34.36	68914
2016-07-19	34.20	34.42	34.04	34.31	57330
2016-07-20	34.33	34.69	34.27	34.44	75495
2016-07-21	34.43	34.43	34.00	34.07	70023
2016-07-22	34.07	34.64	34.07	34.48	59503
2016-07-25	34.33	34.82	34.33	34.66	77771
2016-07-26	34.63	35.19	34.63	35.02	126605
2016-07-27	35.08	35.25	34.95	35.07	115977
2016-07-28	34.98	35.15	34.70	34.71	88356
2016-07-29	34.75	34.83	34.24	34.27	118598
2016-08-01	34.40	34.43	33.75	33.84	91581
2016-08-02	33.76	34.13	33.66	33.74	90427
2016-08-03	33.81	34.10	33.75	34.06	123564
2016-08-04	33.96	34.48	33.96	34.31	97982
2016-08-05	36.43	39.24	36.43	38.21	396896
2016-08-08	38.43	39.29	37.91	39.01	197667
2016-08-09	39.00	39.46	38.90	39.19	129092
2016-08-10	38.00	38.56	37.59	37.35	150322
2016-08-11	37.44	37.61	37.09	37.15	109164
2016-08-12	37.24	37.27	36.81	36.90	101665
2016-08-15	36.90	37.31	36.90	37.25	113992
2016-08-16	37.23	37.34	36.67	36.69	123330
2016-08-17	36.74	36.84	36.43	36.70	100504
2016-08-18	36.60	37.05	36.37	36.56	113180
2016-08-19	36.52	36.68	36.42	36.46	114782
2016-08-22	36.39	36.53	36.04	36.53	82996
2016-08-23	36.63	36.90	36.62	36.69	57299
2016-08-24	36.75	36.83	36.54	36.67	52493
2016-08-25	36.58	37.16	36.58	36.95	89212
2016-08-26	36.99	37.37	36.72	36.92	83995
2016-08-29	37.07	37.70	37.07	37.48	69612
2016-08-30	37.63	37.69	37.17	37.57	86344
2016-08-31	37.62	37.73	37.18	37.45	124339
2016-09-01	37.58	37.97	36.89	37.38	99710
2016-09-02	37.72	37.72	37.19	37.61	181230
2016-09-06	37.61	37.78	37.34	37.77	138446
2016-09-07	37.83	38.18	37.56	38.18	132359
2016-09-08	38.11	38.24	37.64	37.77	75376
2016-09-09	37.46	37.51	36.73	36.75	119977
2016-09-12	36.78	36.99	36.19	36.98	159205
2016-09-13	36.53	36.82	36.06	36.38	118855
2016-09-14	36.34	36.52	35.88	35.93	60334
2016-09-15	35.87	36.62	35.87	36.43	82339
2016-09-16	36.10	36.57	35.82	35.97	249710
2016-09-19	36.08	37.02	36.08	36.82	97107
2016-09-20	37.00	37.06	36.64	36.66	101600
2016-09-21	36.70	37.42	36.52	37.39	211768
2016-09-22	37.68	38.02	37.44	37.93	166094
2016-09-23	37.93	38.13	37.26	37.49	148549
2016-09-26	37.30	38.08	37.27	37.99	153393
2016-09-27	37.83	38.01	37.46	37.98	117589
2016-09-28	38.09	38.87	37.91	38.85	137826
2016-09-29	38.66	39.36	38.55	38.59	127357
2016-09-30	38.91	39.52	38.67	39.32	200738
2016-10-03	39.06	39.24	38.30	38.37	415819
2016-10-04	38.37	38.44	37.30	37.83	418642
2016-10-05	37.89	38.86	37.76	38.72	177361
2016-10-06	38.61	38.93	38.09	38.92	120996
2016-10-07	39.03	39.39	38.65	39.09	157173
2016-10-10	39.50	40.30	39.35	40.05	154479
2016-10-11	39.85	40.00	39.15	39.70	122979
2016-10-12	39.85	40.20	39.45	40.00	115435
2016-10-13	39.40	39.45	38.70	39.15	141447
2016-10-14	39.35	40.05	39.35	39.65	93929
2016-10-17	39.65	39.70	38.90	38.90	132343
2016-10-18	39.30	39.35	38.60	38.70	136232
2016-10-19	38.85	38.90	38.35	38.40	123220
2016-10-20	38.50	38.50	37.75	38.10	139952
2016-10-21	37.60	37.80	37.35	37.40	105556
2016-10-24	37.95	38.15	37.35	37.55	100834
2016-10-25	37.50	37.60	37.05	37.35	65803
2016-10-26	37.05	37.60	37.00	37.15	56095
2016-10-27	37.30	37.90	37.01	37.65	102553
2016-10-28	37.60	38.30	37.30	37.60	117103
2016-10-31	37.85	38.45	37.55	37.55	157551
2016-11-01	37.60	37.70	36.70	37.05	221489
2016-11-02	36.80	37.00	36.15	36.15	177100
2016-11-03	36.30	36.55	35.85	35.90	165882
2016-11-04	37.00	37.00	35.30	35.60	223570
2016-11-07	36.25	36.35	35.75	35.95	169294
2016-11-08	35.95	36.75	35.65	36.20	216413
2016-11-09	36.25	37.65	36.25	37.55	236730
2016-11-10	38.10	39.45	37.80	38.50	304008
2016-11-11	38.60	39.85	38.30	39.45	394788
2016-11-14	40.10	41.20	39.85	40.00	302430
2016-11-15	39.85	40.10	39.25	39.35	207042
2016-11-16	39.10	39.80	38.95	39.55	193318
2016-11-17	39.65	40.45	39.15	40.20	248088
2016-11-18	40.40	41.00	40.30	40.55	296591
2016-11-21	40.45	40.59	39.75	39.90	179900
2016-11-22	40.10	40.45	39.85	40.40	136580
2016-11-23	40.35	40.65	40.15	40.60	141985
2016-11-25	40.90	40.90	40.55	40.55	60116
2016-11-28	40.50	40.90	40.15	40.25	187369
2016-11-29	40.40	40.95	40.12	40.65	163250
2016-11-30	40.55	41.35	40.55	40.95	176428
2016-12-01	41.10	41.50	40.20	40.65	143250
2016-12-02	40.65	41.10	40.45	40.85	174784
2016-12-05	41.30	41.95	41.30	41.70	163071
2016-12-06	41.80	42.85	41.55	42.80	212856
2016-12-07	42.80	43.55	42.80	43.45	136452
2016-12-08	43.65	44.65	43.20	44.60	204472
2016-12-09	44.85	45.25	44.20	44.80	134788
2016-12-12	44.40	45.05	43.60	45.00	146320
2016-12-13	45.40	45.60	44.40	45.00	121493
2016-12-14	44.65	45.00	44.25	44.30	135117
2016-12-15	44.40	45.25	44.25	44.80	144161
2016-12-16	45.00	45.95	44.70	45.00	453497
2016-12-19	45.15	45.40	44.60	45.35	156716
2016-12-20	45.50	45.95	45.25	45.65	112024
2016-12-21	45.65	45.75	44.90	44.90	129905
2016-12-22	45.00	45.00	44.05	44.70	108475
2016-12-23	44.85	44.85	44.45	44.55	66205
2016-12-27	44.60	44.75	44.45	44.45	79014
2016-12-28	44.60	45.00	44.35	44.60	162587
2016-12-29	44.65	45.00	44.40	44.85	81999
2016-12-30	44.95	44.95	44.20	44.30	138162
2017-01-03	44.60	44.95	43.85	43.95	170422
2017-01-04	44.00	45.50	44.00	45.10	227357
2017-01-05	45.00	45.30	44.25	44.50	81954
2017-01-06	44.75	45.40	44.40	44.70	115450
2017-01-09	44.45	44.45	43.70	43.75	107740
2017-01-10	43.90	44.95	43.70	44.95	112460
2017-01-11	44.80	45.00	44.45	44.85	63811
2017-01-12	44.70	44.70	43.20	43.95	66990
2017-01-13	44.35	45.15	44.10	44.45	87139
2017-01-17	44.00	44.10	43.45	43.60	168889
2017-01-18	43.75	44.20	43.45	44.00	124228
2017-01-19	44.10	44.13	43.00	43.25	60815
2017-01-20	43.30	44.10	43.30	43.80	85362
2017-01-23	43.75	44.08	43.25	43.30	108101
2017-01-24	43.35	44.45	43.35	44.30	96571
2017-01-25	44.75	45.05	44.60	44.90	106041
2017-01-26	44.85	44.85	44.50	44.70	41076
2017-01-27	44.80	44.80	44.00	44.50	79228
2017-01-30	44.05	44.05	42.95	43.40	84745
2017-01-31	43.15	43.60	42.80	43.20	126899
2017-02-01	43.70	44.00	42.70	43.10	109070
2017-02-02	42.90	43.45	42.70	43.05	132464
2017-02-03	43.70	43.75	43.30	43.75	111074
2017-02-06	43.25	44.60	43.25	43.65	110739
2017-02-07	43.65	44.00	43.00	43.30	121736
2017-02-08	42.95	42.95	42.10	42.45	141743
2017-02-09	42.45	43.25	42.45	43.25	125191
2017-02-10	44.10	45.85	44.08	44.80	333991
2017-02-13	45.00	45.10	44.30	44.45	179119
2017-02-14	44.05	44.35	43.90	44.35	165539
2017-02-15	44.10	44.40	43.40	44.06	117106
2017-02-16	44.10	44.65	43.80	44.35	145690
2017-02-17	44.35	44.35	43.45	43.70	110391
2017-02-21	43.70	43.90	43.35	43.75	91564
2017-02-22	43.55	43.95	43.40	43.70	78852
2017-02-23	43.85	44.20	43.35	43.80	135652
2017-02-24	43.25	43.85	43.25	43.45	87211
2017-02-27	43.40	43.90	43.35	43.70	113748
2017-02-28	43.25	43.55	42.45	42.45	181871
2017-03-01	43.30	44.30	43.05	44.00	210719
2017-03-02	43.90	43.95	42.55	42.55	76590
2017-03-03	42.65	42.95	42.30	42.65	88528
2017-03-06	42.30	42.35	41.75	41.75	79359
2017-03-07	41.90	42.45	41.55	41.75	86291
2017-03-08	42.15	42.15	41.05	41.10	117047
2017-03-09	41.10	41.50	40.70	40.90	124755
2017-03-10	41.15	41.40	40.90	41.25	105775
2017-03-13	41.10	41.40	40.95	41.00	56239
2017-03-14	40.70	41.05	40.40	40.75	141743
2017-03-15	40.95	41.45	40.80	41.20	205081
2017-03-16	41.35	41.90	41.05	41.45	191606
2017-03-17	41.35	41.55	40.80	41.10	381272
2017-03-20	40.95	41.25	40.64	40.75	124545
2017-03-21	41.10	41.10	39.35	39.40	137187
2017-03-22	39.10	39.20	38.70	39.05	188483
2017-03-23	39.05	39.70	38.95	39.00	150709
2017-03-24	39.10	39.40	38.90	39.00	140945
2017-03-27	38.55	39.45	38.35	39.25	206000
2017-03-28	39.15	39.90	39.00	39.50	418047
2017-03-29	39.40	39.80	39.25	39.60	267106
2017-03-30	39.60	40.20	39.60	39.90	237116
2017-03-31	39.85	40.30	39.70	39.90	258077
2017-04-03	40.00	40.20	39.40	39.85	527738
2017-04-04	39.70	40.40	39.70	40.40	238048
2017-04-05	40.65	40.95	39.55	39.80	286687
2017-04-06	39.80	40.35	39.45	40.05	283625
2017-04-07	39.85	40.10	39.60	39.95	124290
2017-04-10	39.95	40.10	39.50	40.05	121095
2017-04-11	39.80	40.55	39.55	40.50	177433
2017-04-12	40.40	40.75	39.70	40.00	165519
2017-04-13	39.90	40.10	39.20	39.20	223141
2017-04-17	39.25	40.20	39.20	40.15	91564
2017-04-18	39.80	40.10	39.55	39.80	102254
2017-04-19	40.05	40.40	40.00	40.15	134971
2017-04-20	40.30	41.00	40.20	40.80	122096
2017-04-21	40.70	40.90	40.15	40.35	137520
2017-04-24	41.30	41.43	40.75	40.80	146858
2017-04-25	40.00	40.80	39.65	40.50	177515
2017-04-26	40.40	41.10	40.10	40.30	173501
2017-04-27	40.45	40.65	40.10	40.30	135495
2017-04-28	40.45	40.45	39.30	39.35	151817
2017-05-01	39.65	39.65	39.15	39.50	115793
2017-05-02	39.50	39.85	38.95	39.20	113248
2017-05-03	38.80	39.20	38.20	38.20	160262
2017-05-04	38.25	38.70	38.00	38.70	114913
2017-05-05	39.60	40.15	37.15	37.60	236947
2017-05-08	37.40	37.58	36.70	37.45	145314
2017-05-09	37.50	37.90	37.13	37.30	153919
2017-05-10	37.05	38.10	37.05	37.71	121888
2017-05-11	37.60	37.70	37.10	37.65	151928
2017-05-12	37.65	38.35	37.60	38.20	229237
2017-05-15	38.30	38.55	37.68	37.90	103726
2017-05-16	37.90	37.90	37.10	37.55	154670
2017-05-17	36.75	37.10	36.58	36.70	174492
2017-05-18	36.55	37.80	36.55	37.25	188086
2017-05-19	37.30	37.60	37.10	37.55	185613
2017-05-22	37.65	38.50	37.60	38.50	149961
2017-05-23	38.70	39.15	38.25	39.15	137659
2017-05-24	39.15	39.15	38.20	38.55	122004
2017-05-25	38.75	39.00	38.60	38.75	82064
2017-05-26	38.60	38.88	38.45	38.75	100847
2017-05-30	38.75	38.75	38.10	38.35	67151
2017-05-31	38.60	38.60	37.70	38.15	125929
2017-06-01	38.25	39.05	37.90	39.05	167024
2017-06-02	39.10	40.15	39.00	39.80	143258
2017-06-05	39.80	39.80	39.05	39.10	79921
2017-06-06	39.00	39.55	38.85	39.35	148383
2017-06-07	39.40	40.13	39.40	39.95	429570
2017-06-08	39.95	41.45	39.95	40.50	180457
2017-06-09	40.80	41.70	40.70	41.60	172295
2017-06-12	41.50	42.15	41.00	41.10	115454
2017-06-13	41.25	41.40	40.58	40.65	123636
2017-06-14	40.60	40.75	39.70	40.35	120771
2017-06-15	39.85	40.65	39.85	40.40	74668
2017-06-16	40.10	40.25	39.75	40.05	425176
2017-06-19	40.15	40.20	39.40	39.75	115311
2017-06-20	39.55	39.55	38.50	38.60	105624
2017-06-21	38.60	38.65	37.90	37.90	86376
2017-06-22	38.00	38.15	37.50	38.15	121264
2017-06-23	38.10	38.25	37.75	37.90	210434
2017-06-26	37.95	38.25	37.70	37.95	88048
2017-06-27	37.95	38.40	37.80	38.10	172559
2017-06-28	38.50	39.43	38.45	39.40	165548
2017-06-29	39.70	39.75	38.60	39.15	133123
2017-06-30	39.20	39.20	38.45	38.60	120979
2017-07-03	38.60	40.05	38.60	39.85	105466
2017-07-05	39.80	39.85	39.00	39.35	128318
2017-07-06	39.10	39.20	38.40	38.50	156786
2017-07-07	38.70	38.70	37.80	38.25	202087
2017-07-10	38.05	38.60	37.75	37.75	240985
2017-07-11	37.90	37.90	37.15	37.90	125293
2017-07-12	37.90	38.35	37.15	37.45	146547
2017-07-13	37.45	37.85	37.30	37.80	192400
2017-07-14	37.40	37.50	37.00	37.05	155052
2017-07-17	36.45	37.75	36.35	37.45	331718
2017-07-18	37.30	38.40	37.20	38.15	241538
2017-07-19	38.40	39.00	38.00	39.00	184118
2017-07-20	39.20	39.35	38.50	38.85	124911
2017-07-21	39.25	39.25	38.50	38.60	98424
2017-07-24	38.55	39.00	38.30	38.80	140091
2017-07-25	39.05	39.55	38.45	39.35	233928
2017-07-26	39.30	39.30	38.45	38.55	143117
2017-07-27	38.70	39.00	38.45	38.90	118942
2017-07-28	38.85	39.30	38.60	39.25	82110
2017-07-31	39.25	39.55	38.95	39.25	176917
2017-08-01	39.45	40.30	39.20	39.95	189426
2017-08-02	39.40	44.75	39.40	44.50	500291
2017-08-03	45.55	47.40	44.85	47.10	394705
2017-08-04	47.60	47.70	47.05	47.60	238010
2017-08-07	47.55	47.55	46.85	47.20	203976
2017-08-08	47.15	48.45	47.15	48.30	264906
2017-08-09	47.85	48.65	47.70	48.31	181481
2017-08-10	48.15	48.90	47.65	48.85	185275
2017-08-11	48.60	49.20	47.85	48.60	193959
2017-08-14	49.05	49.70	48.80	49.55	244285
2017-08-15	49.60	49.85	49.30	49.60	166379
2017-08-16	49.70	50.00	49.30	49.50	241813
2017-08-17	49.30	49.30	48.25	48.45	231359
2017-08-18	48.05	49.10	48.00	49.05	203439
2017-08-21	49.00	49.10	48.10	49.05	139096
2017-08-22	49.15	49.30	48.70	48.95	85648
2017-08-23	48.65	49.20	48.55	48.90	119917
2017-08-24	49.15	49.15	48.65	48.85	148556
2017-08-25	49.20	49.55	48.70	49.40	163406
2017-08-28	49.60	49.80	48.35	48.70	216778
2017-08-29	48.30	48.60	47.85	47.90	161586
2017-08-30	47.85	47.90	47.55	47.75	118170
2017-08-31	48.00	48.50	47.45	47.90	258852
2017-09-01	47.90	48.05	47.60	47.60	135742
2017-09-05	47.30	47.40	46.30	46.35	307463
2017-09-06	46.35	47.10	46.05	46.70	273271
2017-09-07	46.80	46.80	45.65	45.75	181924
2017-09-08	45.60	48.10	45.60	48.00	515540
2017-09-11	48.65	49.10	48.10	48.85	173964
2017-09-12	49.00	49.70	48.95	49.60	141221
2017-09-13	49.50	49.98	48.65	49.50	274718
2017-09-14	49.40	49.65	49.05	49.40	156385
2017-09-15	49.50	50.10	49.15	50.00	380630
2017-09-18	50.10	50.95	49.94	50.70	235927
2017-09-19	50.60	51.20	50.60	51.10	160115
2017-09-20	51.20	51.70	51.00	51.40	268038
2017-09-21	51.35	51.90	51.25	51.30	130905
2017-09-22	51.10	51.30	50.65	51.10	150242
2017-09-25	51.05	51.85	51.00	51.60	109610
2017-09-26	51.70	52.20	51.35	51.90	97586
2017-09-27	52.00	52.85	51.75	52.80	180105
2017-09-28	53.00	53.00	52.15	52.85	136728
2017-09-29	52.75	53.05	52.50	53.00	159768
2017-10-02	53.05	54.50	52.85	54.50	211547
2017-10-03	54.50	54.75	54.05	54.75	203482
2017-10-04	54.70	55.15	54.35	54.75	170812
2017-10-05	54.60	54.60	53.75	53.95	223659
2017-10-06	54.20	54.95	54.01	54.85	196077
2017-10-09	54.85	55.10	54.55	54.75	1399599
2017-10-10	54.85	55.20	54.50	55.15	106325
2017-10-11	55.10	55.45	54.70	55.05	86576
2017-10-12	55.25	56.75	54.26	56.50	174440
2017-10-13	56.95	57.70	56.55	57.25	129368
2017-10-16	57.50	58.90	57.40	58.65	169137
2017-10-17	58.85	58.91	57.65	57.90	109461
2017-10-18	58.30	59.00	57.78	58.80	109640
2017-10-19	58.25	60.15	58.25	59.30	198511
2017-10-20	59.90	59.90	59.00	59.00	118600
2017-10-23	59.45	59.70	59.05	59.30	156307
2017-10-24	59.65	60.40	59.65	59.95	93314
2017-10-25	60.15	61.15	59.40	60.55	165315
2017-10-26	60.90	61.10	60.45	60.80	94985
2017-10-27	60.40	61.55	60.25	60.75	235588
2017-10-30	63.00	64.95	62.00	64.00	273136
2017-10-31	64.90	65.20	62.55	64.10	277695
2017-11-01	64.80	65.45	64.20	64.30	234150
2017-11-02	64.60	64.95	63.35	63.90	246955
2017-11-03	63.45	64.30	63.11	64.30	257744
2017-11-06	63.95	68.13	63.95	66.90	439332
2017-11-07	67.25	67.45	64.50	66.00	347366
2017-11-08	65.55	66.60	64.70	64.90	246549
2017-11-09	64.60	66.63	64.55	66.36	213892
2017-11-10	66.25	66.85	66.05	66.60	150859
2017-11-13	66.35	67.08	65.95	66.95	162449
2017-11-14	66.50	67.20	66.25	66.65	158407
2017-11-15	65.85	66.85	65.85	66.30	214184
2017-11-16	66.55	67.10	66.30	66.95	185440
2017-11-17	66.60	67.00	66.45	67.00	258149
2017-11-20	67.15	67.60	66.85	67.40	114058
2017-11-21	67.50	69.30	67.35	68.90	158283
2017-11-22	68.85	69.83	68.55	68.60	137907
2017-11-24	69.00	69.30	67.90	68.50	60855
2017-11-27	68.75	69.60	68.45	68.75	123595
2017-11-28	69.20	70.60	69.10	70.45	158648
2017-11-29	70.90	71.52	69.45	69.80	173003
2017-11-30	70.30	70.30	68.75	69.00	175806
2017-12-01	69.35	69.35	66.45	68.65	172432
2017-12-04	70.00	70.70	68.40	68.60	223466
2017-12-05	69.15	69.65	68.10	68.15	260720
2017-12-06	68.15	69.25	68.15	68.45	176787
2017-12-07	68.30	68.85	67.80	68.45	383770
2017-12-08	68.95	69.20	67.45	67.50	169189
2017-12-11	67.65	68.30	67.35	68.30	162269
2017-12-12	68.40	68.95	68.10	68.80	144213
2017-12-13	68.40	69.15	68.18	68.45	142107
2017-12-14	68.50	68.80	67.35	67.70	152673
2017-12-15	67.80	70.70	67.80	70.15	991285
2017-12-18	70.80	71.00	68.80	69.40	114629
2017-12-19	69.50	69.70	68.35	68.80	78419
2017-12-20	69.00	69.65	68.80	69.15	137292
2017-12-21	69.35	70.10	69.10	69.95	60615
2017-12-22	69.95	70.20	69.20	69.80	58921
2017-12-26	69.55	70.55	69.55	70.20	66193
2017-12-27	70.35	71.00	69.80	70.15	88709
2017-12-28	70.45	70.45	69.30	69.95	152354
2017-12-29	69.80	70.50	68.85	68.90	148989
2018-01-02	69.05	69.98	68.25	68.80	170089
2018-01-03	68.60	69.02	66.90	67.50	158369
2018-01-04	67.95	68.80	67.80	68.45	80645
2018-01-05	68.55	68.55	67.30	67.35	109182
2018-01-08	67.20	68.70	66.60	68.65	222886
2018-01-09	68.80	70.15	68.40	68.50	254730
2018-01-10	68.15	68.90	67.40	67.80	136587
2018-01-11	67.90	68.75	67.30	68.70	88571
2018-01-12	68.70	69.70	68.15	69.60	86600
2018-01-16	69.70	70.10	68.80	69.25	175302
2018-01-17	69.45	71.00	69.05	70.95	125857
2018-01-18	71.10	71.25	68.70	68.80	147034
2018-01-19	68.50	69.60	67.21	69.20	133075
2018-01-22	70.55	70.55	68.85	69.35	161278
2018-01-23	69.60	70.50	68.70	69.35	467044
2018-01-24	69.55	69.80	68.85	68.95	116467
2018-01-25	69.40	69.60	68.26	69.00	143527
2018-01-26	69.00	69.40	68.60	68.90	113975
2018-01-29	68.75	69.10	66.95	67.00	127941
2018-01-30	66.70	66.80	66.05	66.55	211994
2018-01-31	66.80	67.35	64.65	64.85	286130
2018-02-01	64.50	64.65	63.35	63.70	232449
2018-02-02	63.40	64.30	62.55	62.65	153652
2018-02-05	61.95	63.10	59.80	59.90	210401
2018-02-06	58.75	60.75	58.15	60.00	348243
2018-02-07	60.00	60.30	59.05	59.40	172240
2018-02-08	59.50	59.50	56.30	56.35	241389
2018-02-09	56.80	58.10	56.35	57.70	236082
2018-02-12	57.90	58.55	57.20	57.75	208014
2018-02-13	57.55	57.63	56.40	57.55	268269
2018-02-14	55.90	56.35	50.85	53.55	1626364
2018-02-15	53.60	55.65	52.15	55.26	718949
2018-02-16	56.25	59.00	56.10	58.85	744687
2018-02-20	58.35	58.65	55.45	56.35	442536
2018-02-21	56.30	58.20	56.05	57.10	738357
2018-02-22	57.20	57.60	56.30	56.80	435225
2018-02-23	57.30	58.45	56.85	57.85	353785
2018-02-26	57.95	59.75	57.85	58.90	363476
2018-02-27	58.85	59.55	56.95	56.95	256634
2018-02-28	57.20	58.25	56.30	56.40	468182
2018-03-01	56.50	57.20	55.90	56.70	379569
2018-03-02	56.10	57.15	55.30	57.10	366395
2018-03-05	56.45	59.05	56.20	58.75	341585
2018-03-06	59.00	59.20	57.55	59.20	368484
2018-03-07	58.80	59.60	58.30	59.00	363431
2018-03-08	59.00	59.15	57.55	57.95	225581
2018-03-09	58.25	59.05	57.80	58.75	472862
2018-03-12	58.70	58.95	58.10	58.80	294582
2018-03-13	59.05	59.50	57.90	58.00	235361
2018-03-14	58.35	58.35	56.35	56.50	183696
2018-03-15	56.65	57.30	56.30	56.65	227935
2018-03-16	56.60	57.60	55.85	56.80	767235
2018-03-19	56.55	57.00	55.85	56.65	136862
2018-03-20	56.75	57.60	56.25	57.55	298851
2018-03-21	57.65	59.25	57.45	58.30	173207
2018-03-22	57.65	57.90	55.70	55.95	309258
2018-03-23	55.95	56.50	55.25	55.40	325958
2018-03-26	56.50	57.95	55.90	57.80	339338
2018-03-27	57.80	57.80	55.60	55.85	263592
2018-03-28	55.90	56.80	55.25	56.45	148045
2018-03-29	56.60	57.40	56.20	57.00	324026
2018-04-02	56.70	57.25	54.75	55.20	233963
2018-04-03	55.65	57.60	55.65	57.30	364096
2018-04-04	56.55	57.55	56.30	57.40	160671
2018-04-05	58.10	58.20	56.95	57.70	169780
2018-04-06	56.95	57.45	55.35	55.70	175407
2018-04-09	56.00	56.80	55.15	55.70	205571
2018-04-10	56.50	56.90	55.60	56.80	244169
2018-04-11	56.30	57.75	56.00	57.45	251384
2018-04-12	57.75	58.35	57.70	57.95	139761
2018-04-13	58.15	58.20	57.20	57.50	94063
2018-04-16	58.00	58.45	57.70	58.10	255376
2018-04-17	58.30	59.15	57.85	58.30	205309
2018-04-18	58.35	58.50	57.55	57.65	165301
2018-04-19	57.60	58.75	57.55	58.65	177911
2018-04-20	58.30	58.80	58.15	58.60	167034
2018-04-23	58.90	59.40	58.55	59.00	173683
2018-04-24	59.30	59.85	58.75	59.50	213644
2018-04-25	59.25	60.00	58.95	59.35	247184
2018-04-26	59.55	60.45	59.10	60.40	238569
2018-04-27	60.25	61.35	60.25	61.25	367497
2018-04-30	65.85	68.25	64.20	67.50	676331
2018-05-01	68.20	69.55	67.85	69.15	478661
2018-05-02	69.25	69.25	68.20	69.05	375197
2018-05-03	69.00	69.35	68.15	69.25	398446
2018-05-04	69.05	72.25	68.85	71.45	245025
2018-05-07	72.65	74.50	71.70	74.15	400152
2018-05-08	74.00	74.45	73.55	73.70	287588
2018-05-09	73.80	74.75	72.80	74.35	288203
2018-05-10	74.70	74.75	73.20	73.41	284010
2018-05-11	73.30	74.10	73.15	73.60	304764
2018-05-14	73.65	73.85	73.00	73.30	329014
2018-05-15	73.15	73.65	72.90	73.50	247975
2018-05-16	73.70	75.00	73.00	74.75	370670
2018-05-17	74.60	75.80	74.56	75.75	262918
2018-05-18	75.90	76.80	75.35	76.55	222490
2018-05-21	77.00	78.80	77.00	78.60	296597
2018-05-22	78.80	78.80	77.95	77.95	413230
2018-05-23	77.85	78.20	76.75	77.35	258859
2018-05-24	77.20	77.20	75.50	76.95	291259
2018-05-25	76.50	77.00	75.85	76.15	241303
2018-05-29	75.75	77.45	75.55	77.10	226055
2018-05-30	77.80	80.05	77.40	79.40	228922
2018-05-31	79.20	79.30	77.20	77.45	281317
2018-06-01	78.55	78.55	77.40	77.50	249688
2018-06-04	77.70	79.10	77.25	79.00	239850
2018-06-05	79.10	80.00	78.00	79.15	231877
2018-06-06	79.25	80.75	78.80	80.30	228708
2018-06-07	80.05	80.75	79.75	80.50	267584
2018-06-08	80.50	82.53	80.50	81.50	265686
2018-06-11	81.60	82.15	80.35	80.40	400893
2018-06-12	80.25	81.15	78.35	78.65	189384
2018-06-13	78.75	79.20	77.55	78.30	236250
2018-06-14	78.70	78.70	76.50	77.25	260420
2018-06-15	77.00	77.15	75.13	75.30	626446
2018-06-18	75.70	76.95	74.90	76.85	326846
2018-06-19	76.30	79.15	76.10	78.85	384787
2018-06-20	79.10	79.55	78.00	78.25	401909
2018-06-21	78.35	78.35	76.25	76.80	229261
2018-06-22	77.10	78.00	75.70	75.85	815891
2018-06-25	75.90	76.65	74.15	75.05	310187
2018-06-26	75.35	75.40	74.40	74.50	259793
2018-06-27	74.25	74.70	73.10	73.25	244352
2018-06-28	73.25	75.30	72.70	75.25	317536
2018-06-29	75.50	76.35	75.20	75.65	453810
2018-07-02	75.00	76.05	74.53	75.75	418871
2018-07-03	75.75	76.55	75.10	75.70	257791
2018-07-05	76.05	76.05	71.93	73.35	2781323
2018-07-06	73.05	73.25	71.40	71.80	502641
2018-07-09	72.05	73.25	71.75	72.40	475133
2018-07-10	72.45	72.75	70.90	71.30	427014
2018-07-11	70.55	71.61	70.55	70.55	764874
2018-07-12	71.15	71.83	70.25	71.50	906385
2018-07-13	71.60	75.05	71.40	73.15	505623
2018-07-16	73.25	75.20	73.25	75.15	462256
2018-07-17	75.25	75.63	74.30	75.50	338160
2018-07-18	74.90	76.50	74.10	75.80	556790
2018-07-19	75.40	76.60	75.20	75.95	504889
2018-07-20	76.00	76.15	74.05	74.20	279342
2018-07-23	74.10	74.95	73.50	73.95	312552
2018-07-24	74.05	74.65	73.45	73.80	224266
2018-07-25	74.05	74.50	72.73	74.15	281671
2018-07-26	74.55	76.20	74.55	75.90	294499
2018-07-27	75.55	76.20	74.85	74.90	355930
2018-07-30	74.30	79.00	73.35	78.15	482936
2018-07-31	80.10	81.05	77.20	79.80	610523
2018-08-01	79.80	80.25	77.30	78.85	635587
2018-08-02	78.55	80.15	78.25	79.65	261924
2018-08-03	79.60	80.45	79.20	79.80	214798
2018-08-06	79.90	79.90	77.85	78.25	290573
2018-08-07	78.00	78.50	76.10	76.15	336843
2018-08-08	76.50	77.80	75.85	77.40	173512
2018-08-09	77.80	78.05	76.80	76.61	140749
2018-08-10	76.25	77.20	75.70	76.80	127851
2018-08-13	76.80	77.45	76.60	76.95	241469
2018-08-14	76.95	78.10	76.75	77.65	157817
2018-08-15	77.15	78.00	77.05	77.60	238739
2018-08-16	78.00	79.48	77.60	78.25	266376
2018-08-17	78.05	79.10	78.05	78.60	172380
2018-08-20	78.85	79.60	78.20	78.95	177771
2018-08-21	78.75	80.35	78.75	79.40	151352
2018-08-22	79.15	79.70	78.68	79.50	170685
2018-08-23	79.35	79.58	77.75	78.50	176834
2018-08-24	78.70	80.15	78.40	79.70	246593
2018-08-27	80.00	81.05	79.65	80.55	185153
2018-08-28	80.75	81.40	80.45	80.55	137616
2018-08-29	80.85	81.95	80.10	81.40	197028
2018-08-30	81.10	81.85	80.80	81.00	232738
2018-08-31	80.60	81.55	80.55	81.35	431776
2018-09-04	81.50	82.35	80.75	82.10	177305
2018-09-05	81.90	82.95	81.55	82.80	230633
2018-09-06	83.10	84.90	83.10	84.40	412759
2018-09-07	84.15	85.20	83.65	84.25	209101
2018-09-10	84.60	87.00	84.35	85.90	378465
2018-09-11	85.80	86.10	84.45	84.95	223817
2018-09-12	84.80	84.90	83.35	83.95	216809
2018-09-13	84.25	84.48	82.90	83.00	275563
2018-09-14	83.70	86.35	83.63	85.40	365303
2018-09-17	85.20	85.20	81.90	82.00	306244
2018-09-18	81.95	82.25	80.90	81.05	384823
2018-09-19	81.05	81.45	80.25	80.45	321766
2018-09-20	80.45	80.70	79.75	80.60	245948
2018-09-21	80.30	80.90	80.20	80.60	755518
2018-09-24	80.55	80.70	78.60	78.60	347110
2018-09-25	78.95	80.20	78.80	80.00	188088
2018-09-26	80.20	80.80	79.28	79.80	336048
2018-09-27	79.80	80.25	79.00	79.60	164959
2018-09-28	79.25	80.70	79.05	80.45	242303
2018-10-01	80.92	80.92	77.54	77.73	269988
2018-10-02	77.78	78.51	77.29	78.26	167635
2018-10-03	78.50	79.49	78.20	78.95	128218
2018-10-04	78.73	79.78	78.73	79.43	152825
2018-10-05	79.62	80.21	78.70	79.74	247549
2018-10-08	79.50	81.83	79.50	81.28	399736
2018-10-09	81.03	82.17	80.59	81.94	283815
2018-10-10	81.38	82.10	78.42	78.66	351821
2018-10-11	78.65	78.70	76.31	77.30	723593
2018-10-12	78.11	78.29	71.72	73.39	818686
2018-10-15	73.27	73.90	72.79	73.04	328037
2018-10-16	73.76	75.46	72.74	75.30	285600
2018-10-17	75.16	75.16	73.32	74.24	202103
2018-10-18	73.81	74.52	72.82	73.86	296489
2018-10-19	73.65	74.25	73.05	73.85	224390
2018-10-22	74.16	74.85	72.65	73.19	323254
2018-10-23	72.96	74.52	72.69	73.32	352143
2018-10-24	73.20	73.32	70.77	70.89	247914
2018-10-25	71.07	71.89	69.33	71.19	236127
2018-10-26	70.69	73.85	70.11	73.48	267545
2018-10-29	74.42	75.78	73.50	74.45	278276
2018-10-30	74.47	75.99	74.01	75.91	186764
2018-10-31	76.00	76.34	75.10	75.19	279339
2018-11-01	75.71	75.80	74.71	75.40	212128
2018-11-02	75.32	75.65	72.57	75.10	414021
2018-11-05	79.11	82.10	75.49	76.51	412359
2018-11-06	75.98	77.27	75.01	76.74	401679
2018-11-07	76.00	78.44	75.67	76.83	394320
2018-11-08	76.60	78.42	76.41	77.41	346493
2018-11-09	77.21	77.47	75.86	76.13	266147
2018-11-12	76.04	77.07	75.23	75.57	301939
2018-11-13	75.78	76.32	75.07	75.42	269995
2018-11-14	76.03	76.45	71.86	71.94	346360
2018-11-15	71.60	74.92	71.40	74.40	296671
2018-11-16	73.55	76.34	73.51	76.02	360049
2018-11-19	75.90	75.99	73.75	75.19	280623
2018-11-20	74.61	74.64	73.12	73.48	205862
2018-11-21	73.39	74.49	73.10	73.54	143278
2018-11-23	72.91	74.13	72.89	73.38	65647
2018-11-26	74.00	75.26	73.15	73.70	173122
2018-11-27	73.23	74.08	72.72	72.87	229245
2018-11-28	72.88	75.04	72.11	74.90	225190
2018-11-29	74.29	75.43	73.48	74.77	148566
2018-11-30	74.42	76.53	74.28	76.10	366987
2018-12-03	76.72	77.36	74.20	75.84	252114
2018-12-04	75.94	75.94	72.48	72.67	295781
2018-12-06	71.69	72.09	70.10	71.66	254847
2018-12-07	71.36	72.15	69.03	69.80	358331
2018-12-10	69.79	69.79	66.69	67.73	448378
2018-12-11	68.90	69.43	66.49	66.74	320593
2018-12-12	67.91	68.57	67.03	67.05	247179
2018-12-13	66.85	67.41	65.25	65.86	321787
2018-12-14	65.31	67.03	65.12	66.11	219426
2018-12-17	65.97	67.31	64.21	64.72	304498
2018-12-18	65.20	66.11	64.37	64.44	319416
2018-12-19	64.66	66.68	63.92	64.62	340080
2018-12-20	64.38	66.42	63.65	65.45	564093
2018-12-21	65.27	66.75	63.95	64.18	1174816
2018-12-24	63.53	64.20	62.17	62.40	315259
2018-12-26	62.15	65.37	61.57	65.16	282996
2018-12-27	64.09	66.29	64.09	66.28	445929
2018-12-28	66.23	67.10	65.52	65.67	271316
2018-12-31	66.14	66.59	65.22	66.38	291191
2019-01-02	65.40	66.30	65.06	65.98	313613
2019-01-03	65.75	66.11	64.91	65.03	249100
2019-01-04	65.90	67.40	65.66	66.92	222759
2019-01-07	66.38	67.64	66.22	67.06	206374
2019-01-08	68.00	69.58	67.80	69.52	331748
2019-01-09	70.06	70.84	69.46	70.54	494331
2019-01-10	70.44	71.05	69.82	70.92	136853
2019-01-11	70.57	71.12	69.87	71.06	174157
2019-01-14	70.84	71.97	70.66	70.78	237082
2019-01-15	70.55	71.01	70.27	70.92	151033
2019-01-16	71.13	72.45	71.08	72.44	183108
2019-01-17	71.83	73.53	71.83	73.28	230293
2019-01-18	73.96	75.41	73.52	74.59	266584
2019-01-22	74.38	74.98	74.11	74.43	228796
2019-01-23	74.65	75.16	73.27	74.27	176975
2019-01-24	74.04	75.00	74.04	74.88	124067
2019-01-25	75.47	75.60	74.14	74.22	196421
2019-01-28	73.66	74.59	73.25	74.58	187713
2019-01-29	74.50	74.68	73.78	73.96	147772
2019-01-30	74.06	75.05	73.32	74.53	146221
2019-01-31	74.38	75.36	74.37	75.18	163166
2019-02-01	75.36	76.03	74.99	75.94	192892
2019-02-04	75.72	76.66	75.56	76.60	112948
2019-02-05	76.67	76.78	75.78	76.25	188804
2019-02-06	76.25	76.35	75.36	75.93	137918
2019-02-07	75.74	76.88	75.74	76.00	323068
2019-02-08	75.62	76.26	74.85	75.43	275298
2019-02-11	76.57	80.01	76.44	77.77	535032
2019-02-12	78.65	79.30	77.65	78.56	464444
2019-02-13	78.92	80.95	78.67	80.65	248662
2019-02-14	80.13	80.75	79.30	79.17	297676
2019-02-15	80.11	81.34	79.77	80.96	287120
2019-02-19	80.58	82.07	80.55	81.59	154752
2019-02-20	81.62	82.20	81.24	82.18	223466
2019-02-21	82.13	82.44	81.34	82.22	184257
2019-02-22	82.70	83.13	81.94	82.98	231018
2019-02-25	82.98	84.09	82.54	82.65	219187
2019-02-26	82.48	82.93	81.35	81.37	211304
2019-02-27	81.16	83.12	80.79	83.11	212631
2019-02-28	83.44	83.91	82.59	83.10	166687
2019-03-01	84.44	85.36	83.60	84.90	336155
2019-03-04	85.10	85.10	83.01	83.48	189226
2019-03-05	83.62	83.62	82.65	82.74	121948
2019-03-06	82.75	82.75	80.74	80.95	183818
2019-03-07	81.00	81.38	78.89	79.00	245584
2019-03-08	78.56	79.20	77.53	79.06	183894
2019-03-11	79.59	80.18	78.95	80.13	233286
2019-03-12	80.07	80.63	79.52	79.87	230746
2019-03-13	79.96	80.54	79.31	80.07	305835
2019-03-14	79.92	80.56	79.63	80.15	189206
2019-03-15	80.25	81.04	79.09	79.23	573785
2019-03-18	79.34	80.51	79.06	79.34	250490
2019-03-19	79.37	79.41	77.06	77.11	252887
2019-03-20	77.18	78.06	76.54	76.80	301366
2019-03-21	76.32	78.11	76.32	77.05	168798
2019-03-22	76.39	76.73	75.18	75.60	383391
2019-03-25	75.39	77.65	74.96	77.00	464825
2019-03-26	77.44	78.09	76.91	77.99	506505
2019-03-27	77.63	78.43	77.24	77.99	200739
2019-03-28	77.83	78.39	76.58	76.77	217801
2019-03-29	77.29	77.43	76.00	76.14	310818
2019-04-01	76.72	78.18	76.41	77.76	359192
2019-04-02	77.72	77.79	76.65	77.52	341447
2019-04-03	78.15	79.35	77.28	78.55	354408
2019-04-04	78.71	79.20	78.18	78.60	384310
2019-04-05	78.90	79.73	78.64	79.01	475839
2019-04-08	79.00	79.26	78.06	78.72	144667
2019-04-09	78.42	79.15	78.23	79.09	268836
2019-04-10	79.54	80.75	79.25	80.74	178202
2019-04-11	81.03	82.54	81.03	82.30	316719
2019-04-12	82.95	83.37	82.61	82.94	213792
2019-04-15	83.20	83.41	82.78	82.94	196034
2019-04-16	83.57	85.02	83.31	85.00	175974
2019-04-17	85.20	85.20	83.53	84.41	180204
2019-04-18	84.58	85.75	84.26	85.58	265006
2019-04-22	85.35	85.59	83.31	84.48	229628
2019-04-23	84.60	86.26	84.07	85.65	287750
2019-04-24	85.21	86.99	85.21	86.48	242085
2019-04-25	85.93	86.62	85.19	85.71	184596
2019-04-26	85.79	86.49	85.53	86.49	154623
2019-04-29	88.97	89.96	87.37	89.10	458225
2019-04-30	90.14	91.98	88.96	89.88	314715
2019-05-01	90.00	90.97	87.89	88.09	307174
2019-05-02	88.32	89.52	87.81	89.13	234450
2019-05-03	89.58	90.78	89.58	90.69	247306
2019-05-06	89.57	90.97	89.57	89.90	211683
2019-05-07	89.26	89.90	87.87	88.41	205088
2019-05-08	88.37	88.53	86.80	86.98	222535
2019-05-09	86.39	88.19	86.02	87.37	170081
2019-05-10	87.31	88.12	86.40	88.04	191749
2019-05-13	86.61	86.71	84.57	85.31	192660
2019-05-14	85.49	86.96	84.90	86.15	170796
2019-05-15	85.71	86.81	85.71	86.48	139790
2019-05-16	86.67	89.01	86.67	88.10	241434
2019-05-17	87.12	88.23	85.76	85.84	243175
2019-05-20	85.33	87.42	85.33	86.79	220733
2019-05-21	87.31	87.93	86.32	87.01	140400
2019-05-22	86.64	87.97	86.31	87.95	180647
2019-05-23	87.15	87.41	85.35	85.73	204999
2019-05-24	86.16	87.29	86.08	87.18	160831
2019-05-28	86.96	87.16	85.39	85.44	232525
2019-05-29	84.68	85.07	83.99	84.79	203889
2019-05-30	85.16	85.32	82.62	83.31	224558
2019-05-31	82.30	83.73	81.82	82.99	281495
2019-06-03	83.17	84.54	82.24	84.46	254564
2019-06-04	85.43	86.34	84.69	85.10	250482
2019-06-05	82.51	84.34	82.13	83.73	1215126
2019-06-06	83.71	84.01	82.23	84.00	480622
2019-06-07	84.49	85.41	83.91	84.36	422266
2019-06-10	84.62	86.69	84.62	85.82	309225
2019-06-11	86.41	87.63	86.21	87.10	583483
2019-06-12	87.00	87.40	85.66	85.75	249632
2019-06-13	85.96	88.34	85.69	87.12	325895
2019-06-14	87.04	87.64	86.81	86.90	239404
2019-06-17	87.02	88.06	86.28	86.45	318520
2019-06-18	86.64	89.55	86.64	89.31	587523
2019-06-19	89.27	91.40	88.43	88.49	426062
2019-06-20	89.21	90.25	88.11	89.58	374686
2019-06-21	89.08	89.69	87.62	87.81	785867
2019-06-24	87.70	88.17	87.00	87.18	429366
2019-06-25	87.11	89.04	86.89	87.80	458485
2019-06-26	88.43	88.65	84.83	84.84	402910
2019-06-27	85.02	86.57	84.68	86.46	314651
2019-06-28	86.92	87.38	86.13	86.29	5737102
2019-07-01	87.48	88.92	86.47	88.79	348021
2019-07-02	89.11	89.89	88.19	89.08	367208
2019-07-03	89.45	89.49	88.94	89.12	300224
2019-07-05	89.22	90.16	88.78	90.14	284597
2019-07-08	89.85	90.26	89.25	89.64	265067
2019-07-09	89.37	90.30	89.03	89.99	322247
2019-07-10	90.16	91.34	88.28	88.38	404260
2019-07-11	88.19	88.55	87.03	88.13	232580
2019-07-12	88.38	88.70	87.67	88.59	251841
2019-07-15	88.89	89.48	87.23	87.84	246754
2019-07-16	87.87	88.78	87.32	87.72	242535
2019-07-17	87.62	87.66	86.06	86.63	300578
2019-07-18	86.75	87.19	86.14	86.95	137064
2019-07-19	87.00	87.31	86.37	86.45	243486
2019-07-22	86.65	86.65	85.64	85.93	308134
2019-07-23	86.19	86.28	85.28	86.20	173605
2019-07-24	85.90	86.92	85.24	86.83	230112
2019-07-25	87.60	87.60	86.64	86.98	235966
2019-07-26	87.00	87.77	86.37	87.75	246455
2019-07-29	87.64	87.98	86.39	86.91	379009
2019-07-30	86.42	87.14	86.16	87.04	221111
2019-07-31	87.10	89.31	87.10	88.02	310546
2019-08-01	87.86	88.27	85.95	86.12	310100
2019-08-02	86.01	86.34	84.83	86.30	307427
2019-08-05	86.97	88.04	75.09	76.81	1001896
2019-08-06	76.59	78.05	76.04	77.50	555896
2019-08-07	76.57	78.36	75.27	77.90	463987
2019-08-08	78.45	80.62	78.05	80.09	392552
2019-08-09	79.71	79.92	78.56	79.51	200543
2019-08-12	78.72	79.07	76.47	76.66	237538
2019-08-13	76.53	78.91	76.53	78.37	301160
2019-08-14	76.37	77.28	74.00	74.99	382214
2019-08-15	75.34	75.65	74.09	74.82	415528
2019-08-16	75.17	75.82	74.41	75.20	259339
2019-08-19	76.50	76.50	75.56	75.65	228354
2019-08-20	75.59	75.59	74.56	74.65	205544
2019-08-21	75.25	75.50	74.73	74.96	183490
2019-08-22	75.35	75.74	74.58	75.31	124295
2019-08-23	73.17	73.19	66.46	66.89	1194921
2019-08-26	67.46	68.75	67.01	68.16	772081
2019-08-27	68.54	68.61	66.25	67.31	556068
2019-08-28	67.04	69.80	66.79	69.11	834184
2019-08-29	69.95	70.99	69.31	70.60	674067
2019-08-30	71.00	71.00	68.76	69.98	671599
2019-09-03	69.48	70.45	68.52	69.20	594011
2019-09-04	70.01	71.24	69.75	70.93	794574
2019-09-05	72.16	74.99	72.00	74.31	878786
2019-09-06	74.17	75.16	73.56	73.98	852014
2019-09-09	75.16	77.18	74.80	77.08	576169
2019-09-10	77.20	77.20	75.95	76.37	337183
2019-09-11	76.50	76.78	74.32	75.82	853642
2019-09-12	75.70	75.82	74.43	75.13	851476
2019-09-13	75.48	76.82	75.09	75.69	410013
2019-09-16	75.24	76.34	75.24	75.61	217288
2019-09-17	76.08	76.81	75.26	76.36	363413
2019-09-18	76.08	77.65	75.70	77.30	311276
2019-09-19	77.19	78.25	76.93	77.90	316706
2019-09-20	78.00	78.49	77.08	77.76	650331
2019-09-23	77.16	78.14	77.12	77.53	255594
2019-09-24	77.57	78.21	76.99	77.85	307855
2019-09-25	77.99	79.33	77.21	78.81	326448
2019-09-26	78.61	78.83	77.60	77.99	290247
2019-09-27	78.37	78.40	77.30	78.06	267002
2019-09-30	78.34	79.01	77.59	77.95	398488
2019-10-01	78.59	78.68	76.16	76.17	250377
2019-10-02	75.54	75.62	73.15	73.45	480375
2019-10-03	73.21	74.56	72.27	74.31	317356
2019-10-04	74.23	75.70	74.23	75.65	273466
2019-10-07	75.40	76.28	74.84	75.47	195025
2019-10-08	74.09	74.84	73.49	73.73	257154
2019-10-09	74.54	74.59	73.79	74.19	117094
2019-10-10	74.00	74.70	73.69	73.78	163354
2019-10-11	74.84	76.11	74.28	74.36	243241
2019-10-14	74.00	74.68	73.84	74.40	132218
2019-10-15	74.71	75.56	74.34	75.02	207655
2019-10-16	74.59	75.12	73.88	73.91	239826
2019-10-17	74.11	74.39	73.65	74.04	255451
2019-10-18	73.55	75.24	73.55	75.16	297954
2019-10-21	75.70	75.96	74.86	75.40	129273
2019-10-22	75.14	75.19	73.16	73.38	194316
2019-10-23	73.45	73.70	72.43	72.84	160675
2019-10-24	73.04	73.28	72.47	73.20	161831
2019-10-25	73.20	73.75	72.75	73.65	184476
2019-10-28	74.07	74.98	73.77	73.81	190866
2019-10-29	73.58	75.04	73.58	74.82	194022
2019-10-30	74.44	74.63	71.80	72.18	290015
2019-10-31	71.74	72.31	71.25	71.88	265255
2019-11-01	72.44	73.35	72.01	72.96	255229
2019-11-04	73.48	73.53	71.65	72.18	346601
2019-11-05	75.17	77.27	73.49	73.99	619149
2019-11-06	73.78	74.09	71.56	73.70	593396
2019-11-07	74.61	75.73	73.78	73.99	309130
2019-11-08	73.82	74.77	73.40	74.52	285724
2019-11-11	73.69	74.51	73.45	74.19	229318
2019-11-12	74.25	75.12	73.83	74.80	232105
2019-11-13	74.15	74.54	73.54	74.19	256951
2019-11-14	73.89	74.93	73.75	73.92	222151
2019-11-15	74.04	74.39	73.65	73.97	301540
2019-11-18	73.33	73.95	73.11	73.58	296579
2019-11-19	74.21	74.70	73.95	74.17	235414
2019-11-20	73.54	74.00	72.76	73.58	422712
2019-11-21	73.92	73.92	72.53	72.99	244195
2019-11-22	73.16	73.29	72.65	72.81	229315
2019-11-25	73.44	73.92	73.27	73.50	121314
2019-11-26	73.58	74.25	73.43	74.07	190240
2019-11-27	74.63	74.92	74.27	74.57	129180
2019-11-29	74.41	74.54	73.75	73.92	85861
2019-12-02	74.13	74.13	72.92	73.60	216496
2019-12-03	72.75	73.20	72.32	72.99	357367
2019-12-04	73.45	75.02	73.38	74.32	385340
2019-12-05	74.42	74.80	73.43	73.64	253497
2019-12-06	74.59	75.00	74.12	74.44	254472
2019-12-09	74.12	74.55	73.81	74.12	208726
2019-12-10	73.76	74.03	73.39	73.58	280546
2019-12-11	73.48	74.55	73.17	74.32	232108
2019-12-12	74.33	75.87	74.33	75.67	341170
2019-12-13	75.34	76.20	74.75	75.64	369301
2019-12-16	76.25	77.70	75.87	77.01	505044
2019-12-17	76.91	78.17	76.39	78.05	496934
2019-12-18	77.98	78.21	77.59	78.06	290969
2019-12-19	77.96	78.36	77.68	78.22	222860
2019-12-20	78.75	78.75	77.63	77.85	837919
2019-12-23	77.95	77.95	75.36	76.50	292783
2019-12-24	76.55	77.23	76.50	76.74	108483
2019-12-26	76.89	77.46	76.41	76.93	78621
2019-12-27	77.13	77.24	76.37	76.68	145417
2019-12-30	76.74	77.37	76.56	77.21	133414
2019-12-31	76.94	77.76	76.94	77.50	206660
2020-01-02	77.87	77.95	76.61	77.69	228664
2020-01-03	76.81	77.72	76.20	77.55	170955
2020-01-06	76.79	77.57	76.62	77.15	294334
2020-01-07	77.02	77.02	75.88	76.10	132962
2020-01-08	76.10	76.82	75.76	76.41	189298
2020-01-09	76.85	77.78	76.52	77.76	333131
2020-01-10	78.12	79.30	77.44	77.56	192089
2020-01-13	77.64	78.84	77.47	78.72	216558
2020-01-14	78.71	78.91	78.09	78.52	185631
2020-01-15	78.31	78.95	77.61	77.99	260912
2020-01-16	78.51	79.56	78.51	79.56	137696
2020-01-17	79.61	79.84	78.77	78.80	169416
2020-01-21	78.66	78.66	77.19	77.30	249208
2020-01-22	77.64	77.86	76.91	77.63	284400
2020-01-23	77.03	77.95	76.34	77.74	326262
2020-01-24	77.66	77.73	76.43	76.94	217921
2020-01-27	75.69	77.13	74.99	75.93	335484
2020-01-28	76.46	78.11	76.31	77.60	288808
2020-01-29	77.60	78.03	77.32	77.45	170492
2020-01-30	76.74	77.68	76.04	76.71	223011
2020-01-31	76.31	76.43	74.38	74.42	273937
2020-02-03	75.01	76.53	75.01	75.86	270770
2020-02-04	76.85	77.53	76.73	77.39	222727
2020-02-05	78.45	79.89	78.28	79.82	180171
2020-02-06	80.20	80.86	79.73	80.18	220237
2020-02-07	79.86	80.29	79.48	79.97	155991
2020-02-10	81.38	81.66	80.08	81.23	214261
2020-02-11	76.00	81.29	75.00	80.60	357639
2020-02-12	79.40	80.22	79.32	79.50	311593
2020-02-13	79.25	80.70	78.86	79.19	174391
2020-02-14	79.01	79.96	78.85	79.93	115277
2020-02-18	79.58	80.06	78.38	78.99	230340
2020-02-19	79.41	79.41	78.28	78.79	198507
2020-02-20	78.46	79.20	77.83	78.60	186760
2020-02-21	78.17	78.60	76.75	78.13	184122
2020-02-24	75.85	77.82	75.80	76.87	206599
2020-02-25	77.23	77.46	75.56	76.60	413976
2020-02-26	77.45	78.48	74.24	74.35	353003
2020-02-27	72.50	74.24	70.49	70.56	216872
2020-02-28	68.80	69.54	66.90	68.84	481849
2020-03-02	69.15	74.25	68.91	74.23	379084
2020-03-03	74.29	76.10	72.89	74.13	483860
2020-03-04	75.31	78.58	75.19	78.45	391833
2020-03-05	76.25	76.58	74.30	74.94	313320
2020-03-06	72.08	76.20	71.78	76.00	337995
2020-03-09	69.64	71.40	68.26	70.34	519871
2020-03-10	73.38	74.87	69.56	73.56	351843
2020-03-11	70.95	71.41	68.17	68.75	440532
2020-03-12	63.68	68.41	61.81	66.62	470094
2020-03-13	67.98	75.31	67.98	75.31	468625
2020-03-16	66.04	74.15	64.28	71.84	487122
2020-03-17	73.16	74.92	71.02	73.55	738102
2020-03-18	68.85	70.28	60.76	62.98	635869
2020-03-19	62.62	63.75	55.90	58.91	709479
2020-03-20	60.01	63.57	57.51	58.65	769850
2020-03-23	57.00	57.97	53.81	56.04	618133
2020-03-24	58.65	66.68	58.06	66.11	588193
2020-03-25	66.37	74.07	65.23	70.48	610671
2020-03-26	70.94	74.56	70.25	73.66	511596
2020-03-27	71.09	74.41	70.73	71.27	415456
2020-03-30	71.94	73.86	70.53	73.20	431528
2020-03-31	72.69	74.41	71.87	74.37	349437
2020-04-01	71.52	72.78	68.99	71.39	442062
2020-04-02	70.66	73.58	67.40	69.09	268115
2020-04-03	68.09	70.40	64.20	65.30	315224
2020-04-06	67.34	68.00	65.38	67.28	366984
2020-04-07	69.93	71.56	63.77	63.97	475065
2020-04-08	64.84	68.38	63.56	68.04	262022
2020-04-09	69.00	73.28	68.98	72.99	387960
2020-04-13	72.99	72.99	70.68	71.64	214900
2020-04-14	72.99	73.65	70.85	71.48	360974
2020-04-15	69.82	71.47	67.64	67.73	243455
2020-04-16	67.96	68.74	65.62	66.28	767144
2020-04-17	67.70	70.62	67.70	69.95	271922
2020-04-20	68.64	70.05	67.12	67.79	355321
2020-04-21	66.02	66.68	65.07	65.62	209451
2020-04-22	66.85	67.87	65.43	66.82	201877
2020-04-23	66.86	67.63	65.63	65.65	171084
2020-04-24	66.32	66.32	64.05	65.62	219776
2020-04-27	66.44	68.58	66.39	68.35	181395
2020-04-28	69.82	70.33	67.52	68.50	202346
2020-04-29	70.08	71.41	69.47	70.49	331117
2020-04-30	69.07	69.07	67.06	67.22	245830
2020-05-01	65.83	66.62	64.10	65.01	206439
2020-05-04	64.46	65.32	62.97	64.48	183406
2020-05-05	65.22	66.50	64.54	64.80	208512
2020-05-06	65.11	65.16	62.91	63.02	166729
2020-05-07	64.17	66.03	63.78	63.89	222138
2020-05-08	65.34	67.00	61.23	65.13	457694
2020-05-11	63.69	64.20	62.21	62.78	363650
2020-05-12	63.09	63.57	59.66	59.74	246045
2020-05-13	59.12	59.12	56.58	57.14	261151
2020-05-14	56.00	57.90	54.41	57.33	239738
2020-05-15	56.96	58.54	56.58	58.11	239778
2020-05-18	60.20	61.37	59.51	61.06	239803
2020-05-19	60.93	61.83	60.17	60.19	202540
2020-05-20	61.05	62.35	60.58	61.36	221049
2020-05-21	61.29	62.74	61.00	62.52	305289
2020-05-22	62.86	63.00	61.61	62.43	243699
2020-05-26	64.88	65.39	61.86	62.05	482600
2020-05-27	64.30	66.15	63.99	65.99	278340
2020-05-28	66.89	66.89	63.41	63.76	266273
2020-05-29	62.99	63.97	62.32	63.40	265996
2020-06-01	63.69	66.17	63.43	65.65	336157
2020-06-02	66.29	66.97	65.29	66.49	289537
2020-06-03	67.42	68.73	67.42	68.20	220821
2020-06-04	67.60	69.24	66.73	69.20	350206
2020-06-05	71.81	73.77	71.06	73.04	318375
2020-06-08	73.23	75.67	72.98	75.30	334421
2020-06-09	73.78	74.92	73.05	74.06	345321
2020-06-10	73.64	73.64	69.63	69.72	264935
2020-06-11	67.42	67.44	64.30	64.36	271512
2020-06-12	66.98	67.63	63.62	65.73	299883
2020-06-15	63.40	68.14	63.36	67.68	370296
2020-06-16	70.63	71.05	69.25	70.05	337186
2020-06-17	70.66	71.36	69.87	70.95	559858
2020-06-18	70.11	72.17	69.98	71.15	542042
2020-06-19	71.65	72.02	69.02	69.78	734595
2020-06-22	69.09	70.76	68.06	70.61	495526
2020-06-23	71.66	71.88	69.74	70.40	517743
2020-06-24	69.67	71.15	68.26	70.35	419632
2020-06-25	69.82	72.03	69.23	71.96	282330
2020-06-26	71.06	71.27	69.04	69.84	677095
2020-06-29	70.76	71.75	69.50	71.01	245839
2020-06-30	70.96	72.73	70.96	72.52	255499
2020-07-01	72.14	73.03	71.03	72.09	333511
2020-07-02	73.37	73.74	71.12	71.42	277198
2020-07-06	72.77	73.60	72.04	72.67	322548
2020-07-07	72.39	74.43	72.26	72.86	405219
2020-07-08	72.86	76.31	72.86	76.17	548454
2020-07-09	76.23	76.68	73.10	73.14	303411
2020-07-10	73.36	76.34	72.91	76.23	265266
2020-07-13	76.45	77.54	74.73	75.02	293402
2020-07-14	75.02	77.01	74.89	76.88	216952
2020-07-15	78.41	79.01	77.32	78.73	336871
2020-07-16	78.36	80.00	77.92	78.29	317356
2020-07-17	78.58	79.21	77.71	78.62	206418
2020-07-20	78.19	78.39	77.37	77.47	218868
2020-07-21	77.49	79.38	77.49	78.54	302007
2020-07-22	78.14	78.91	78.14	78.82	136421
2020-07-23	78.50	79.96	78.50	79.46	256414
2020-07-24	79.56	79.56	78.31	78.46	200093
2020-07-27	77.96	78.10	77.05	77.49	126911
2020-07-28	77.11	77.62	76.76	76.81	133268
2020-07-29	76.85	78.94	76.76	78.67	140266
2020-07-30	77.11	78.08	76.38	77.48	141322
2020-07-31	77.46	79.02	77.33	78.52	269666
2020-08-03	78.95	81.27	78.50	80.34	362882
2020-08-04	79.92	81.62	78.28	81.51	292549
2020-08-05	81.18	82.82	80.76	81.40	329885
2020-08-06	82.50	83.45	81.85	83.26	252248
2020-08-07	83.00	84.91	82.91	84.85	155466
2020-08-10	84.85	85.70	83.61	83.92	218091
2020-08-11	85.52	85.52	80.87	81.12	397081
2020-08-12	82.36	82.65	80.96	81.47	173391
2020-08-13	81.41	82.21	80.75	81.20	163168
2020-08-14	80.94	82.10	80.94	81.61	162275
2020-08-17	81.96	81.96	80.76	81.02	135385
2020-08-18	81.08	81.63	80.50	80.90	159646
2020-08-19	81.52	81.59	80.30	80.83	173697
2020-08-20	79.65	80.45	78.79	78.89	156244
2020-08-21	78.56	78.91	77.34	77.40	163526
2020-08-24	78.06	78.90	77.57	78.64	119176
2020-08-25	79.22	79.74	77.98	78.21	108422
2020-08-26	78.21	78.40	77.25	77.74	151382
2020-08-27	77.85	79.47	77.84	78.59	115155
2020-08-28	79.24	79.24	77.76	77.94	169830
2020-08-31	77.82	78.26	77.42	77.66	197981
2020-09-01	77.37	78.00	77.00	77.83	122529
2020-09-02	77.34	78.25	77.27	77.85	148620
2020-09-03	78.55	79.33	76.09	76.43	131267
2020-09-04	77.86	77.86	75.19	75.86	122137
2020-09-08	75.36	75.36	71.81	72.91	278817
2020-09-09	73.58	74.86	73.08	74.16	184427
2020-09-10	74.02	74.52	72.54	72.57	196601
2020-09-11	72.57	72.71	71.86	72.12	230372
2020-09-14	72.46	72.93	71.25	71.31	237413
2020-09-15	71.83	72.10	69.18	69.29	189247
2020-09-16	69.56	70.65	69.05	69.69	253907
2020-09-17	68.95	71.04	68.54	70.50	642271
2020-09-18	70.60	71.02	69.51	69.77	633208
2020-09-21	67.91	69.26	66.82	68.05	321642
2020-09-22	68.02	69.35	67.76	68.14	254426
2020-09-23	68.15	68.15	65.06	65.11	223541
2020-09-24	65.34	66.39	64.21	65.25	219611
2020-09-25	64.64	67.52	64.49	67.11	266612
2020-09-28	68.17	68.78	67.85	68.14	153837
2020-09-29	67.87	68.16	66.00	67.00	123521
2020-09-30	67.19	67.74	66.10	66.83	276275
2020-10-01	66.56	67.53	65.84	66.36	133711
2020-10-02	65.41	67.63	65.41	66.99	129261
2020-10-05	67.90	68.74	67.52	68.10	201690
2020-10-06	68.46	69.08	67.02	67.50	192199
2020-10-07	67.97	68.67	66.97	67.02	154580
2020-10-08	67.30	67.90	66.72	66.92	128520
2020-10-09	66.90	67.72	66.44	66.56	296856
2020-10-12	66.49	68.53	66.49	68.31	376015
2020-10-13	68.27	68.44	65.95	66.33	200367
2020-10-14	66.43	67.10	65.19	65.32	198941
2020-10-15	64.84	65.82	64.71	65.76	204451
2020-10-16	65.61	66.37	64.82	65.53	169345
2020-10-19	65.69	66.13	63.73	63.90	169930
2020-10-20	64.56	64.63	63.33	64.17	314098
2020-10-21	64.08	65.35	63.98	65.05	280671
2020-10-22	64.73	66.36	64.61	65.61	172274
2020-10-23	65.83	67.00	65.71	66.79	188377
2020-10-26	65.87	65.93	64.65	65.20	156965
2020-10-27	65.20	65.20	62.83	63.21	169265
2020-10-28	62.04	63.10	61.28	62.13	161133
2020-10-29	62.00	62.93	60.89	62.47	190462
2020-10-30	62.20	63.03	61.07	61.66	177638
2020-11-02	62.63	64.39	62.44	64.25	257031
2020-11-03	66.49	66.97	64.20	64.96	542447
2020-11-04	63.48	65.08	62.67	63.52	224791
2020-11-05	63.80	64.86	63.35	64.19	158206
2020-11-06	64.85	65.16	64.10	64.83	153180
2020-11-09	69.93	70.63	66.44	66.49	254579
2020-11-10	67.04	70.09	66.20	69.55	242701
2020-11-11	69.75	70.12	68.53	69.19	203547
2020-11-12	68.63	68.93	67.34	68.21	184103
2020-11-13	69.05	70.55	68.91	70.07	167287
2020-11-16	71.53	72.94	71.19	72.93	238707
2020-11-17	72.23	72.75	71.13	72.15	169771
2020-11-18	72.40	73.11	71.92	72.17	178838
2020-11-19	71.90	72.33	71.19	72.07	228880
2020-11-20	71.87	73.87	71.48	73.81	247726
2020-11-23	74.90	76.37	74.03	76.01	172216
2020-11-24	77.02	78.46	76.44	77.81	219854
2020-11-25	77.73	77.77	76.31	77.48	143524
2020-11-27	77.29	78.07	77.03	77.79	73515
2020-11-30	77.32	77.89	74.93	74.95	254610
2020-12-01	76.41	76.81	74.74	75.47	195316
2020-12-02	75.10	76.67	74.71	76.46	164532
2020-12-03	76.22	76.88	75.42	76.21	179837
2020-12-04	77.00	77.41	76.04	77.34	113541
2020-12-07	77.02	77.50	75.80	76.64	216255
2020-12-08	75.94	77.91	75.94	77.84	147467
2020-12-09	78.00	78.95	77.81	78.80	148150
2020-12-10	78.21	78.95	77.55	78.62	112369
2020-12-11	77.96	79.64	77.55	77.79	204115
2020-12-14	78.83	79.17	76.39	76.85	217557
2020-12-15	77.62	78.82	77.50	78.80	146851
2020-12-16	78.98	79.32	78.11	78.34	176031
2020-12-17	78.40	79.56	76.86	77.34	259088
2020-12-18	77.71	78.53	76.04	76.68	554862
2020-12-21	76.58	76.78	75.29	76.35	159852
2020-12-22	76.32	76.85	75.60	76.55	188913
2020-12-23	76.94	78.31	76.74	77.23	112987
2020-12-24	77.64	77.87	76.57	77.15	45831
2020-12-28	77.51	78.18	76.76	77.11	72275
2020-12-29	77.40	77.40	75.64	76.26	71978
2020-12-30	76.62	77.40	76.11	76.46	97262
2020-12-31	76.22	77.31	75.59	76.83	117960
2021-01-04	77.11	77.11	74.73	75.74	157033
2021-01-05	76.05	78.30	75.76	77.44	168195
2021-01-06	78.33	81.91	78.29	81.26	309775
2021-01-07	81.00	81.00	79.44	79.57	310627
2021-01-08	79.97	80.74	78.25	79.56	167943
2021-01-11	79.04	79.68	78.35	78.48	99739
2021-01-12	78.74	80.51	78.22	79.00	103119
2021-01-13	78.80	79.55	77.31	77.46	192361
2021-01-14	78.16	78.28	76.45	76.96	311501
2021-01-15	76.49	77.77	76.08	77.22	280324
2021-01-19	77.94	78.35	76.69	77.96	253533
2021-01-20	78.23	78.23	77.07	77.30	359811
2021-01-21	77.49	78.23	75.31	75.40	183699
2021-01-22	74.74	75.66	74.35	74.53	174229
2021-01-25	74.12	75.06	73.71	74.97	249502
2021-01-26	75.39	75.39	74.03	74.10	169084
2021-01-27	73.40	73.58	70.65	71.53	226265
2021-01-28	72.00	72.58	71.13	71.64	200893
2021-01-29	71.32	71.65	69.89	70.35	267086
2021-02-01	70.79	72.70	69.81	72.54	362820
2021-02-02	73.02	73.02	66.91	69.74	615100
2021-02-03	69.52	70.57	68.48	69.21	320282
2021-02-04	69.52	70.64	68.56	69.52	239856
2021-02-05	70.14	72.46	70.12	71.69	336686
2021-02-08	71.97	72.25	70.46	72.08	192629
2021-02-09	73.15	75.20	72.66	74.55	420015
2021-02-10	74.92	75.47	73.87	75.11	410832
2021-02-11	75.20	76.31	75.08	75.78	280423
2021-02-12	76.00	76.80	75.48	75.97	221505
2021-02-16	76.26	76.26	73.85	74.19	335041
2021-02-17	73.94	75.11	73.57	75.00	223684
2021-02-18	74.73	75.06	73.47	74.22	267742
2021-02-19	74.44	75.15	73.54	74.24	1117308
2021-02-22	73.49	77.33	73.49	77.08	322473
2021-02-23	77.64	78.35	76.00	78.14	290455
2021-02-24	78.19	79.11	77.63	77.86	368831
2021-02-25	78.14	78.26	75.36	75.55	230973
2021-02-26	75.48	76.13	74.60	75.62	292349
2021-03-01	76.64	77.58	76.48	77.37	275858
2021-03-02	77.74	77.85	76.71	76.84	172701
2021-03-03	76.73	78.26	76.25	77.56	279210
2021-03-04	77.57	78.08	75.68	76.36	283357
2021-03-05	77.22	78.92	76.26	78.78	339170
2021-03-08	79.49	81.59	79.04	80.21	192882
2021-03-09	80.36	81.01	78.65	80.13	179980
2021-03-10	80.19	81.72	79.54	81.31	174914
2021-03-11	81.25	81.92	80.29	80.88	178787
2021-03-12	81.46	81.67	80.09	80.29	298912
2021-03-15	80.85	82.03	79.99	81.80	336688
2021-03-16	81.25	82.24	80.70	81.90	185402
2021-03-17	81.82	82.67	81.42	81.79	186383
2021-03-18	82.25	83.75	81.97	82.06	219496
2021-03-19	82.31	82.99	81.39	81.45	609876
2021-03-22	80.73	81.64	80.38	80.75	360432
2021-03-23	79.94	80.85	78.98	79.13	207623
2021-03-24	79.95	81.02	79.16	79.21	258948
2021-03-25	79.19	80.90	78.57	80.54	255013
2021-03-26	81.34	81.34	80.03	80.84	189563
2021-03-29	80.08	81.77	79.49	81.25	239242
2021-03-30	81.74	82.23	80.99	81.57	177098
2021-03-31	81.32	81.82	79.62	79.72	236847
2021-04-01	79.36	81.15	79.36	81.14	273229
2021-04-05	81.58	82.92	81.04	81.58	275794
2021-04-06	81.58	82.77	81.49	81.77	186983
2021-04-07	81.74	82.00	80.37	80.83	179734
2021-04-08	80.57	81.46	80.33	80.58	214939
2021-04-09	80.78	81.53	80.40	80.77	183164
2021-04-12	80.91	81.63	80.47	81.07	251153
2021-04-13	80.61	81.47	80.57	81.05	199605
2021-04-14	80.96	83.28	80.83	83.12	193536
2021-04-15	83.42	83.50	82.45	83.02	145461
2021-04-16	83.48	83.48	82.46	82.85	171693
2021-04-19	83.09	83.17	82.27	82.71	220749
2021-04-20	82.12	83.27	81.64	82.07	204561
2021-04-21	82.17	83.49	82.17	83.05	134362
2021-04-22	82.72	83.06	81.94	82.05	152387
2021-04-23	82.06	83.69	82.06	83.30	194739
2021-04-26	83.46	83.83	82.72	82.80	119827
2021-04-27	82.53	83.50	82.22	82.68	176080
2021-04-28	82.70	82.89	81.66	81.90	157512
2021-04-29	82.19	83.98	82.19	83.40	208279
2021-04-30	82.00	82.00	77.71	78.06	494302
2021-05-03	78.63	79.89	78.20	78.83	457616
2021-05-04	78.46	79.66	78.27	79.25	245779
2021-05-05	79.28	78.40	77.04	77.88	318426
2021-05-06	78.37	79.49	78.14	79.46	215894
2021-05-07	78.96	79.63	78.85	79.48	193341
2021-05-10	79.76	80.78	78.04	78.11	278283
2021-05-11	77.21	78.33	77.04	77.96	255070
2021-05-12	78.04	79.00	76.88	76.99	379864
2021-05-13	76.78	78.01	76.77	77.46	323997
2021-05-14	77.75	78.10	77.36	77.80	278061
2021-05-17	77.21	77.82	77.07	77.42	121318
2021-05-18	77.11	77.63	76.51	77.09	184774
2021-05-19	76.16	76.76	75.32	76.75	243309
2021-05-20	76.69	77.02	76.05	76.72	196500
2021-05-21	76.95	77.48	76.02	76.17	168364
2021-05-24	76.24	76.35	75.37	75.49	185584
2021-05-25	75.45	76.18	74.42	74.56	399592
2021-05-26	74.63	75.30	74.28	74.34	198502
2021-05-27	74.71	74.88	73.79	74.45	471246
2021-05-28	74.50	75.08	74.06	74.87	388612
2021-06-01	75.35	75.55	74.10	74.25	274520
2021-06-02	74.51	74.51	73.10	73.16	330182
2021-06-03	72.75	73.69	72.48	72.99	258550
2021-06-04	73.00	73.65	72.18	73.65	483519
2021-06-07	73.54	73.81	71.96	72.13	223427
2021-06-08	72.00	72.70	71.07	72.38	255991
2021-06-09	72.34	72.64	71.24	71.38	233934
2021-06-10	71.87	72.57	71.52	72.11	184095
2021-06-11	72.33	72.68	72.19	72.53	193505
2021-06-14	72.54	72.66	72.05	72.40	266945
2021-06-15	72.56	74.13	72.15	73.42	294710
2021-06-16	73.31	73.85	72.16	72.39	238788
2021-06-17	72.35	73.07	70.44	71.07	278516
2021-06-18	70.25	70.57	69.54	69.65	651184
2021-06-21	70.28	71.77	70.08	71.48	343974
2021-06-22	71.48	72.20	71.28	71.61	234335
2021-06-23	71.63	72.54	71.51	71.60	175414
2021-06-24	71.89	72.79	71.25	72.63	243755
2021-06-25	72.95	74.25	72.91	73.91	445073
2021-06-28	72.54	74.13	72.29	73.76	288472
2021-06-29	74.04	74.82	73.68	73.77	272165
2021-06-30	73.56	74.34	73.46	73.90	259220
2021-07-01	74.31	75.16	74.21	74.68	216098
2021-07-02	74.72	74.72	73.10	73.22	145721
2021-07-06	72.95	73.08	71.34	71.60	299118
2021-07-07	71.13	71.85	70.69	71.53	140997
2021-07-08	70.60	70.75	69.51	69.87	144148
2021-07-09	70.70	71.17	70.39	71.02	202365
2021-07-12	70.48	71.66	70.44	71.61	187971
2021-07-13	70.91	71.46	70.19	70.22	132810
2021-07-14	70.44	70.92	69.52	69.95	106632
2021-07-15	69.24	70.31	69.01	70.15	198548
2021-07-16	70.73	70.78	69.87	70.11	215843
2021-07-19	68.35	68.35	66.75	67.49	309471
2021-07-20	67.63	69.78	67.33	68.90	373672
2021-07-21	69.63	70.44	69.36	69.53	179536
2021-07-22	69.19	69.31	67.91	68.23	177322
2021-07-23	68.82	68.82	68.02	68.39	144957
2021-07-26	68.09	68.75	68.01	68.43	123753
2021-07-27	67.95	68.63	67.63	68.08	105737
2021-07-28	68.34	68.62	66.94	67.70	135343
2021-07-29	68.39	69.00	67.77	68.48	164588
2021-07-30	60.01	66.09	60.00	66.01	865029
2021-08-02	66.16	66.47	62.99	63.32	738966
2021-08-03	63.38	63.49	62.17	62.73	312270
2021-08-04	62.11	62.32	61.32	61.65	439678
2021-08-05	61.93	63.08	60.94	63.06	348030
2021-08-06	63.94	65.86	63.51	65.75	438710
2021-08-09	65.84	68.14	65.73	67.78	540644
2021-08-10	67.60	69.76	67.53	68.53	458606
2021-08-11	69.05	69.82	66.57	66.89	488990
2021-08-12	67.00	67.49	66.50	66.72	179353
2021-08-13	66.54	67.21	66.25	66.77	263822
2021-08-16	66.66	67.18	66.11	66.40	286751
2021-08-17	65.74	67.27	65.71	67.18	302243
2021-08-18	67.15	69.12	66.68	68.68	357353
2021-08-19	68.41	69.07	66.07	66.63	499805
2021-08-20	66.47	68.26	66.17	68.01	331161
2021-08-23	68.52	68.70	67.68	68.42	146148
2021-08-24	68.42	69.03	68.39	68.53	157515
2021-08-25	68.60	68.81	67.95	68.01	211218
2021-08-26	68.35	68.97	67.79	68.48	155583
2021-08-27	68.86	70.44	68.40	70.24	194540
2021-08-30	70.12	70.20	68.11	68.17	157872
2021-08-31	68.14	68.85	67.90	68.60	188824
2021-09-01	68.94	69.21	68.04	68.15	148645
2021-09-02	68.10	68.41	67.65	68.37	211473
2021-09-03	68.09	68.61	67.92	68.61	141943
2021-09-07	68.42	68.80	68.05	68.49	205741
2021-09-08	68.05	68.88	67.11	67.52	172676
2021-09-09	67.23	67.23	65.85	65.93	262092
2021-09-10	65.96	65.96	64.53	64.82	159432
2021-09-13	65.71	67.10	65.66	66.93	198765
2021-09-14	67.23	67.23	65.94	66.84	230995
2021-09-15	66.67	68.03	66.51	66.66	283158
2021-09-16	66.74	66.87	64.90	65.50	198408
2021-09-17	65.71	65.81	64.46	65.07	882307
2021-09-20	64.04	65.57	63.37	65.51	247320
2021-09-21	66.14	66.76	65.58	66.37	263134
2021-09-22	66.96	67.42	66.28	67.23	165565
2021-09-23	67.38	68.39	67.18	67.44	229946
2021-09-24	67.00	67.75	66.44	67.31	145528
2021-09-27	67.78	68.84	67.78	68.21	140810
2021-09-28	67.88	68.49	66.87	67.10	119216
2021-09-29	67.12	68.07	66.65	67.78	99525
2021-09-30	68.08	68.21	66.78	66.79	98398
2021-10-01	67.11	68.48	66.10	68.24	140020
2021-10-04	68.30	68.97	67.78	67.84	218660
2021-10-05	67.75	68.65	67.44	68.33	471456
2021-10-06	67.68	68.67	66.61	68.15	174484
2021-10-07	68.47	69.37	68.34	68.40	146214
2021-10-08	68.09	68.19	67.00	67.02	256730
2021-10-11	67.17	67.94	65.89	65.89	173572
2021-10-12	65.66	66.39	65.29	66.27	181582
2021-10-13	66.35	66.44	64.92	66.17	215898
2021-10-14	66.48	67.42	65.54	66.75	176817
2021-10-15	67.06	67.33	66.11	66.14	181193
2021-10-18	65.69	65.71	65.04	65.25	148039
2021-10-19	64.30	65.64	64.30	64.80	214250
2021-10-20	64.80	65.53	64.38	65.35	110324
2021-10-21	64.95	67.00	64.76	66.98	213342
2021-10-22	67.00	68.41	66.83	68.36	226411
2021-10-25	68.51	68.89	67.96	68.61	176157
2021-10-26	68.94	69.59	68.51	69.20	141316
2021-10-27	69.35	70.28	68.34	68.95	322928
2021-10-28	69.11	70.65	69.03	70.56	241204
2021-10-29	69.62	69.62	62.82	63.48	1155258
2021-11-01	61.89	64.15	59.65	63.96	830019
2021-11-02	63.81	64.31	63.12	64.02	365901
2021-11-03	63.78	65.06	63.24	64.84	283764
2021-11-04	64.90	64.90	62.12	62.34	315407
2021-11-05	62.76	63.91	62.60	63.76	183558
2021-11-08	63.74	64.01	62.56	62.97	262698
2021-11-09	62.68	62.70	61.53	61.75	152053
2021-11-10	61.42	61.89	61.10	61.37	172933
2021-11-11	61.23	61.52	60.18	60.62	174076
2021-11-12	60.63	61.43	60.01	61.34	147155
2021-11-15	61.51	61.65	60.10	60.48	167055
2021-11-16	60.39	60.96	59.76	60.01	358174
2021-11-17	59.94	60.17	58.74	59.46	384927
2021-11-18	59.63	59.73	58.42	59.26	252195
2021-11-19	58.48	59.31	57.90	58.02	630225
2021-11-22	58.61	59.93	58.19	59.24	158374
2021-11-23	59.17	59.69	59.04	59.30	210406
2021-11-24	59.15	59.15	57.85	58.62	212246
2021-11-26	56.86	58.69	56.76	58.31	176428
2021-11-29	58.83	58.83	56.41	56.79	416770
2021-11-30	56.33	56.33	54.89	55.32	558544
2021-12-01	56.13	56.13	53.57	53.57	348858
2021-12-02	53.89	55.07	53.18	54.53	318175
2021-12-03	54.53	54.77	52.90	53.94	390890
2021-12-06	54.00	55.88	53.35	55.58	328710
2021-12-07	56.00	56.06	54.15	54.58	235253
2021-12-08	54.72	54.84	54.18	54.23	263741
2021-12-09	53.77	54.25	52.67	53.49	274807
2021-12-10	53.63	53.93	52.49	52.74	208581
2021-12-13	52.45	53.99	52.36	53.73	346838
2021-12-14	53.86	55.26	53.86	54.60	332729
2021-12-15	54.54	55.68	53.95	55.21	208599
2021-12-16	55.47	55.64	54.28	54.32	298625
2021-12-17	54.38	54.50	53.20	53.59	712401
2021-12-20	52.72	53.01	51.39	52.50	250847
2021-12-21	52.61	54.66	52.61	54.63	239872
2021-12-22	54.57	55.20	54.49	54.80	207180
2021-12-23	54.89	56.47	54.47	56.28	375959
2021-12-27	56.45	56.89	55.33	56.47	175116
2021-12-28	56.36	57.65	56.36	56.47	235977
2021-12-29	57.20	58.81	56.86	58.29	295480
2021-12-30	58.49	59.14	58.30	58.40	284943
2021-12-31	58.36	59.94	58.36	58.79	305800
2022-01-03	59.01	60.99	58.87	59.80	326782
2022-01-04	59.62	61.36	59.31	60.35	472075
2022-01-05	60.61	61.22	59.58	59.60	561641
2022-01-06	60.66	61.18	59.72	60.49	265390
2022-01-07	60.64	63.04	60.55	62.97	382314
2022-01-10	63.47	63.66	60.77	60.98	471469
2022-01-11	61.63	62.42	60.57	62.29	263547
2022-01-12	62.00	62.91	61.58	62.35	388478
2022-01-13	62.48	64.36	62.10	62.91	633429
2022-01-14	62.16	64.09	61.60	64.00	301025
2022-01-18	63.95	63.95	62.61	63.12	218039
2022-01-19	63.28	63.71	61.91	62.66	266529
2022-01-20	62.80	62.80	59.37	59.41	431960
2022-01-21	58.89	59.28	58.34	58.60	298082
2022-01-24	58.06	60.44	58.01	60.22	301379
2022-01-25	59.94	60.86	58.43	60.46	213393
2022-01-26	60.58	61.21	58.93	59.65	257550
2022-01-27	59.98	60.95	58.21	58.28	267285
2022-01-28	58.15	59.01	57.39	59.00	203096
2022-01-31	58.48	59.99	57.93	59.98	316863
2022-02-01	53.00	53.37	50.50	52.70	1979352
2022-02-02	52.20	53.61	52.11	52.95	739853
2022-02-03	53.06	53.84	52.55	53.24	529650
2022-02-04	53.24	53.66	52.25	52.69	295285
2022-02-07	52.50	52.80	51.80	52.51	297557
2022-02-08	52.85	54.72	52.37	54.44	456924
2022-02-09	54.40	55.15	53.32	53.57	357632
2022-02-10	53.23	53.80	51.79	51.95	344488
2022-02-11	52.11	52.71	50.50	51.12	719421
2022-02-14	51.36	51.50	49.74	50.28	396178
2022-02-15	50.29	50.83	49.52	50.45	437244
2022-02-16	50.27	50.87	49.57	50.24	450910
2022-02-17	49.93	50.11	48.30	48.84	579584
2022-02-18	48.50	50.50	48.27	50.47	380269
2022-02-22	50.35	51.83	50.12	51.48	337735
2022-02-23	52.04	52.51	51.63	51.99	530908
2022-02-24	51.01	51.65	49.90	51.53	388835
2022-02-25	51.94	53.47	51.82	53.47	386516
2022-02-28	52.28	53.79	52.28	53.44	404184
2022-03-01	53.07	53.10	51.91	52.66	412902
2022-03-02	53.00	53.05	51.74	51.82	374184
2022-03-03	52.04	52.49	50.71	51.52	316790
2022-03-04	50.96	52.43	50.69	52.31	330912
2022-03-07	52.25	55.12	52.25	53.95	422033
2022-03-08	54.02	54.36	52.96	53.00	336325
2022-03-09	53.73	53.77	52.18	52.33	268098
2022-03-10	51.84	53.27	51.42	53.03	335570
2022-03-11	53.29	53.61	52.33	53.07	212242
2022-03-14	53.63	53.68	51.82	51.97	213592
2022-03-15	51.98	53.05	51.24	52.57	216566
2022-03-16	52.60	53.49	52.11	53.15	183016
2022-03-17	52.72	54.42	52.35	54.28	279784
2022-03-18	54.39	54.56	53.04	54.13	941049
2022-03-21	53.90	55.00	53.50	54.18	191536
2022-03-22	54.45	55.06	53.55	53.62	211241
2022-03-23	53.51	55.03	53.39	54.51	233757
2022-03-24	54.52	54.77	53.97	54.19	175368
2022-03-25	54.10	55.11	54.10	55.08	286978
2022-03-28	54.83	55.13	54.30	54.62	166792
2022-03-29	54.99	55.80	54.47	55.80	220209
2022-03-30	55.95	56.91	55.90	56.74	313045
2022-03-31	56.87	57.59	56.39	56.54	223684
2022-04-01	56.70	57.36	56.31	57.30	228340
2022-04-04	57.25	57.25	55.40	55.79	209775
2022-04-05	55.90	56.15	53.85	53.94	255250
2022-04-06	53.97	55.25	53.69	54.78	165240
2022-04-07	54.93	55.14	53.74	55.02	260171
2022-04-08	55.06	55.43	54.49	54.94	165286
2022-04-11	54.93	55.40	54.27	54.74	184157
2022-04-12	55.08	56.16	54.20	54.71	192405
2022-04-13	54.68	55.90	54.68	55.71	198806
2022-04-14	55.42	56.30	54.81	55.25	446581
2022-04-18	54.84	56.04	54.10	54.43	335308
2022-04-19	54.57	54.99	53.75	53.88	523291
2022-04-20	54.19	55.24	53.59	55.09	612075
2022-04-21	55.62	56.39	54.14	54.17	427138
2022-04-22	53.96	54.40	50.36	50.36	511386
2022-04-25	50.11	51.07	48.14	50.96	520762
2022-04-26	50.66	51.21	49.22	49.60	520790
2022-04-27	49.70	49.70	48.42	48.46	495225
2022-04-28	47.90	47.91	46.30	47.08	911790
2022-04-29	47.09	47.59	45.64	46.16	536894
2022-05-02	46.49	47.37	45.94	47.09	619098
2022-05-03	48.91	53.44	48.85	51.75	982461
2022-05-04	51.59	52.22	50.20	51.49	898265
2022-05-05	51.23	52.05	49.48	49.81	470767
2022-05-06	49.87	50.11	48.10	48.70	438596
2022-05-09	48.19	48.56	46.89	47.93	522385
2022-05-10	48.47	48.50	46.94	47.74	395381
2022-05-11	47.91	48.47	46.14	46.52	381055
2022-05-12	46.40	46.40	45.33	45.63	330858
2022-05-13	45.53	47.02	45.53	46.54	267538
2022-05-16	46.78	47.23	46.38	46.97	205133
2022-05-17	47.71	48.71	47.25	48.61	232851
2022-05-18	48.08	49.18	48.08	48.52	239810
2022-05-19	48.19	48.93	47.41	48.08	314313
2022-05-20	48.41	48.68	45.94	46.83	337852
2022-05-23	47.35	49.35	46.99	48.68	298805
2022-05-24	48.77	49.47	47.26	49.45	237564
2022-05-25	49.38	50.93	49.33	50.79	257363
2022-05-26	51.03	52.01	51.03	51.62	239009
2022-05-27	51.42	52.51	51.19	52.37	147841
2022-05-31	51.80	53.26	51.47	52.83	300533
2022-06-01	52.77	53.27	50.85	51.69	366171
2022-06-02	52.24	52.25	51.32	52.18	238906
2022-06-03	51.68	52.31	51.05	51.12	150747
2022-06-06	51.72	52.47	51.20	51.31	255843
2022-06-07	51.01	52.51	50.99	52.42	177251
2022-06-08	52.32	52.81	51.68	52.19	217202
2022-06-09	52.09	52.09	50.68	50.69	159787
2022-06-10	49.88	49.88	49.11	49.36	150418
2022-06-13	48.40	48.84	47.60	47.84	204027
2022-06-14	48.17	48.55	46.40	46.78	207639
2022-06-15	46.76	47.93	46.29	46.93	298728
2022-06-16	45.66	45.66	43.98	45.11	447043
2022-06-17	45.67	46.16	44.06	44.26	653425
2022-06-21	44.51	45.66	44.10	44.25	439009
2022-06-22	43.69	45.19	43.69	44.83	304622
2022-06-23	44.75	45.93	44.49	44.93	234755
2022-06-24	45.29	48.74	45.29	48.52	678058
2022-06-27	48.50	48.59	47.76	47.93	199249
2022-06-28	48.49	49.40	47.60	47.80	254355
2022-06-29	48.01	48.03	47.42	47.72	169438
2022-06-30	47.13	48.20	46.95	47.90	315429
2022-07-01	48.21	49.23	47.42	49.10	193539
2022-07-05	48.07	49.59	47.38	49.53	388810
2022-07-06	49.61	50.43	48.73	50.07	252506
2022-07-07	50.55	51.30	50.39	50.67	236232
2022-07-08	50.32	51.38	49.97	50.02	173435
2022-07-11	49.68	50.01	48.86	49.37	152578
2022-07-12	49.17	50.79	49.16	50.34	298039
2022-07-13	49.93	50.60	49.38	49.45	256002
2022-07-14	48.34	48.34	46.38	47.47	299060
2022-07-15	48.44	48.44	47.23	47.64	167945
2022-07-18	47.91	48.57	46.51	46.54	213745
2022-07-19	47.21	48.44	47.18	48.08	239474
2022-07-20	48.16	49.23	48.16	48.65	274327
2022-07-21	48.65	48.65	46.55	47.57	239783
2022-07-22	47.76	48.13	46.86	47.27	163980
2022-07-25	47.57	48.91	47.28	48.57	234332
2022-07-26	48.09	48.72	47.39	47.68	198630
2022-07-27	48.17	48.17	46.74	47.58	233331
2022-07-28	47.61	47.81	46.35	47.36	213280
2022-07-29	47.48	48.02	46.67	46.80	416519
2022-08-01	46.53	46.58	44.82	46.37	293239
2022-08-02	44.99	46.12	41.62	42.66	816042
2022-08-03	43.15	44.05	42.14	43.69	395128
2022-08-04	43.69	43.71	42.39	42.62	259860
2022-08-05	42.15	43.77	42.04	43.73	196636
2022-08-08	43.85	45.27	43.85	44.52	252842
2022-08-09	44.84	44.99	44.16	44.79	165008
2022-08-10	45.18	45.59	45.06	45.38	128332
2022-08-11	45.80	46.94	45.80	46.53	217211
2022-08-12	46.45	47.88	46.45	47.57	178455
2022-08-15	47.29	48.55	47.29	47.94	156202
2022-08-16	47.29	48.99	47.29	48.75	196975
2022-08-17	48.22	49.09	48.20	48.92	242531
2022-08-18	48.85	49.24	48.15	49.11	259581
2022-08-19	49.06	49.60	48.49	48.75	320483
2022-08-22	47.97	48.24	46.92	47.09	190569
2022-08-23	47.48	47.48	46.77	47.29	172536
2022-08-24	47.31	48.28	46.83	48.22	238994
2022-08-25	48.10	49.25	47.99	49.02	178143
2022-08-26	49.05	49.12	46.99	47.16	151008
2022-08-29	46.79	47.07	46.01	46.94	190482
2022-08-30	46.93	46.93	46.13	46.26	169303
2022-08-31	46.53	46.56	45.76	46.00	238645
2022-09-01	45.96	46.02	44.91	46.00	210014
2022-09-02	46.00	46.67	45.38	45.80	300694
2022-09-06	45.99	46.20	44.89	45.80	484289
2022-09-07	45.95	47.38	45.56	47.25	251206
2022-09-08	47.05	48.72	46.63	48.70	205709
2022-09-09	48.94	49.51	48.45	48.64	245107
2022-09-12	48.98	49.25	47.93	48.49	382030
2022-09-13	47.70	48.11	46.16	46.38	190043
2022-09-14	46.34	47.28	45.64	47.22	394527
2022-09-15	46.97	47.36	46.11	46.86	347002
2022-09-16	46.47	46.83	45.85	46.34	993444
2022-09-19	45.87	46.96	45.76	46.68	309478
2022-09-20	46.43	47.16	45.38	45.99	284700
2022-09-21	46.16	46.92	45.45	45.45	196634
2022-09-22	45.67	45.67	44.28	44.84	163346
2022-09-23	44.34	44.76	43.81	44.17	183851
2022-09-26	44.20	44.38	42.06	42.20	261382
2022-09-27	42.46	42.68	40.90	41.78	241040
2022-09-28	42.11	43.27	41.80	42.85	213409
2022-09-29	42.45	42.45	41.55	42.21	196881
2022-09-30	42.33	42.84	41.21	41.26	274760
2022-10-03	41.50	42.52	40.65	42.22	200294
2022-10-04	42.93	45.29	42.93	45.24	362498
2022-10-05	44.55	45.57	44.45	44.54	320500
2022-10-06	44.20	44.61	43.35	44.35	174406
2022-10-07	44.32	44.32	43.29	43.52	200791
2022-10-10	43.78	44.24	43.54	43.77	146187
2022-10-11	43.76	44.88	43.42	44.10	267690
2022-10-12	44.06	44.20	43.27	43.54	200973
2022-10-13	42.90	44.83	42.41	44.57	239846
2022-10-14	45.00	45.73	44.57	44.68	176359
2022-10-17	45.32	46.09	45.32	45.41	207639
2022-10-18	46.31	46.95	45.96	46.37	210362
2022-10-19	46.04	46.84	44.77	45.62	206579
2022-10-20	45.08	45.08	41.81	41.88	315376
2022-10-21	41.73	43.04	41.54	42.75	321086
2022-10-24	42.99	44.02	42.99	43.75	256904
2022-10-25	43.39	45.25	43.39	44.91	167737
2022-10-26	45.22	45.69	44.76	45.00	127888
2022-10-27	45.49	46.68	45.38	45.61	165403
2022-10-28	46.00	47.16	45.59	47.03	139162
2022-10-31	46.70	47.88	46.46	47.67	282448
2022-11-01	48.25	48.82	47.37	47.45	282075
2022-11-02	47.13	48.03	46.02	46.10	295116
2022-11-03	45.84	51.72	45.24	49.59	560915
2022-11-04	51.65	58.38	51.65	56.09	1136578
2022-11-07	56.03	56.42	54.71	55.83	409883
2022-11-08	55.83	56.01	54.74	55.07	598439
2022-11-09	54.38	54.63	53.01	53.42	304413
2022-11-10	55.37	55.74	54.49	54.92	245977
2022-11-11	55.51	56.19	54.71	55.18	363562
2022-11-14	55.00	55.25	52.85	52.99	259779
2022-11-15	53.59	54.27	53.06	53.77	179234
2022-11-16	53.66	54.18	52.61	53.87	137610
2022-11-17	53.15	54.92	53.15	54.48	186300
2022-11-18	55.35	56.07	53.49	53.71	192400
2022-11-21	53.48	54.11	53.30	53.59	156100
2022-11-22	53.68	54.90	53.68	54.47	268953
2022-11-23	54.45	54.70	53.50	53.59	132303
2022-11-25	54.01	54.52	53.79	54.28	60124
2022-11-28	53.74	54.26	53.54	54.23	172355
2022-11-29	54.01	55.67	54.01	55.61	186030
2022-11-30	55.51	56.94	54.51	56.92	381452
2022-12-01	57.20	58.32	55.98	56.05	217161
2022-12-02	55.53	57.14	55.53	56.99	177972
2022-12-05	56.42	56.42	54.78	55.76	252323
2022-12-06	55.82	55.82	54.07	54.92	450683
2022-12-07	54.45	55.29	52.75	54.10	473662
2022-12-08	54.46	56.62	53.89	56.54	509239
2022-12-09	56.14	57.20	54.81	54.83	464970
2022-12-12	54.79	55.14	53.27	53.50	371731
2022-12-13	54.97	55.16	53.05	53.26	419154
2022-12-14	53.43	54.32	52.46	52.73	332845
2022-12-15	51.94	52.54	51.16	51.21	372499
2022-12-16	50.75	51.70	50.19	51.03	737044
2022-12-19	50.89	51.84	50.57	51.28	241296
2022-12-20	51.49	52.86	51.49	51.89	510662
2022-12-21	52.60	53.39	52.51	52.89	404297
2022-12-22	52.89	52.89	51.33	51.74	243754
2022-12-23	51.89	51.90	50.10	50.52	426299
2022-12-27	50.78	50.78	49.08	49.62	405376
2022-12-28	49.93	50.16	48.93	49.34	309937
2022-12-29	49.76	50.12	49.42	49.56	223357
2022-12-30	49.06	49.54	48.57	49.20	314403
2023-01-03	49.55	49.73	48.05	49.03	322047
2023-01-04	49.58	50.51	49.11	50.47	222081
2023-01-05	50.27	51.60	50.15	51.57	208217
2023-01-06	51.74	54.68	51.60	54.65	376117
2023-01-09	54.58	56.35	54.28	55.36	473115
2023-01-10	55.46	56.98	55.19	55.76	670612
2023-01-11	55.66	56.35	54.47	54.66	602001
2023-01-12	54.81	55.89	54.27	55.49	423993
2023-01-13	55.27	56.66	55.08	55.81	583732
2023-01-17	55.54	56.13	54.51	54.58	272953
2023-01-18	54.42	55.31	53.34	53.36	231845
2023-01-19	52.76	53.52	52.33	52.90	259077
2023-01-20	53.24	53.65	52.74	53.64	230798
2023-01-23	53.87	54.38	53.55	54.21	124264
2023-01-24	53.57	55.25	53.57	54.48	267520
2023-01-25	54.25	56.36	54.07	56.35	241177
2023-01-26	56.67	57.62	52.93	55.03	573039
2023-01-27	54.75	56.50	54.32	55.88	547862
2023-01-30	56.69	57.39	55.95	56.82	637865
2023-01-31	57.10	58.86	57.10	58.73	491884
2023-02-01	58.11	59.10	56.89	57.61	592734
2023-02-02	57.73	57.95	55.91	56.61	525029
2023-02-03	57.77	62.74	57.77	61.00	922166
2023-02-06	60.81	62.30	60.52	61.88	565127
2023-02-07	64.00	68.15	63.67	68.05	1033970
2023-02-08	67.85	67.98	66.35	66.90	587434
2023-02-09	67.36	67.40	63.75	63.56	599980
2023-02-10	63.51	64.84	63.21	64.59	266777
2023-02-13	64.68	64.91	64.08	64.40	268952
2023-02-14	64.15	64.66	63.40	63.85	282142
2023-02-15	63.62	65.42	63.50	65.22	253058
2023-02-16	64.92	65.35	64.53	64.95	214422
2023-02-17	64.94	65.98	64.35	65.52	309860
2023-02-21	64.85	65.50	63.93	64.17	277980
2023-02-22	63.93	64.65	63.71	63.91	249158
2023-02-23	63.92	64.27	62.95	63.64	252245
2023-02-24	63.11	63.36	62.14	62.16	405085
2023-02-27	62.53	63.50	61.79	61.88	306694
2023-02-28	61.86	62.72	61.53	61.60	515924
2023-03-01	61.45	62.00	60.82	61.48	500940
2023-03-02	61.04	61.15	60.04	61.05	296377
2023-03-03	61.09	63.16	60.53	62.94	328490
2023-03-06	62.92	63.61	60.95	61.39	466427
2023-03-07	61.40	61.86	60.02	60.06	322101
2023-03-08	60.10	61.24	59.83	61.12	560793
2023-03-09	61.16	61.16	58.68	59.18	480430
2023-03-10	58.89	59.39	57.45	57.76	486829
2023-03-13	56.15	56.35	55.01	55.54	446683
2023-03-14	57.35	58.33	56.24	58.02	522598
2023-03-15	55.81	56.85	54.33	55.88	659939
2023-03-16	55.48	57.57	55.36	57.31	334494
2023-03-17	57.37	57.42	52.78	53.16	1073957
2023-03-20	53.76	55.96	53.76	54.35	489695
2023-03-21	55.68	56.79	55.30	55.53	287816
2023-03-22	55.53	55.82	53.44	53.49	261828
2023-03-23	53.51	54.20	52.11	52.38	276162
2023-03-24	51.70	53.28	51.21	52.83	415747
2023-03-27	53.62	53.84	52.74	53.43	363663
2023-03-28	53.02	53.92	52.83	53.15	353872
2023-03-29	53.82	54.57	53.37	54.43	488547
2023-03-30	54.68	55.12	53.38	53.96	267449
2023-03-31	54.40	54.89	53.58	54.66	464226
2023-04-03	54.78	55.91	54.56	55.66	377860
2023-04-04	56.21	56.59	54.07	55.21	246051
2023-04-05	54.94	56.22	54.94	56.03	432353
2023-04-06	56.24	56.62	55.79	56.44	248585
2023-04-10	57.32	58.69	57.17	57.69	505545
2023-04-11	57.78	58.47	57.51	57.78	197974
2023-04-12	57.84	58.25	56.99	57.19	300080
2023-04-13	56.79	56.79	53.00	54.91	728846
2023-04-14	55.06	55.56	52.00	52.58	690264
2023-04-17	52.58	54.57	52.58	54.28	339301
2023-04-18	54.28	54.67	53.54	54.34	253323
2023-04-19	54.58	55.73	54.17	55.69	344814
2023-04-20	55.59	56.32	55.51	56.00	254493
2023-04-21	56.19	56.19	54.48	54.91	210276
2023-04-24	55.01	55.36	53.71	53.82	374244
2023-04-25	53.43	54.17	53.00	53.16	185481
2023-04-26	52.86	53.31	51.66	51.88	233534
2023-04-27	51.98	52.37	51.64	52.08	210367
2023-04-28	51.38	51.38	48.33	48.65	1109226
2023-05-01	48.04	48.52	46.78	47.42	615404
2023-05-02	47.02	47.16	44.92	45.40	579106
2023-05-03	45.26	45.84	44.31	44.33	436123
2023-05-04	43.86	44.23	43.19	43.83	369311
2023-05-05	44.51	46.91	44.12	45.53	399110
2023-05-08	45.66	46.88	45.03	46.72	551753
2023-05-09	44.30	46.79	42.04	46.37	768163
2023-05-10	46.53	47.14	45.33	46.17	379322
2023-05-11	45.80	46.03	44.93	44.78	244600
2023-05-12	45.13	45.45	43.56	44.22	291892
2023-05-15	44.52	45.15	44.20	44.67	215307
2023-05-16	44.29	44.96	43.64	44.67	369868
2023-05-17	44.89	45.93	44.70	45.20	300235
2023-05-18	44.95	45.47	44.17	45.45	354258
2023-05-19	45.91	46.09	44.47	44.49	198515
2023-05-22	44.58	45.26	44.04	45.05	183802
2023-05-23	44.76	45.11	44.48	44.61	293255
2023-05-24	44.18	44.20	43.63	43.65	253285
2023-05-25	43.32	43.67	42.97	43.33	251452
2023-05-26	43.48	44.11	43.19	43.88	209299
2023-05-30	43.89	44.55	43.79	44.24	212609
2023-05-31	43.83	44.03	42.88	43.28	319862
2023-06-01	43.25	43.91	42.67	43.27	283369
2023-06-02	43.80	44.36	43.59	44.12	234048
2023-06-05	43.59	43.70	42.78	43.12	290204
2023-06-06	43.24	44.41	43.07	44.33	326250
2023-06-07	44.49	46.69	44.09	46.56	436935
2023-06-08	46.37	46.79	45.81	46.38	291823
2023-06-09	46.19	46.63	45.51	45.72	274962
2023-06-12	45.74	46.68	45.62	45.65	197985
2023-06-13	45.45	46.51	45.45	45.52	197407
2023-06-14	45.51	45.71	44.19	44.32	275438
2023-06-15	44.12	44.51	43.49	44.31	366825
2023-06-16	44.89	46.02	44.59	45.83	845944
2023-06-20	45.57	47.62	44.95	47.49	639434
2023-06-21	47.50	47.88	47.27	47.42	453031
2023-06-22	47.59	49.53	47.15	49.15	892986
2023-06-23	48.82	49.68	48.02	48.23	1030791
2023-06-26	48.29	49.35	48.08	49.32	418862
2023-06-27	49.46	49.75	49.10	49.26	310146
2023-06-28	48.95	48.95	48.15	48.20	424386
2023-06-29	48.58	49.05	48.58	48.87	330072
2023-06-30	49.17	49.50	48.21	48.26	386250
2023-07-03	48.35	49.04	48.21	48.21	182935
2023-07-05	47.89	48.44	46.42	47.00	311082
2023-07-06	47.51	47.89	47.02	47.56	262055
2023-07-07	47.25	48.16	47.06	48.11	201877
2023-07-10	48.19	48.87	48.06	48.07	265893
2023-07-11	48.07	48.42	47.59	48.01	179934
2023-07-12	48.46	48.46	47.76	48.05	123781
2023-07-13	47.64	47.95	46.91	46.98	210309
2023-07-14	47.05	47.05	45.19	45.47	248890
2023-07-17	45.51	46.86	45.19	46.59	186313
2023-07-18	46.52	47.90	46.46	46.67	155582
2023-07-19	47.09	47.54	46.69	46.92	181499
2023-07-20	47.46	48.89	47.18	48.82	193897
2023-07-21	49.00	49.49	48.24	49.01	246121
2023-07-24	48.99	49.66	48.73	49.07	189525
2023-07-25	49.14	49.34	48.23	48.47	194302
2023-07-26	48.72	49.78	48.62	49.37	227387
2023-07-27	49.43	49.83	48.96	49.18	171320
2023-07-28	49.69	51.93	49.03	51.13	419201
2023-07-31	51.10	51.50	50.33	50.97	256907
2023-08-01	50.47	50.84	50.14	50.53	159968
2023-08-02	50.19	50.62	49.87	50.40	196507
2023-08-03	50.04	51.76	50.00	50.61	256153
2023-08-04	50.65	51.63	50.18	51.07	329564
2023-08-07	51.17	52.09	50.76	51.52	393133
2023-08-08	54.44	54.45	47.25	47.71	602748
2023-08-09	47.75	48.32	46.62	47.60	525174
2023-08-10	48.13	49.51	47.85	48.14	409171
2023-08-11	47.99	48.43	47.77	47.86	474226
2023-08-14	47.75	47.99	46.78	47.89	293425
2023-08-15	47.34	47.71	46.93	47.21	201197
2023-08-16	47.31	48.82	47.31	48.62	341421
2023-08-17	48.95	49.05	46.76	47.13	477254
2023-08-18	47.05	47.41	45.55	45.58	431791
2023-08-21	45.52	47.02	45.46	46.92	298681
2023-08-22	47.08	47.71	46.16	46.20	210869
2023-08-23	46.07	46.37	45.93	46.21	175923
2023-08-24	46.07	46.99	45.99	46.42	166752
2023-08-25	46.35	47.10	45.79	46.38	264730
2023-08-28	46.65	47.46	46.20	46.28	165689
2023-08-29	46.37	47.29	46.16	47.28	181075
2023-08-30	47.08	48.45	47.08	48.13	214565
2023-08-31	48.10	48.30	46.92	46.97	293986
2023-09-01	47.35	48.03	47.30	47.59	234659
2023-09-05	47.17	48.11	47.03	47.15	333804
2023-09-06	47.17	47.67	47.13	47.27	226716
2023-09-07	47.10	48.39	46.95	47.55	329556
2023-09-08	47.41	48.01	47.16	47.68	282056
2023-09-11	47.99	48.50	47.76	48.05	220178
2023-09-12	48.05	49.29	47.68	49.15	275325
2023-09-13	49.56	50.34	48.99	50.12	461931
2023-09-14	50.62	51.46	50.37	51.03	654583
2023-09-15	50.63	50.63	45.29	46.06	2021416
2023-09-18	46.37	47.07	45.60	46.98	492769
2023-09-19	47.22	47.48	46.33	46.37	404702
2023-09-20	46.57	47.11	45.62	45.68	410421
2023-09-21	45.53	45.55	44.08	44.44	273693
2023-09-22	44.51	44.51	43.67	43.89	276343
2023-09-25	43.63	44.34	43.00	43.29	230938
2023-09-26	43.11	43.84	42.81	42.83	276997
2023-09-27	43.02	43.29	41.88	42.45	364425
2023-09-28	42.54	42.88	41.73	42.20	356096
2023-09-29	42.34	42.44	41.40	42.03	306267
2023-10-02	41.88	42.15	41.19	41.70	251414
2023-10-03	41.36	41.36	39.80	40.39	397036
2023-10-04	40.51	40.70	38.32	39.91	1013101
2023-10-05	39.91	41.52	39.88	41.47	458473
2023-10-06	42.51	43.50	41.52	42.19	556523
2023-10-09	41.33	42.43	41.20	42.04	292726
2023-10-10	42.10	42.71	41.87	42.08	232985
2023-10-11	41.97	42.61	41.82	42.48	198970
2023-10-12	42.60	42.80	42.00	42.11	210519
2023-10-13	42.41	43.90	42.30	43.68	472751
2023-10-16	44.11	45.28	43.73	44.98	323160
2023-10-17	44.88	46.24	44.51	45.63	298575
2023-10-18	45.32	45.81	44.64	45.37	286485
2023-10-19	45.25	45.25	42.92	43.34	336136
2023-10-20	43.43	43.77	42.48	42.64	341341
2023-10-23	42.23	42.25	40.84	40.84	331194
2023-10-24	40.66	42.06	39.84	41.99	647805
2023-10-25	41.91	42.71	41.51	42.31	516151
2023-10-26	42.50	43.58	42.18	42.49	282838
2023-10-27	42.48	42.83	40.80	41.28	361197
2023-10-30	41.96	42.30	41.41	42.16	243113
2023-10-31	40.54	43.72	39.80	39.88	824072
2023-11-01	40.01	41.48	38.90	39.64	741704
2023-11-02	40.75	41.70	40.01	41.24	505721
2023-11-03	42.00	42.73	41.49	42.07	317512
2023-11-06	42.01	42.01	41.02	41.64	337643
2023-11-07	41.33	41.83	40.81	41.08	324046
2023-11-08	41.08	41.28	40.11	40.16	316748
2023-11-09	40.11	40.30	39.03	39.23	344143
2023-11-10	39.26	39.51	38.69	38.90	351393
2023-11-13	38.85	39.57	38.52	39.54	286486
2023-11-14	40.41	41.44	40.05	41.27	418098
2023-11-15	41.29	42.08	41.17	41.38	331622
2023-11-16	41.51	41.80	41.08	41.14	269300
2023-11-17	41.25	41.74	40.97	41.67	244821
2023-11-20	41.65	41.65	40.98	41.48	234816
2023-11-21	41.43	41.84	40.93	41.56	252180
2023-11-22	42.00	42.72	42.00	42.56	313660
2023-11-24	42.72	43.06	42.62	42.63	106908
2023-11-27	42.48	43.14	42.43	42.89	409003
2023-11-28	43.30	43.43	42.32	43.18	284782
2023-11-29	43.86	44.43	43.11	43.26	407917
2023-11-30	43.28	44.25	43.18	44.23	392449
2023-12-01	44.06	45.18	43.92	44.57	532047
2023-12-04	44.48	46.87	44.48	46.38	573461
2023-12-05	46.32	47.36	46.23	46.33	541460
2023-12-06	46.49	47.10	45.96	46.59	378953
2023-12-07	46.91	47.06	46.41	46.80	352314
2023-12-08	46.94	47.31	46.71	47.15	254577
2023-12-11	47.25	47.78	47.25	47.45	392379
2023-12-12	47.61	48.22	47.41	48.22	362578
2023-12-13	48.10	49.32	47.68	48.42	944421
2023-12-14	48.99	49.08	47.74	49.00	684997
2023-12-15	48.95	49.31	47.39	47.68	963315
2023-12-18	47.65	48.71	47.49	48.29	562888
2023-12-19	48.53	49.74	48.49	49.66	543873
2023-12-20	49.47	49.49	47.13	47.22	484535
2023-12-21	47.28	47.64	47.12	47.56	498451
2023-12-22	47.95	48.48	47.83	48.14	346044
2023-12-26	48.42	48.48	47.92	48.30	257930
2023-12-27	48.33	48.79	48.10	48.45	349801
2023-12-28	48.34	48.63	48.34	48.58	321527
2023-12-29	48.35	49.15	48.15	48.67	312270
2024-01-02	48.51	50.04	48.35	49.75	452469
2024-01-03	49.55	49.55	48.38	48.59	304591
2024-01-04	48.86	49.74	48.33	49.36	327719
2024-01-05	49.25	50.19	49.18	49.33	266753
2024-01-08	49.16	49.65	48.44	49.63	217111
2024-01-09	49.03	50.06	49.02	50.00	218908
2024-01-10	50.90	52.90	50.78	52.86	479974
2024-01-11	52.73	53.73	52.25	53.59	449856
2024-01-12	54.18	54.44	53.33	53.55	576813
2024-01-16	53.48	55.18	52.91	55.07	528261
2024-01-17	54.56	56.01	54.31	54.72	432773
2024-01-18	54.46	54.62	53.46	54.45	403731
2024-01-19	55.56	56.92	55.34	56.01	608744
2024-01-22	56.06	57.30	55.95	56.89	469677
2024-01-23	56.83	57.83	55.89	55.90	549372
2024-01-24	56.36	58.38	56.36	57.81	647729
2024-01-25	59.44	63.07	59.44	61.90	1183366
2024-01-26	62.04	62.25	61.35	61.70	520936
2024-01-29	61.70	62.71	61.45	62.62	657973
2024-01-30	62.17	62.25	60.54	61.05	420858
2024-01-31	61.13	61.71	59.97	60.00	398522
2024-02-01	59.38	60.76	58.33	60.55	572435
2024-02-02	60.17	60.17	56.65	57.33	1191823
2024-02-05	57.06	57.06	54.94	55.80	787912
2024-02-06	55.77	58.00	55.77	57.67	707277
2024-02-07	57.67	58.00	56.55	57.67	594388
2024-02-08	58.41	58.55	57.50	58.08	432186
2024-02-09	57.72	59.59	57.69	59.27	404119
2024-02-12	59.49	59.63	57.88	57.91	402286
2024-02-13	57.17	57.31	55.59	55.90	803576
2024-02-14	56.81	57.49	56.16	57.11	430277
2024-02-15	57.33	59.17	57.33	58.77	583959
2024-02-16	58.73	60.20	58.46	59.96	539269
2024-02-20	59.38	59.97	58.95	59.19	372863
2024-02-21	59.24	59.24	57.24	57.90	346991
2024-02-22	57.90	58.46	57.44	58.12	342221
2024-02-23	58.06	58.21	57.28	57.46	245330
2024-02-26	57.39	57.92	56.97	57.54	308778
2024-02-27	57.77	58.57	57.42	58.53	301646
2024-02-28	58.34	58.94	57.39	57.41	249637
2024-02-29	57.58	57.88	57.03	57.33	298988
2024-03-01	57.52	57.70	56.96	57.57	197524
2024-03-04	57.68	58.42	57.40	58.24	259062
2024-03-05	57.98	58.56	57.60	58.05	295146
2024-03-06	58.67	59.93	58.17	59.86	284765
2024-03-07	60.00	60.46	58.10	58.24	337541
2024-03-08	58.14	58.85	57.64	57.71	306658
2024-03-11	57.90	58.54	57.76	58.36	240244
2024-03-12	58.28	58.52	57.31	58.17	450392
2024-03-13	58.20	59.02	57.89	58.74	347241
2024-03-14	58.50	58.82	58.03	58.74	292116
2024-03-15	58.36	59.68	58.36	58.45	1073972
2024-03-18	58.20	59.19	58.16	58.66	420051
2024-03-19	58.79	59.37	57.65	58.11	363417
2024-03-20	57.72	59.61	57.64	58.95	425970
2024-03-21	59.24	60.24	59.08	59.44	425578
2024-03-22	59.68	60.07	59.11	59.44	276860
2024-03-25	59.90	60.83	59.39	60.27	440310
2024-03-26	60.37	62.26	60.37	62.25	435874
2024-03-27	62.69	64.30	62.32	64.05	538398
2024-03-28	64.07	64.69	61.72	61.92	410657
2024-04-01	62.72	62.84	60.68	60.84	283519
2024-04-02	60.44	60.44	59.26	59.28	328276
2024-04-03	59.04	59.47	58.69	58.71	311540
2024-04-04	58.98	59.18	57.11	57.40	378785
2024-04-05	57.46	58.41	57.36	58.16	362263
2024-04-08	58.49	58.65	57.53	57.55	179499
2024-04-09	57.69	57.93	56.94	57.14	330556
2024-04-10	56.31	58.31	55.48	58.06	303252
2024-04-11	58.11	58.11	55.28	55.38	732250
2024-04-12	55.29	56.58	55.29	56.01	502294
2024-04-15	56.58	56.92	54.65	54.71	359094
2024-04-16	54.58	56.85	54.29	56.37	272083
2024-04-17	56.40	56.96	55.85	56.42	445137
2024-04-18	56.78	58.00	56.66	57.00	428091
2024-04-19	57.15	58.13	56.78	58.01	536989
2024-04-22	58.09	58.63	57.56	58.38	258103
2024-04-23	58.46	59.18	58.35	58.46	188877
2024-04-24	59.50	61.96	59.48	60.40	1012603
2024-04-25	59.76	60.01	58.40	58.71	505207
2024-04-26	58.27	58.50	57.14	57.43	635260
2024-04-29	57.48	58.95	57.48	58.65	448830
2024-04-30	58.46	58.53	57.24	58.31	360979
2024-05-01	58.08	59.87	58.08	58.49	469085
2024-05-02	57.00	59.07	54.11	58.39	862286
2024-05-03	58.45	59.25	57.71	58.98	437441
2024-05-06	59.58	60.52	59.33	60.48	470500
2024-05-07	61.03	61.43	60.07	60.37	366787
2024-05-08	60.34	60.69	60.00	60.40	216600
2024-05-09	60.12	61.82	60.12	60.85	356099
2024-05-10	60.99	61.55	60.52	60.75	365933
2024-05-13	61.46	61.86	60.51	60.84	383772
2024-05-14	61.15	61.49	60.85	61.04	242660
2024-05-15	61.00	61.21	59.71	59.91	304267
2024-05-16	60.19	61.28	60.00	60.81	251596
2024-05-17	61.08	61.08	60.44	60.85	197898
2024-05-20	60.98	60.98	59.49	59.50	313467
2024-05-21	59.49	60.71	59.49	60.49	321958
2024-05-22	60.28	61.00	59.44	59.66	253831
2024-05-23	59.53	59.58	58.68	58.87	233300
2024-05-24	59.22	59.22	58.41	58.47	272759
2024-05-28	58.39	59.20	57.57	57.75	349407
2024-05-29	57.30	57.75	57.19	57.35	264929
2024-05-30	57.56	58.71	57.27	58.70	395605
2024-05-31	59.04	59.89	58.74	59.84	346214
2024-06-03	60.00	60.01	58.76	58.82	225834
2024-06-04	58.56	59.27	58.27	58.28	221557
2024-06-05	58.79	59.16	57.70	58.98	215336
2024-06-06	58.82	60.07	57.95	59.14	535821
2024-06-07	58.41	59.07	57.92	58.73	285239
2024-06-10	58.17	59.02	57.73	58.97	341017
2024-06-11	58.52	58.62	57.55	58.01	363053
2024-06-12	58.53	59.00	57.90	58.23	222969
2024-06-13	58.32	58.32	57.64	57.87	215455
2024-06-14	57.27	57.45	56.48	57.29	213565
2024-06-17	57.32	58.26	56.53	58.23	266269
2024-06-18	58.16	59.44	57.97	59.21	240678
2024-06-20	59.21	59.64	58.72	58.98	255432
2024-06-21	58.79	59.51	58.19	58.92	501108
2024-06-24	59.17	60.01	58.84	59.51	303893
2024-06-25	59.22	59.51	58.08	58.38	287018
2024-06-26	58.16	58.17	56.92	57.53	319308
2024-06-27	57.65	58.46	57.17	58.24	211967
2024-06-28	58.15	59.35	58.03	59.33	380828
2024-07-01	59.54	59.99	58.66	59.32	299201
2024-07-02	58.94	59.63	58.56	59.42	209634
2024-07-03	59.35	59.73	59.03	59.60	105480
2024-07-05	59.47	59.54	58.42	58.92	158239
2024-07-08	59.28	59.75	58.66	58.74	160325
2024-07-09	59.22	60.66	58.72	60.30	391215
2024-07-10	60.56	60.72	59.67	60.14	322157
2024-07-11	60.38	61.32	59.99	61.00	559448
2024-07-12	61.50	61.60	60.82	61.36	333325
2024-07-15	61.93	62.17	61.23	61.56	306992
2024-07-16	61.77	63.53	61.66	63.41	743910
2024-07-17	63.79	64.67	63.02	63.07	370102
2024-07-18	62.71	64.66	62.40	63.24	337005
2024-07-19	63.25	63.25	61.77	62.20	296855
2024-07-22	62.36	63.29	62.00	62.95	308377
2024-07-23	62.89	64.00	62.58	63.96	226869
2024-07-24	63.84	63.85	62.09	62.10	230502
2024-07-25	62.67	64.91	62.17	63.29	548897
2024-07-26	63.68	65.07	63.33	65.04	385637
2024-07-29	65.29	65.45	64.38	64.49	364238
2024-07-30	64.89	65.93	63.98	65.76	276066
2024-07-31	65.91	65.91	64.00	64.06	448610
2024-08-01	64.56	65.09	62.79	63.19	365823
2024-08-02	62.33	63.69	61.73	63.67	493420
2024-08-05	62.02	62.10	59.94	61.71	511102
2024-08-06	63.52	63.52	57.70	57.86	907384
2024-08-07	58.54	60.56	58.11	59.66	631866
2024-08-08	59.95	60.78	59.76	59.79	463150
2024-08-09	60.10	60.59	59.73	60.27	338943
2024-08-12	60.54	61.13	60.09	60.23	339562
2024-08-13	60.83	61.35	59.94	60.59	326059
2024-08-14	60.87	61.42	60.49	61.11	310245
2024-08-15	61.83	62.61	61.48	61.65	403743
2024-08-16	61.81	62.61	61.81	62.03	338742
2024-08-19	61.85	63.22	61.85	63.06	431043
2024-08-20	63.02	63.04	61.81	61.84	200356
2024-08-21	62.25	62.25	61.51	61.68	190224
2024-08-22	61.66	62.41	61.45	61.88	251149
2024-08-23	62.01	62.41	61.83	62.11	189053
2024-08-26	61.80	62.59	61.56	61.61	226295
2024-08-27	61.67	62.15	61.08	62.12	299174
2024-08-28	62.00	62.63	61.67	62.24	272739
2024-08-29	62.50	63.46	61.95	62.79	272275
2024-08-30	63.15	63.16	62.25	62.51	311352
2024-09-03	62.39	63.60	62.06	63.29	330898
2024-09-04	63.58	63.73	62.10	62.31	255403
2024-09-05	62.72	62.72	61.81	61.90	139626
2024-09-06	61.75	62.59	60.63	60.73	341136
2024-09-09	60.91	60.91	59.93	60.32	202411
2024-09-10	60.23	60.50	59.63	60.14	291182
2024-09-11	59.71	59.71	58.61	59.26	363689
2024-09-12	59.47	60.06	59.19	59.43	189073
2024-09-13	59.80	60.54	59.44	60.01	233625
2024-09-16	60.35	61.80	60.35	60.74	279055
2024-09-17	61.00	61.32	60.75	61.25	273896
2024-09-18	61.17	61.85	60.39	60.79	150223
2024-09-19	61.00	61.00	59.99	60.35	280917
2024-09-20	60.32	60.65	59.57	60.53	715001
2024-09-23	60.44	61.50	60.32	61.26	347817
2024-09-24	61.45	61.45	59.96	61.15	221692
2024-09-25	61.07	61.31	60.27	60.55	378499
2024-09-26	60.68	61.38	60.56	61.09	215918
2024-09-27	61.47	61.54	60.26	60.82	300440
2024-09-30	60.79	61.39	60.52	61.25	367141
2024-10-01	61.20	61.20	60.52	60.73	242352
2024-10-02	60.69	61.33	60.55	60.84	210018
2024-10-03	60.55	60.61	59.78	60.49	209579
2024-10-04	60.32	61.40	60.32	61.25	218635
2024-10-07	61.12	61.27	58.09	59.00	528024
2024-10-08	59.39	60.56	58.93	59.83	479101
2024-10-09	59.72	61.16	59.72	61.03	257482
2024-10-10	61.35	61.35	60.18	60.47	338745
2024-10-11	60.33	61.11	60.33	60.82	229048
2024-10-14	60.93	61.40	60.35	61.34	352793
2024-10-15	61.39	62.17	61.25	61.30	286435
2024-10-16	61.32	63.36	61.01	62.96	273312
2024-10-17	63.09	64.43	62.82	64.40	228289
2024-10-18	64.19	64.19	63.20	63.64	279255
2024-10-21	63.51	63.79	63.13	63.28	209123
2024-10-22	62.98	63.17	62.04	62.57	229697
2024-10-23	62.44	62.93	62.00	62.71	217527
2024-10-24	62.88	64.10	62.36	64.03	318821
2024-10-25	64.10	64.23	62.67	63.02	286563
2024-10-28	63.37	64.63	62.83	64.34	307235
2024-10-29	63.80	64.57	63.51	63.52	317989
2024-10-30	63.79	64.48	63.59	64.16	464325
2024-10-31	65.23	67.60	62.14	62.27	795063
2024-11-01	62.18	62.79	61.17	62.43	558288
2024-11-04	62.12	63.43	62.12	62.62	562450
2024-11-05	62.43	63.65	62.18	63.53	300304
2024-11-06	65.95	66.92	65.59	66.23	549976
2024-11-07	65.97	65.97	64.91	65.73	310945
2024-11-08	66.05	68.12	65.53	67.82	488505
2024-11-11	68.43	69.53	68.43	68.66	476732
2024-11-12	68.41	69.68	68.28	69.46	318698
2024-11-13	69.50	70.24	69.00	69.73	380252
2024-11-14	69.76	70.83	69.56	70.65	376083
2024-11-15	70.83	71.57	70.64	70.93	388411
2024-11-18	70.83	71.26	70.22	70.53	290039
2024-11-19	70.46	70.67	69.58	70.60	258841
2024-11-20	70.81	70.87	69.62	70.71	295118
2024-11-21	70.71	72.82	70.62	72.10	463213
2024-11-22	71.70	72.55	71.41	71.61	498316
2024-11-25	71.88	73.01	71.66	71.95	429968
2024-11-26	71.78	72.00	71.22	71.57	385384
2024-11-27	71.84	72.25	70.81	70.93	245485
2024-11-29	71.27	71.94	70.86	71.49	177761
2024-12-02	71.31	71.31	70.21	70.97	348479
2024-12-03	71.00	71.12	70.05	70.29	490479
2024-12-04	70.17	71.11	69.93	70.79	199269
2024-12-05	70.90	71.46	70.61	71.25	306972
2024-12-06	71.26	71.67	69.96	70.64	269164
2024-12-09	70.55	70.86	67.90	68.47	294514
2024-12-10	68.18	68.18	66.41	66.66	268510
2024-12-11	66.70	68.04	66.47	67.91	372725
2024-12-12	68.00	68.62	67.64	67.67	233323
2024-12-13	67.74	67.88	67.05	67.71	259899
2024-12-16	67.62	68.21	66.97	67.83	255335
2024-12-17	67.25	67.63	66.04	66.14	354157
2024-12-18	66.14	66.60	63.56	63.71	329036
2024-12-19	64.01	64.86	63.71	64.19	323399
2024-12-20	63.90	65.11	63.90	65.06	832222
2024-12-23	64.81	65.23	63.79	65.08	204605
2024-12-24	64.89	65.88	64.82	65.81	119760
2024-12-26	65.59	66.13	65.16	66.05	196652
2024-12-27	65.55	66.09	64.76	65.18	217190
2024-12-30	64.83	66.49	64.35	65.93	258415
2024-12-31	66.12	66.69	65.59	66.44	331274
2025-01-02	66.64	66.81	65.21	65.43	223148
2025-01-03	65.54	66.67	65.20	66.41	295776
2025-01-06	66.35	67.08	64.81	65.12	638077
2025-01-07	65.48	65.81	64.17	64.61	229003
2025-01-08	64.23	64.89	63.54	64.78	346061
2025-01-10	63.24	63.68	62.00	62.81	293003
2025-01-13	62.18	63.70	62.18	63.62	398283
2025-01-14	63.54	64.33	63.32	64.27	541476
2025-01-15	65.59	66.39	65.00	65.63	261907
2025-01-16	65.72	66.58	65.63	66.38	171033
2025-01-17	66.42	67.01	65.25	65.26	198900
2025-01-21	65.63	66.89	65.63	65.79	237127
2025-01-22	66.27	66.27	64.38	64.84	210415
2025-01-23	64.67	65.88	64.33	64.75	429884
2025-01-24	64.72	65.47	64.33	65.40	280438
2025-01-27	65.50	67.29	65.35	67.12	271405
2025-01-28	66.92	67.60	66.31	66.62	232096
2025-01-29	66.29	67.92	66.29	66.90	202434
2025-01-30	67.76	68.57	67.17	68.09	313318
2025-01-31	67.65	67.90	66.62	67.18	370130
2025-02-03	66.25	66.94	65.53	66.28	352694
2025-02-04	66.24	67.13	65.63	66.00	430874
2025-02-05	66.77	68.83	66.70	68.55	684306
2025-02-06	70.44	72.25	68.14	69.50	849566
2025-02-07	69.36	69.87	68.08	68.22	524221
2025-02-10	68.50	69.01	67.00	67.42	382459
2025-02-11	67.65	68.33	67.06	67.09	393147
2025-02-12	66.70	67.33	65.95	66.01	313710
2025-02-13	66.25	67.97	66.13	67.94	307260
2025-02-14	68.11	68.23	67.26	67.19	326889
2025-02-18	67.29	67.54	65.68	65.81	297715
2025-02-19	65.57	66.05	64.52	65.50	267709
2025-02-20	65.04	65.65	64.66	65.28	206433
2025-02-21	65.48	65.48	63.88	64.23	331378
2025-02-24	64.46	65.87	64.25	65.06	254054
2025-02-25	65.71	66.38	65.16	65.77	212600
2025-02-26	65.56	66.05	64.49	64.95	184342
2025-02-27	65.27	66.58	65.07	66.33	246895
2025-02-28	66.61	67.67	66.26	67.58	392683
2025-03-03	67.71	69.08	67.71	68.27	302317
2025-03-04	67.86	68.09	65.50	65.88	644772
2025-03-05	66.03	66.73	65.31	66.35	471212
2025-03-06	65.79	66.72	65.34	65.94	364599
2025-03-07	65.95	66.96	65.65	66.56	412525
2025-03-10	65.85	66.88	64.52	64.84	362519
2025-03-11	64.77	66.14	63.91	65.30	582665
2025-03-12	65.57	66.00	64.29	65.41	410399
2025-03-13	65.75	66.73	65.18	66.37	383967
2025-03-14	66.63	68.67	65.76	68.55	809904
2025-03-17	68.25	69.83	68.11	68.20	453335
2025-03-18	67.92	68.69	67.06	67.11	213209
2025-03-19	67.17	67.49	66.37	67.25	239648
2025-03-20	67.01	68.12	67.01	67.39	314006
2025-03-21	66.90	67.33	65.86	66.26	1148386
2025-03-24	66.61	67.47	66.20	67.30	338965
2025-03-25	67.60	68.08	66.59	67.64	306671
2025-03-26	68.14	68.90	67.46	67.71	355227
2025-03-27	68.17	68.92	67.48	68.80	531653
2025-03-28	68.72	69.25	66.02	67.01	485344
2025-03-31	66.78	67.44	66.66	66.85	423715
2025-04-01	67.29	68.04	66.52	67.26	351333
2025-04-02	66.81	67.59	66.43	66.69	588471
2025-04-03	65.24	66.23	64.57	64.70	494961
2025-04-04	62.73	62.73	57.38	57.74	1053451
2025-04-07	55.95	58.39	53.57	56.39	791133
2025-04-08	58.95	60.03	55.49	56.44	664394
2025-04-09	55.26	60.69	54.54	60.19	981887
2025-04-10	59.29	60.13	57.06	58.11	665851
2025-04-11	57.96	58.02	56.11	56.95	722961
2025-04-14	57.91	58.64	56.90	58.08	1001192
2025-04-15	58.49	59.27	58.31	58.57	610053
2025-04-16	58.36	59.16	57.00	57.51	399945
2025-04-17	57.87	58.50	56.67	56.71	400323
2025-04-21	56.49	56.49	54.02	55.12	772622
2025-04-22	56.30	56.50	55.09	56.25	399655
2025-04-23	56.99	58.98	56.99	58.59	551612
2025-04-24	58.03	59.06	57.37	58.80	291185
2025-04-25	58.09	58.77	57.70	58.20	471748
2025-04-28	58.24	59.57	58.24	58.98	462524
2025-04-29	58.75	60.06	58.36	59.69	485214
2025-04-30	59.23	59.38	57.85	59.12	502746
2025-05-01	58.56	59.58	58.06	59.14	623356
2025-05-02	59.85	61.67	59.55	61.43	355511
2025-05-05	60.74	61.74	60.48	61.16	439234
2025-05-06	60.85	62.10	60.55	61.59	496061
2025-05-07	61.86	62.64	61.39	61.61	423982
2025-05-08	62.94	62.95	60.23	62.48	658309
2025-05-09	62.58	64.53	61.78	64.28	545417
2025-05-12	65.18	65.90	64.19	65.52	760368
2025-05-13	65.79	66.13	64.96	64.96	691835
2025-05-14	64.90	64.90	63.64	63.96	416466
2025-05-15	64.11	64.92	63.88	64.72	450172
2025-05-16	64.74	65.15	64.37	64.37	422572
2025-05-19	64.34	65.06	63.94	64.60	350854
2025-05-20	64.26	65.08	64.20	64.26	254427
2025-05-21	63.66	63.90	62.45	62.49	315798
2025-05-22	62.49	62.56	61.65	62.01	621592
2025-05-23	61.44	62.27	61.44	61.93	1349704
2025-05-27	62.57	63.79	62.20	63.64	587070
2025-05-28	63.32	63.78	62.57	62.75	463879
2025-05-29	62.85	63.80	62.55	63.65	346273
2025-05-30	63.46	63.99	63.12	63.73	469615
2025-06-02	63.42	64.08	62.84	64.05	323202
2025-06-03	63.71	64.82	63.16	64.54	392911
2025-06-04	64.69	64.78	63.45	63.51	569466
2025-06-05	63.35	63.90	62.85	62.97	324621
2025-06-06	63.81	63.99	63.34	63.90	323391
2025-06-09	63.92	64.01	62.13	63.03	641212
2025-06-10	63.00	63.00	61.08	61.48	798619
2025-06-11	61.85	63.20	61.22	63.14	979769
2025-06-12	62.94	63.84	62.62	63.84	456112
2025-06-13	62.34	63.99	62.04	63.08	578280
2025-06-16	63.43	64.23	63.13	63.61	467432
2025-06-17	62.98	63.48	62.58	62.84	649654
2025-06-18	62.64	63.71	62.56	63.29	531350
2025-06-20	63.61	63.86	63.09	63.24	586331
2025-06-23	63.22	64.18	62.75	64.16	557484
2025-06-24	64.40	65.32	64.19	65.14	581989
2025-06-25	64.98	65.13	62.82	62.98	525090
2025-06-26	63.22	64.29	63.22	64.25	664198
2025-06-27	63.95	64.51	63.31	64.08	942092

Explore More About KMPR

Coins representing dividend payouts and trends

KMPR Dividend History

Discover Kemper Corp'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

KMPR Stock Split History

Discover Kemper Corp'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

KMPR Historical Prices

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

Web Analytics