LKQ Historical Prices

Summary

Key Stock Metrics

35.56

(January 3, 2025)

52-Week Low

53.68

(March 28, 2024)

52-Week High

60.43

(January 3, 2022)

All-Time High

42.54

(March 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2011-05-23	13.07	13.07	12.79	12.92	1068730
2011-05-24	13.03	13.03	12.68	12.81	1097466
2011-05-25	12.83	13.02	12.67	12.94	1232404
2011-05-26	12.93	13.15	12.81	13.11	830230
2011-05-27	13.10	13.31	13.10	13.15	641062
2011-05-31	13.39	13.64	13.20	13.30	2176554
2011-06-01	13.30	13.35	12.84	12.86	1036284
2011-06-02	12.90	12.93	12.74	12.80	954978
2011-06-03	12.69	12.80	12.54	12.54	923504
2011-06-06	12.50	12.56	12.34	12.34	1005428
2011-06-07	12.41	12.66	12.27	12.58	1119798
2011-06-08	12.52	12.52	12.27	12.31	953366
2011-06-09	12.36	12.49	12.28	12.38	923814
2011-06-10	12.35	12.43	12.16	12.24	1197494
2011-06-13	12.18	12.35	12.12	12.25	971444
2011-06-14	12.39	12.69	12.33	12.63	940014
2011-06-15	12.49	12.68	12.49	12.58	998526
2011-06-16	12.57	12.69	12.47	12.66	1407994
2011-06-17	12.76	12.83	12.59	12.63	1341492
2011-06-20	12.58	12.74	12.56	12.66	849464
2011-06-21	12.74	12.84	12.68	12.80	1134466
2011-06-22	12.81	12.87	12.70	12.76	863480
2011-06-23	12.60	12.76	12.38	12.73	949000
2011-06-24	12.71	12.79	12.56	12.70	1677112
2011-06-27	12.72	12.86	12.52	12.80	1157878
2011-06-28	12.81	13.06	12.80	13.04	1043600
2011-06-29	13.02	13.21	12.89	13.12	911646
2011-06-30	13.16	13.16	12.91	13.05	1257814
2011-07-01	13.09	13.40	12.99	13.37	926112
2011-07-05	13.41	13.50	13.27	13.46	1104808
2011-07-06	13.47	13.67	13.37	13.63	1658468
2011-07-07	13.73	13.88	13.72	13.83	1114134
2011-07-08	13.67	13.71	13.55	13.71	1094460
2011-07-11	13.55	13.59	13.34	13.40	893458
2011-07-12	13.34	13.46	13.30	13.37	779264
2011-07-13	13.47	13.53	13.25	13.27	755968
2011-07-14	13.30	13.37	12.93	12.96	1059136
2011-07-15	13.05	13.05	12.77	12.98	723818
2011-07-18	12.90	13.00	12.70	12.80	580272
2011-07-19	12.91	13.14	12.82	13.13	599982
2011-07-20	13.17	13.22	12.99	13.16	923698
2011-07-21	13.22	13.33	13.09	13.25	628198
2011-07-22	13.24	13.36	13.19	13.33	514720
2011-07-25	13.18	13.60	13.14	13.54	1391776
2011-07-26	13.51	13.54	13.31	13.34	1232576
2011-07-27	13.22	13.33	12.73	12.80	1662740
2011-07-28	12.79	13.09	12.38	12.41	1779810
2011-07-29	12.28	12.42	12.11	12.29	1376604
2011-08-01	12.44	12.48	12.05	12.26	1236544
2011-08-02	12.14	12.22	11.85	11.87	2076622
2011-08-03	11.86	12.03	11.62	11.97	1284430
2011-08-04	11.82	11.86	11.21	11.23	1720928
2011-08-05	11.42	11.63	11.04	11.46	3131676
2011-08-08	11.06	11.23	10.39	10.40	3931264
2011-08-09	10.61	11.65	10.19	11.61	3154838
2011-08-10	11.29	11.53	11.05	11.12	2675858
2011-08-11	11.14	11.77	11.00	11.62	1328552
2011-08-12	11.73	12.27	11.72	12.23	2032350
2011-08-15	12.30	12.42	12.04	12.16	2145292
2011-08-16	12.05	12.06	11.60	11.75	2006924
2011-08-17	11.79	11.97	11.67	11.79	1132140
2011-08-18	11.43	11.45	11.13	11.25	1942136
2011-08-19	11.07	11.55	11.03	11.11	1149154
2011-08-22	11.39	11.61	11.19	11.26	1236382
2011-08-23	11.27	11.71	11.11	11.71	830372
2011-08-24	11.66	11.93	11.53	11.93	1120916
2011-08-25	12.00	12.00	11.77	11.82	1242302
2011-08-26	11.70	12.21	11.56	12.16	995024
2011-08-29	12.33	12.53	12.33	12.50	976838
2011-08-30	12.42	12.71	12.39	12.61	623908
2011-08-31	12.69	12.95	12.60	12.80	1389844
2011-09-01	12.83	13.05	12.55	12.66	1715482
2011-09-02	12.42	12.59	12.16	12.26	934114
2011-09-06	11.89	12.39	11.76	12.34	1183030
2011-09-07	12.57	12.75	12.44	12.74	785312
2011-09-08	12.62	12.80	12.48	12.58	856000
2011-09-09	12.49	12.67	12.23	12.40	1288938
2011-09-12	12.25	12.59	12.14	12.56	1197234
2011-09-13	12.64	12.83	12.50	12.70	1088832
2011-09-14	12.81	13.43	12.67	13.24	2036328
2011-09-15	13.20	13.53	13.15	13.48	1346566
2011-09-16	13.45	13.50	13.16	13.20	2425584
2011-09-19	12.98	13.21	12.86	13.03	1456762
2011-09-20	13.15	13.15	12.75	12.76	1575616
2011-09-21	12.74	12.85	12.22	12.24	1132812
2011-09-22	11.84	12.12	11.55	11.76	1123262
2011-09-23	11.71	12.03	11.62	12.02	1094344
2011-09-26	12.10	12.23	11.83	12.20	828616
2011-09-27	12.51	12.87	12.41	12.47	1300332
2011-09-28	12.47	12.65	12.16	12.18	1030350
2011-09-29	12.42	12.58	12.16	12.51	1135748
2011-09-30	12.30	12.61	12.08	12.08	1714108
2011-10-03	12.03	12.17	11.27	11.42	1872780
2011-10-04	11.32	12.12	11.13	12.09	2626352
2011-10-05	12.18	13.09	12.09	12.99	2351550
2011-10-06	12.99	13.65	12.85	13.51	2513346
2011-10-07	13.59	14.07	13.29	13.40	4010438
2011-10-10	13.62	13.94	13.43	13.93	1929974
2011-10-11	13.83	14.12	13.74	14.03	1578650
2011-10-12	14.11	14.30	14.05	14.20	1673376
2011-10-13	14.15	14.25	13.95	14.17	797248
2011-10-14	14.36	14.36	13.94	14.10	1181864
2011-10-17	14.22	14.28	13.72	13.77	1689448
2011-10-18	13.80	14.28	13.73	14.20	1684804
2011-10-19	14.21	14.21	13.85	13.98	1403126
2011-10-20	13.96	13.98	13.37	13.79	1710236
2011-10-21	14.00	14.17	13.64	14.15	1462510
2011-10-24	14.13	14.63	14.08	14.45	1395790
2011-10-25	14.37	14.38	14.10	14.24	1292038
2011-10-26	14.45	14.49	13.94	14.04	1706014
2011-10-27	14.63	15.10	14.48	14.95	2942742
2011-10-28	15.04	15.12	14.65	14.80	1176870
2011-10-31	14.63	14.91	14.46	14.59	1423666
2011-11-01	14.16	14.28	13.75	13.92	1776544
2011-11-02	14.18	14.42	14.05	14.36	1523812
2011-11-03	14.53	14.66	14.15	14.58	1111514
2011-11-04	14.45	14.57	14.23	14.53	1078216
2011-11-07	14.52	14.61	14.00	14.20	1093418
2011-11-08	14.30	14.69	14.20	14.64	1261126
2011-11-09	14.25	14.48	14.07	14.17	1554344
2011-11-10	14.36	14.44	14.13	14.35	985556
2011-11-11	14.49	14.96	14.39	14.79	1663656
2011-11-14	14.82	15.01	14.63	14.75	929856
2011-11-15	14.66	15.00	14.63	14.93	1768758
2011-11-16	14.79	14.97	14.67	14.69	747058
2011-11-17	14.65	14.78	14.33	14.44	924466
2011-11-18	14.50	14.52	14.18	14.32	1421800
2011-11-21	14.04	14.27	13.98	14.14	1066872
2011-11-22	14.11	14.27	13.91	14.13	763890
2011-11-23	13.94	14.00	13.83	13.85	806600
2011-11-25	13.75	13.94	13.67	13.78	508082
2011-11-28	14.19	14.42	14.04	14.30	1255536
2011-11-29	14.37	14.67	14.33	14.58	1385178
2011-11-30	15.00	15.49	14.89	15.27	2437316
2011-12-01	15.15	15.63	14.92	14.92	2381010
2011-12-02	15.14	15.14	14.84	14.97	980814
2011-12-05	15.21	15.30	14.97	15.12	3082536
2011-12-06	15.16	15.22	14.95	15.00	1404492
2011-12-07	14.90	15.09	14.70	15.06	1347044
2011-12-08	14.89	14.99	14.78	14.80	1202482
2011-12-09	14.80	15.06	14.76	14.98	987898
2011-12-12	14.82	15.03	14.68	15.03	1341170
2011-12-13	15.12	15.25	14.49	14.58	1276154
2011-12-14	14.42	14.44	14.09	14.10	2080708
2011-12-15	14.27	14.59	14.09	14.51	1676594
2011-12-16	14.59	14.88	14.55	14.78	2800472
2011-12-19	14.87	15.14	14.59	14.61	1416726
2011-12-20	14.85	15.15	14.85	14.98	1261482
2011-12-21	14.97	15.04	14.88	15.04	1117344
2011-12-22	15.12	15.17	14.76	14.98	1373406
2011-12-23	14.99	15.15	14.84	15.12	793082
2011-12-27	15.08	15.33	14.95	15.20	905804
2011-12-28	15.20	15.22	14.84	14.92	1074444
2011-12-29	15.00	15.17	14.91	15.13	1040818
2011-12-30	15.15	15.15	14.96	15.04	1017146
2012-01-03	15.38	15.48	15.06	15.39	2327210
2012-01-04	15.34	15.58	15.20	15.48	2310310
2012-01-05	15.37	15.87	15.28	15.80	1847462
2012-01-06	15.84	15.85	15.61	15.62	1943304
2012-01-09	15.72	15.72	15.59	15.66	1057894
2012-01-10	15.82	16.22	15.79	16.04	1461696
2012-01-11	16.01	16.10	15.75	16.00	1677938
2012-01-12	16.05	16.12	15.88	16.01	1378794
2012-01-13	15.87	15.95	15.67	15.87	710740
2012-01-17	16.06	16.09	15.82	15.85	764750
2012-01-18	15.89	16.07	15.75	16.06	2231004
2012-01-19	16.16	16.57	16.15	16.29	1342974
2012-01-20	16.36	16.39	16.18	16.30	1075736
2012-01-23	16.34	16.34	16.01	16.29	1260766
2012-01-24	16.17	16.38	16.05	16.37	555580
2012-01-25	16.34	16.38	16.15	16.30	1095128
2012-01-26	16.38	16.45	16.18	16.25	572544
2012-01-27	16.25	16.35	16.20	16.34	602574
2012-01-30	16.26	16.36	15.94	16.32	748046
2012-01-31	16.43	16.45	16.15	16.30	666022
2012-02-01	16.44	16.75	16.29	16.74	1234886
2012-02-02	16.69	16.78	16.31	16.34	1371118
2012-02-03	16.48	16.51	16.19	16.22	1698410
2012-02-06	16.28	16.47	16.23	16.40	784436
2012-02-07	16.39	16.49	16.20	16.26	896750
2012-02-08	16.33	16.40	15.92	16.07	934390
2012-02-09	16.12	16.21	15.89	16.18	1184256
2012-02-10	16.07	16.13	15.90	15.92	1181140
2012-02-13	16.12	16.12	15.80	15.84	1756664
2012-02-14	15.70	16.00	15.61	15.91	1987792
2012-02-15	16.04	16.15	15.90	15.90	1199634
2012-02-16	15.97	16.49	15.90	16.34	1349406
2012-02-17	16.38	16.43	16.12	16.15	900780
2012-02-21	16.17	16.48	16.06	16.21	1117652
2012-02-22	16.15	16.24	15.94	16.12	1288000
2012-02-23	16.00	16.70	15.91	16.30	2404020
2012-02-24	16.35	16.35	15.78	16.19	1734978
2012-02-27	16.04	16.05	15.57	15.85	1932004
2012-02-28	15.80	16.18	15.79	16.16	1562294
2012-02-29	16.20	16.20	15.83	15.93	1014862
2012-03-01	15.80	16.28	15.80	16.22	1069464
2012-03-02	16.22	16.23	15.94	16.16	1242968
2012-03-05	16.10	16.10	15.67	15.72	946680
2012-03-06	15.52	15.67	15.14	15.37	1824908
2012-03-07	15.38	15.69	15.37	15.51	1077866
2012-03-08	15.60	15.74	15.49	15.64	1117208
2012-03-09	15.63	15.89	15.52	15.75	1122254
2012-03-12	15.80	15.87	15.57	15.59	904458
2012-03-13	15.63	15.92	15.50	15.91	2152314
2012-03-14	15.88	15.95	15.59	15.68	821780
2012-03-15	15.74	15.88	15.60	15.65	694494
2012-03-16	15.63	15.84	15.54	15.59	1458112
2012-03-19	15.64	15.91	15.58	15.84	902560
2012-03-20	15.77	15.86	15.61	15.84	1184782
2012-03-21	15.84	15.85	15.63	15.71	2084230
2012-03-22	15.63	15.70	15.50	15.58	1445476
2012-03-23	15.64	15.89	15.58	15.68	1649108
2012-03-26	15.82	15.96	15.70	15.80	1701900
2012-03-27	15.80	15.93	15.72	15.90	823420
2012-03-28	15.93	15.93	15.68	15.88	898026
2012-03-29	15.78	15.80	15.58	15.75	911180
2012-03-30	15.83	15.83	15.47	15.59	1301646
2012-04-02	15.53	15.95	15.50	15.71	2225090
2012-04-03	15.71	15.86	15.63	15.82	1318316
2012-04-04	15.65	15.66	15.25	15.46	1862348
2012-04-05	15.44	15.54	15.32	15.42	1085818
2012-04-09	15.13	15.28	15.05	15.19	1342500
2012-04-10	15.19	15.23	14.63	14.71	1879414
2012-04-11	14.83	14.99	14.75	14.87	1120342
2012-04-12	14.90	15.12	14.85	15.05	1213664
2012-04-13	15.07	15.07	14.87	14.99	1037250
2012-04-16	15.07	15.12	14.93	15.03	1369080
2012-04-17	15.12	15.18	14.99	15.11	1712278
2012-04-18	15.05	15.09	14.97	15.01	1662822
2012-04-19	15.04	15.13	14.94	15.02	1919380
2012-04-20	15.09	15.36	15.07	15.20	1583954
2012-04-23	14.97	15.09	14.86	14.98	1279758
2012-04-24	14.93	15.00	14.77	14.82	1418178
2012-04-25	14.92	15.30	14.65	15.24	2732248
2012-04-26	15.28	16.77	15.20	16.74	4573200
2012-04-27	16.70	17.20	16.11	16.97	2780318
2012-04-30	17.00	17.00	16.61	16.73	1157270
2012-05-01	16.72	17.13	16.72	17.06	2621758
2012-05-02	16.90	17.15	16.76	17.11	1767370
2012-05-03	17.20	17.37	17.11	17.27	1534020
2012-05-04	17.18	17.20	16.97	17.03	1443448
2012-05-07	16.94	17.38	16.89	17.37	1712064
2012-05-08	17.21	17.51	17.04	17.49	2523546
2012-05-09	17.41	17.43	17.21	17.41	2378564
2012-05-10	17.58	17.65	17.39	17.56	1000624
2012-05-11	17.45	18.04	17.39	17.77	1477476
2012-05-14	17.65	17.81	17.47	17.66	1411188
2012-05-15	17.64	17.83	17.55	17.75	2086284
2012-05-16	17.88	18.17	17.73	18.08	2508928
2012-05-17	18.16	18.17	17.40	17.41	2415596
2012-05-18	17.45	17.50	16.97	17.03	1860292
2012-05-21	17.15	17.68	17.03	17.59	1594158
2012-05-22	17.70	18.00	17.43	17.51	692464
2012-05-23	17.29	17.62	17.16	17.55	1205060
2012-05-24	17.61	17.94	17.48	17.85	1901766
2012-05-25	17.80	17.97	17.65	17.77	1314052
2012-05-29	18.03	18.17	17.89	18.14	1306858
2012-05-30	18.04	18.07	17.80	17.99	723766
2012-05-31	18.17	18.31	17.89	18.22	1496032
2012-06-01	17.89	17.95	17.24	17.30	1710140
2012-06-04	17.37	18.13	17.13	17.20	1994656
2012-06-05	17.22	17.40	17.10	17.31	1081686
2012-06-06	17.51	17.86	17.48	17.86	997098
2012-06-07	18.00	18.19	17.93	18.03	1183624
2012-06-08	17.91	18.17	17.79	18.12	1171160
2012-06-11	18.26	18.34	17.72	17.74	1715244
2012-06-12	17.86	17.92	17.58	17.74	1300580
2012-06-13	17.71	17.97	17.48	17.75	1178876
2012-06-14	17.91	18.00	17.50	17.64	797270
2012-06-15	17.63	17.76	17.50	17.63	1940412
2012-06-18	17.61	18.32	17.59	18.30	2066318
2012-06-19	18.44	18.67	18.38	18.50	1441726
2012-06-20	18.47	18.50	18.21	18.38	772470
2012-06-21	18.41	18.44	17.65	17.81	1398622
2012-06-22	17.76	18.11	17.65	17.73	1506660
2012-06-25	17.46	17.81	17.12	17.27	1453388
2012-06-26	17.38	17.64	17.35	17.50	2006166
2012-06-27	17.51	17.80	16.89	16.98	4020376
2012-06-28	16.33	16.39	15.72	16.00	5318788
2012-06-29	16.23	16.75	16.14	16.68	2780912
2012-07-02	16.71	16.90	16.52	16.88	2020182
2012-07-03	16.94	17.27	16.82	17.22	817644
2012-07-05	17.30	17.43	16.94	17.14	1587122
2012-07-06	17.10	17.29	16.85	16.99	1154702
2012-07-09	16.99	17.08	16.73	16.98	1057048
2012-07-10	17.18	17.29	16.75	17.14	1103574
2012-07-11	17.10	17.16	16.94	17.03	1586012
2012-07-12	16.89	16.90	16.60	16.71	1405214
2012-07-13	16.78	17.20	16.59	17.06	1172794
2012-07-16	17.09	17.15	16.79	16.97	788012
2012-07-17	17.09	17.42	16.98	17.29	969798
2012-07-18	17.25	17.56	17.15	17.46	1613880
2012-07-19	17.50	17.76	17.46	17.62	1115616
2012-07-20	17.42	17.70	17.37	17.42	780064
2012-07-23	17.06	17.44	16.84	17.09	626890
2012-07-24	17.07	17.33	16.54	16.81	1007058
2012-07-25	16.80	17.02	16.56	16.92	1155586
2012-07-26	18.50	18.50	17.08	17.77	2931672
2012-07-27	17.81	18.03	17.58	17.91	1894644
2012-07-30	17.99	18.18	17.73	17.89	945026
2012-07-31	17.63	17.93	17.61	17.67	1452810
2012-08-01	17.79	18.07	17.53	17.61	1079674
2012-08-02	17.39	17.73	17.19	17.51	985092
2012-08-03	17.92	18.04	17.24	17.88	663308
2012-08-06	18.04	18.22	17.92	18.16	947388
2012-08-07	18.28	18.50	17.87	18.47	918132
2012-08-08	18.36	18.74	18.30	18.71	1630272
2012-08-09	18.62	19.16	18.59	18.87	2276424
2012-08-10	18.76	19.21	18.71	19.16	1837706
2012-08-13	19.18	19.31	18.85	19.28	1441350
2012-08-14	19.33	19.39	19.14	19.31	1547976
2012-08-15	18.78	18.99	18.49	18.88	1999358
2012-08-16	19.00	19.27	18.62	19.10	1045656
2012-08-17	19.16	19.39	19.06	19.37	1327428
2012-08-20	19.49	19.50	19.29	19.46	1524096
2012-08-21	19.51	19.60	19.36	19.44	1851728
2012-08-22	19.43	19.58	19.34	19.41	1422686
2012-08-23	19.34	19.60	19.27	19.49	1856280
2012-08-24	19.51	19.60	19.09	19.16	940820
2012-08-27	19.29	19.30	18.96	19.01	805446
2012-08-28	18.96	19.28	18.85	19.24	645478
2012-08-29	19.22	19.39	18.93	19.36	776360
2012-08-30	19.28	19.34	18.83	18.91	652110
2012-08-31	19.03	19.22	18.60	18.87	1122116
2012-09-04	18.86	19.27	18.68	19.20	1174378
2012-09-05	19.25	19.39	19.01	19.14	1078674
2012-09-06	19.38	19.63	19.00	19.49	1033906
2012-09-07	19.57	19.97	19.49	19.88	1112834
2012-09-10	19.83	20.02	19.47	19.51	1084650
2012-09-11	19.50	19.51	19.26	19.47	1002890
2012-09-12	19.48	19.75	19.47	19.68	1200888
2012-09-13	19.68	19.68	19.25	19.46	1496982
2012-09-14	19.50	19.83	19.43	19.55	1165368
2012-09-17	19.47	19.53	19.20	19.24	1247204
2012-09-18	19.18	19.24	18.61	18.82	2976358
2012-09-19	18.96	19.01	18.49	18.74	1702660
2012-09-20	18.66	18.97	18.60	18.90	1060917
2012-09-21	18.99	19.24	18.83	18.87	3626449
2012-09-24	17.16	19.08	17.16	19.00	1245269
2012-09-25	18.98	19.46	17.54	19.21	2282380
2012-09-26	19.20	19.25	18.50	18.76	1661192
2012-09-27	18.82	18.99	18.75	18.84	748244
2012-09-28	18.76	18.82	18.46	18.48	1494449
2012-10-01	18.56	18.70	18.38	18.57	2608805
2012-10-02	18.60	18.68	18.47	18.63	1378022
2012-10-03	18.76	19.07	18.64	19.04	1781020
2012-10-04	19.06	19.35	19.06	19.28	1083210
2012-10-05	19.35	19.46	19.21	19.36	937863
2012-10-08	19.33	19.48	19.23	19.41	1045701
2012-10-09	19.33	19.44	19.22	19.28	1401782
2012-10-10	19.24	19.37	19.17	19.25	1085833
2012-10-11	19.33	19.82	19.30	19.69	1526840
2012-10-12	19.58	19.76	19.56	19.63	1229803
2012-10-15	19.59	20.16	19.59	20.13	1689772
2012-10-16	20.19	20.59	20.15	20.55	1437788
2012-10-17	20.57	21.05	20.43	20.87	2554444
2012-10-18	20.90	21.22	20.55	20.80	1687322
2012-10-19	20.69	20.90	20.42	20.43	1753995
2012-10-22	20.37	20.74	20.14	20.46	1518055
2012-10-23	20.32	20.72	20.08	20.30	1356325
2012-10-24	20.31	20.51	20.09	20.12	1631604
2012-10-25	19.59	20.61	19.50	20.05	6374838
2012-10-26	20.10	20.86	19.98	20.76	2498213
2012-10-31	20.72	21.00	20.36	20.87	1692252
2012-11-01	20.87	21.90	20.81	21.72	2880149
2012-11-02	21.77	21.95	20.97	21.04	1632364
2012-11-05	21.11	21.35	21.07	21.27	1407063
2012-11-06	21.45	21.85	21.28	21.82	1566842
2012-11-07	21.60	21.69	21.25	21.46	1437554
2012-11-08	21.39	21.64	21.19	21.36	1319073
2012-11-09	21.24	21.59	21.09	21.19	1350161
2012-11-12	21.36	21.74	21.03	21.08	1436446
2012-11-13	20.95	21.44	20.75	20.88	1482655
2012-11-14	21.07	21.21	20.26	20.37	1437156
2012-11-15	20.42	20.72	20.25	20.64	2199060
2012-11-16	20.75	20.92	20.35	20.86	1779843
2012-11-19	21.07	21.40	20.98	21.25	1481962
2012-11-20	21.19	21.56	21.00	21.46	1833988
2012-11-21	21.50	21.74	21.09	21.71	1860212
2012-11-23	21.84	22.09	21.57	22.01	557391
2012-11-26	21.96	22.29	21.51	21.63	4600712
2012-11-27	21.80	22.13	21.44	21.50	7699618
2012-11-28	21.45	21.86	21.07	21.76	2441608
2012-11-29	21.88	21.95	21.18	21.66	2703448
2012-11-30	21.76	22.00	21.34	21.90	14118095
2012-12-03	22.12	22.24	21.65	21.78	1656642
2012-12-04	21.74	21.86	21.39	21.57	1369825
2012-12-05	21.73	21.91	21.45	21.80	1378535
2012-12-06	21.70	21.85	21.35	21.47	1296599
2012-12-07	21.26	21.62	21.03	21.54	1511000
2012-12-10	21.71	21.90	21.42	21.55	1425413
2012-12-11	21.56	21.76	21.32	21.52	1535244
2012-12-12	21.77	21.77	21.00	21.26	1554305
2012-12-13	21.31	21.44	20.79	20.93	1623201
2012-12-14	20.88	20.93	20.54	20.70	1776677
2012-12-17	20.75	20.95	20.65	20.75	2096506
2012-12-18	20.82	21.03	20.64	20.93	2031798
2012-12-19	21.02	21.12	20.60	20.80	1799746
2012-12-20	20.85	21.40	20.84	21.38	1320994
2012-12-21	21.11	21.62	20.79	21.31	5250489
2012-12-24	21.31	21.52	20.90	21.47	438300
2012-12-26	21.42	21.52	20.99	21.02	1057669
2012-12-27	20.97	21.23	20.77	21.02	1655777
2012-12-28	20.87	21.06	20.64	20.73	1100661
2012-12-31	20.67	21.15	20.62	21.10	1545755
2013-01-02	21.54	22.27	21.50	22.25	2569512
2013-01-03	22.16	22.52	21.87	22.32	1463235
2013-01-04	22.28	22.39	21.94	22.29	1456556
2013-01-07	22.08	22.86	22.08	22.53	1843770
2013-01-08	22.64	22.80	22.43	22.79	1593551
2013-01-09	22.66	23.41	22.66	23.37	2096341
2013-01-10	23.43	23.51	22.76	22.90	2136615
2013-01-11	22.80	23.04	22.48	22.66	1181469
2013-01-14	22.44	22.72	22.18	22.36	1201356
2013-01-15	22.16	22.60	21.81	22.51	1101191
2013-01-16	22.53	22.56	22.24	22.52	422283
2013-01-17	22.72	22.78	22.50	22.72	802101
2013-01-18	22.67	22.71	22.52	22.64	689972
2013-01-22	22.54	22.78	22.32	22.58	1361115
2013-01-23	22.44	22.81	22.32	22.68	920879
2013-01-24	22.64	23.08	22.41	23.00	1048843
2013-01-25	23.20	23.43	22.84	23.38	1301332
2013-01-28	23.47	23.51	23.20	23.40	1252250
2013-01-29	23.34	23.46	23.21	23.26	1009609
2013-01-30	23.26	23.50	22.50	22.58	1667373
2013-01-31	22.27	22.50	21.88	22.39	1674913
2013-02-01	22.57	23.18	22.23	23.06	1230280
2013-02-04	22.85	22.95	22.47	22.64	978601
2013-02-05	22.72	23.31	22.71	23.23	1089764
2013-02-06	23.07	23.20	22.94	23.05	1030822
2013-02-07	23.13	23.28	22.79	23.20	1540438
2013-02-08	23.24	23.74	23.24	23.73	823004
2013-02-11	23.75	23.99	23.18	23.31	755017
2013-02-12	23.35	23.52	23.10	23.20	1190278
2013-02-13	23.33	23.33	23.07	23.26	1746528
2013-02-14	23.25	23.40	23.04	23.08	1516046
2013-02-15	23.17	23.42	23.15	23.25	1106884
2013-02-19	23.25	23.25	22.34	22.41	2316531
2013-02-20	22.46	22.85	22.44	22.60	2265776
2013-02-21	22.63	22.78	21.88	21.99	1827841
2013-02-22	22.13	23.05	22.13	22.48	1654486
2013-02-25	22.55	22.66	22.36	22.37	1973004
2013-02-26	22.45	22.58	22.27	22.37	1290082
2013-02-27	22.32	23.04	22.14	22.93	1639981
2013-02-28	22.00	22.24	20.72	21.19	7505361
2013-03-01	21.24	21.24	20.42	20.43	4979520
2013-03-04	20.43	20.86	20.25	20.66	3682269
2013-03-05	20.81	20.89	20.44	20.48	3641252
2013-03-06	20.55	20.55	20.09	20.17	4816122
2013-03-07	20.23	20.45	20.16	20.21	2923862
2013-03-08	20.60	21.44	20.23	21.42	4304080
2013-03-11	21.41	21.60	21.14	21.59	2855578
2013-03-12	21.52	21.62	21.32	21.40	2507256
2013-03-13	21.45	21.86	21.25	21.80	1760430
2013-03-14	21.81	21.91	21.51	21.64	1621678
2013-03-15	21.61	21.72	21.04	21.09	6024821
2013-03-18	20.69	21.26	20.35	20.90	2096769
2013-03-19	21.00	21.12	20.65	20.96	2408843
2013-03-20	20.99	21.18	20.86	21.15	1715855
2013-03-21	20.94	21.10	20.79	21.00	1138381
2013-03-22	21.01	21.17	20.65	20.76	1632395
2013-03-25	20.88	21.20	20.80	20.93	1619968
2013-03-26	20.99	21.58	20.99	21.36	2398691
2013-03-27	21.26	21.68	21.07	21.49	1382322
2013-03-28	21.48	21.80	21.40	21.76	1436493
2013-04-01	21.81	21.82	21.35	21.42	1382440
2013-04-02	21.51	21.62	21.29	21.38	702850
2013-04-03	21.44	21.50	21.06	21.11	1724457
2013-04-04	21.07	21.47	21.06	21.26	1179507
2013-04-05	21.02	21.42	20.95	21.32	944041
2013-04-08	21.23	21.54	21.07	21.53	896767
2013-04-09	21.52	21.61	21.23	21.44	785512
2013-04-10	21.41	21.51	21.16	21.25	3475874
2013-04-11	21.34	21.81	21.25	21.72	1885418
2013-04-12	21.59	22.26	21.59	22.04	2142455
2013-04-15	21.97	22.25	21.00	21.10	1940886
2013-04-16	21.21	21.44	21.07	21.43	826838
2013-04-17	21.22	21.28	20.70	20.91	1096352
2013-04-18	20.93	21.14	20.44	20.54	1113251
2013-04-19	20.53	20.94	20.28	20.71	1302495
2013-04-22	20.82	21.11	20.28	21.03	1829948
2013-04-23	20.97	21.42	20.97	21.16	1172149
2013-04-24	21.22	21.56	21.16	21.48	1982466
2013-04-25	21.72	23.53	21.54	22.83	5142584
2013-04-26	22.94	23.07	22.48	23.00	1723455
2013-04-29	23.15	23.58	22.83	23.53	1989709
2013-04-30	23.52	24.10	23.28	24.08	2485676
2013-05-01	24.07	24.26	23.79	23.83	2033564
2013-05-02	23.96	24.51	23.77	24.23	1905358
2013-05-03	24.53	24.91	24.52	24.78	1743201
2013-05-06	24.84	24.99	24.56	24.85	1225596
2013-05-07	24.86	25.05	24.59	25.04	1354243
2013-05-08	25.05	25.05	24.65	24.88	1188380
2013-05-09	24.81	24.96	24.49	24.68	1073036
2013-05-10	24.72	24.98	24.62	24.65	1148810
2013-05-13	24.60	24.70	24.35	24.56	1010452
2013-05-14	24.61	24.91	24.52	24.88	646679
2013-05-15	24.81	25.36	24.80	25.28	1221195
2013-05-16	25.34	25.44	25.01	25.25	1027041
2013-05-17	25.34	25.72	25.16	25.68	1248912
2013-05-20	25.62	25.89	25.62	25.65	1266229
2013-05-21	25.62	25.71	25.33	25.39	1211346
2013-05-22	25.37	25.55	24.74	24.91	1091373
2013-05-23	24.72	24.85	24.38	24.81	1323609
2013-05-24	25.21	25.30	24.53	24.78	859909
2013-05-28	25.19	25.28	25.03	25.16	843715
2013-05-29	24.88	25.04	24.53	24.53	757300
2013-05-30	24.66	24.80	24.55	24.72	960431
2013-05-31	24.62	25.03	24.47	24.48	1029775
2013-06-03	24.53	24.64	23.93	24.34	987446
2013-06-04	24.31	24.42	23.84	24.00	778375
2013-06-05	23.88	24.11	23.74	23.93	979954
2013-06-06	23.85	24.19	23.68	24.19	834249
2013-06-07	24.37	24.76	24.11	24.67	718132
2013-06-10	24.66	24.95	24.52	24.77	942252
2013-06-11	24.42	24.90	24.31	24.74	731213
2013-06-12	24.92	24.95	24.33	24.58	1236686
2013-06-13	25.21	25.39	24.33	25.03	860957
2013-06-14	24.97	25.36	24.91	25.30	1159150
2013-06-17	25.56	26.23	25.38	26.12	2094234
2013-06-18	26.26	26.58	26.10	26.39	1716100
2013-06-19	26.50	26.52	26.03	26.15	1379451
2013-06-20	25.89	26.03	25.15	25.28	1455857
2013-06-21	25.40	25.57	24.99	25.28	1914078
2013-06-24	25.05	25.95	24.79	25.61	1444148
2013-06-25	25.85	25.96	25.35	25.65	1129394
2013-06-26	25.82	26.01	25.59	25.93	1229640
2013-06-27	26.17	26.46	25.97	26.20	1220644
2013-06-28	26.05	26.47	25.73	25.75	4072411
2013-07-01	26.39	26.80	25.78	26.45	1722500
2013-07-02	26.45	26.83	25.71	25.98	3080221
2013-07-03	25.90	26.06	25.81	25.99	1037593
2013-07-05	26.37	26.42	25.95	26.15	1022757
2013-07-08	26.31	26.44	25.92	26.20	1120673
2013-07-09	26.40	26.64	26.22	26.29	964297
2013-07-10	26.23	26.30	25.80	25.92	1186749
2013-07-11	26.28	26.80	25.81	25.90	1505646
2013-07-12	25.86	26.14	25.86	26.00	1023501
2013-07-15	26.09	26.17	25.57	25.90	1424932
2013-07-16	26.02	26.16	25.38	25.62	1747186
2013-07-17	25.76	25.88	25.55	25.62	915001
2013-07-18	25.77	26.06	25.63	25.91	906107
2013-07-19	25.74	26.01	25.65	25.84	805533
2013-07-22	25.80	26.05	25.76	26.00	713143
2013-07-23	25.98	25.99	25.66	25.80	471937
2013-07-24	25.97	26.40	25.91	25.97	910477
2013-07-25	26.02	26.22	25.81	26.14	875872
2013-07-26	26.01	26.25	25.74	26.18	501842
2013-07-29	26.20	26.42	25.99	26.06	933185
2013-07-30	26.24	26.57	26.03	26.39	1098877
2013-07-31	26.55	26.68	26.02	26.07	1112991
2013-08-01	27.79	30.17	27.38	29.11	4566332
2013-08-02	29.24	30.31	29.11	29.42	2638389
2013-08-05	29.42	29.58	29.10	29.30	1145283
2013-08-06	29.29	29.34	28.85	28.96	1134068
2013-08-07	28.94	28.95	28.43	28.83	981076
2013-08-08	28.98	29.84	28.88	29.65	1256232
2013-08-09	29.73	29.93	29.37	29.81	1374248
2013-08-12	29.98	31.07	29.92	30.69	1914831
2013-08-13	30.68	30.74	29.92	30.51	1030689
2013-08-14	30.60	30.61	30.26	30.30	413405
2013-08-15	30.12	30.25	29.17	29.29	903154
2013-08-16	29.32	29.70	29.12	29.17	661063
2013-08-19	29.14	29.65	29.14	29.33	538301
2013-08-20	29.36	29.94	29.13	29.74	499670
2013-08-21	29.57	29.94	29.47	29.62	675653
2013-08-22	29.84	30.78	29.69	30.42	666028
2013-08-23	30.48	30.85	30.02	30.21	944561
2013-08-26	30.16	30.40	29.85	30.03	1866583
2013-08-27	29.75	29.87	29.32	29.40	720645
2013-08-28	29.40	29.75	29.33	29.51	968077
2013-08-29	29.42	29.89	29.31	29.63	532809
2013-08-30	29.65	29.82	28.98	29.24	1293623
2013-09-03	29.73	30.00	28.64	29.00	2460597
2013-09-04	29.06	29.57	28.74	29.46	1327726
2013-09-05	29.55	29.93	29.42	29.74	1048850
2013-09-06	29.89	30.05	29.36	29.69	930855
2013-09-09	29.67	30.61	29.65	30.51	1095417
2013-09-10	30.73	31.35	30.32	31.35	1809077
2013-09-11	31.27	31.44	30.97	31.27	1783005
2013-09-12	31.21	31.51	31.04	31.51	1283859
2013-09-13	31.48	31.60	31.08	31.57	1182148
2013-09-16	31.92	31.97	31.42	31.60	1093109
2013-09-17	31.63	31.96	31.31	31.92	1394079
2013-09-18	31.87	32.06	31.24	31.94	1311536
2013-09-19	32.00	32.29	31.82	32.15	1129855
2013-09-20	32.01	32.10	31.69	31.92	2523738
2013-09-23	31.90	32.00	31.53	31.87	1077869
2013-09-24	31.96	32.02	31.56	31.61	1097656
2013-09-25	31.77	31.84	31.07	31.34	1360443
2013-09-26	31.50	31.86	31.31	31.68	1131438
2013-09-27	31.64	31.67	31.30	31.56	985774
2013-09-30	31.34	31.96	31.22	31.87	1341028
2013-10-01	32.44	34.07	32.16	33.63	3366522
2013-10-02	32.97	32.97	32.18	32.93	1963658
2013-10-03	32.80	32.95	32.14	32.59	1954966
2013-10-04	32.61	32.84	32.41	32.61	1242499
2013-10-07	32.32	32.54	31.96	31.97	1085210
2013-10-08	32.01	32.12	30.98	31.03	1587339
2013-10-09	31.06	31.20	30.61	30.83	1319033
2013-10-10	31.20	32.07	31.20	32.07	1227780
2013-10-11	31.94	32.40	31.81	32.29	988428
2013-10-14	32.00	32.30	31.87	32.22	998258
2013-10-15	32.19	32.22	31.60	31.83	1187087
2013-10-16	32.23	32.34	31.98	32.32	1382753
2013-10-17	32.13	32.13	31.61	31.94	1437505
2013-10-18	32.12	33.23	31.88	33.19	1240729
2013-10-21	33.23	33.25	32.90	33.19	790929
2013-10-22	33.22	33.45	32.93	33.22	883883
2013-10-23	33.11	33.19	32.61	32.91	718595
2013-10-24	32.88	33.13	32.76	32.82	732955
2013-10-25	33.08	33.25	32.71	33.23	810719
2013-10-28	33.18	33.60	33.08	33.35	1060737
2013-10-29	33.48	33.60	32.78	33.22	1406727
2013-10-30	33.35	33.50	32.90	33.00	1258367
2013-10-31	32.76	33.37	31.91	33.03	2087008
2013-11-01	32.90	33.02	31.95	32.36	1406592
2013-11-04	32.68	32.99	32.47	32.58	1491486
2013-11-05	32.47	32.60	32.02	32.02	1281194
2013-11-06	32.29	32.48	31.76	31.89	965501
2013-11-07	32.00	32.00	30.83	30.85	1315648
2013-11-08	30.86	31.41	30.86	31.19	905837
2013-11-11	31.14	31.44	31.05	31.21	512414
2013-11-12	31.25	31.34	30.78	31.08	937385
2013-11-13	30.95	32.06	30.91	32.04	881951
2013-11-14	31.98	32.27	31.81	32.24	636762
2013-11-15	32.23	32.54	32.14	32.51	543532
2013-11-18	32.60	32.97	32.55	32.80	1018843
2013-11-19	32.71	32.87	32.38	32.44	699609
2013-11-20	32.42	32.65	32.22	32.34	760506
2013-11-21	32.49	33.27	32.35	33.01	912080
2013-11-22	32.93	33.24	32.66	33.06	859190
2013-11-25	33.26	33.26	32.40	32.45	991678
2013-11-26	32.63	33.19	32.42	33.02	1582799
2013-11-27	33.13	33.27	32.78	33.18	1089792
2013-11-29	33.16	33.46	33.02	33.15	488508
2013-12-02	33.21	33.45	32.87	33.21	1161851
2013-12-03	33.03	33.19	32.56	33.04	903976
2013-12-04	32.88	33.29	32.30	32.50	929103
2013-12-05	32.39	32.51	32.00	32.25	1119537
2013-12-06	33.01	33.98	32.66	33.62	1846787
2013-12-09	33.58	33.80	33.26	33.66	1288515
2013-12-10	33.63	34.32	33.33	33.80	1387713
2013-12-11	33.74	33.84	32.83	33.26	1943537
2013-12-12	33.18	33.46	33.00	33.24	1783072
2013-12-13	33.41	33.93	33.41	33.86	1638419
2013-12-16	33.22	33.91	32.05	33.15	4474055
2013-12-17	33.18	33.24	32.56	32.71	1539644
2013-12-18	32.79	33.07	32.09	33.04	1321122
2013-12-19	33.01	33.13	32.34	32.51	1324486
2013-12-20	32.65	33.00	32.14	32.79	2682654
2013-12-23	32.98	33.24	32.71	33.19	785140
2013-12-24	33.25	33.46	33.14	33.36	293275
2013-12-26	33.42	33.51	32.84	32.96	747345
2013-12-27	32.95	33.01	32.45	32.62	886351
2013-12-30	32.86	32.86	32.27	32.46	1063955
2013-12-31	32.56	32.98	32.37	32.90	685846
2014-01-02	32.84	32.90	32.29	32.40	790694
2014-01-03	32.48	32.67	32.18	32.26	601601
2014-01-06	32.31	32.44	31.64	31.66	1304915
2014-01-07	31.89	32.12	31.69	31.99	1357788
2014-01-08	32.03	32.37	31.64	32.29	1392249
2014-01-09	32.34	32.44	31.82	32.04	902164
2014-01-10	32.60	32.60	32.02	32.53	997970
2014-01-13	32.40	32.89	32.04	32.26	1246891
2014-01-14	32.46	32.79	32.19	32.29	1396659
2014-01-15	31.50	32.20	26.25	29.46	23211233
2014-01-16	29.81	29.86	28.38	29.29	7264441
2014-01-17	29.30	29.39	27.75	27.93	6994748
2014-01-21	28.05	28.38	25.74	25.94	10946746
2014-01-22	25.72	26.79	25.27	26.71	8769174
2014-01-23	26.60	26.74	26.29	26.55	4894539
2014-01-24	26.40	26.52	26.15	26.16	4287868
2014-01-27	26.13	26.71	25.95	26.24	5038763
2014-01-28	26.37	26.68	26.20	26.62	2383110
2014-01-29	26.27	27.09	26.27	26.52	3123375
2014-01-30	26.74	27.43	26.48	27.32	2720441
2014-01-31	26.94	27.16	26.73	27.07	3945252
2014-02-03	26.58	27.25	26.50	26.63	5917841
2014-02-04	26.60	26.83	26.35	26.46	3432236
2014-02-05	26.35	26.54	25.86	26.18	2925391
2014-02-06	26.37	27.05	26.26	26.97	2753085
2014-02-07	27.21	28.26	27.08	28.09	3310187
2014-02-10	27.99	28.35	27.33	27.35	2196228
2014-02-11	27.30	27.65	27.21	27.48	1398515
2014-02-12	27.45	27.81	27.35	27.63	1002593
2014-02-13	27.35	28.57	27.35	28.50	1984961
2014-02-14	28.41	28.91	27.99	28.84	2145989
2014-02-18	28.94	29.37	28.61	28.92	2682631
2014-02-19	28.87	29.29	28.75	28.98	1955869
2014-02-20	28.91	29.14	28.75	29.09	1578179
2014-02-21	29.22	29.68	29.00	29.52	1768490
2014-02-24	29.64	29.69	29.35	29.51	2033814
2014-02-25	29.50	29.58	29.04	29.06	1733494
2014-02-26	29.25	29.42	28.97	29.07	2950785
2014-02-27	27.30	28.61	26.25	26.75	2977460
2014-02-28	27.29	27.95	27.00	27.89	3859394
2014-03-03	27.59	27.85	27.20	27.79	1989497
2014-03-04	28.11	28.65	27.84	28.50	2462058
2014-03-05	28.57	28.82	28.31	28.43	2460403
2014-03-06	28.29	28.50	27.23	27.57	4171315
2014-03-07	27.71	27.98	27.51	27.83	2462891
2014-03-10	27.83	27.93	27.40	27.56	2021525
2014-03-11	27.57	27.72	27.09	27.25	1564896
2014-03-12	27.11	27.49	27.00	27.24	2128167
2014-03-13	27.38	27.48	26.77	26.96	2996920
2014-03-14	26.91	27.01	26.16	26.28	3490074
2014-03-17	26.46	26.76	25.83	26.01	4016793
2014-03-18	26.11	26.19	25.65	25.74	3255160
2014-03-19	25.81	26.70	25.64	26.31	4172757
2014-03-20	26.30	26.47	25.68	25.81	3262090
2014-03-21	25.88	25.98	25.53	25.74	2975298
2014-03-24	25.76	25.94	25.19	25.28	2449383
2014-03-25	26.37	26.37	25.17	25.23	1539809
2014-03-26	25.39	25.54	24.46	24.77	2779666
2014-03-27	24.85	25.24	24.59	25.13	2133259
2014-03-28	25.28	25.93	25.28	25.89	2669725
2014-03-31	26.13	26.39	25.78	26.35	1877054
2014-04-01	26.42	27.16	26.36	27.16	2597780
2014-04-02	27.25	27.42	26.90	27.06	1557083
2014-04-03	27.14	28.03	26.96	27.98	2971774
2014-04-04	28.36	28.36	27.38	27.48	2841204
2014-04-07	27.27	27.50	26.90	27.25	2162088
2014-04-08	27.17	27.71	27.08	27.67	1559748
2014-04-09	27.71	27.91	27.42	27.84	1283909
2014-04-10	27.78	27.90	27.03	27.14	1658999
2014-04-11	27.40	27.75	26.99	27.42	1621506
2014-04-14	27.57	27.64	26.48	26.67	3696615
2014-04-15	26.77	27.55	26.39	27.44	2194885
2014-04-16	27.58	27.80	26.69	26.79	2233662
2014-04-17	26.81	27.45	26.79	27.38	4387149
2014-04-21	27.61	27.80	27.14	27.45	1000471
2014-04-22	27.48	27.75	27.13	27.16	1820694
2014-04-23	27.20	27.31	26.89	27.09	1152714
2014-04-24	27.22	27.40	26.81	27.37	1010302
2014-04-25	27.28	27.28	26.63	26.65	2081875
2014-04-28	26.80	27.47	26.68	27.22	3043928
2014-04-29	27.50	29.66	27.31	29.55	3761745
2014-04-30	29.12	29.53	28.30	29.12	5045567
2014-05-01	29.29	29.30	28.94	29.12	2317454
2014-05-02	29.14	29.57	29.08	29.26	1807255
2014-05-05	29.18	29.84	28.89	29.26	1429862
2014-05-06	29.18	29.32	28.20	28.41	2545651
2014-05-07	28.52	28.97	28.32	28.95	1925812
2014-05-08	28.90	29.65	28.77	28.93	1721024
2014-05-09	28.85	29.14	28.57	28.78	992530
2014-05-12	28.98	29.40	28.80	29.35	1213940
2014-05-13	29.34	29.69	29.20	29.35	1597496
2014-05-14	29.20	29.30	28.47	28.51	2508900
2014-05-15	28.47	28.67	27.79	28.36	2227421
2014-05-16	28.21	28.63	27.90	28.39	1309771
2014-05-19	28.35	28.62	28.34	28.38	861013
2014-05-20	28.69	28.38	27.65	27.92	1643753
2014-05-21	28.05	28.32	27.80	28.07	830003
2014-05-22	28.01	28.30	27.84	28.14	1081602
2014-05-23	28.07	28.32	28.03	28.13	1329457
2014-05-27	28.38	28.70	28.25	28.66	1459598
2014-05-28	28.61	28.61	28.06	28.29	1686448
2014-05-29	28.45	28.45	27.95	28.04	1195351
2014-05-30	28.07	28.07	27.65	27.74	1188355
2014-06-02	27.74	28.13	27.55	28.00	849621
2014-06-03	27.70	28.27	27.65	28.12	845952
2014-06-04	28.04	28.16	27.92	27.98	888028
2014-06-05	28.03	28.24	27.86	27.89	1799975
2014-06-06	28.00	28.27	27.58	28.14	2594408
2014-06-09	28.15	28.77	28.13	28.21	2961077
2014-06-10	28.11	28.17	27.17	27.24	1994754
2014-06-11	27.23	28.33	26.65	26.87	2841938
2014-06-12	26.78	26.97	26.25	26.34	1661922
2014-06-13	26.45	26.63	25.92	26.00	2339708
2014-06-16	26.00	26.19	25.62	25.66	2334534
2014-06-17	25.61	25.85	24.95	25.75	3883946
2014-06-18	25.85	26.86	25.77	26.79	3070221
2014-06-19	26.86	26.98	26.30	26.48	1481353
2014-06-20	26.51	26.70	26.35	26.52	2202085
2014-06-23	26.30	26.70	25.96	26.04	2354217
2014-06-24	25.95	26.32	25.67	25.84	1847827
2014-06-25	25.75	26.55	25.71	26.39	1689622
2014-06-26	26.35	26.40	25.95	26.32	1311381
2014-06-27	26.28	26.84	26.20	26.65	2587825
2014-06-30	26.68	26.73	26.25	26.69	2051274
2014-07-01	26.81	27.38	26.74	27.02	2091503
2014-07-02	26.95	27.10	26.70	26.73	939572
2014-07-03	26.73	27.07	26.62	27.06	618527
2014-07-07	27.00	27.48	26.69	27.11	1670784
2014-07-08	26.98	26.98	26.46	26.49	2039412
2014-07-09	26.21	27.05	26.21	27.03	1444294
2014-07-10	26.59	26.90	26.35	26.57	1999362
2014-07-11	26.49	26.84	26.26	26.60	1718084
2014-07-14	26.82	26.94	26.55	26.73	1214554
2014-07-15	26.25	27.00	26.50	26.62	1296398
2014-07-16	26.75	27.00	26.11	26.25	2157897
2014-07-17	26.10	26.27	25.72	25.74	1180430
2014-07-18	25.78	26.03	25.53	25.88	1015676
2014-07-21	25.77	26.07	25.70	25.76	1059155
2014-07-22	25.85	25.97	25.50	25.55	1549185
2014-07-23	25.64	25.89	25.58	25.74	1290456
2014-07-24	25.85	25.90	25.64	25.71	1441695
2014-07-25	25.61	25.79	25.29	25.35	1318277
2014-07-28	25.45	25.65	25.15	25.48	1746519
2014-07-29	25.43	25.62	25.16	25.41	3079423
2014-07-30	25.54	25.60	25.22	25.33	2694097
2014-07-31	25.70	26.45	25.54	26.16	4501757
2014-08-01	26.08	26.30	25.16	25.57	5655208
2014-08-04	25.64	26.59	25.59	26.46	2721096
2014-08-05	26.31	26.53	26.04	26.15	1701302
2014-08-06	26.04	26.36	25.92	26.11	1017730
2014-08-07	26.18	26.25	25.82	25.98	1473898
2014-08-08	25.93	26.57	25.90	26.55	1649291
2014-08-11	26.62	26.83	26.35	26.60	1296385
2014-08-12	26.49	26.72	26.15	26.32	1070111
2014-08-13	26.35	26.54	26.12	26.18	937248
2014-08-14	26.26	26.55	26.17	26.46	1385208
2014-08-15	26.55	26.59	26.04	26.51	1320548
2014-08-18	26.66	27.30	26.56	27.23	1570047
2014-08-19	27.31	27.39	27.03	27.11	1097815
2014-08-20	27.01	27.34	26.82	27.32	2033619
2014-08-21	27.34	27.34	27.04	27.21	1682727
2014-08-22	27.26	27.42	27.08	27.30	1417648
2014-08-25	27.49	28.06	27.30	28.05	2334694
2014-08-26	28.17	28.21	27.70	27.90	1904266
2014-08-27	27.94	28.02	27.68	27.75	1052744
2014-08-28	27.68	27.84	27.44	27.77	820704
2014-08-29	27.78	28.53	27.75	28.40	1760660
2014-09-02	28.37	28.96	28.35	28.95	2903731
2014-09-03	28.95	29.21	28.77	28.80	2997148
2014-09-04	28.77	29.09	28.60	28.75	2450504
2014-09-05	28.72	28.94	28.49	28.63	1422491
2014-09-08	28.53	28.61	28.22	28.44	1243330
2014-09-09	28.29	28.39	28.08	28.25	1386602
2014-09-10	28.21	28.26	27.71	27.97	1309891
2014-09-11	27.90	28.23	27.78	28.20	1095832
2014-09-12	28.21	28.23	27.85	27.95	950976
2014-09-15	27.90	28.25	27.79	27.97	1050481
2014-09-16	27.93	28.15	27.75	28.06	1824486
2014-09-17	28.17	28.19	27.73	27.80	1310712
2014-09-18	27.82	27.97	27.48	27.49	1534101
2014-09-19	27.57	27.58	27.07	27.33	2191176
2014-09-22	27.23	27.30	26.74	26.81	1048946
2014-09-23	26.64	26.79	26.43	26.43	1470976
2014-09-24	26.45	26.69	26.25	26.63	882730
2014-09-25	26.50	26.57	26.13	26.26	1485343
2014-09-26	26.22	26.60	26.18	26.57	1261457
2014-09-29	26.31	26.66	26.21	26.59	1244426
2014-09-30	26.55	26.72	26.44	26.59	1814270
2014-10-01	26.51	26.98	26.51	26.63	2787839
2014-10-02	26.70	27.19	26.51	27.07	1390516
2014-10-03	27.25	27.69	27.14	27.38	1941052
2014-10-06	27.45	27.59	27.08	27.10	1621838
2014-10-07	26.97	26.97	26.38	26.39	1296534
2014-10-08	26.41	26.71	26.14	26.66	956929
2014-10-09	26.59	26.67	26.01	26.10	1091038
2014-10-10	26.17	26.27	25.70	25.70	1204577
2014-10-13	25.70	25.81	25.10	25.13	1352542
2014-10-14	25.24	26.09	25.18	25.97	1929227
2014-10-15	25.53	26.10	25.04	25.86	1580803
2014-10-16	25.38	26.34	25.27	26.29	2086472
2014-10-17	26.53	26.54	26.05	26.25	1561692
2014-10-20	26.13	26.62	26.13	26.48	965297
2014-10-21	26.72	27.16	26.48	26.98	1216217
2014-10-22	26.97	27.39	26.77	26.84	1269025
2014-10-23	27.15	27.31	26.80	27.15	1203497
2014-10-24	27.09	27.25	26.81	27.23	602777
2014-10-27	27.06	27.31	26.94	27.28	771551
2014-10-28	27.49	27.87	27.27	27.83	1090024
2014-10-29	27.94	27.97	27.45	27.64	1509870
2014-10-30	26.55	27.15	25.92	26.86	3522189
2014-10-31	27.21	28.95	27.06	28.57	3862462
2014-11-03	28.55	28.98	28.32	28.79	1886512
2014-11-04	28.78	28.89	28.16	28.18	1238860
2014-11-05	28.31	28.82	28.22	28.76	1543137
2014-11-06	28.74	29.06	28.59	28.94	920411
2014-11-07	28.97	29.13	28.58	29.12	1169060
2014-11-10	29.19	29.56	28.98	29.23	1232285
2014-11-11	29.18	29.22	28.90	29.12	718970
2014-11-12	28.76	29.35	28.76	29.25	839638
2014-11-13	29.30	29.44	29.00	29.30	163644
2014-11-14	29.12	29.32	28.91	28.98	607771
2014-11-17	28.85	29.04	28.65	28.77	831617
2014-11-18	28.83	29.18	28.71	28.96	1274737
2014-11-19	28.95	28.97	28.42	28.72	1056654
2014-11-20	28.53	29.04	28.53	28.82	968175
2014-11-21	29.15	29.17	28.71	28.79	980183
2014-11-24	28.76	29.35	28.75	29.00	1671679
2014-11-25	29.09	29.11	28.58	28.75	1055102
2014-11-26	28.75	28.92	28.53	28.87	910183
2014-11-28	28.95	29.27	28.79	29.05	621676
2014-12-01	28.96	29.31	28.68	28.73	1206415
2014-12-02	28.73	29.13	28.73	28.86	828422
2014-12-03	28.91	29.61	28.73	29.56	961597
2014-12-04	29.60	29.64	28.86	28.98	914424
2014-12-05	29.10	29.32	28.99	29.25	814491
2014-12-08	29.13	29.31	28.78	28.96	902874
2014-12-09	28.74	29.49	28.74	29.43	1601285
2014-12-10	29.41	29.41	28.85	28.89	979174
2014-12-11	29.08	29.25	28.53	28.56	902565
2014-12-12	28.31	28.62	27.75	27.81	2130066
2014-12-15	28.04	28.60	27.48	27.51	1394331
2014-12-16	27.40	27.59	26.91	26.92	1891593
2014-12-17	26.76	27.46	26.74	27.40	1618670
2014-12-18	27.82	27.98	27.29	27.51	1418128
2014-12-19	27.61	27.97	27.50	27.61	2007753
2014-12-22	27.75	28.02	27.53	27.70	1012330
2014-12-23	27.91	28.15	27.62	27.95	941265
2014-12-24	27.99	28.08	27.82	27.93	650885
2014-12-26	28.05	28.37	28.05	28.11	558851
2014-12-29	28.22	28.53	28.08	28.22	1386640
2014-12-30	28.17	28.38	28.00	28.24	832802
2014-12-31	28.34	28.58	28.11	28.12	953552
2015-01-02	28.22	28.23	27.33	27.78	1125685
2015-01-05	27.56	27.80	27.20	27.44	1029058
2015-01-06	27.46	27.65	26.72	26.95	1093344
2015-01-07	27.26	27.35	26.91	27.33	958255
2015-01-08	27.51	27.85	27.45	27.62	1547691
2015-01-09	27.68	27.79	27.17	27.39	1033154
2015-01-12	27.42	27.62	26.78	26.90	1135792
2015-01-13	27.06	27.32	26.32	26.63	835572
2015-01-14	26.25	26.48	25.96	26.21	1060484
2015-01-15	26.22	26.47	25.24	25.28	1595883
2015-01-16	25.31	25.65	25.12	25.63	1447309
2015-01-20	25.70	25.99	25.48	25.65	1833136
2015-01-21	25.69	26.37	25.49	26.29	1626680
2015-01-22	26.45	27.00	26.27	26.89	1453996
2015-01-23	26.79	27.04	26.67	26.98	1045601
2015-01-26	27.04	27.29	26.87	27.28	1090623
2015-01-27	26.82	27.18	26.70	26.84	819380
2015-01-28	26.97	26.99	25.84	25.93	1367437
2015-01-29	26.09	26.25	25.74	26.21	1277748
2015-01-30	26.15	26.27	25.74	25.81	1674118
2015-02-02	25.86	26.32	25.68	26.29	1755411
2015-02-03	26.40	26.89	26.39	26.85	1139817
2015-02-04	26.00	26.86	25.51	26.58	1520744
2015-02-05	26.77	27.02	26.42	26.67	2334322
2015-02-06	26.90	27.34	26.70	27.02	1635314
2015-02-09	27.02	27.25	26.80	27.05	2618156
2015-02-10	27.32	27.37	26.99	27.35	851246
2015-02-11	27.37	27.50	26.98	27.15	1358453
2015-02-12	27.19	27.33	27.02	27.12	1204594
2015-02-13	27.08	27.23	26.95	27.22	1088040
2015-02-17	27.29	27.52	27.18	27.43	1223813
2015-02-18	27.34	27.46	27.07	27.25	1672756
2015-02-19	27.26	27.39	27.06	27.31	1652523
2015-02-20	27.35	27.43	27.00	27.38	1715217
2015-02-23	27.29	27.49	27.17	27.24	1857076
2015-02-24	27.28	27.40	26.97	27.36	1764228
2015-02-25	27.41	27.91	27.28	27.85	1481986
2015-02-26	24.10	24.97	22.90	24.78	15292617
2015-02-27	24.70	24.82	24.33	24.58	5420534
2015-03-02	24.60	24.83	24.51	24.82	2940846
2015-03-03	24.83	24.99	24.62	24.93	2912767
2015-03-04	24.42	24.58	24.03	24.03	3140668
2015-03-05	24.19	24.22	23.78	24.15	2469451
2015-03-06	24.02	24.22	23.70	23.83	3168636
2015-03-09	23.81	24.00	23.46	23.98	2899691
2015-03-10	23.75	24.08	23.64	23.82	3759712
2015-03-11	23.94	24.23	23.76	24.15	4721445
2015-03-12	24.29	24.64	24.16	24.47	2852988
2015-03-13	24.40	24.56	24.17	24.42	1759751
2015-03-16	24.52	25.06	24.48	24.70	3479918
2015-03-17	24.65	24.70	24.42	24.62	1919231
2015-03-18	24.52	24.60	24.26	24.31	3697188
2015-03-19	24.19	24.59	24.03	24.23	3031651
2015-03-20	24.34	24.49	24.22	24.43	4396957
2015-03-23	24.40	24.60	24.31	24.32	2942063
2015-03-24	24.29	24.42	24.17	24.19	4393067
2015-03-25	24.26	24.30	23.63	23.64	2623587
2015-03-26	23.59	24.21	23.39	24.13	6108266
2015-03-27	24.01	24.91	24.01	24.77	2933052
2015-03-30	24.81	25.14	24.81	24.99	2818916
2015-03-31	25.00	25.76	25.00	25.56	4176199
2015-04-01	25.55	25.60	25.26	25.40	2916087
2015-04-02	25.44	25.62	25.26	25.58	1809541
2015-04-06	25.49	26.10	25.36	25.85	1994140
2015-04-07	25.96	25.96	25.64	25.67	1634743
2015-04-08	25.64	26.00	25.52	25.95	1156849
2015-04-09	25.90	26.20	25.72	25.83	1113261
2015-04-10	25.84	25.96	25.67	25.85	1138603
2015-04-13	25.78	25.78	25.53	25.57	1097579
2015-04-14	25.51	25.64	25.38	25.50	1084731
2015-04-15	25.64	25.79	25.51	25.59	1149996
2015-04-16	25.62	25.72	25.47	25.62	829099
2015-04-17	25.45	25.74	25.06	25.22	2938590
2015-04-20	25.41	25.74	25.32	25.49	1571417
2015-04-21	25.55	25.59	25.38	25.46	1956050
2015-04-22	25.47	25.63	25.27	25.52	2992895
2015-04-23	25.52	25.66	25.47	25.58	1204243
2015-04-24	25.73	25.75	25.48	25.58	1661973
2015-04-27	25.65	25.75	25.20	25.25	2032181
2015-04-28	25.18	25.35	24.97	25.01	1963566
2015-04-29	24.97	25.30	24.92	25.26	2698965
2015-04-30	26.99	27.88	26.29	27.07	6481941
2015-05-01	27.31	27.93	27.31	27.81	2536417
2015-05-04	27.83	28.10	27.74	27.84	2131565
2015-05-05	27.69	27.94	27.59	27.66	2305187
2015-05-06	27.78	27.84	27.39	27.54	1199488
2015-05-07	26.97	27.77	26.53	27.63	1365128
2015-05-08	27.92	27.93	27.37	27.51	1373183
2015-05-11	27.50	27.79	27.39	27.57	1469531
2015-05-12	27.51	27.88	27.33	27.76	1363437
2015-05-13	27.80	28.12	27.70	27.85	1682164
2015-05-14	28.00	28.04	27.73	27.82	1380007
2015-05-15	27.82	28.06	27.60	28.06	1367786
2015-05-18	28.06	28.49	27.98	28.42	1133724
2015-05-19	28.52	28.65	28.42	28.52	994746
2015-05-20	28.63	28.72	28.30	28.69	1140740
2015-05-21	28.55	28.77	28.44	28.72	942447
2015-05-22	28.77	28.89	28.68	28.75	946781
2015-05-26	28.74	28.74	28.19	28.34	1467094
2015-05-27	28.50	28.91	28.26	28.86	1311487
2015-05-28	28.86	29.00	28.64	28.81	1428022
2015-05-29	28.71	28.89	28.50	28.57	1567121
2015-06-01	28.62	28.85	28.43	28.81	1008013
2015-06-02	28.63	28.96	28.57	28.85	725080
2015-06-03	28.99	29.32	28.73	29.24	1292250
2015-06-04	28.98	29.16	28.85	29.02	1376899
2015-06-05	29.02	29.58	29.00	29.51	1251980
2015-06-08	29.49	29.51	29.03	29.04	907576
2015-06-09	29.14	29.35	28.93	29.12	688485
2015-06-10	29.18	29.47	29.10	29.29	1446295
2015-06-11	29.35	29.47	29.20	29.42	1391083
2015-06-12	29.39	29.51	29.25	29.40	632654
2015-06-15	29.19	29.31	28.83	29.29	1089709
2015-06-16	29.35	29.50	29.15	29.29	1151174
2015-06-17	29.39	29.56	29.26	29.35	1145036
2015-06-18	29.37	29.84	29.37	29.58	1076974
2015-06-19	29.66	29.90	29.54	29.69	1547800
2015-06-22	29.87	29.87	29.47	29.78	1130395
2015-06-23	29.80	30.11	29.71	30.03	911002
2015-06-24	30.04	30.24	29.86	30.03	1330508
2015-06-25	30.25	30.50	30.08	30.33	1747782
2015-06-26	30.40	30.82	30.25	30.79	2662802
2015-06-29	30.54	30.71	30.19	30.21	1427886
2015-06-30	30.42	30.49	30.03	30.25	1658831
2015-07-01	30.47	30.80	30.35	30.60	2175982
2015-07-02	30.81	30.95	30.21	30.41	1567836
2015-07-06	30.15	30.66	30.12	30.25	2975847
2015-07-07	30.38	30.65	29.93	30.60	1986276
2015-07-08	30.31	30.50	30.11	30.36	3210444
2015-07-09	30.74	30.74	30.01	30.08	2489112
2015-07-10	30.27	30.43	30.00	30.33	1388446
2015-07-13	30.58	30.78	30.39	30.76	1936561
2015-07-14	30.69	31.05	30.51	30.92	1730223
2015-07-15	30.98	31.18	30.77	31.05	1275238
2015-07-16	31.26	31.33	31.07	31.17	849980
2015-07-17	31.25	31.36	30.99	31.12	947539
2015-07-20	31.25	31.36	31.10	31.26	792327
2015-07-21	31.30	31.42	31.14	31.21	1101667
2015-07-22	31.18	31.39	31.08	31.19	2534616
2015-07-23	31.30	31.52	31.25	31.40	1312502
2015-07-24	31.46	31.46	30.78	30.90	1352446
2015-07-27	30.70	30.92	30.47	30.73	1690995
2015-07-28	30.86	30.97	30.61	30.87	2243061
2015-07-29	30.92	31.43	30.92	31.37	2063359
2015-07-30	31.13	32.25	30.90	31.34	3115307
2015-07-31	31.50	31.94	31.01	31.46	1893117
2015-08-03	31.52	31.69	31.08	31.36	1790178
2015-08-04	31.48	31.96	31.41	31.72	1626630
2015-08-05	31.77	31.95	31.61	31.75	1495896
2015-08-06	31.64	31.99	31.23	31.49	1013414
2015-08-07	31.44	31.63	31.24	31.41	990967
2015-08-10	31.66	31.84	31.35	31.64	1178253
2015-08-11	31.46	31.48	31.06	31.45	1027441
2015-08-12	31.18	31.45	30.90	31.11	1850387
2015-08-13	31.05	31.57	30.96	31.36	917242
2015-08-14	31.44	31.72	31.24	31.53	1103705
2015-08-17	31.37	31.54	31.16	31.44	1182382
2015-08-18	31.41	31.55	31.20	31.20	782660
2015-08-19	31.14	31.14	30.72	30.84	906594
2015-08-20	30.51	30.77	30.17	30.42	1242582
2015-08-21	30.06	30.19	29.46	29.47	1857706
2015-08-24	27.90	29.47	26.67	28.69	2552390
2015-08-25	29.51	29.95	28.46	28.48	2228428
2015-08-26	29.07	29.25	28.65	29.07	2168363
2015-08-27	29.33	29.91	29.30	29.85	1805563
2015-08-28	29.72	30.16	29.72	29.93	1060634
2015-08-31	29.90	30.27	29.75	29.99	1034556
2015-09-01	29.45	29.75	29.31	29.45	1429673
2015-09-02	29.82	30.12	29.47	30.12	1363221
2015-09-03	30.23	30.76	30.22	30.37	1868660
2015-09-04	30.04	30.73	29.67	29.81	1644152
2015-09-08	30.42	30.58	29.96	30.49	1261386
2015-09-09	30.62	30.82	30.13	30.25	1399284
2015-09-10	30.26	30.58	30.14	30.35	1032968
2015-09-11	30.22	30.36	29.86	30.31	1158158
2015-09-14	30.35	30.51	30.13	30.36	978794
2015-09-15	30.60	30.60	30.25	30.50	1134008
2015-09-16	30.55	30.76	30.15	30.67	1304461
2015-09-17	30.60	31.04	30.56	30.66	1107569
2015-09-18	30.17	30.35	29.89	29.94	1857954
2015-09-21	30.23	30.72	30.14	30.59	1957524
2015-09-22	30.18	30.35	29.46	29.84	1577161
2015-09-23	29.74	29.86	29.42	29.49	1132084
2015-09-24	29.21	29.29	28.74	29.17	1704066
2015-09-25	29.38	29.44	29.07	29.13	1329681
2015-09-28	28.90	28.94	28.18	28.26	1262488
2015-09-29	28.35	28.38	27.81	27.94	1856562
2015-09-30	28.24	28.41	27.89	28.36	2766510
2015-10-01	28.37	28.70	28.13	28.44	1499738
2015-10-02	28.10	28.63	28.03	28.62	1692617
2015-10-05	28.83	29.97	28.78	29.08	1441174
2015-10-06	29.10	29.25	28.75	28.95	6135201
2015-10-07	29.07	29.21	28.71	28.83	1860895
2015-10-08	28.82	29.06	28.65	28.89	1580748
2015-10-09	28.88	29.28	28.45	28.56	1247564
2015-10-12	28.57	28.70	28.40	28.46	714240
2015-10-13	28.43	28.63	28.19	28.22	1061074
2015-10-14	28.19	28.28	27.74	27.79	1533857
2015-10-15	27.87	28.11	27.68	28.07	1161259
2015-10-16	28.15	28.15	27.74	27.80	1468111
2015-10-19	27.72	28.02	27.60	27.96	1512683
2015-10-20	28.00	28.06	27.73	27.85	1047376
2015-10-21	28.03	28.09	27.56	27.63	860772
2015-10-22	27.82	28.18	27.71	28.10	1249657
2015-10-23	27.93	28.34	27.82	28.28	1471513
2015-10-26	28.23	28.57	28.22	28.55	1733032
2015-10-27	28.53	28.59	28.09	28.19	1604610
2015-10-28	28.29	29.50	28.14	29.47	2646965
2015-10-29	29.33	30.32	29.06	29.94	1859030
2015-10-30	29.89	29.95	27.71	29.61	1877992
2015-11-02	29.69	29.90	29.40	29.86	1360401
2015-11-03	29.90	29.99	29.81	29.94	1302680
2015-11-04	29.95	30.09	29.70	30.04	1665455
2015-11-05	30.07	30.13	29.72	30.09	1347273
2015-11-06	30.04	30.14	29.88	30.08	1056610
2015-11-09	29.98	30.17	29.52	30.11	1405124
2015-11-10	30.01	30.40	29.92	30.40	1430788
2015-11-11	30.38	30.50	30.18	30.20	1021333
2015-11-12	29.89	30.07	29.61	29.62	1156212
2015-11-13	29.56	29.84	28.76	28.80	1799874
2015-11-16	28.80	29.42	28.69	29.40	1429246
2015-11-17	29.52	29.65	29.26	29.51	1282769
2015-11-18	29.69	29.69	29.12	29.45	1475365
2015-11-19	29.47	29.63	29.23	29.48	1006099
2015-11-20	29.67	29.86	29.39	29.57	909283
2015-11-23	29.53	29.97	29.24	29.79	903860
2015-11-24	29.50	29.83	29.40	29.79	1187007
2015-11-25	29.72	29.93	29.69	29.76	768974
2015-11-27	29.75	30.13	29.68	30.07	476010
2015-11-30	30.20	30.20	29.39	29.49	1979209
2015-12-01	29.55	29.88	29.48	29.70	1435484
2015-12-02	29.72	29.85	29.02	29.08	761463
2015-12-03	29.28	29.28	28.38	28.56	1721132
2015-12-04	28.55	29.09	28.55	29.03	1230929
2015-12-07	28.96	29.17	28.75	29.13	1197859
2015-12-08	29.01	29.42	28.83	29.36	1311087
2015-12-09	29.22	29.49	28.63	28.67	1209934
2015-12-10	28.74	28.78	28.30	28.65	1184020
2015-12-11	28.28	28.41	28.02	28.14	906190
2015-12-14	28.11	28.53	28.08	28.45	1194927
2015-12-15	28.69	28.95	28.51	28.54	1366170
2015-12-16	28.71	28.89	28.20	28.73	1255377
2015-12-17	28.74	28.79	27.97	27.99	1054495
2015-12-18	27.85	27.98	27.10	27.31	3357840
2015-12-21	27.37	27.91	27.08	27.35	1691888
2015-12-22	27.44	28.96	27.39	28.84	2217226
2015-12-23	29.03	29.63	28.96	29.46	1578201
2015-12-24	29.37	29.75	29.30	29.49	552919
2015-12-28	29.34	29.69	29.23	29.69	1141823
2015-12-29	29.83	30.11	29.71	30.03	1070843
2015-12-30	30.00	30.26	29.71	29.76	931510
2015-12-31	29.76	30.17	29.55	29.63	1182544
2016-01-04	29.27	29.49	28.61	28.84	2449224
2016-01-05	28.82	29.24	28.39	28.62	1171140
2016-01-06	28.05	28.55	28.03	28.41	1692336
2016-01-07	27.79	28.28	27.55	28.19	2903954
2016-01-08	28.46	28.70	27.06	27.11	1950956
2016-01-11	27.21	27.36	26.46	26.73	1889681
2016-01-12	27.02	27.38	26.54	27.02	1825420
2016-01-13	27.07	27.09	25.31	25.38	2225612
2016-01-14	25.38	26.07	25.28	25.82	2535058
2016-01-15	25.39	25.98	25.01	25.96	2706184
2016-01-19	26.20	26.36	25.41	25.74	1997883
2016-01-20	25.48	26.31	25.01	26.06	1951780
2016-01-21	26.10	26.66	25.90	26.34	2611729
2016-01-22	26.69	26.97	26.19	26.77	1649806
2016-01-25	26.72	26.90	25.52	26.06	1543543
2016-01-26	26.25	26.81	26.12	26.79	1358622
2016-01-27	26.66	26.72	25.96	26.15	1242872
2016-01-28	26.44	26.50	25.97	26.46	1301413
2016-01-29	26.50	27.41	26.50	27.40	1870353
2016-02-01	27.23	27.48	26.87	27.34	1520494
2016-02-02	27.11	27.51	26.75	26.78	1149677
2016-02-03	26.94	27.42	25.99	26.56	1499961
2016-02-04	26.41	26.55	25.84	26.40	1695747
2016-02-05	26.35	26.35	25.16	25.22	1511441
2016-02-08	24.82	25.00	24.44	24.92	1490204
2016-02-09	24.63	24.89	24.18	24.19	1981758
2016-02-10	24.41	25.01	24.11	24.54	1567032
2016-02-11	24.19	24.97	23.95	24.41	2057706
2016-02-12	24.72	26.30	24.43	25.03	1182215
2016-02-16	25.51	25.82	25.14	25.67	981616
2016-02-17	25.91	26.13	25.60	26.02	1147350
2016-02-18	25.98	26.46	25.77	25.94	991632
2016-02-19	25.85	26.33	25.68	26.31	845799
2016-02-22	26.52	26.78	25.77	26.00	2348197
2016-02-23	25.94	26.54	25.76	26.17	2171122
2016-02-24	25.78	26.04	24.83	25.94	3256898
2016-02-25	27.45	27.86	26.54	27.75	3683959
2016-02-26	28.02	28.20	27.36	28.16	1680083
2016-02-29	28.88	29.00	27.47	27.60	2893600
2016-03-01	27.79	28.55	27.66	28.54	2109381
2016-03-02	28.76	28.97	28.32	28.93	300
2016-03-03	28.85	29.42	28.58	29.41	1627958
2016-03-04	29.58	30.15	29.41	30.03	2550463
2016-03-07	29.96	30.47	29.60	30.44	1615993
2016-03-08	30.37	30.62	30.15	30.44	2496482
2016-03-09	30.70	30.76	30.27	30.42	1403530
2016-03-10	30.48	30.68	29.96	30.42	1247730
2016-03-11	30.75	31.18	30.56	31.15	1724431
2016-03-14	31.20	31.30	30.80	30.83	2221503
2016-03-15	29.78	30.85	29.78	30.49	1936182
2016-03-16	30.53	30.84	30.27	30.81	1509423
2016-03-17	30.73	31.00	30.54	30.95	1365775
2016-03-18	30.80	31.24	30.28	30.83	2537806
2016-03-21	30.74	30.96	30.27	30.87	1722220
2016-03-22	30.64	31.11	30.50	30.81	1653202
2016-03-23	30.73	30.81	30.18	30.21	3080294
2016-03-24	29.99	30.17	29.82	30.12	2075055
2016-03-28	30.37	30.84	30.21	30.61	1660045
2016-03-29	30.62	30.93	30.40	30.61	2404070
2016-03-30	31.00	31.21	30.79	31.12	2040921
2016-03-31	31.12	32.12	31.08	31.12	2791233
2016-04-01	31.75	32.17	31.65	32.16	3573302
2016-04-04	32.14	32.35	31.74	32.29	2347321
2016-04-05	32.55	32.55	31.49	31.50	2410550
2016-04-06	31.48	31.67	31.08	31.64	1964949
2016-04-07	31.57	31.59	31.02	31.37	2155046
2016-04-08	31.54	31.76	31.26	31.64	1846392
2016-04-11	31.92	32.00	31.36	31.36	1951016
2016-04-12	31.57	32.40	31.36	32.29	2044165
2016-04-13	32.50	33.23	32.29	33.20	1702552
2016-04-14	33.30	33.40	32.99	33.07	1323521
2016-04-15	33.10	33.36	33.05	33.20	1242682
2016-04-18	33.04	33.45	32.98	33.21	1128053
2016-04-19	33.50	33.62	33.19	33.35	1256327
2016-04-20	33.31	33.64	32.97	33.55	1032681
2016-04-21	33.64	33.84	33.46	33.51	1381059
2016-04-22	33.51	33.70	33.24	33.26	2465814
2016-04-25	33.34	33.42	33.00	33.08	2209896
2016-04-26	33.31	34.06	33.19	33.95	1958232
2016-04-27	33.94	34.26	33.82	34.16	2169407
2016-04-28	33.92	34.21	32.74	32.89	2962053
2016-04-29	32.92	33.09	31.47	32.05	3832499
2016-05-02	32.05	32.47	31.72	32.46	3468542
2016-05-03	32.17	32.58	31.98	32.50	2149144
2016-05-04	32.24	32.71	32.24	32.44	1788100
2016-05-05	32.52	32.74	32.29	32.34	1903532
2016-05-06	32.16	32.58	32.00	32.51	917935
2016-05-09	32.40	32.87	32.35	32.61	1778512
2016-05-10	32.79	33.14	32.63	33.00	2214435
2016-05-11	33.05	33.19	32.51	32.57	1591979
2016-05-12	32.63	33.23	32.61	33.00	2038131
2016-05-13	32.97	32.98	32.25	32.30	1382274
2016-05-16	32.42	33.05	32.42	32.71	2231322
2016-05-17	32.55	32.92	31.94	32.18	1888829
2016-05-18	32.06	32.18	31.79	31.99	1584691
2016-05-19	31.70	31.76	31.23	31.46	5400411
2016-05-20	31.52	31.69	31.24	31.42	61585902
2016-05-23	31.61	32.25	31.31	31.90	3927044
2016-05-24	32.01	32.51	32.01	32.26	2445572
2016-05-25	32.26	33.00	32.15	32.93	2597292
2016-05-26	31.88	33.24	31.88	32.74	2363123
2016-05-27	32.91	33.19	32.58	33.19	1863502
2016-05-31	33.30	33.48	32.88	33.07	1500451
2016-06-01	32.78	33.19	32.47	32.69	1559427
2016-06-02	32.49	33.09	32.49	33.09	1977865
2016-06-03	32.85	32.97	32.48	32.93	1298956
2016-06-06	32.90	32.90	32.45	32.50	2153741
2016-06-07	32.47	33.24	32.47	33.05	2553802
2016-06-08	33.01	33.21	32.91	33.21	1659992
2016-06-09	33.02	33.32	32.98	33.11	2161443
2016-06-10	32.40	32.70	32.16	32.23	1471832
2016-06-13	32.22	32.45	32.00	32.14	1589948
2016-06-14	32.05	32.26	31.91	32.12	1349808
2016-06-15	32.19	32.75	32.11	32.44	1597070
2016-06-16	32.26	32.75	32.05	32.52	1264167
2016-06-17	32.52	32.76	32.27	32.58	1995903
2016-06-20	32.91	33.23	32.85	32.89	1723885
2016-06-21	32.92	33.23	32.56	32.77	1448929
2016-06-22	32.75	33.23	32.56	32.84	1644164
2016-06-23	33.22	33.62	33.05	33.61	2146673
2016-06-24	32.07	32.26	31.02	31.04	5765107
2016-06-27	30.88	30.93	29.37	29.52	4438604
2016-06-28	29.94	30.68	29.68	30.42	2083655
2016-06-29	30.81	31.55	30.54	31.35	2026128
2016-06-30	31.52	32.61	31.19	31.70	2498983
2016-07-01	31.70	32.15	31.49	32.12	2093976
2016-07-05	31.98	32.05	31.18	31.59	2483969
2016-07-06	31.48	31.95	31.41	31.76	3830794
2016-07-07	32.00	32.03	31.63	31.97	1393170
2016-07-08	32.39	33.16	32.10	33.09	2379358
2016-07-11	33.89	33.95	33.42	33.67	3117126
2016-07-12	33.85	34.02	33.37	33.39	1505276
2016-07-13	33.45	33.64	33.06	33.16	1402208
2016-07-14	33.48	33.53	33.20	33.40	1517615
2016-07-15	33.53	33.58	32.99	33.08	1488418
2016-07-18	33.03	33.19	32.64	32.67	1911776
2016-07-19	32.64	32.91	32.37	32.53	2067973
2016-07-20	32.67	32.94	32.51	32.89	853520
2016-07-21	32.89	33.20	32.78	32.98	1852444
2016-07-22	33.03	33.39	32.99	33.34	1079114
2016-07-25	33.24	33.75	33.24	33.62	1373401
2016-07-26	33.72	33.88	33.58	33.84	1826003
2016-07-27	33.91	34.24	33.84	34.14	2032194
2016-07-28	33.80	33.90	32.45	33.62	2385611
2016-07-29	33.66	34.51	33.63	34.39	2493812
2016-08-01	34.40	34.56	34.25	34.48	1917395
2016-08-02	34.46	34.65	34.25	34.50	2853527
2016-08-03	34.56	34.86	34.42	34.86	2007669
2016-08-04	34.92	35.08	34.59	34.67	2352852
2016-08-05	34.83	35.29	34.75	35.19	1512664
2016-08-08	35.33	35.51	34.82	34.92	1613919
2016-08-09	34.91	35.12	34.65	34.71	1477000
2016-08-10	34.83	35.01	34.69	34.95	2156720
2016-08-11	35.15	35.41	34.68	34.69	1137710
2016-08-12	34.69	35.33	34.45	34.65	1255275
2016-08-15	34.81	35.38	34.81	35.35	1472017
2016-08-16	35.27	35.46	35.07	35.17	1028346
2016-08-17	35.05	35.46	35.05	35.40	1906752
2016-08-18	35.33	35.46	35.14	35.46	1048346
2016-08-19	35.39	35.70	35.25	35.68	1288458
2016-08-22	35.67	35.70	35.39	35.60	1268012
2016-08-23	35.76	35.84	35.61	35.79	833555
2016-08-24	35.81	35.96	35.67	35.88	1153940
2016-08-25	35.77	35.99	35.65	35.86	1019279
2016-08-26	35.99	36.13	35.48	35.69	1300639
2016-08-29	35.74	36.14	35.71	35.98	1067462
2016-08-30	35.95	36.24	35.94	36.23	1220762
2016-08-31	36.27	36.35	35.86	36.09	1596464
2016-09-01	35.90	36.05	35.50	35.56	1805587
2016-09-02	35.70	35.89	35.50	35.79	1311962
2016-09-06	35.85	36.07	35.62	36.04	1606438
2016-09-07	36.06	36.27	35.98	36.22	991022
2016-09-08	36.18	36.30	35.73	35.73	1867477
2016-09-09	35.38	35.61	34.91	34.91	2183546
2016-09-12	34.85	35.47	34.69	35.43	1750330
2016-09-13	34.99	35.49	34.03	35.18	1951115
2016-09-14	35.19	35.57	35.10	35.43	1682801
2016-09-15	35.35	35.86	35.01	35.69	1641459
2016-09-16	35.24	35.54	34.94	35.46	2794906
2016-09-19	35.54	35.98	35.51	35.62	1741561
2016-09-20	35.77	35.91	35.27	35.29	1828472
2016-09-21	35.42	35.58	35.04	35.40	2155625
2016-09-22	35.62	35.86	35.35	35.74	2364347
2016-09-23	35.67	35.76	35.44	35.68	1561328
2016-09-26	35.57	35.65	35.05	35.30	1561663
2016-09-27	35.25	35.44	35.07	35.41	1860415
2016-09-28	35.52	35.56	35.24	35.52	3639400
2016-09-29	35.44	35.70	35.19	35.24	2624951
2016-09-30	35.46	35.60	35.20	35.46	1916410
2016-10-03	35.31	35.58	35.16	35.21	1164684
2016-10-04	35.17	35.24	34.13	34.19	3214234
2016-10-05	34.50	34.54	33.53	33.62	4852289
2016-10-06	33.45	34.04	32.82	33.24	2972083
2016-10-07	33.25	33.42	33.02	33.20	2151445
2016-10-10	33.45	33.81	33.45	33.55	1984955
2016-10-11	33.49	33.65	33.00	33.11	1543126
2016-10-12	33.15	33.57	32.99	33.31	1447681
2016-10-13	32.97	33.14	32.90	32.96	1708351
2016-10-14	33.15	33.35	32.80	32.84	1820244
2016-10-17	32.78	33.13	32.66	33.03	1589375
2016-10-18	33.40	33.59	32.82	32.93	1970346
2016-10-19	32.47	33.10	32.47	32.94	1255709
2016-10-20	32.86	33.08	32.77	32.98	1679114
2016-10-21	32.75	32.89	32.48	32.87	1336706
2016-10-24	33.03	33.26	33.00	33.05	1385696
2016-10-25	32.96	33.40	32.75	32.97	1233876
2016-10-26	32.83	33.40	32.74	33.26	2457686
2016-10-27	30.78	32.47	29.57	31.82	8544255
2016-10-28	31.94	32.24	31.77	32.12	3145229
2016-10-31	32.25	32.64	31.92	32.28	2491416
2016-11-01	32.34	32.47	31.74	31.97	2173917
2016-11-02	31.97	32.06	31.55	31.80	2012217
2016-11-03	31.81	32.58	31.08	31.19	2132130
2016-11-04	31.35	31.79	31.21	31.39	1910324
2016-11-07	31.97	32.84	31.63	31.79	1970015
2016-11-08	31.65	32.03	31.43	31.94	1588879
2016-11-09	31.41	32.13	30.98	32.09	1925999
2016-11-10	32.22	32.57	31.75	31.87	2167795
2016-11-11	31.78	32.27	31.73	32.20	1748752
2016-11-14	32.30	32.75	32.20	32.52	2007385
2016-11-15	32.64	32.91	32.48	32.90	1466024
2016-11-16	32.89	33.31	32.71	33.04	1976810
2016-11-17	32.97	33.19	32.57	32.67	1312273
2016-11-18	32.57	32.62	32.14	32.25	1777900
2016-11-21	32.28	32.73	32.22	32.68	1427948
2016-11-22	32.80	33.34	32.72	33.22	1492546
2016-11-23	33.20	33.54	33.05	33.29	1039464
2016-11-25	33.34	33.52	33.17	33.44	385921
2016-11-28	33.36	33.41	32.91	33.27	1192073
2016-11-29	33.39	33.59	32.96	33.01	1706024
2016-11-30	33.02	33.28	32.81	32.83	1653448
2016-12-01	32.84	33.25	32.47	32.59	2338489
2016-12-02	32.59	32.91	32.10	32.24	2139513
2016-12-05	32.52	32.96	32.36	32.67	1856244
2016-12-06	32.68	33.16	32.47	33.05	1325448
2016-12-07	33.08	33.80	32.90	33.60	4860378
2016-12-08	33.61	33.98	33.42	33.66	1821102
2016-12-09	33.68	34.30	33.51	34.29	1584596
2016-12-12	34.10	34.13	33.06	33.27	1973651
2016-12-13	33.33	33.76	32.92	33.36	1839221
2016-12-14	33.38	33.41	32.37	32.40	2473883
2016-12-15	32.39	32.72	32.07	32.57	2819094
2016-12-16	32.67	32.90	32.31	32.43	2430294
2016-12-19	32.40	32.82	31.78	31.99	1868308
2016-12-20	31.98	32.31	31.79	32.02	1748313
2016-12-21	31.95	32.49	31.90	32.37	1684251
2016-12-22	32.19	32.40	30.79	30.94	2452176
2016-12-23	31.01	31.24	30.80	30.93	1620078
2016-12-27	31.04	31.43	31.04	31.33	954271
2016-12-28	31.44	31.45	30.81	30.88	1408627
2016-12-29	30.92	31.09	30.77	30.88	795965
2016-12-30	30.99	31.24	30.54	30.65	1143046
2017-01-03	30.99	31.36	30.71	31.03	1838489
2017-01-04	31.08	31.29	30.98	31.24	2265794
2017-01-05	31.15	31.34	30.81	31.26	2371323
2017-01-06	31.26	31.97	30.93	31.67	2559176
2017-01-09	31.66	31.71	31.16	31.19	2029929
2017-01-10	31.11	31.52	31.11	31.26	1482517
2017-01-11	31.19	31.37	30.98	31.18	2136202
2017-01-12	31.13	31.70	31.02	31.64	1669647
2017-01-13	31.75	31.86	31.43	31.80	1177152
2017-01-17	31.68	31.81	31.45	31.60	1653564
2017-01-18	31.62	31.87	31.40	31.87	1354513
2017-01-19	31.93	31.99	31.38	31.48	3889904
2017-01-20	31.66	31.87	31.38	31.62	1916521
2017-01-23	31.54	31.93	31.39	31.66	1740358
2017-01-24	31.83	31.88	31.46	31.48	2996659
2017-01-25	31.66	31.90	31.50	31.61	2180291
2017-01-26	31.66	31.85	31.39	31.59	1580220
2017-01-27	31.58	31.67	31.24	31.47	1675648
2017-01-30	31.42	31.86	31.04	31.85	2563571
2017-01-31	31.77	31.92	31.52	31.91	2489899
2017-02-01	31.91	32.17	31.47	31.70	2051905
2017-02-02	31.64	31.75	31.46	31.74	1184120
2017-02-03	31.72	32.08	31.61	31.96	1807566
2017-02-06	31.88	31.98	31.43	31.48	2595223
2017-02-07	31.62	31.64	30.73	30.89	2365721
2017-02-08	30.89	30.99	30.58	30.64	1946001
2017-02-09	30.63	31.24	30.61	31.24	2316038
2017-02-10	31.26	31.35	31.09	31.20	1463200
2017-02-13	31.25	31.38	31.15	31.35	1517060
2017-02-14	31.38	31.66	31.03	31.66	1608571
2017-02-15	31.51	32.06	31.37	31.92	1627120
2017-02-16	31.91	32.07	31.75	31.98	2379365
2017-02-17	31.88	31.99	31.61	31.94	2292395
2017-02-21	32.14	32.90	32.09	32.83	3138296
2017-02-22	32.73	33.17	32.46	33.05	4378417
2017-02-23	32.00	32.10	31.09	31.58	6674402
2017-02-24	31.56	31.94	31.40	31.88	5093059
2017-02-27	31.92	32.00	31.54	31.59	3728427
2017-02-28	31.48	31.80	31.19	31.58	4050799
2017-03-01	31.90	32.30	31.73	32.26	2345176
2017-03-02	32.14	32.29	31.53	31.56	3171923
2017-03-03	31.59	31.73	31.42	31.71	3160053
2017-03-06	31.58	31.75	31.30	31.31	2783085
2017-03-07	31.29	31.40	30.83	30.89	2234585
2017-03-08	30.92	31.26	30.69	30.70	2129085
2017-03-09	30.63	30.76	30.37	30.44	2752285
2017-03-10	30.68	30.69	29.95	30.00	4782169
2017-03-13	30.00	30.26	29.93	30.23	2381256
2017-03-14	29.48	30.23	29.48	30.15	1629760
2017-03-15	30.18	30.31	29.96	30.18	2559862
2017-03-16	30.23	30.54	30.22	30.41	2102404
2017-03-17	30.59	30.67	30.14	30.31	3093992
2017-03-20	30.31	30.40	29.97	29.99	1364187
2017-03-21	30.13	30.28	29.64	29.65	2304367
2017-03-22	29.72	29.82	29.46	29.67	1926930
2017-03-23	29.70	29.81	29.50	29.54	2160026
2017-03-24	29.54	29.70	29.26	29.39	1853872
2017-03-27	29.18	29.45	29.03	29.39	4330486
2017-03-28	29.27	29.65	29.09	29.62	3832139
2017-03-29	29.61	29.82	29.53	29.65	1781731
2017-03-30	29.56	29.89	29.52	29.60	1613589
2017-03-31	29.62	29.79	29.24	29.27	3239232
2017-04-03	29.14	29.39	28.60	28.70	2959946
2017-04-04	28.69	28.78	28.28	28.35	3092262
2017-04-05	28.50	28.70	27.89	27.95	3036583
2017-04-06	28.04	28.24	27.88	28.11	3351592
2017-04-07	28.09	28.16	27.85	28.06	2547147
2017-04-10	28.04	28.44	28.02	28.31	2348768
2017-04-11	28.27	28.62	28.22	28.62	2416836
2017-04-12	28.50	28.62	28.04	28.14	2889540
2017-04-13	28.11	28.34	27.93	27.94	1643161
2017-04-17	27.99	28.23	27.89	28.08	1537503
2017-04-18	27.98	28.29	27.96	28.22	1536032
2017-04-19	28.33	28.60	28.26	28.49	1404836
2017-04-20	28.54	29.02	28.54	28.98	1954155
2017-04-21	28.96	29.02	28.80	29.01	1594379
2017-04-24	29.30	29.52	28.98	29.43	2980813
2017-04-25	29.57	29.82	29.43	29.77	2656590
2017-04-26	29.80	30.52	29.74	30.19	4891034
2017-04-27	31.70	32.47	30.99	31.19	4552775
2017-04-28	31.31	31.78	31.11	31.24	3272438
2017-05-01	31.54	31.87	31.35	31.44	3003636
2017-05-02	31.46	31.76	31.29	31.46	2100225
2017-05-03	31.33	31.46	30.97	31.20	1900734
2017-05-04	31.30	31.30	30.90	31.05	1741412
2017-05-05	31.26	31.61	31.23	31.52	1823644
2017-05-08	31.60	31.65	31.26	31.42	1529470
2017-05-09	31.42	31.73	31.35	31.41	1806667
2017-05-10	31.36	31.46	31.14	31.29	1256261
2017-05-11	31.14	31.20	30.78	31.03	1098516
2017-05-12	30.93	31.26	30.75	31.02	1307403
2017-05-15	31.13	31.49	30.99	31.17	984449
2017-05-16	31.35	31.35	30.93	30.98	1350757
2017-05-17	30.73	30.96	30.64	30.73	1844726
2017-05-18	30.73	31.37	30.61	30.87	1833850
2017-05-19	30.91	31.15	30.76	31.05	1522471
2017-05-22	31.13	31.97	31.13	31.45	1353808
2017-05-23	31.53	31.53	31.15	31.27	1914123
2017-05-24	31.31	31.35	31.09	31.26	1159990
2017-05-25	31.37	31.61	31.20	31.51	1212697
2017-05-26	31.53	31.59	31.33	31.55	2154301
2017-05-30	31.49	31.61	31.22	31.35	1378743
2017-05-31	31.41	31.55	31.13	31.49	1624913
2017-06-01	31.58	32.40	31.25	32.34	2145037
2017-06-02	32.32	32.44	32.15	32.33	1047476
2017-06-05	32.41	32.50	32.10	32.34	913859
2017-06-06	32.13	32.23	31.72	31.90	1270333
2017-06-07	31.98	31.99	31.80	31.86	1214666
2017-06-08	31.95	31.95	31.48	31.52	1363019
2017-06-09	31.51	31.98	31.38	31.97	1296549
2017-06-12	31.86	32.36	31.83	32.35	1871537
2017-06-13	32.40	32.66	32.14	32.65	1813846
2017-06-14	32.67	32.74	32.24	32.51	1649682
2017-06-15	32.39	32.60	32.14	32.51	1410277
2017-06-16	32.10	32.53	32.03	32.43	2692369
2017-06-19	32.53	32.92	32.26	32.90	1361490
2017-06-20	32.89	32.89	32.35	32.39	1817536
2017-06-21	32.46	32.62	32.05	32.10	1507047
2017-06-22	32.03	32.17	31.95	32.11	1868841
2017-06-23	32.14	32.32	31.98	32.27	6448066
2017-06-26	32.34	32.77	32.23	32.67	991628
2017-06-27	32.61	32.88	32.34	32.35	1381871
2017-06-28	32.49	32.73	32.13	32.39	1257486
2017-06-29	32.41	32.68	32.13	32.65	1356363
2017-06-30	32.59	33.09	32.50	32.95	1724426
2017-07-03	33.20	33.44	33.09	33.31	714951
2017-07-05	33.29	33.47	32.39	32.45	2379381
2017-07-06	32.38	32.50	31.33	31.39	2205264
2017-07-07	31.39	32.29	31.17	31.49	2435763
2017-07-10	31.47	31.79	31.40	31.73	1498076
2017-07-11	31.77	32.07	31.67	31.94	1276660
2017-07-12	32.12	32.39	31.97	32.09	1438677
2017-07-13	32.17	32.34	32.07	32.33	1754035
2017-07-14	32.38	32.72	32.29	32.54	1730187
2017-07-17	32.55	33.28	32.54	33.20	1459410
2017-07-18	33.15	33.16	32.79	33.05	1438997
2017-07-19	32.99	33.45	32.91	33.39	1234848
2017-07-20	33.50	33.66	33.11	33.42	1950414
2017-07-21	33.29	33.59	33.28	33.50	2139047
2017-07-24	33.50	33.50	33.00	33.01	1557876
2017-07-25	32.77	33.00	32.12	32.90	1966409
2017-07-26	32.90	32.99	32.65	32.84	1886832
2017-07-27	33.00	33.93	32.51	33.91	2805671
2017-07-28	33.86	34.60	33.68	34.53	2471551
2017-07-31	34.57	34.66	34.36	34.56	1445351
2017-08-01	34.74	34.75	34.18	34.26	1463596
2017-08-02	34.08	34.27	33.93	34.15	1287142
2017-08-03	34.09	34.50	33.99	34.11	721694
2017-08-04	34.23	34.24	33.99	34.16	682708
2017-08-07	34.20	34.55	34.11	34.50	1022834
2017-08-08	34.50	34.59	34.21	34.33	1844254
2017-08-09	34.19	34.52	34.06	34.47	1384862
2017-08-10	34.35	34.47	33.73	33.75	1034956
2017-08-11	33.88	34.04	33.75	33.82	1200259
2017-08-14	34.01	34.07	33.71	33.78	1357532
2017-08-15	33.67	33.83	33.44	33.70	1438184
2017-08-16	33.84	34.62	33.84	34.51	1180347
2017-08-17	34.37	34.63	34.08	34.09	2028878
2017-08-18	34.06	34.53	33.82	34.05	1364496
2017-08-21	34.00	34.17	33.83	34.06	1392938
2017-08-22	34.08	34.40	34.00	34.30	1591355
2017-08-23	34.15	34.26	33.93	34.14	1752198
2017-08-24	34.26	34.39	33.89	33.95	1242467
2017-08-25	34.01	34.34	34.01	34.30	968323
2017-08-28	34.35	34.45	34.03	34.24	1288947
2017-08-29	34.07	34.27	33.90	33.92	846690
2017-08-30	33.92	34.30	33.86	34.29	737718
2017-08-31	34.34	34.69	34.34	34.65	1468202
2017-09-01	34.73	34.98	34.65	34.72	919221
2017-09-05	34.63	34.91	34.62	34.89	1098263
2017-09-06	34.95	35.02	34.79	34.83	1124516
2017-09-07	35.02	35.02	34.64	34.75	822228
2017-09-08	34.76	34.87	34.56	34.81	746871
2017-09-11	34.95	35.43	34.92	35.38	1365208
2017-09-12	35.45	35.86	35.38	35.62	1313686
2017-09-13	35.56	35.67	35.41	35.54	800523
2017-09-14	35.41	35.63	35.30	35.61	1398254
2017-09-15	35.58	35.62	35.22	35.35	1565619
2017-09-18	35.47	35.50	35.17	35.23	1315495
2017-09-19	35.34	35.38	34.71	34.73	1073868
2017-09-20	34.76	35.21	34.70	35.12	1456308
2017-09-21	35.07	35.08	34.45	34.59	1362830
2017-09-22	34.61	34.97	34.48	34.91	1149201
2017-09-25	34.93	35.25	34.84	35.08	1299576
2017-09-26	34.99	35.45	34.98	35.00	1204720
2017-09-27	35.11	35.88	35.06	35.69	1331213
2017-09-28	35.59	35.78	35.03	35.75	982161
2017-09-29	35.79	36.05	35.61	35.99	1099197
2017-10-02	36.08	36.32	35.82	36.26	1592944
2017-10-03	36.60	36.70	36.29	36.43	892046
2017-10-04	36.38	36.76	36.38	36.76	855731
2017-10-05	36.86	36.89	36.62	36.79	1292121
2017-10-06	36.68	36.99	36.68	36.88	991344
2017-10-09	36.86	36.98	36.54	36.63	809888
2017-10-10	36.64	36.85	36.59	36.74	1018869
2017-10-11	36.84	37.02	36.68	36.96	1010093
2017-10-12	36.88	37.19	36.59	37.17	1437236
2017-10-13	37.67	37.68	37.23	37.27	1330976
2017-10-16	37.60	37.60	37.12	37.46	1370440
2017-10-17	37.41	37.53	37.25	37.41	858143
2017-10-18	37.50	37.70	37.38	37.54	1698863
2017-10-19	37.32	37.47	36.86	37.23	847427
2017-10-20	37.42	37.44	37.23	37.34	739604
2017-10-23	37.38	37.47	37.02	37.06	1029424
2017-10-24	37.26	37.38	36.99	37.10	1100122
2017-10-25	36.88	37.01	36.32	36.54	2061014
2017-10-26	36.58	37.40	35.78	37.10	3059423
2017-10-27	37.01	37.10	36.16	36.74	1362507
2017-10-30	36.61	36.66	36.26	36.52	1014678
2017-10-31	36.55	37.72	36.41	37.69	2472042
2017-11-01	37.88	38.16	37.27	37.42	4668798
2017-11-02	37.54	38.07	37.34	37.74	1508439
2017-11-03	36.61	37.91	36.61	37.71	1258314
2017-11-06	37.66	37.91	37.47	37.63	1313382
2017-11-07	37.99	37.99	36.94	36.97	1568982
2017-11-08	36.97	37.07	36.68	36.91	1377319
2017-11-09	36.76	36.97	36.49	36.93	914236
2017-11-10	36.77	37.20	36.64	37.16	760762
2017-11-13	37.02	37.24	36.85	37.22	1105400
2017-11-14	37.05	37.48	36.89	37.46	729400
2017-11-15	37.32	37.49	37.01	37.15	746889
2017-11-16	37.24	37.74	37.22	37.67	834858
2017-11-17	37.59	37.97	37.50	37.75	1556892
2017-11-20	37.82	37.95	37.70	37.79	821186
2017-11-21	37.93	38.01	37.50	37.75	1238858
2017-11-22	37.76	38.17	37.72	38.14	1206254
2017-11-24	38.34	38.49	37.90	38.05	326606
2017-11-27	38.21	38.49	38.00	38.38	1080207
2017-11-28	38.37	39.03	38.37	38.92	983738
2017-11-29	39.00	39.58	38.88	39.50	1500712
2017-11-30	39.61	39.63	38.87	39.42	1584083
2017-12-01	39.53	39.94	38.85	39.32	1749107
2017-12-04	39.47	39.69	39.25	39.28	1214463
2017-12-05	39.58	39.67	38.97	39.24	1153805
2017-12-06	39.20	39.46	39.08	39.32	1096063
2017-12-07	39.35	39.76	39.21	39.75	1467580
2017-12-08	39.83	40.26	39.71	40.22	1972178
2017-12-11	40.31	41.25	40.21	40.34	2622127
2017-12-12	40.79	41.42	40.44	40.59	2816345
2017-12-13	40.53	40.70	39.82	40.07	2894738
2017-12-14	40.08	40.08	39.28	39.31	1541237
2017-12-15	39.46	40.02	39.24	39.51	3655515
2017-12-18	39.86	40.98	39.70	40.39	1993177
2017-12-19	40.54	40.90	40.43	40.80	1553686
2017-12-20	41.03	41.42	40.71	40.74	1690410
2017-12-21	40.92	41.24	40.85	40.90	1141894
2017-12-22	40.94	40.98	40.58	40.82	519890
2017-12-26	40.84	41.09	40.72	40.78	565287
2017-12-27	40.82	40.95	40.52	40.87	985168
2017-12-28	40.87	41.20	40.48	41.19	1264398
2017-12-29	41.21	41.38	40.63	40.67	1146873
2018-01-02	41.04	41.47	40.85	41.35	1656057
2018-01-03	41.24	41.67	41.18	41.56	1107507
2018-01-04	41.75	42.18	41.75	42.06	1265884
2018-01-05	41.36	42.32	41.36	42.02	1149707
2018-01-08	42.06	42.23	41.84	41.86	983963
2018-01-09	41.99	42.28	41.80	41.99	915419
2018-01-10	41.97	42.58	41.95	42.24	1597904
2018-01-11	43.43	43.43	42.20	42.99	1105598
2018-01-12	43.16	43.65	42.81	43.47	1153170
2018-01-16	43.75	43.75	43.02	43.19	1098346
2018-01-17	43.48	43.70	43.09	43.19	1475923
2018-01-18	43.15	43.25	42.62	42.70	1197844
2018-01-19	42.99	43.21	42.74	42.96	1575493
2018-01-22	43.05	43.05	42.40	42.85	1568001
2018-01-23	42.69	43.25	42.63	43.13	960377
2018-01-24	43.27	43.58	42.84	42.87	1310988
2018-01-25	42.88	42.88	42.28	42.55	1850715
2018-01-26	42.70	42.86	42.50	42.83	1226499
2018-01-29	43.52	43.86	42.62	42.71	1311250
2018-01-30	42.53	42.53	40.41	42.19	1462294
2018-01-31	42.19	42.37	41.61	42.03	1732009
2018-02-01	41.73	42.11	41.37	41.79	1038943
2018-02-02	41.54	41.93	40.90	40.93	1411218
2018-02-05	40.73	41.27	39.44	39.46	2284312
2018-02-06	38.92	40.57	38.16	40.53	2892061
2018-02-07	40.31	41.02	40.07	40.35	1289338
2018-02-08	40.28	40.29	38.83	38.86	1526848
2018-02-09	39.41	39.41	37.46	38.92	1933348
2018-02-12	39.74	40.36	39.36	40.16	2474859
2018-02-13	39.96	40.55	39.65	40.53	2126201
2018-02-14	40.33	41.46	39.00	41.44	2008221
2018-02-15	41.75	41.98	41.51	41.77	2005766
2018-02-16	41.67	42.49	41.08	41.77	1932353
2018-02-20	41.48	42.14	41.27	41.46	1534722
2018-02-21	41.61	42.28	41.37	41.58	2195356
2018-02-22	41.05	41.60	39.61	40.05	3386550
2018-02-23	40.49	40.87	39.86	40.10	2315173
2018-02-26	40.40	40.86	39.97	40.44	2906627
2018-02-27	40.45	40.50	39.32	39.33	2007541
2018-02-28	39.52	40.20	39.47	39.48	3142547
2018-03-01	39.47	39.80	38.88	39.38	1940695
2018-03-02	39.01	39.29	38.56	38.99	2385495
2018-03-05	38.79	39.04	38.46	38.92	2184431
2018-03-06	39.00	39.63	38.90	39.55	2010619
2018-03-07	39.19	39.33	38.84	39.00	1693495
2018-03-08	39.10	39.19	38.73	38.79	2012960
2018-03-09	38.94	39.75	38.92	39.64	2633630
2018-03-12	39.67	39.70	39.26	39.33	1734904
2018-03-13	39.55	39.84	39.36	39.42	1007951
2018-03-14	39.50	39.50	38.95	39.03	910693
2018-03-15	39.03	39.25	38.92	39.05	826638
2018-03-16	39.06	39.68	39.03	39.55	2284705
2018-03-19	39.51	39.55	38.90	39.25	1378790
2018-03-20	39.37	39.69	39.21	39.40	1136289
2018-03-21	39.40	39.81	39.24	39.50	763604
2018-03-22	39.12	39.26	37.87	37.91	1678843
2018-03-23	38.00	38.15	37.07	37.17	1837183
2018-03-26	37.65	37.96	37.03	37.86	1927163
2018-03-27	37.93	38.36	37.39	37.59	2134859
2018-03-28	37.69	38.02	37.42	37.50	1524066
2018-03-29	37.75	38.25	37.29	37.95	1800143
2018-04-02	37.83	37.88	36.62	37.15	1289003
2018-04-03	37.33	37.96	37.33	37.79	2361407
2018-04-04	37.38	38.44	37.02	38.23	1879282
2018-04-05	38.51	38.89	38.09	38.73	1292258
2018-04-06	38.51	38.83	37.82	38.18	1215107
2018-04-09	38.39	38.53	38.08	38.11	1590376
2018-04-10	38.59	38.59	38.10	38.13	1627720
2018-04-11	37.79	38.19	37.72	38.05	1332082
2018-04-12	38.22	38.51	37.97	38.29	1183905
2018-04-13	38.50	38.96	38.09	38.19	1249527
2018-04-16	38.55	38.97	38.41	38.62	1298660
2018-04-17	38.63	39.07	38.46	39.04	1838391
2018-04-18	39.00	39.37	38.61	39.23	1322318
2018-04-19	39.27	39.51	38.51	38.63	1119937
2018-04-20	38.82	38.89	38.24	38.25	1531438
2018-04-23	38.26	38.54	38.06	38.34	2306680
2018-04-24	38.62	38.63	37.33	37.50	2023253
2018-04-25	37.37	37.88	37.20	37.59	2325434
2018-04-26	33.00	33.00	29.60	30.42	15432220
2018-04-27	31.01	32.57	30.90	31.65	9380921
2018-04-30	31.53	31.79	30.83	31.02	4192050
2018-05-01	30.96	31.02	29.86	30.27	5723840
2018-05-02	30.19	30.50	30.09	30.27	4589855
2018-05-03	30.15	30.34	29.70	30.24	3333126
2018-05-04	30.23	30.23	29.90	30.13	2733356
2018-05-07	30.32	30.76	30.13	30.64	2777410
2018-05-08	30.56	30.71	30.38	30.53	3521452
2018-05-09	30.53	30.72	30.10	30.20	1690217
2018-05-10	30.29	30.67	30.12	30.28	1877901
2018-05-11	30.25	30.43	30.02	30.28	1970787
2018-05-14	30.45	30.81	30.35	30.60	2018772
2018-05-15	30.39	30.54	30.24	30.32	1731485
2018-05-16	30.41	30.81	30.25	30.62	1878552
2018-05-17	30.50	30.65	30.38	30.53	1207393
2018-05-18	30.42	30.58	30.34	30.48	1750715
2018-05-21	30.67	30.88	30.52	30.77	1496218
2018-05-22	30.78	30.99	30.14	30.15	1316917
2018-05-23	30.08	30.11	29.65	29.77	2365097
2018-05-24	29.81	30.21	29.71	30.07	3050765
2018-05-25	30.14	30.78	30.13	30.76	2190544
2018-05-29	30.50	31.11	30.21	30.58	2900194
2018-05-30	31.12	31.58	30.72	31.21	3298222
2018-05-31	31.22	31.99	31.04	31.77	4699239
2018-06-01	31.95	32.71	31.87	31.93	3549233
2018-06-04	31.87	32.51	31.87	32.49	2836013
2018-06-05	32.51	32.78	32.17	32.49	3286408
2018-06-06	32.66	32.80	32.30	32.66	2001433
2018-06-07	32.57	32.79	32.37	32.57	2507707
2018-06-08	32.60	32.75	32.36	32.59	1486020
2018-06-11	32.64	32.98	32.64	32.71	2041195
2018-06-12	32.73	32.89	32.59	32.74	1913313
2018-06-13	32.83	33.18	32.63	32.81	2613911
2018-06-14	32.91	33.33	32.70	33.15	1767439
2018-06-15	33.00	33.46	32.91	33.45	4326008
2018-06-18	33.22	33.46	33.04	33.05	2681065
2018-06-19	32.85	32.98	32.74	32.83	3028640
2018-06-20	32.90	32.96	32.72	32.76	2839447
2018-06-21	32.75	32.75	32.11	32.21	1668133
2018-06-22	32.30	33.04	32.17	32.87	3879385
2018-06-25	32.85	32.87	32.19	32.37	1602472
2018-06-26	32.47	32.75	32.02	32.10	2376220
2018-06-27	32.12	32.49	31.68	31.69	2079162
2018-06-28	31.68	31.85	31.37	31.79	1244404
2018-06-29	31.87	32.22	31.78	31.90	1987805
2018-07-02	31.82	31.84	31.25	31.75	1936676
2018-07-03	31.86	32.08	31.69	31.76	991703
2018-07-05	31.93	32.16	31.64	32.13	1944499
2018-07-06	32.13	33.88	32.00	32.53	1421804
2018-07-09	32.64	33.12	32.61	33.09	1779175
2018-07-10	33.13	33.26	32.71	33.19	2698942
2018-07-11	32.98	32.98	32.53	32.58	1914923
2018-07-12	32.59	32.85	32.46	32.82	1670548
2018-07-13	32.85	33.50	32.76	33.46	2461672
2018-07-16	33.45	33.62	33.21	33.34	1736900
2018-07-17	33.18	33.70	33.05	33.66	1450642
2018-07-18	33.65	33.86	33.60	33.70	1232717
2018-07-19	33.59	34.28	33.53	34.19	1799166
2018-07-20	34.11	34.11	33.70	33.78	1944080
2018-07-23	33.82	34.30	33.77	34.22	1677701
2018-07-24	34.28	34.41	33.55	33.66	1585457
2018-07-25	33.69	33.85	32.94	33.70	3967841
2018-07-26	34.99	36.10	34.03	34.84	5745771
2018-07-27	34.95	35.11	33.81	33.95	3150808
2018-07-30	33.84	33.93	33.41	33.53	2372868
2018-07-31	33.66	33.88	33.38	33.52	2582978
2018-08-01	33.52	33.63	33.02	33.22	3296602
2018-08-02	33.03	33.44	32.70	33.22	3558928
2018-08-03	33.34	33.73	32.92	33.44	2682343
2018-08-06	33.38	33.70	33.07	33.10	1645540
2018-08-07	33.22	34.45	33.14	34.37	2400673
2018-08-08	34.36	34.38	33.81	33.95	1688235
2018-08-09	33.90	34.12	33.90	33.97	1771038
2018-08-10	33.84	33.97	33.55	33.75	1482442
2018-08-13	33.74	33.74	32.98	33.18	2374855
2018-08-14	33.37	33.76	33.04	33.44	2851721
2018-08-15	33.27	33.39	32.87	33.17	2980482
2018-08-16	33.37	33.68	33.13	33.20	1426073
2018-08-17	33.25	33.34	32.94	33.16	1530747
2018-08-20	33.12	33.38	33.04	33.23	2532672
2018-08-21	33.25	33.55	33.14	33.42	2734914
2018-08-22	33.35	33.47	32.90	32.94	1479102
2018-08-23	32.97	33.20	32.64	33.20	1977451
2018-08-24	33.38	33.76	33.08	33.61	2084141
2018-08-27	33.61	34.15	33.50	34.05	2378937
2018-08-28	34.06	34.21	33.96	34.12	1457259
2018-08-29	34.23	34.71	34.19	34.69	2158622
2018-08-30	34.60	34.74	34.11	34.33	2081043
2018-08-31	34.36	34.57	34.30	34.52	1706566
2018-09-04	34.32	34.48	34.11	34.27	2645492
2018-09-05	34.19	34.33	33.85	34.01	2437189
2018-09-06	34.55	34.55	33.59	33.71	1340745
2018-09-07	33.58	33.71	33.15	33.28	1430177
2018-09-10	33.52	33.53	33.10	33.21	1798098
2018-09-11	33.25	33.52	32.99	33.25	2259458
2018-09-12	33.19	33.23	32.86	32.91	1866745
2018-09-13	33.09	33.22	32.76	33.00	2029542
2018-09-14	33.06	33.11	32.51	32.78	2639896
2018-09-17	32.64	32.77	32.00	32.04	2658976
2018-09-18	32.12	32.40	31.81	32.29	2784871
2018-09-19	32.27	32.59	32.26	32.42	1880735
2018-09-20	32.40	33.13	32.00	33.02	3629040
2018-09-21	33.16	33.22	32.35	32.39	5436711
2018-09-24	32.27	32.31	31.37	31.72	2538220
2018-09-25	31.71	31.90	31.43	31.89	2339008
2018-09-26	32.03	32.24	31.75	31.82	2026264
2018-09-27	31.82	31.98	31.54	31.72	2004585
2018-09-28	31.63	31.97	31.41	31.67	2647144
2018-10-01	31.90	31.96	31.49	31.62	2340521
2018-10-02	31.52	31.64	31.22	31.28	2732769
2018-10-03	31.42	31.54	30.99	31.01	2094963
2018-10-04	30.93	30.93	30.26	30.34	2659988
2018-10-05	30.39	30.39	29.88	30.04	3410926
2018-10-08	30.01	30.43	29.91	30.19	2155886
2018-10-09	30.18	30.41	29.68	29.73	2558819
2018-10-10	29.52	29.75	28.30	28.59	5707422
2018-10-11	28.56	29.34	28.18	28.32	5770956
2018-10-12	28.78	28.89	28.22	28.53	3409062
2018-10-15	28.43	28.79	28.37	28.53	1829507
2018-10-16	28.68	29.49	28.49	29.42	2745778
2018-10-17	29.32	29.60	28.57	28.61	3686657
2018-10-18	28.56	28.78	27.94	27.98	3798555
2018-10-19	28.10	28.43	27.70	27.76	1768026
2018-10-22	27.89	28.00	27.33	27.35	2543982
2018-10-23	26.88	27.17	26.32	26.99	3513845
2018-10-24	26.88	27.08	25.63	25.68	4522619
2018-10-25	25.74	27.10	25.35	26.60	6779455
2018-10-26	26.21	26.84	26.08	26.38	5581215
2018-10-29	26.90	27.47	26.28	26.62	4690856
2018-10-30	26.60	26.95	26.23	26.68	4358860
2018-10-31	26.94	27.56	26.81	27.27	5527663
2018-11-01	27.36	27.93	27.29	27.67	4067915
2018-11-02	27.92	28.16	27.61	27.77	2347188
2018-11-05	27.77	28.11	27.69	27.76	1879523
2018-11-06	27.77	28.06	27.57	27.87	2079844
2018-11-07	27.99	28.46	27.73	28.39	3055913
2018-11-08	28.22	28.82	28.22	28.66	4037227
2018-11-09	28.55	28.81	27.56	27.73	2685715
2018-11-12	27.69	27.80	27.19	27.23	2902320
2018-11-13	27.26	27.77	27.02	27.06	2839518
2018-11-14	27.42	28.05	27.42	27.71	3314725
2018-11-15	27.58	28.01	27.09	27.80	3045165
2018-11-16	27.66	28.61	27.60	28.40	4358269
2018-11-19	28.39	28.50	27.45	27.49	2315394
2018-11-20	27.10	27.56	26.81	26.95	3817159
2018-11-21	27.13	27.60	27.03	27.29	1768334
2018-11-23	27.10	27.48	27.08	27.34	529153
2018-11-26	27.64	27.81	27.34	27.79	2100884
2018-11-27	27.70	27.88	27.41	27.62	2259168
2018-11-28	27.72	28.04	27.14	28.03	3633642
2018-11-29	27.92	28.14	27.72	27.78	2378753
2018-11-30	27.83	27.99	27.52	27.84	2670315
2018-12-03	28.42	28.63	27.94	28.27	2802611
2018-12-04	28.23	28.26	26.64	26.66	2391447
2018-12-06	26.33	26.46	25.67	26.36	3515375
2018-12-07	26.26	26.79	25.58	25.63	2535930
2018-12-10	25.70	26.10	25.06	25.63	2417981
2018-12-11	26.00	26.13	25.18	25.31	2784484
2018-12-12	25.60	26.22	25.45	25.83	4465499
2018-12-13	25.96	26.11	25.20	25.23	2134488
2018-12-14	25.00	25.32	24.46	24.60	2486737
2018-12-17	24.56	25.01	24.23	24.55	3283181
2018-12-18	24.78	25.08	24.24	24.55	4664201
2018-12-19	24.59	25.34	24.01	24.33	4653848
2018-12-20	24.28	24.30	23.46	23.84	5737989
2018-12-21	23.86	24.25	23.54	23.57	6377787
2018-12-24	23.45	24.07	23.14	23.90	2894312
2018-12-26	24.07	24.76	23.73	24.75	4340943
2018-12-27	24.30	24.50	23.19	24.09	3921722
2018-12-28	24.24	24.35	23.78	23.96	2961489
2018-12-31	24.12	24.25	23.32	23.73	2979939
2019-01-02	23.36	24.01	23.11	23.70	4174871
2019-01-03	23.64	23.71	22.74	22.91	5245291
2019-01-04	23.28	24.20	23.16	23.83	3416536
2019-01-07	23.74	24.38	23.65	24.17	3430265
2019-01-08	24.48	24.83	24.28	24.82	3449357
2019-01-09	25.04	25.80	24.84	25.78	3574886
2019-01-10	25.47	26.21	25.13	26.19	4482993
2019-01-11	26.01	26.47	25.73	26.32	3611644
2019-01-14	26.15	26.82	26.03	26.65	2952990
2019-01-15	26.70	26.86	26.41	26.66	3143096
2019-01-16	26.63	26.96	26.47	26.82	2469988
2019-01-17	26.71	27.28	26.59	26.90	2991519
2019-01-18	26.35	26.55	25.59	26.25	5843168
2019-01-22	26.06	26.25	25.74	25.90	2746550
2019-01-23	26.05	26.21	25.44	25.81	3577704
2019-01-24	25.75	26.27	25.75	26.24	3670492
2019-01-25	26.50	26.59	26.02	26.08	2354843
2019-01-28	25.88	26.31	25.70	26.30	2651085
2019-01-29	26.30	26.42	26.00	26.27	1914770
2019-01-30	26.45	26.65	26.02	26.57	2020916
2019-01-31	26.50	26.67	26.09	26.22	1712408
2019-02-01	26.17	26.50	25.98	26.43	2218705
2019-02-04	26.43	27.17	26.18	27.17	2932744
2019-02-05	27.19	27.46	26.96	27.17	2566559
2019-02-06	27.18	27.28	26.95	27.03	2158003
2019-02-07	26.94	27.00	26.17	26.25	1368654
2019-02-08	26.17	26.37	25.97	26.23	1777027
2019-02-11	26.36	26.47	26.14	26.42	1262450
2019-02-12	26.51	26.76	26.47	26.70	2394030
2019-02-13	26.84	27.00	26.53	26.75	2428859
2019-02-14	26.61	26.71	26.44	26.46	2000186
2019-02-15	26.71	27.16	26.37	27.15	3107644
2019-02-19	27.04	27.12	26.88	27.00	2097773
2019-02-20	27.06	27.17	26.84	26.97	2569811
2019-02-21	26.98	27.45	26.92	27.34	1734844
2019-02-22	27.38	27.52	27.09	27.33	2020819
2019-02-25	27.62	27.84	27.47	27.52	2145356
2019-02-26	27.53	27.66	27.25	27.26	2124540
2019-02-27	27.28	27.44	27.02	27.26	3858010
2019-02-28	27.07	28.41	25.92	27.70	6518817
2019-03-01	27.92	28.18	27.29	27.82	4115540
2019-03-04	28.45	29.00	27.65	28.10	3346868
2019-03-05	28.17	28.31	27.73	27.78	3920266
2019-03-06	28.35	28.67	27.93	28.47	3793873
2019-03-07	28.33	28.57	27.57	27.80	2357914
2019-03-08	27.54	27.64	27.24	27.35	2435848
2019-03-11	27.43	27.58	27.22	27.32	2450482
2019-03-12	27.27	27.39	26.84	26.87	3461054
2019-03-13	26.93	27.50	26.86	27.34	4479882
2019-03-14	27.31	27.91	27.15	27.88	3916175
2019-03-15	27.89	28.04	27.58	27.86	4648670
2019-03-18	27.94	28.33	27.64	28.32	2045152
2019-03-19	28.39	28.98	28.35	28.64	2800477
2019-03-20	28.66	29.00	28.30	28.70	3136679
2019-03-21	28.63	29.16	28.60	29.01	1449199
2019-03-22	28.85	28.94	28.35	28.36	1689221
2019-03-25	28.30	28.71	28.22	28.34	1577579
2019-03-26	28.44	28.59	28.08	28.32	2077605
2019-03-27	28.41	28.56	28.09	28.21	1705336
2019-03-28	28.32	28.43	28.03	28.21	2254467
2019-03-29	28.42	28.54	28.20	28.38	3601105
2019-04-01	28.63	29.23	28.63	29.21	2447320
2019-04-02	29.21	29.47	29.00	29.17	1747120
2019-04-03	29.40	29.94	29.29	29.64	2519126
2019-04-04	29.58	29.82	29.53	29.76	2412545
2019-04-05	29.88	30.07	29.76	30.05	2653826
2019-04-08	30.06	30.32	29.97	30.18	2024279
2019-04-09	30.13	30.14	29.94	30.06	1861172
2019-04-10	30.12	30.34	29.95	30.33	1309303
2019-04-11	30.38	30.44	30.26	30.39	1224529
2019-04-12	30.86	30.92	30.38	30.82	1400200
2019-04-15	30.88	31.07	30.63	31.03	1385233
2019-04-16	31.17	31.22	30.97	31.11	1345476
2019-04-17	31.33	31.38	31.01	31.12	1510341
2019-04-18	31.15	31.15	30.61	30.78	1992596
2019-04-22	30.66	30.66	30.23	30.61	2236079
2019-04-23	30.69	31.45	30.61	31.34	2468146
2019-04-24	31.21	31.68	31.21	31.44	2784398
2019-04-25	31.10	31.10	29.29	29.66	4843585
2019-04-26	29.79	30.06	29.73	30.04	2800431
2019-04-29	30.13	30.41	29.95	30.08	3563807
2019-04-30	30.12	30.39	30.01	30.10	5268109
2019-05-01	30.09	30.18	29.59	29.64	3407377
2019-05-02	29.66	29.82	29.03	29.05	3458623
2019-05-03	29.28	29.32	28.60	28.79	3693411
2019-05-06	28.28	28.60	28.18	28.50	2830262
2019-05-07	28.28	28.48	27.72	27.98	2906449
2019-05-08	27.85	28.09	27.76	27.83	2019384
2019-05-09	27.61	27.75	27.38	27.42	3652896
2019-05-10	27.35	27.37	26.70	27.32	7314997
2019-05-13	26.84	26.99	26.52	26.78	3530424
2019-05-14	26.80	27.27	26.80	27.02	3736137
2019-05-15	26.91	27.16	26.62	27.08	3087107
2019-05-16	27.16	27.53	27.00	27.44	5169646
2019-05-17	27.25	27.49	27.07	27.10	2173949
2019-05-20	26.94	26.99	26.73	26.87	1973099
2019-05-21	26.93	27.25	26.93	27.16	1524597
2019-05-22	27.09	27.26	26.89	27.00	2808070
2019-05-23	26.84	26.89	26.37	26.48	3087326
2019-05-24	26.63	26.72	26.43	26.54	2480418
2019-05-28	26.55	26.68	26.21	26.32	2911475
2019-05-29	26.19	26.28	25.93	26.05	1812846
2019-05-30	26.04	26.34	25.72	25.84	3241414
2019-05-31	25.50	25.74	25.39	25.65	2437506
2019-06-03	25.67	25.94	25.44	25.63	2601147
2019-06-04	25.93	26.47	25.85	26.39	3107605
2019-06-05	26.41	26.59	26.08	26.38	2620061
2019-06-06	26.39	26.54	25.77	25.94	2825410
2019-06-07	26.09	26.63	26.03	26.56	2429942
2019-06-10	26.67	27.09	26.65	26.75	2256804
2019-06-11	26.99	26.99	26.53	26.73	3373465
2019-06-12	26.61	26.61	26.03	26.19	3000559
2019-06-13	26.34	26.55	26.19	26.37	2477210
2019-06-14	26.33	26.39	25.99	26.24	1096651
2019-06-17	26.26	26.71	26.06	26.17	1047753
2019-06-18	26.29	26.61	26.26	26.33	1518564
2019-06-19	26.39	26.60	26.21	26.52	2076969
2019-06-20	26.79	26.84	26.48	26.67	1910241
2019-06-21	26.65	27.16	26.51	26.64	3803739
2019-06-24	26.57	26.71	26.20	26.22	3076713
2019-06-25	26.19	26.42	26.13	26.27	4267614
2019-06-26	26.41	26.47	26.17	26.18	1692812
2019-06-27	26.22	26.51	26.00	26.26	3886442
2019-06-28	26.33	26.68	26.27	26.61	4293065
2019-07-01	26.95	27.16	26.70	27.05	2549785
2019-07-02	27.09	27.14	26.51	26.55	2508755
2019-07-03	26.65	26.86	26.45	26.69	1628505
2019-07-05	26.61	26.72	26.42	26.64	2712167
2019-07-08	26.50	26.64	26.13	26.13	2326648
2019-07-09	26.05	26.19	25.72	26.03	2860621
2019-07-10	26.21	26.31	26.09	26.16	1565450
2019-07-11	26.17	26.34	26.08	26.24	1502401
2019-07-12	26.39	26.87	26.31	26.82	1846814
2019-07-15	26.63	27.00	26.59	26.90	1817285
2019-07-16	26.84	27.28	26.71	26.99	2177254
2019-07-17	26.95	26.95	25.93	26.02	2323462
2019-07-18	26.00	26.20	25.57	25.68	4308865
2019-07-19	25.78	25.87	24.89	24.94	4450972
2019-07-22	24.89	25.17	24.56	25.03	5534384
2019-07-23	25.25	25.93	25.19	25.85	3408273
2019-07-24	25.87	26.34	25.81	26.24	2085731
2019-07-25	25.90	27.87	25.29	27.58	4345624
2019-07-26	27.25	28.17	27.10	27.73	3627043
2019-07-29	27.70	27.71	27.05	27.35	3230428
2019-07-30	27.24	27.30	26.60	26.90	2636588
2019-07-31	26.94	27.21	26.71	26.93	4034617
2019-08-01	26.93	27.14	25.79	26.15	3083115
2019-08-02	26.05	26.05	25.34	25.55	1740130
2019-08-05	25.11	25.34	24.77	25.09	3576905
2019-08-06	25.24	25.59	25.15	25.55	2055473
2019-08-07	25.16	25.66	24.96	25.57	3343109
2019-08-08	25.83	26.07	25.62	25.94	1827871
2019-08-09	25.88	25.88	25.28	25.44	1853287
2019-08-12	25.24	25.24	24.99	25.04	1183322
2019-08-13	25.03	25.72	24.87	25.35	1934650
2019-08-14	24.95	25.15	24.57	24.75	2245005
2019-08-15	24.81	24.97	24.44	24.59	2581451
2019-08-16	24.80	25.69	24.64	25.57	3123321
2019-08-19	26.62	26.83	25.68	26.31	3050420
2019-08-20	26.14	26.32	25.92	26.07	1917326
2019-08-21	26.36	26.45	25.96	26.00	3366697
2019-08-22	26.04	26.34	25.77	25.93	2489345
2019-08-23	25.82	25.82	25.32	25.46	3482987
2019-08-26	25.82	26.01	25.19	25.40	3049413
2019-08-27	25.53	25.64	24.88	25.03	3686607
2019-08-28	24.95	25.71	24.79	25.65	2050648
2019-08-29	25.86	26.34	25.86	26.19	1654834
2019-08-30	26.42	26.69	26.22	26.27	1786939
2019-09-03	26.04	26.09	25.45	26.00	2482608
2019-09-04	26.30	26.46	26.15	26.41	1792412
2019-09-05	26.76	27.10	26.60	26.91	1932373
2019-09-06	27.00	27.23	26.82	26.90	2184790
2019-09-09	27.04	27.44	26.93	27.40	1905018
2019-09-10	27.49	29.50	27.40	28.66	4393045
2019-09-11	29.13	29.16	28.10	29.08	2836702
2019-09-12	30.68	32.83	30.61	32.55	6981717
2019-09-13	32.98	33.17	32.59	32.74	3560532
2019-09-16	32.36	32.79	31.99	32.06	2919053
2019-09-17	32.09	32.32	31.68	32.23	2389703
2019-09-18	32.28	32.30	31.75	31.94	2350459
2019-09-19	31.96	32.25	31.83	31.89	3677721
2019-09-20	32.07	32.07	31.49	31.79	4206557
2019-09-23	31.68	31.98	31.38	31.89	2299359
2019-09-24	31.95	32.08	31.38	31.62	2002200
2019-09-25	31.61	31.91	31.21	31.61	1906450
2019-09-26	31.48	31.71	31.29	31.43	1701738
2019-09-27	31.59	31.69	31.11	31.33	1739153
2019-09-30	31.35	31.55	31.22	31.45	2479696
2019-10-01	31.63	31.86	30.80	30.82	2015402
2019-10-02	30.28	30.68	29.97	30.13	2372684
2019-10-03	30.17	30.35	29.37	30.34	2050948
2019-10-04	30.20	30.55	30.06	30.51	1223602
2019-10-07	30.41	30.51	30.12	30.29	1340237
2019-10-08	29.95	30.23	29.84	29.89	1952767
2019-10-09	30.03	30.05	29.59	29.61	1807215
2019-10-10	29.73	30.34	29.73	30.21	1681109
2019-10-11	30.54	31.30	30.54	30.82	2368224
2019-10-14	30.79	30.84	30.60	30.75	1230228
2019-10-15	31.30	31.36	30.75	31.03	1009936
2019-10-16	30.91	31.21	30.91	31.18	1096183
2019-10-17	31.39	31.46	30.97	31.23	1511725
2019-10-18	31.19	31.40	31.11	31.25	1276597
2019-10-21	31.50	31.67	31.40	31.65	1304199
2019-10-22	31.66	32.14	31.57	31.89	1821633
2019-10-23	31.80	31.95	31.64	31.92	1164851
2019-10-24	32.11	32.12	31.68	31.79	1322426
2019-10-25	31.64	31.76	31.58	31.63	1662653
2019-10-28	31.79	31.84	31.56	31.67	1292165
2019-10-29	31.63	31.77	31.45	31.61	1055376
2019-10-30	31.44	31.62	31.25	31.48	1642055
2019-10-31	32.66	34.74	32.21	33.99	4762805
2019-11-01	34.59	35.15	33.77	35.14	3736787
2019-11-04	35.16	36.03	35.03	35.84	2626529
2019-11-05	35.83	36.11	35.29	35.69	1834612
2019-11-06	35.79	35.79	35.34	35.41	1568588
2019-11-07	35.59	35.84	34.98	35.10	2118579
2019-11-08	35.25	35.33	34.97	35.20	1899210
2019-11-11	34.94	35.26	34.76	35.25	3450157
2019-11-12	35.29	36.21	35.24	36.18	2787233
2019-11-13	35.98	35.98	35.07	35.21	2468930
2019-11-14	35.21	35.42	34.99	35.17	1696439
2019-11-15	35.34	35.69	35.01	35.55	2667452
2019-11-18	35.41	35.98	35.12	35.87	4040704
2019-11-19	35.89	36.01	35.01	35.21	2743247
2019-11-20	35.21	35.26	34.78	35.15	3720236
2019-11-21	35.26	35.40	34.85	34.89	1770516
2019-11-22	35.03	35.31	34.74	35.00	2909302
2019-11-25	35.25	35.51	34.97	35.39	3639981
2019-11-26	35.54	35.96	35.40	35.60	3086448
2019-11-27	35.22	35.70	35.20	35.66	1504542
2019-11-29	35.50	35.73	35.09	35.28	683893
2019-12-02	35.49	35.65	34.99	35.32	2813670
2019-12-03	34.97	35.16	34.15	34.42	3557701
2019-12-04	34.44	35.32	34.44	35.01	2039232
2019-12-05	35.33	35.67	34.96	35.54	2662744
2019-12-06	35.74	35.85	35.63	35.75	1601564
2019-12-09	35.86	35.95	35.39	35.62	2297624
2019-12-10	35.67	35.87	35.42	35.48	1588043
2019-12-11	35.41	35.93	35.41	35.77	1750494
2019-12-12	35.78	36.24	35.58	36.01	2534033
2019-12-13	36.01	36.38	35.72	36.11	2463589
2019-12-16	36.27	36.38	35.66	35.94	2482966
2019-12-17	35.96	36.37	35.90	36.06	2383410
2019-12-18	36.07	36.63	35.84	36.33	2604228
2019-12-19	36.45	36.45	35.65	35.75	3118335
2019-12-20	36.06	36.22	35.36	35.93	4278689
2019-12-23	36.04	36.17	35.67	35.79	1111014
2019-12-24	35.78	35.93	35.70	35.89	339073
2019-12-26	35.86	35.91	35.67	35.89	528377
2019-12-27	36.01	36.01	35.59	35.87	900603
2019-12-30	35.98	36.08	35.57	35.70	1103446
2019-12-31	35.57	35.76	35.45	35.70	1210672
2020-01-02	35.92	36.02	35.23	35.80	1673809
2020-01-03	35.52	35.59	35.16	35.39	1377476
2020-01-06	35.19	35.38	34.79	34.86	1972658
2020-01-07	34.80	34.86	34.48	34.67	2196839
2020-01-08	34.84	34.89	34.36	34.59	2122968
2020-01-09	34.81	34.85	34.48	34.65	2525877
2020-01-10	34.70	34.84	34.02	34.09	1232749
2020-01-13	34.18	34.46	33.88	34.13	1757653
2020-01-14	34.10	34.56	33.87	34.34	1891472
2020-01-15	34.20	34.39	33.85	33.92	1216332
2020-01-16	34.10	34.77	33.97	34.75	1478707
2020-01-17	34.98	34.99	34.16	34.61	2232197
2020-01-21	34.58	34.59	33.96	34.23	1550144
2020-01-22	34.30	34.40	33.92	33.92	1358066
2020-01-23	33.73	34.43	33.52	34.36	1582427
2020-01-24	34.27	34.31	33.54	33.61	1179799
2020-01-27	33.02	33.57	32.91	33.06	1615603
2020-01-28	33.19	33.52	33.02	33.44	1127387
2020-01-29	33.47	33.76	33.37	33.49	808333
2020-01-30	33.23	33.65	33.00	33.61	933500
2020-01-31	33.53	33.59	32.56	32.69	1602574
2020-02-03	33.10	33.44	32.47	32.58	1962469
2020-02-04	33.07	33.57	32.98	33.26	1591981
2020-02-05	33.56	34.14	33.48	34.07	1718295
2020-02-06	34.25	34.25	33.18	33.22	1578406
2020-02-07	33.05	33.11	32.77	32.93	1236555
2020-02-10	32.89	33.24	32.70	33.19	1607176
2020-02-11	33.26	33.85	33.15	33.58	923187
2020-02-12	33.63	33.91	33.46	33.75	953648
2020-02-13	33.54	33.94	33.49	33.85	1138587
2020-02-14	33.87	33.91	33.12	33.20	1354564
2020-02-18	33.20	33.51	32.99	33.25	2249794
2020-02-19	33.34	34.22	33.34	34.00	2734362
2020-02-20	33.01	34.19	32.20	34.02	4369963
2020-02-21	34.04	34.04	32.68	33.04	3734442
2020-02-24	32.29	32.66	32.04	32.33	2492767
2020-02-25	32.25	32.63	31.25	31.32	2953064
2020-02-26	31.54	32.04	30.54	30.54	2783931
2020-02-27	30.30	31.00	29.66	29.72	2863378
2020-02-28	28.88	29.64	28.61	29.58	3765109
2020-03-02	29.57	29.91	28.91	29.90	3087411
2020-03-03	29.75	30.15	28.43	28.73	4181355
2020-03-04	29.25	29.78	28.64	29.65	2710133
2020-03-05	28.72	28.88	27.67	28.23	4350590
2020-03-06	27.25	28.16	27.16	27.52	4390181
2020-03-09	26.08	26.93	25.61	25.90	3993468
2020-03-10	26.61	27.60	25.87	27.58	4047135
2020-03-11	26.85	27.19	26.28	26.81	3289745
2020-03-12	25.44	26.15	23.79	23.83	3918897
2020-03-13	24.97	25.56	23.31	24.90	3463224
2020-03-16	23.00	23.66	20.23	20.36	3374052
2020-03-17	20.83	21.57	19.33	19.69	5400359
2020-03-18	18.52	18.62	14.00	15.90	6219469
2020-03-19	15.63	17.85	14.62	17.38	5542636
2020-03-20	17.53	18.20	15.74	16.30	4992173
2020-03-23	16.17	16.17	13.31	13.90	3761842
2020-03-24	14.84	17.34	14.83	16.96	4243279
2020-03-25	17.24	20.19	17.09	20.00	4950119
2020-03-26	20.04	22.51	20.02	22.25	5118757
2020-03-27	20.93	21.78	20.30	21.36	4038088
2020-03-30	21.57	21.74	20.20	21.00	2951031
2020-03-31	20.92	21.45	20.30	20.51	4170363
2020-04-01	19.34	19.79	18.62	19.13	3058691
2020-04-02	18.93	19.64	17.91	18.51	3097342
2020-04-03	18.62	18.80	17.09	17.35	2896818
2020-04-06	18.44	20.10	18.44	20.06	3350705
2020-04-07	21.62	22.36	20.78	20.94	2796892
2020-04-08	21.33	22.21	20.99	22.00	1802377
2020-04-09	22.66	23.50	22.17	22.53	2491765
2020-04-13	22.41	22.44	20.88	21.34	2694373
2020-04-14	21.35	22.04	21.01	21.44	3894632
2020-04-15	20.41	20.66	19.75	20.39	2146759
2020-04-16	20.35	20.77	19.72	19.84	1960627
2020-04-17	20.50	21.57	20.28	20.94	2522814
2020-04-20	20.43	20.77	19.88	20.34	2550236
2020-04-21	19.58	20.13	19.43	19.93	1897405
2020-04-22	20.47	20.48	19.85	20.15	2190945
2020-04-23	20.35	21.13	20.35	20.47	1431159
2020-04-24	20.68	21.75	20.62	21.33	2630885
2020-04-27	21.44	22.98	21.44	22.77	2576522
2020-04-28	23.55	24.56	23.42	23.99	3046173
2020-04-29	24.69	25.56	24.50	25.30	2965582
2020-04-30	27.11	27.50	25.41	26.15	6553803
2020-05-01	25.40	25.61	24.46	24.81	3810792
2020-05-04	24.42	24.89	24.07	24.62	3130304
2020-05-05	25.14	25.60	24.71	24.98	2597310
2020-05-06	24.94	25.32	23.96	24.00	4136036
2020-05-07	24.41	25.56	24.41	25.20	2976299
2020-05-08	25.72	26.39	25.72	26.28	2126278
2020-05-11	25.96	26.15	25.02	25.39	1967563
2020-05-12	25.43	25.74	24.24	24.25	1550932
2020-05-13	23.96	23.96	22.38	22.68	2120282
2020-05-14	22.13	23.56	21.42	23.54	2052643
2020-05-15	23.42	23.78	22.97	23.60	1437195
2020-05-18	24.71	26.04	24.71	25.78	2245787
2020-05-19	25.63	25.94	24.88	24.92	2101105
2020-05-20	25.29	26.00	25.28	25.52	1732666
2020-05-21	25.23	25.98	25.16	25.52	1828900
2020-05-22	25.45	25.55	24.93	25.34	1031345
2020-05-26	26.52	27.17	25.90	27.04	2428838
2020-05-27	27.40	28.54	27.40	28.37	2792114
2020-05-28	29.13	29.35	27.62	27.71	2787939
2020-05-29	27.47	27.84	27.02	27.46	4275996
2020-06-01	27.53	28.15	27.44	28.05	1567228
2020-06-02	28.54	28.78	28.00	28.21	1923418
2020-06-03	28.65	30.30	28.25	30.17	2435570
2020-06-04	29.74	30.60	29.22	30.45	2947321
2020-06-05	31.43	32.17	30.11	30.28	2345874
2020-06-08	29.79	31.14	29.29	29.65	3846570
2020-06-09	28.97	29.41	28.48	28.50	2423462
2020-06-10	28.46	28.69	27.27	27.46	3196014
2020-06-11	26.47	26.62	25.53	26.30	5548724
2020-06-12	27.56	27.65	25.39	25.89	2616311
2020-06-15	24.77	27.40	24.00	27.15	3918000
2020-06-16	28.37	28.49	27.06	27.92	2763888
2020-06-17	27.79	27.92	26.64	26.90	3274332
2020-06-18	26.31	26.83	25.90	25.98	4137668
2020-06-19	26.54	26.94	25.82	25.93	3880420
2020-06-22	25.69	26.26	25.16	26.16	3218213
2020-06-23	26.65	27.08	25.96	26.47	1947701
2020-06-24	25.98	26.01	24.72	24.78	2626041
2020-06-25	24.59	25.24	24.35	25.19	2169612
2020-06-26	25.16	25.28	24.69	24.77	3684186
2020-06-29	25.25	25.93	24.81	25.83	1956268
2020-06-30	25.80	26.37	25.45	26.20	1914769
2020-07-01	26.15	26.28	24.96	25.08	2868904
2020-07-02	25.83	26.60	25.25	25.90	2097077
2020-07-06	26.49	26.59	25.61	25.94	1225160
2020-07-07	25.62	25.95	25.51	25.58	1481549
2020-07-08	25.75	26.00	25.36	25.69	1967902
2020-07-09	25.83	25.88	24.99	25.45	2086620
2020-07-10	25.52	25.84	25.38	25.66	1522301
2020-07-13	25.85	26.49	25.54	25.70	1392598
2020-07-14	25.43	26.02	25.26	26.00	2332741
2020-07-15	26.81	28.70	26.31	28.47	3860451
2020-07-16	28.18	28.63	28.03	28.45	2434521
2020-07-17	28.42	28.77	27.96	28.49	3004886
2020-07-20	28.36	28.36	27.51	27.64	1874027
2020-07-21	27.71	28.40	27.71	27.95	1852210
2020-07-22	27.94	28.71	27.75	28.51	1765659
2020-07-23	28.87	28.87	27.95	28.16	2402928
2020-07-24	28.12	28.39	27.76	27.96	2539679
2020-07-27	28.02	28.26	27.28	27.73	2919828
2020-07-28	27.46	27.75	27.32	27.41	2110628
2020-07-29	27.50	28.43	27.43	28.38	3670059
2020-07-30	28.18	29.63	27.44	29.21	4499684
2020-07-31	29.32	29.35	27.66	28.19	2965983
2020-08-03	28.17	28.80	27.88	28.66	2989106
2020-08-04	28.78	29.10	28.65	28.80	2125733
2020-08-05	28.91	30.16	28.73	30.01	3127594
2020-08-06	29.78	30.22	29.51	30.05	3018304
2020-08-07	29.90	30.20	29.73	30.14	1893251
2020-08-10	30.22	30.92	30.18	30.76	2095548
2020-08-11	31.05	31.79	31.05	31.46	3331873
2020-08-12	32.00	32.70	31.44	32.31	5337859
2020-08-13	32.07	32.27	31.16	31.33	2100221
2020-08-14	31.21	31.72	30.88	31.49	1564552
2020-08-17	31.63	31.79	31.23	31.33	2647051
2020-08-18	31.36	31.48	31.02	31.05	3074348
2020-08-19	31.10	31.59	30.80	31.34	1659836
2020-08-20	30.98	31.21	30.83	30.95	1718909
2020-08-21	30.91	31.01	30.58	30.92	2409481
2020-08-24	31.29	31.69	30.92	31.65	1260241
2020-08-25	31.84	31.97	31.19	31.74	2468170
2020-08-26	31.63	31.96	31.56	31.86	1996001
2020-08-27	31.98	32.27	31.72	31.76	2369810
2020-08-28	31.84	32.63	31.70	32.62	3476087
2020-08-31	32.44	32.56	31.64	31.74	2551255
2020-09-01	31.48	31.85	31.12	31.82	2335754
2020-09-02	32.05	33.24	31.96	33.19	2996688
2020-09-03	33.29	33.42	31.41	31.61	2399238
2020-09-04	32.05	32.18	31.15	31.80	2117980
2020-09-08	31.95	32.78	31.29	32.12	3749383
2020-09-09	32.39	32.53	31.68	31.74	3649803
2020-09-10	31.46	32.19	30.99	31.31	3883265
2020-09-11	32.33	32.70	31.80	32.16	2803568
2020-09-14	32.37	32.62	31.77	32.34	2866699
2020-09-15	32.33	32.53	31.64	31.85	3980079
2020-09-16	32.13	32.13	31.42	31.65	3502975
2020-09-17	31.16	31.66	30.79	31.61	3209823
2020-09-18	31.48	32.14	30.88	31.03	8026263
2020-09-21	30.15	30.29	28.73	28.92	2972787
2020-09-22	29.20	29.41	28.17	28.48	4228397
2020-09-23	28.31	28.84	27.87	27.89	4156549
2020-09-24	27.73	28.01	27.06	27.20	3009897
2020-09-25	26.90	27.31	26.73	27.08	4196232
2020-09-28	27.74	28.49	27.60	28.26	2102185
2020-09-29	28.13	28.26	27.62	27.65	1836439
2020-09-30	27.80	28.07	27.46	27.73	3656268
2020-10-01	28.09	28.34	27.58	28.01	2226190
2020-10-02	27.37	28.68	27.28	28.51	1716205
2020-10-05	28.79	29.63	28.59	29.53	1887445
2020-10-06	29.61	30.48	29.40	29.46	2537968
2020-10-07	29.82	30.65	29.82	30.32	2004553
2020-10-08	30.61	30.78	30.12	30.72	1542478
2020-10-09	31.22	31.25	30.50	30.52	1547809
2020-10-12	30.70	30.88	30.36	30.85	1366689
2020-10-13	30.59	31.26	30.50	30.94	2587106
2020-10-14	30.96	31.47	30.76	30.96	1530680
2020-10-15	30.56	31.86	30.41	31.80	2009610
2020-10-16	31.55	31.98	31.34	31.89	1808379
2020-10-19	32.05	32.36	31.29	31.47	2319748
2020-10-20	32.00	32.56	31.86	32.06	1763793
2020-10-21	31.96	32.59	31.87	32.10	2569678
2020-10-22	31.98	32.33	31.67	32.23	1878611
2020-10-23	32.40	32.90	32.32	32.88	1496080
2020-10-26	32.47	32.54	31.32	31.72	1865462
2020-10-27	31.49	31.58	30.84	30.90	1822370
2020-10-28	30.23	30.56	29.60	29.77	3552093
2020-10-29	30.45	31.97	30.36	31.68	3233285
2020-10-30	31.24	32.25	31.00	31.99	2905249
2020-11-02	32.49	33.12	32.19	32.95	2376057
2020-11-03	33.63	34.57	33.17	34.39	2488262
2020-11-04	34.01	34.27	33.34	33.36	1715776
2020-11-05	33.91	35.00	33.83	34.84	1202558
2020-11-06	35.00	35.00	33.81	33.96	1352704
2020-11-09	35.30	38.38	35.30	35.44	3260219
2020-11-10	35.55	37.28	35.32	37.01	3535650
2020-11-11	37.00	37.00	35.59	35.80	1736990
2020-11-12	35.86	35.88	34.41	34.86	2020964
2020-11-13	35.33	36.11	35.20	36.04	1968758
2020-11-16	36.73	36.89	35.82	36.80	1226209
2020-11-17	36.28	36.61	35.54	36.49	1853439
2020-11-18	36.54	36.91	35.66	35.66	1733191
2020-11-19	35.47	35.70	34.67	35.33	1639196
2020-11-20	35.26	35.46	34.98	35.08	2241116
2020-11-23	35.48	35.89	35.21	35.85	1435892
2020-11-24	36.42	37.40	35.99	36.80	2028278
2020-11-25	36.62	36.62	36.07	36.22	1108423
2020-11-27	36.26	36.71	35.43	35.98	732679
2020-11-30	35.62	35.71	34.98	35.22	2929854
2020-12-01	35.76	36.47	35.53	36.14	1730162
2020-12-02	36.10	36.10	35.17	35.84	1331225
2020-12-03	36.01	36.58	35.66	36.18	1589383
2020-12-04	36.45	37.10	36.12	37.09	1640200
2020-12-07	36.92	37.10	36.40	37.09	1059195
2020-12-08	36.76	37.18	36.63	36.96	2006455
2020-12-09	37.22	37.63	36.92	37.21	1264457
2020-12-10	36.84	37.01	36.28	36.57	1154042
2020-12-11	36.17	36.75	36.08	36.66	1446505
2020-12-14	37.02	37.56	36.53	36.61	1606734
2020-12-15	36.80	37.29	36.32	37.25	1104711
2020-12-16	37.45	37.59	37.00	37.12	979960
2020-12-17	37.23	37.27	36.62	37.12	1556288
2020-12-18	36.96	37.15	35.93	36.15	4007919
2020-12-21	35.42	35.98	34.79	35.92	1344320
2020-12-22	35.88	36.36	35.45	35.98	1570783
2020-12-23	36.27	36.52	36.06	36.25	1258892
2020-12-24	36.40	36.40	35.84	36.26	334603
2020-12-28	36.52	36.96	36.18	36.25	898732
2020-12-29	36.75	36.75	35.24	35.34	1812361
2020-12-30	35.42	35.96	34.79	35.37	2829747
2020-12-31	35.50	35.50	34.89	35.24	1542211
2021-01-04	35.44	35.86	34.11	34.72	2374876
2021-01-05	34.80	35.56	34.55	35.19	3050287
2021-01-06	35.64	37.61	35.61	37.10	2112925
2021-01-07	37.09	38.25	36.90	38.15	3693133
2021-01-08	38.16	38.53	37.80	38.39	1833697
2021-01-11	37.99	38.49	37.67	37.96	1527219
2021-01-12	38.07	40.04	37.81	39.82	2611407
2021-01-13	39.52	39.70	38.99	39.36	1640769
2021-01-14	39.55	39.71	38.99	39.07	1482734
2021-01-15	38.74	38.90	37.69	37.85	2022511
2021-01-19	37.80	38.34	36.96	37.15	1623820
2021-01-20	37.30	37.79	36.91	37.60	1719854
2021-01-21	37.52	37.78	37.15	37.61	2413348
2021-01-22	37.49	37.49	36.73	37.15	1178104
2021-01-25	37.24	37.42	36.00	37.07	1482247
2021-01-26	37.63	37.63	36.67	36.75	1028444
2021-01-27	36.33	36.33	34.79	35.69	2474090
2021-01-28	36.08	37.13	35.92	36.37	2325137
2021-01-29	36.26	36.62	34.99	35.09	2268242
2021-02-01	35.55	36.16	35.09	35.96	1899648
2021-02-02	36.09	36.60	36.05	36.41	1313142
2021-02-03	36.35	37.03	36.22	36.84	1080321
2021-02-04	36.83	37.83	36.81	37.71	962873
2021-02-05	38.03	38.32	37.84	37.91	665585
2021-02-08	38.01	38.48	37.88	38.24	1323884
2021-02-09	38.40	38.40	37.37	37.40	934353
2021-02-10	37.47	37.82	37.21	37.62	1091225
2021-02-11	37.81	37.81	36.85	37.35	975829
2021-02-12	37.21	37.69	36.41	36.92	2271326
2021-02-16	37.21	37.93	37.17	37.46	1977522
2021-02-17	37.48	37.48	36.33	36.78	1301558
2021-02-18	37.76	39.68	37.05	38.61	3193127
2021-02-19	39.43	39.43	37.12	38.79	2793534
2021-02-22	38.42	39.68	38.02	38.99	2330459
2021-02-23	38.97	39.06	38.15	38.54	1593439
2021-02-24	38.33	40.10	38.33	39.98	1334390
2021-02-25	39.84	40.21	39.19	39.57	2632411
2021-02-26	39.85	40.19	39.23	39.39	3127793
2021-03-01	40.03	40.75	39.76	40.33	2071903
2021-03-02	40.17	40.50	39.68	39.87	1744387
2021-03-03	39.91	41.29	39.85	40.26	2064326
2021-03-04	40.16	40.83	39.35	40.05	2955503
2021-03-05	40.59	42.18	40.07	41.96	2418503
2021-03-08	42.36	43.97	42.19	43.02	2119572
2021-03-09	42.99	43.78	42.64	42.77	3205545
2021-03-10	42.86	43.28	42.58	42.67	3409578
2021-03-11	42.67	43.06	42.23	42.58	2429140
2021-03-12	42.86	43.10	42.60	42.99	1533429
2021-03-15	42.91	43.33	42.20	43.30	1965528
2021-03-16	43.09	43.34	42.73	43.25	1458711
2021-03-17	43.26	43.94	43.14	43.76	1792493
2021-03-18	43.54	44.88	43.39	43.60	1556420
2021-03-19	43.16	43.80	42.75	43.40	3161184
2021-03-22	43.43	43.54	42.43	42.98	1624907
2021-03-23	42.51	43.01	40.96	41.20	1498002
2021-03-24	41.52	42.38	40.98	41.03	1213106
2021-03-25	41.05	41.98	40.38	41.86	1627907
2021-03-26	41.92	42.77	41.68	42.75	884607
2021-03-29	42.58	43.03	41.64	42.06	1165186
2021-03-30	42.08	42.88	41.92	42.86	1088740
2021-03-31	42.78	42.83	42.11	42.33	1280513
2021-04-01	42.45	42.99	41.98	42.95	1481346
2021-04-05	43.62	43.93	43.41	43.85	1202793
2021-04-06	43.73	43.84	42.95	43.16	1633392
2021-04-07	43.42	43.94	43.08	43.83	1600504
2021-04-08	43.69	43.87	43.00	43.73	1617521
2021-04-09	43.81	44.12	43.54	44.08	1306879
2021-04-12	44.26	44.48	43.86	44.19	2087930
2021-04-13	44.05	44.11	43.02	43.37	1468156
2021-04-14	43.08	44.19	43.08	43.90	1412231
2021-04-15	44.10	44.55	43.82	44.31	1764839
2021-04-16	44.58	44.99	44.48	44.68	1206908
2021-04-19	44.47	44.88	44.13	44.81	3088076
2021-04-20	44.86	45.06	43.47	43.87	1186056
2021-04-21	43.72	44.63	43.50	44.45	1179934
2021-04-22	44.54	44.80	44.01	44.28	1197843
2021-04-23	44.55	45.16	44.13	44.99	948850
2021-04-26	45.07	45.36	44.75	45.04	1347528
2021-04-27	45.22	45.95	45.21	45.61	1936951
2021-04-28	46.06	46.21	45.44	45.52	1587841
2021-04-29	47.51	49.33	46.47	46.79	4235561
2021-04-30	46.69	47.17	46.30	46.71	2276770
2021-05-03	47.36	48.51	46.80	48.00	1629308
2021-05-04	47.83	48.28	47.57	48.18	2234531
2021-05-05	48.51	48.84	48.12	48.64	2071493
2021-05-06	48.93	49.09	48.34	49.07	1596905
2021-05-07	48.96	50.29	48.65	49.78	1780753
2021-05-10	50.00	50.77	49.87	49.96	1931627
2021-05-11	49.51	49.85	48.69	49.20	1903605
2021-05-12	49.37	49.49	47.90	48.00	2064395
2021-05-13	48.62	49.54	48.00	49.25	1866451
2021-05-14	49.47	50.78	49.26	50.68	1530717
2021-05-17	50.67	51.16	50.28	51.06	1708989
2021-05-18	51.30	51.52	49.85	49.87	1922418
2021-05-19	49.24	49.78	48.72	49.75	2267951
2021-05-20	49.84	50.38	49.46	50.29	2429003
2021-05-21	50.25	51.43	50.21	50.50	2253463
2021-05-24	50.74	50.77	49.99	50.25	3384283
2021-05-25	50.35	50.66	49.95	50.02	2136803
2021-05-26	50.11	50.60	50.00	50.57	1663677
2021-05-27	50.83	51.50	50.75	51.09	3474716
2021-05-28	51.40	51.44	50.17	50.96	1601328
2021-06-01	51.38	51.53	50.94	51.15	1412855
2021-06-02	51.62	51.68	50.14	50.28	2813509
2021-06-03	50.05	50.49	49.62	50.18	2046708
2021-06-04	50.36	50.56	49.78	50.45	1214090
2021-06-07	50.51	50.53	49.35	49.53	1583707
2021-06-08	50.00	50.41	49.19	50.29	1741732
2021-06-09	50.16	50.16	49.49	49.49	980124
2021-06-10	49.84	49.87	49.00	49.00	1418999
2021-06-11	49.01	49.67	48.90	49.53	1086290
2021-06-14	49.47	49.54	48.28	48.69	1495121
2021-06-15	48.64	49.00	48.20	48.95	1875923
2021-06-16	48.80	49.18	48.24	48.68	1970672
2021-06-17	48.57	48.76	46.78	47.28	1945266
2021-06-18	46.50	47.20	46.16	46.82	2970143
2021-06-21	47.30	48.27	47.03	48.12	1656135
2021-06-22	48.14	48.31	47.23	48.01	1845451
2021-06-23	48.35	48.77	47.86	48.41	1604543
2021-06-24	48.39	49.38	48.32	49.33	1658891
2021-06-25	49.42	50.18	49.28	49.85	3278176
2021-06-28	49.64	49.73	48.40	48.59	1654266
2021-06-29	48.84	49.43	48.84	49.04	1837203
2021-06-30	49.00	49.43	48.85	49.22	1271559
2021-07-01	49.44	50.51	49.37	50.11	1548719
2021-07-02	49.92	50.49	49.72	50.39	958113
2021-07-06	50.29	50.52	48.82	49.46	1440044
2021-07-07	49.29	50.72	49.00	50.42	1197364
2021-07-08	49.64	50.26	49.20	49.74	1720264
2021-07-09	50.40	51.25	50.40	50.97	1580719
2021-07-12	50.91	51.59	50.17	51.39	1059306
2021-07-13	51.22	51.27	50.42	50.49	787995
2021-07-14	50.65	51.23	50.35	50.76	725846
2021-07-15	50.30	50.57	49.51	49.97	1765674
2021-07-16	50.17	50.62	49.38	49.47	950977
2021-07-19	49.24	49.24	48.12	48.57	1378338
2021-07-20	48.57	50.18	48.36	50.05	1414156
2021-07-21	50.35	51.25	50.15	50.92	1023737
2021-07-22	50.84	50.93	50.06	50.12	1174975
2021-07-23	50.59	50.88	50.06	50.76	1607929
2021-07-26	50.80	51.93	50.71	50.98	1721004
2021-07-27	50.50	50.98	49.80	50.06	2011014
2021-07-28	50.26	50.54	49.64	49.92	2040375
2021-07-29	52.55	52.99	50.36	51.47	3624587
2021-07-30	51.50	51.99	50.35	50.75	1523706
2021-08-02	51.83	52.60	50.74	51.01	1496172
2021-08-03	51.16	52.29	50.78	52.11	1461658
2021-08-04	51.82	52.04	50.90	50.91	1257419
2021-08-05	51.06	51.49	49.99	50.53	1619760
2021-08-06	50.96	51.39	50.58	50.83	873640
2021-08-09	50.68	50.78	50.07	50.49	878873
2021-08-10	50.21	51.27	50.16	50.90	862727
2021-08-11	50.83	51.30	50.35	51.18	1413846
2021-08-12	51.23	51.60	50.66	50.88	1228162
2021-08-13	50.78	51.02	50.36	50.48	822257
2021-08-16	50.20	50.55	49.39	50.53	1393912
2021-08-17	50.11	50.51	49.36	50.06	1401989
2021-08-18	50.03	51.18	49.81	50.59	1975844
2021-08-19	49.90	50.90	49.90	50.83	2245784
2021-08-20	50.73	51.16	50.39	50.96	1091150
2021-08-23	50.97	51.31	50.65	50.70	1338439
2021-08-24	50.49	51.65	50.49	51.36	1040803
2021-08-25	51.37	52.60	51.37	52.37	1245875
2021-08-26	52.22	52.24	51.40	51.56	1320240
2021-08-27	51.55	52.19	51.35	52.05	831017
2021-08-30	52.18	52.49	51.90	52.08	868262
2021-08-31	52.09	52.80	52.03	52.69	2842269
2021-09-01	52.82	53.17	51.72	51.91	1573596
2021-09-02	51.96	52.08	51.07	51.26	1451986
2021-09-03	51.31	51.35	50.17	50.84	1016010
2021-09-07	50.83	51.44	50.56	50.83	1422010
2021-09-08	50.63	50.86	50.19	50.84	1056135
2021-09-09	50.89	51.05	50.50	50.79	1252480
2021-09-10	51.16	51.20	50.61	50.69	1421171
2021-09-13	51.01	51.34	50.55	50.95	1571465
2021-09-14	51.04	51.31	50.72	51.11	1473731
2021-09-15	51.22	52.69	50.71	52.66	1803507
2021-09-16	53.01	53.01	51.75	52.24	1349696
2021-09-17	51.96	52.45	50.72	50.91	3972736
2021-09-20	50.39	50.46	49.22	49.86	2327011
2021-09-21	50.37	51.03	49.46	49.54	2002651
2021-09-22	49.84	51.08	49.84	50.56	1574930
2021-09-23	50.91	52.11	50.76	51.84	1830616
2021-09-24	51.79	52.47	51.63	52.31	1243257
2021-09-27	52.37	52.78	52.33	52.50	1402966
2021-09-28	52.31	52.66	51.51	51.64	1063918
2021-09-29	51.74	52.10	51.13	51.40	1345244
2021-09-30	51.44	51.54	50.31	50.32	1688238
2021-10-01	50.50	51.57	49.91	51.25	1436790
2021-10-04	51.29	52.32	50.99	51.01	1435709
2021-10-05	51.05	51.36	50.42	51.11	3032109
2021-10-06	50.75	51.05	49.50	49.83	2367344
2021-10-07	50.37	51.97	50.37	51.96	2127722
2021-10-08	52.00	52.99	51.81	52.52	1782041
2021-10-11	52.53	53.12	52.26	52.30	1548021
2021-10-12	52.36	53.06	52.23	52.79	1730249
2021-10-13	52.84	53.77	52.18	53.61	2898684
2021-10-14	54.03	54.95	53.68	54.59	2299009
2021-10-15	54.94	55.65	54.86	55.25	1990539
2021-10-18	55.28	55.57	54.51	55.56	1731137
2021-10-19	55.73	56.42	54.84	55.11	3022610
2021-10-20	54.84	55.50	54.55	55.49	1133653
2021-10-21	55.35	56.44	55.10	56.42	1501474
2021-10-22	56.66	56.99	56.09	56.35	819292
2021-10-25	56.47	56.80	56.11	56.59	1204649
2021-10-26	56.79	56.86	54.97	54.99	1301167
2021-10-27	54.99	55.24	54.06	54.20	1734811
2021-10-28	55.70	57.33	55.15	56.35	3303461
2021-10-29	56.39	56.70	54.66	55.08	1685467
2021-11-01	55.54	56.09	54.89	55.68	1309261
2021-11-02	55.90	56.99	55.83	56.52	1739865
2021-11-03	56.35	57.09	56.05	56.70	1311003
2021-11-04	56.96	57.68	56.75	57.42	1076473
2021-11-05	58.00	58.55	57.24	57.28	1125127
2021-11-08	57.63	58.19	57.26	57.53	1194982
2021-11-09	57.15	57.97	57.11	57.34	998897
2021-11-10	57.32	57.87	56.71	56.83	1442699
2021-11-11	57.02	57.82	57.02	57.73	1683892
2021-11-12	57.84	58.59	57.58	58.54	925256
2021-11-15	58.84	59.42	58.67	58.87	985442
2021-11-16	58.84	59.60	58.74	59.05	876536
2021-11-17	59.30	59.67	58.83	59.63	1316749
2021-11-18	59.86	60.05	58.83	59.10	1899767
2021-11-19	59.35	59.50	58.16	58.23	1258739
2021-11-22	58.45	59.25	58.45	58.83	1636053
2021-11-23	58.96	59.95	58.63	59.62	1219332
2021-11-24	59.17	59.65	58.86	59.43	702321
2021-11-26	58.00	58.53	57.32	57.56	845465
2021-11-29	58.17	58.58	57.26	57.60	1270509
2021-11-30	57.30	57.43	55.63	55.90	3191351
2021-12-01	56.85	57.76	56.05	56.08	2314263
2021-12-02	56.51	57.81	56.28	57.42	1779806
2021-12-03	57.83	58.17	56.10	56.55	1438267
2021-12-06	57.27	57.81	56.80	57.04	3362722
2021-12-07	57.68	58.98	57.57	58.68	1825124
2021-12-08	58.77	58.90	57.49	57.73	1783772
2021-12-09	57.68	57.99	57.21	57.26	1648097
2021-12-10	57.60	58.03	57.22	57.97	1416474
2021-12-13	58.01	58.17	56.11	56.44	2243551
2021-12-14	56.15	56.77	55.98	56.35	1914433
2021-12-15	56.35	56.89	55.78	56.85	1183567
2021-12-16	57.33	57.81	56.55	56.69	1071187
2021-12-17	56.40	56.63	55.53	55.73	3206459
2021-12-20	55.15	55.53	53.95	55.26	1695043
2021-12-21	55.76	56.85	55.55	56.85	1824425
2021-12-22	56.68	57.31	56.34	57.28	1181217
2021-12-23	57.41	58.08	57.23	57.73	1163104
2021-12-27	57.79	58.72	57.62	58.63	963289
2021-12-28	58.66	59.16	58.65	58.81	552265
2021-12-29	58.86	59.55	58.72	59.31	478146
2021-12-30	59.28	59.82	58.85	59.34	695264
2021-12-31	59.15	60.23	59.15	60.03	919223
2022-01-03	60.26	60.43	58.05	58.61	1031092
2022-01-04	58.87	59.96	58.69	59.49	1594706
2022-01-05	59.49	60.04	58.48	58.72	1470123
2022-01-06	59.05	59.66	58.48	59.36	1167867
2022-01-07	59.34	59.45	58.22	58.27	1266466
2022-01-10	57.79	58.10	56.86	57.68	1306398
2022-01-11	57.76	57.91	56.81	57.62	1532884
2022-01-12	57.98	58.64	57.44	57.70	903773
2022-01-13	57.90	58.37	57.30	57.50	1353225
2022-01-14	57.04	57.22	55.99	56.68	902207
2022-01-18	56.07	56.21	54.95	55.40	1047390
2022-01-19	55.79	55.98	54.66	54.74	1022572
2022-01-20	55.02	55.62	53.38	53.51	1125666
2022-01-21	53.55	54.62	53.27	53.75	1644306
2022-01-24	53.00	55.44	52.50	55.29	2679428
2022-01-25	54.61	55.23	53.59	54.63	1695488
2022-01-26	55.08	55.63	53.79	54.24	1834047
2022-01-27	54.88	55.38	53.23	53.61	1254096
2022-01-28	53.78	54.19	52.67	54.17	1192216
2022-01-31	53.66	54.94	53.53	54.89	1561666
2022-02-01	54.84	55.83	54.27	55.71	1974311
2022-02-02	55.53	57.34	55.53	57.12	2321270
2022-02-03	56.59	56.84	55.58	55.68	1127701
2022-02-04	55.42	55.56	54.35	55.02	1305522
2022-02-07	55.18	55.37	54.49	55.04	1218068
2022-02-08	55.27	56.06	54.99	55.81	1292540
2022-02-09	56.33	57.38	56.33	56.97	1176976
2022-02-10	56.20	56.76	54.66	54.88	1704517
2022-02-11	54.90	55.13	53.45	53.70	1471372
2022-02-14	53.79	54.30	53.38	53.77	1415860
2022-02-15	54.42	55.10	54.02	54.88	1098356
2022-02-16	54.75	55.84	54.75	55.60	1349160
2022-02-17	52.00	52.00	46.86	47.64	6457845
2022-02-18	47.38	50.04	47.18	49.17	5466329
2022-02-22	48.25	49.47	47.92	48.10	3880117
2022-02-23	48.25	48.42	45.39	45.49	2893485
2022-02-24	44.21	45.96	43.63	45.93	2589145
2022-02-25	45.82	48.16	45.74	48.03	1707047
2022-02-28	47.13	47.39	46.02	46.95	2444869
2022-03-01	46.83	47.08	45.52	45.86	1889644
2022-03-02	46.07	48.29	46.05	47.40	3191743
2022-03-03	47.69	47.86	46.66	46.99	2945205
2022-03-04	46.37	46.37	44.47	44.95	2171525
2022-03-07	44.88	44.88	42.83	42.86	1824274
2022-03-08	42.98	43.68	42.36	42.55	3072027
2022-03-09	43.84	45.52	43.37	45.09	1515316
2022-03-10	44.05	45.34	44.05	44.45	2147256
2022-03-11	44.89	45.16	44.01	44.05	1284021
2022-03-14	44.53	46.17	44.38	45.16	2063459
2022-03-15	45.61	46.31	45.07	45.45	1469408
2022-03-16	45.90	47.10	45.90	47.06	2293608
2022-03-17	46.77	46.96	46.36	46.65	2334052
2022-03-18	45.79	47.25	45.75	46.75	4075488
2022-03-21	46.78	47.36	45.89	46.28	1410090
2022-03-22	46.30	47.27	46.30	46.67	1766166
2022-03-23	46.62	46.62	45.32	45.38	880372
2022-03-24	45.75	46.15	45.10	45.40	1696614
2022-03-25	45.77	45.95	45.20	45.80	1597439
2022-03-28	46.01	46.12	45.20	45.53	1213784
2022-03-29	46.51	47.52	46.37	47.31	1356338
2022-03-30	47.12	47.23	46.55	46.77	1373666
2022-03-31	46.97	46.97	45.39	45.41	1669056
2022-04-01	46.00	46.36	44.99	45.20	1343810
2022-04-04	45.19	45.63	44.97	45.38	2057691
2022-04-05	45.23	45.48	44.12	44.26	1656800
2022-04-06	43.95	44.75	43.37	44.61	1971248
2022-04-07	44.43	45.16	43.71	44.92	2459855
2022-04-08	45.00	46.26	44.76	45.57	1439384
2022-04-11	45.22	46.38	45.12	45.48	1384353
2022-04-12	45.78	46.76	45.65	45.96	2681154
2022-04-13	45.80	46.65	45.71	46.64	1124288
2022-04-14	46.76	47.50	46.70	47.00	1975483
2022-04-18	46.83	48.19	46.83	47.79	2153049
2022-04-19	47.86	50.05	47.86	49.76	2312457
2022-04-20	50.23	51.09	50.16	50.74	1962659
2022-04-21	51.15	51.84	49.93	49.98	1946375
2022-04-22	49.53	50.02	49.14	49.37	2022080
2022-04-25	49.04	49.93	48.32	49.87	1830025
2022-04-26	49.42	49.79	48.90	49.00	1715918
2022-04-27	49.33	50.11	48.79	49.48	2474588
2022-04-28	50.09	51.44	49.91	51.12	2146116
2022-04-29	50.88	51.29	49.54	49.63	1742254
2022-05-02	49.71	50.45	49.24	50.29	1752208
2022-05-03	50.65	51.24	50.43	50.80	2030169
2022-05-04	50.82	52.75	50.28	52.72	1606579
2022-05-05	52.05	52.30	50.31	50.80	1332814
2022-05-06	50.57	50.98	49.78	50.87	1276012
2022-05-09	50.23	51.19	49.85	50.06	1667712
2022-05-10	50.61	50.86	48.87	49.76	1804241
2022-05-11	49.49	50.21	48.66	48.79	1799887
2022-05-12	48.86	50.16	48.60	50.12	1889281
2022-05-13	50.49	51.35	50.24	51.09	2131896
2022-05-16	50.85	51.45	49.97	50.93	1501620
2022-05-17	51.42	52.52	51.32	52.47	1512473
2022-05-18	51.09	51.20	49.69	50.11	2597253
2022-05-19	49.33	50.61	48.93	49.73	2018209
2022-05-20	49.99	50.13	46.87	48.36	3006373
2022-05-23	48.78	49.74	48.40	49.29	2021132
2022-05-24	48.97	49.22	48.05	48.93	1725746
2022-05-25	48.77	49.90	48.44	49.60	2530374
2022-05-26	50.36	51.17	50.13	50.92	1693286
2022-05-27	51.25	52.42	51.01	52.34	1902485
2022-05-31	51.79	52.09	51.18	51.39	2752934
2022-06-01	51.85	52.26	50.49	50.55	1705965
2022-06-02	50.63	51.54	50.54	51.51	1557873
2022-06-03	51.09	51.44	50.57	50.68	1032332
2022-06-06	51.08	52.47	50.69	52.29	1474172
2022-06-07	51.82	53.04	51.50	52.92	1581187
2022-06-08	52.37	52.82	51.98	52.04	1080396
2022-06-09	52.08	52.66	51.28	51.29	1150666
2022-06-10	50.38	50.71	49.52	49.55	1420359
2022-06-13	48.46	48.93	47.58	47.93	2023821
2022-06-14	48.12	48.86	47.95	48.52	1599737
2022-06-15	48.55	49.42	48.25	48.75	1496797
2022-06-16	47.96	47.98	46.25	46.43	2415400
2022-06-17	46.46	47.12	46.23	46.94	4156634
2022-06-21	47.91	48.29	47.25	47.77	1694156
2022-06-22	47.40	48.51	47.27	48.19	1520150
2022-06-23	48.53	49.17	47.78	48.41	1377022
2022-06-24	48.73	50.08	48.48	49.92	2386144
2022-06-27	49.93	51.26	49.78	50.92	1928711
2022-06-28	51.00	51.52	49.84	49.94	1590700
2022-06-29	50.00	50.14	48.85	49.14	1440557
2022-06-30	48.40	49.59	48.23	49.09	1884759
2022-07-01	48.87	49.86	48.62	49.54	1144475
2022-07-05	48.93	49.65	48.58	49.62	1296347
2022-07-06	49.81	50.43	49.06	50.01	1456628
2022-07-07	50.28	51.56	50.10	51.31	1245074
2022-07-08	51.26	51.61	50.62	51.22	1303361
2022-07-11	51.07	51.35	50.15	50.28	818169
2022-07-12	50.23	51.28	50.01	50.49	1123340
2022-07-13	49.92	50.81	49.80	50.42	1849763
2022-07-14	49.68	49.89	48.82	49.75	1589090
2022-07-15	50.32	50.64	49.36	49.95	1770357
2022-07-18	50.24	51.41	49.99	50.17	1713917
2022-07-19	50.96	52.86	50.95	52.76	1315008
2022-07-20	52.19	53.16	52.18	53.07	1220245
2022-07-21	52.47	53.44	52.47	53.38	1167983
2022-07-22	53.35	53.78	52.69	53.09	1547734
2022-07-25	53.14	53.46	52.76	53.25	1334236
2022-07-26	52.48	52.97	51.88	52.17	1629247
2022-07-27	52.46	53.70	52.08	53.67	2396003
2022-07-28	52.66	54.31	52.15	54.15	1666611
2022-07-29	54.17	54.98	53.78	54.84	1698013
2022-08-01	54.50	55.46	54.27	55.27	1286399
2022-08-02	55.26	55.50	54.69	54.72	1437329
2022-08-03	54.92	55.54	54.28	54.71	1266806
2022-08-04	54.67	54.76	54.30	54.43	1087538
2022-08-05	54.03	55.12	53.89	55.08	1009288
2022-08-08	55.31	55.75	54.48	54.53	1351447
2022-08-09	54.62	54.69	53.86	54.52	1345051
2022-08-10	55.37	55.60	54.85	54.95	750449
2022-08-11	55.32	55.70	54.99	55.25	1344839
2022-08-12	55.36	56.23	55.22	56.22	737116
2022-08-15	55.93	56.44	55.52	56.28	922903
2022-08-16	56.28	56.89	56.01	56.31	1161135
2022-08-17	55.85	56.55	55.50	56.42	1796946
2022-08-18	56.40	56.56	56.13	56.27	907352
2022-08-19	55.69	56.13	55.69	56.07	942534
2022-08-22	55.26	55.33	54.30	54.41	1208972
2022-08-23	54.45	55.04	54.32	54.38	901717
2022-08-24	54.13	54.68	53.95	54.48	1012144
2022-08-25	54.61	55.79	54.57	55.79	1120728
2022-08-26	55.70	55.79	53.96	53.99	1108037
2022-08-29	53.50	54.14	53.23	53.85	1202178
2022-08-30	53.80	53.85	52.95	53.06	1105929
2022-08-31	53.37	53.48	52.77	53.22	2305197
2022-09-01	52.90	53.43	52.30	53.38	1103795
2022-09-02	53.85	54.86	53.14	53.45	1318321
2022-09-06	53.63	53.67	51.07	51.27	2052039
2022-09-07	51.47	53.18	51.37	53.09	1545197
2022-09-08	52.62	53.20	52.19	53.12	1117245
2022-09-09	53.39	53.86	53.27	53.65	1215587
2022-09-12	53.95	54.50	53.38	53.66	1201061
2022-09-13	52.47	52.65	50.37	50.48	1545234
2022-09-14	50.69	50.87	49.04	49.58	2200868
2022-09-15	49.36	49.98	48.54	48.88	1580009
2022-09-16	48.31	49.02	48.12	48.72	3185103
2022-09-19	48.55	50.66	48.53	50.52	1851122
2022-09-20	49.94	49.95	48.88	49.19	1724857
2022-09-21	49.51	49.94	48.32	48.33	1681491
2022-09-22	48.25	48.46	47.13	47.44	1946841
2022-09-23	47.03	47.25	46.20	47.11	1874336
2022-09-26	46.98	47.43	46.81	46.95	1667216
2022-09-27	47.44	47.92	46.74	47.22	1227117
2022-09-28	47.42	48.59	47.26	48.19	1676435
2022-09-29	47.65	47.72	46.78	47.21	1122906
2022-09-30	47.26	48.31	47.07	47.15	1794994
2022-10-03	47.55	49.08	47.55	48.62	1381703
2022-10-04	49.34	50.42	49.21	50.28	1292807
2022-10-05	49.66	50.49	49.33	50.23	1072512
2022-10-06	50.10	50.43	49.91	49.98	1339110
2022-10-07	49.43	49.79	49.06	49.35	1085617
2022-10-10	49.55	50.00	49.10	49.72	929931
2022-10-11	49.61	50.94	49.59	50.23	1189777
2022-10-12	50.45	50.51	49.64	49.68	1227164
2022-10-13	48.83	50.88	48.35	50.50	1254214
2022-10-14	51.02	51.31	49.49	49.60	1415053
2022-10-17	50.38	50.83	49.99	50.60	1356673
2022-10-18	51.64	51.97	50.71	51.44	1231914
2022-10-19	51.04	51.32	50.45	51.15	953627
2022-10-20	51.27	51.46	49.72	50.08	1308143
2022-10-21	50.15	51.54	50.01	51.49	1166731
2022-10-24	51.79	52.98	51.70	52.74	1218483
2022-10-25	52.56	54.02	52.56	53.90	1708686
2022-10-26	54.10	54.55	53.06	53.43	1874206
2022-10-27	54.15	55.97	53.62	54.90	2009634
2022-10-28	54.78	55.69	54.34	55.44	1212084
2022-10-31	55.37	55.94	54.89	55.64	1462437
2022-11-01	53.68	53.80	52.63	53.50	4281357
2022-11-02	53.35	53.83	52.10	52.14	3441976
2022-11-03	51.58	52.04	51.13	51.65	1316302
2022-11-04	52.02	52.48	50.97	51.72	1599197
2022-11-07	51.83	52.68	51.45	52.60	1357182
2022-11-08	52.60	53.01	51.89	52.67	1572248
2022-11-09	52.48	53.26	52.17	52.25	1771197
2022-11-10	53.80	54.29	53.49	54.12	1844358
2022-11-11	54.61	54.77	53.93	54.29	1242626
2022-11-14	54.21	54.63	53.58	53.63	1505621
2022-11-15	54.31	54.89	53.77	54.65	1453422
2022-11-16	54.05	54.68	53.70	54.31	968623
2022-11-17	53.74	53.95	52.27	53.20	1054151
2022-11-18	53.97	54.20	53.45	54.02	990331
2022-11-21	53.92	54.60	53.84	54.33	836533
2022-11-22	54.64	55.04	54.37	55.00	910213
2022-11-23	54.98	55.29	54.77	54.84	704419
2022-11-25	54.95	55.02	54.56	54.86	387772
2022-11-28	54.58	54.61	53.72	53.78	957868
2022-11-29	53.67	53.86	52.88	52.93	798826
2022-11-30	52.70	54.38	52.17	54.33	2828981
2022-12-01	54.71	55.68	54.61	55.08	1225376
2022-12-02	54.48	55.25	54.29	55.06	1070266
2022-12-05	54.54	54.54	53.61	53.93	1070434
2022-12-06	53.96	54.20	53.17	53.72	1509322
2022-12-07	53.48	53.76	52.52	52.65	1561407
2022-12-08	52.70	53.62	52.61	53.46	1025583
2022-12-09	53.31	53.68	53.11	53.23	1188738
2022-12-12	53.26	54.23	52.98	54.01	868166
2022-12-13	55.64	55.74	53.99	54.44	1680071
2022-12-14	54.55	55.04	53.34	53.80	1691552
2022-12-15	53.31	53.49	52.81	53.27	1474914
2022-12-16	52.63	53.11	52.37	52.63	4874845
2022-12-19	52.87	53.03	52.50	52.73	1629669
2022-12-20	52.89	53.14	52.33	52.98	1788783
2022-12-21	53.63	54.42	53.23	54.36	1456795
2022-12-22	53.88	54.25	52.22	53.12	1247838
2022-12-23	53.00	53.77	52.84	53.64	687195
2022-12-27	53.80	54.29	53.61	54.00	510914
2022-12-28	54.14	54.35	53.05	53.06	472637
2022-12-29	53.47	54.36	53.34	53.98	472712
2022-12-30	53.66	53.78	53.05	53.41	740283
2023-01-03	53.58	54.35	53.22	53.86	1441631
2023-01-04	54.37	54.87	54.15	54.59	1204102
2023-01-05	53.99	54.29	53.58	53.94	976054
2023-01-06	54.43	55.59	54.36	55.33	902482
2023-01-09	55.38	55.91	55.27	55.57	1205067
2023-01-10	55.57	56.22	55.50	56.17	1064280
2023-01-11	56.60	57.58	56.54	57.49	2483596
2023-01-12	57.66	58.59	57.20	58.00	3817845
2023-01-13	57.63	58.73	57.34	58.52	2422413
2023-01-17	58.38	58.85	57.33	57.89	2038369
2023-01-18	57.90	58.16	56.09	56.14	1278791
2023-01-19	55.74	55.85	54.95	55.01	1161749
2023-01-20	55.01	56.00	54.68	55.96	1100250
2023-01-23	56.14	57.53	55.95	57.24	845529
2023-01-24	57.13	57.74	56.93	57.41	922594
2023-01-25	56.93	57.63	56.71	57.60	639880
2023-01-26	57.78	58.08	57.32	57.59	677013
2023-01-27	57.41	57.80	57.32	57.62	862088
2023-01-30	57.36	58.29	57.21	57.88	1034063
2023-01-31	57.96	58.98	57.90	58.96	1117426
2023-02-01	58.69	58.73	56.73	58.34	2439925
2023-02-02	58.41	59.33	58.10	58.73	1735873
2023-02-03	58.26	58.33	57.42	57.48	1598161
2023-02-06	57.02	57.42	56.07	56.39	2035415
2023-02-07	55.89	56.39	55.09	56.07	1879935
2023-02-08	55.60	56.39	55.23	55.94	1629545
2023-02-09	56.23	56.75	55.98	56.03	1239390
2023-02-10	55.72	56.32	55.52	56.17	1423519
2023-02-13	56.42	57.20	56.17	57.18	1099065
2023-02-14	56.98	57.63	56.40	57.42	1306706
2023-02-15	56.99	58.03	56.79	57.91	1618183
2023-02-16	57.20	58.23	56.90	57.90	1681560
2023-02-17	57.73	58.92	57.68	58.84	1580129
2023-02-21	58.20	58.81	56.30	56.33	1633356
2023-02-22	56.23	57.22	56.23	56.70	1920707
2023-02-23	55.51	56.33	54.87	56.29	1967561
2023-02-24	55.71	57.67	55.50	57.55	1614903
2023-02-27	58.54	58.62	57.13	57.44	2405270
2023-02-28	57.65	58.07	56.91	57.29	3618896
2023-03-01	56.93	57.66	56.56	57.42	1688808
2023-03-02	57.38	58.41	57.25	58.22	2252532
2023-03-03	58.35	58.53	57.66	58.33	2857382
2023-03-06	58.35	58.67	57.50	57.54	3041256
2023-03-07	57.63	58.31	57.44	57.58	2570160
2023-03-08	57.76	57.96	57.13	57.54	1500750
2023-03-09	57.63	57.79	55.86	55.98	1470755
2023-03-10	55.61	55.91	54.35	54.60	2086328
2023-03-13	53.99	54.02	53.08	53.41	2351340
2023-03-14	54.19	55.06	53.90	54.51	1894224
2023-03-15	53.09	53.54	52.55	53.37	2769531
2023-03-16	52.96	55.02	52.96	54.74	2107020
2023-03-17	54.41	54.41	53.68	54.04	3768968
2023-03-20	54.31	55.29	54.11	54.75	1667891
2023-03-21	55.26	55.67	54.96	55.22	1975689
2023-03-22	55.34	55.67	54.54	54.55	1092275
2023-03-23	54.46	54.51	53.24	53.57	1221931
2023-03-24	53.26	53.86	52.98	53.80	1125450
2023-03-27	54.28	54.63	53.83	54.37	1709097
2023-03-28	54.46	55.32	54.42	55.25	1107557
2023-03-29	55.83	55.94	55.17	55.82	1335739
2023-03-30	56.30	57.14	55.40	55.60	893053
2023-03-31	55.71	56.84	55.62	56.76	1543651
2023-04-03	56.60	57.10	56.39	56.70	725945
2023-04-04	56.85	56.88	55.29	55.74	1073816
2023-04-05	55.61	55.61	54.18	54.27	1314081
2023-04-06	54.07	54.50	53.99	54.41	989565
2023-04-10	54.00	55.59	54.00	55.57	991225
2023-04-11	55.85	56.69	55.40	56.47	1323737
2023-04-12	56.84	57.00	56.22	56.31	809318
2023-04-13	56.32	56.32	55.19	55.95	888205
2023-04-14	56.04	56.66	55.58	56.32	981235
2023-04-17	56.31	56.58	55.68	56.17	924912
2023-04-18	56.32	56.67	56.23	56.54	975156
2023-04-19	56.33	56.38	55.59	55.90	967722
2023-04-20	55.53	56.78	55.21	56.65	923887
2023-04-21	56.65	56.94	56.28	56.60	841614
2023-04-24	56.60	57.46	56.59	57.19	923213
2023-04-25	56.86	57.15	56.40	56.55	918444
2023-04-26	56.20	56.75	56.12	56.22	1160680
2023-04-27	55.97	57.37	55.09	57.26	1494250
2023-04-28	57.42	57.80	57.06	57.73	1071101
2023-05-01	57.73	58.52	57.70	58.11	1040267
2023-05-02	57.90	57.90	56.23	57.22	915405
2023-05-03	57.46	58.13	57.03	57.13	690267
2023-05-04	57.07	57.13	55.94	56.20	705880
2023-05-05	56.64	57.30	56.54	57.07	640465
2023-05-08	57.19	57.31	56.66	57.18	817751
2023-05-09	56.82	57.46	56.68	57.20	1001815
2023-05-10	57.59	57.73	56.17	56.87	943562
2023-05-11	56.66	56.78	56.28	56.64	805830
2023-05-12	56.80	56.97	56.01	56.57	1030483
2023-05-15	56.65	56.92	56.21	56.91	607919
2023-05-16	56.63	56.63	55.83	55.86	731830
2023-05-17	56.04	56.31	55.74	56.11	1066129
2023-05-18	56.01	56.72	55.77	56.68	849909
2023-05-19	56.65	56.73	55.54	55.76	1107950
2023-05-22	56.06	56.25	55.11	55.16	853352
2023-05-23	54.96	55.14	54.44	54.54	1230683
2023-05-24	54.67	54.88	53.76	53.84	912713
2023-05-25	52.97	54.05	52.97	53.85	881090
2023-05-26	53.85	54.01	53.32	53.59	1339152
2023-05-30	53.51	53.67	52.70	52.81	1145407
2023-05-31	52.30	52.91	51.39	52.75	3597455
2023-06-01	52.94	53.07	51.87	52.08	1201571
2023-06-02	52.54	53.94	52.53	53.75	1055241
2023-06-05	53.68	53.68	52.93	53.49	1834573
2023-06-06	53.38	54.12	53.38	54.01	1064891
2023-06-07	54.19	54.62	53.93	54.48	1043193
2023-06-08	54.55	54.74	53.71	53.95	1072629
2023-06-09	54.04	54.42	53.41	54.30	1202641
2023-06-12	54.23	54.76	54.06	54.57	967298
2023-06-13	54.62	55.35	54.62	54.90	1181795
2023-06-14	55.10	55.26	54.22	54.47	888152
2023-06-15	54.47	54.84	54.19	54.52	1458707
2023-06-16	54.94	54.94	53.99	54.23	2632465
2023-06-20	54.22	54.33	53.60	54.21	1499219
2023-06-21	54.13	55.08	53.71	54.98	1104238
2023-06-22	55.14	55.14	54.44	54.60	844090
2023-06-23	54.36	54.69	54.15	54.42	2335993
2023-06-26	54.28	55.32	54.28	55.28	1042185
2023-06-27	55.53	57.28	55.53	57.00	1301053
2023-06-28	56.92	57.30	56.44	56.98	1534303
2023-06-29	56.80	57.80	56.57	57.71	1239253
2023-06-30	58.07	58.55	57.77	58.27	1055081
2023-07-03	58.06	58.51	57.90	58.26	650083
2023-07-05	58.24	58.44	57.30	57.61	1139197
2023-07-06	57.02	57.59	56.63	56.94	1536872
2023-07-07	56.70	57.68	56.70	57.19	998384
2023-07-10	57.21	58.06	57.12	57.53	698239
2023-07-11	57.94	58.56	57.65	58.00	1516996
2023-07-12	58.50	59.38	58.13	59.01	1349285
2023-07-13	59.08	59.08	58.11	58.52	953961
2023-07-14	58.42	58.49	57.73	58.19	1049486
2023-07-17	58.18	58.79	58.09	58.62	1037810
2023-07-18	58.50	59.25	58.08	58.15	1118611
2023-07-19	57.98	58.36	57.66	58.29	865803
2023-07-20	58.19	58.35	56.76	57.17	1113035
2023-07-21	57.48	57.50	56.94	57.01	815814
2023-07-24	56.99	57.28	56.52	56.92	855629
2023-07-25	56.69	57.36	56.48	57.23	812418
2023-07-26	57.23	57.72	56.92	57.45	1078870
2023-07-27	57.59	57.73	55.08	55.15	1663080
2023-07-28	55.45	55.63	54.15	54.45	1317705
2023-07-31	54.40	54.90	54.32	54.79	1361885
2023-08-01	54.97	55.52	54.83	55.45	1017960
2023-08-02	55.11	55.45	54.84	54.88	1015236
2023-08-03	54.90	55.21	54.25	54.83	775260
2023-08-04	54.86	55.18	54.21	54.28	938515
2023-08-07	54.42	54.60	54.03	54.23	1115869
2023-08-08	53.59	53.69	52.72	53.32	1323180
2023-08-09	53.30	53.78	53.10	53.36	1324791
2023-08-10	53.71	54.21	53.41	53.66	1064701
2023-08-11	53.51	53.79	53.22	53.66	782622
2023-08-14	53.36	53.62	52.79	53.46	1343843
2023-08-15	53.18	53.29	52.55	52.91	1047387
2023-08-16	52.65	53.22	52.57	52.58	1043418
2023-08-17	52.74	52.90	51.87	51.87	1144008
2023-08-18	51.49	52.63	51.49	52.39	2077349
2023-08-21	52.57	52.72	52.03	52.35	826741
2023-08-22	52.50	52.65	51.77	51.92	1218252
2023-08-23	52.00	52.17	51.51	51.96	1126274
2023-08-24	51.78	52.08	51.38	51.39	850066
2023-08-25	51.57	52.05	51.57	51.78	704903
2023-08-28	51.98	52.39	51.90	52.10	1464580
2023-08-29	52.33	53.17	52.08	53.14	1090355
2023-08-30	53.21	54.07	53.07	53.47	1470272
2023-08-31	53.60	53.87	52.37	52.53	2241596
2023-09-01	52.93	53.18	52.55	52.87	999025
2023-09-05	52.66	52.77	51.11	51.46	1278619
2023-09-06	51.30	51.56	50.63	50.82	1624598
2023-09-07	50.74	51.03	50.13	50.44	1708361
2023-09-08	50.36	50.62	50.07	50.46	1286705
2023-09-11	50.50	50.50	50.50	50.50	129
2023-09-12	50.32	50.61	50.16	50.31	1475366
2023-09-13	50.29	50.40	49.53	49.66	1332338
2023-09-14	49.94	50.38	49.73	50.33	1334425
2023-09-15	50.33	50.33	49.80	49.94	4073090
2023-09-18	49.84	50.50	49.80	50.11	1103624
2023-09-19	50.14	50.70	49.85	50.57	1090248
2023-09-20	50.62	50.86	50.32	50.38	1182544
2023-09-21	50.25	50.26	49.57	49.59	1049886
2023-09-22	49.63	49.98	49.33	49.43	1443925
2023-09-25	49.38	50.02	49.23	49.89	1296312
2023-09-26	49.54	49.79	48.85	48.94	1943615
2023-09-27	49.27	49.30	48.59	48.79	1393391
2023-09-28	48.74	49.79	48.74	49.54	1375057
2023-09-29	49.91	50.07	49.35	49.51	1411974
2023-10-02	49.36	49.56	49.04	49.13	1451173
2023-10-03	48.99	49.09	48.33	48.54	1176634
2023-10-04	48.50	48.85	48.01	48.76	1231623
2023-10-05	48.78	49.24	48.65	49.18	1443527
2023-10-06	49.00	49.79	48.82	49.53	1380396
2023-10-09	49.40	50.43	49.36	50.29	1230000
2023-10-10	50.28	51.49	50.28	51.20	2045395
2023-10-11	51.39	51.50	50.33	50.92	1572770
2023-10-12	51.00	51.00	50.08	50.40	1462913
2023-10-13	50.61	50.81	49.76	50.03	1280996
2023-10-16	50.54	50.94	50.28	50.65	1488889
2023-10-17	50.35	51.39	50.35	51.06	1169225
2023-10-18	50.91	51.00	50.39	50.42	1748943
2023-10-19	50.26	50.36	48.72	48.81	1439271
2023-10-20	48.92	49.22	48.14	48.52	1760969
2023-10-23	48.32	48.53	47.84	47.85	1645756
2023-10-24	48.07	48.28	47.25	47.27	1766326
2023-10-25	47.08	47.27	46.60	46.92	1797607
2023-10-26	45.74	46.25	41.49	44.14	4944605
2023-10-27	44.03	44.25	43.12	43.55	3179188
2023-10-30	43.90	43.99	43.02	43.39	2763031
2023-10-31	43.53	44.26	43.38	43.92	2683785
2023-11-01	43.82	43.90	42.71	43.12	2526380
2023-11-02	43.50	43.85	43.25	43.45	1964905
2023-11-03	44.07	45.04	44.07	44.94	1362937
2023-11-06	44.80	45.00	44.37	44.63	1630686
2023-11-07	44.51	45.12	44.18	44.99	1778328
2023-11-08	44.90	44.90	44.13	44.16	1319205
2023-11-09	44.20	44.89	43.87	44.41	1516122
2023-11-10	44.58	44.94	43.84	44.83	909628
2023-11-13	44.58	44.88	44.41	44.79	1085713
2023-11-14	45.64	46.45	45.48	46.40	1761910
2023-11-15	46.28	46.83	45.62	45.67	2217113
2023-11-16	45.50	45.76	44.87	45.05	1496613
2023-11-17	45.55	45.65	44.94	45.53	1149469
2023-11-20	45.40	45.66	44.88	45.45	1706181
2023-11-21	45.67	46.11	45.48	45.54	1562106
2023-11-22	45.58	45.83	45.42	45.74	973663
2023-11-24	45.58	45.89	45.53	45.84	461709
2023-11-27	45.30	45.57	45.02	45.12	1098054
2023-11-28	45.15	45.43	44.76	44.97	2165323
2023-11-29	45.13	45.13	44.16	44.39	1767137
2023-11-30	44.48	44.72	43.88	44.53	2925544
2023-12-01	44.69	45.53	44.50	45.49	1359364
2023-12-04	45.30	46.24	45.30	45.71	1396886
2023-12-05	45.30	45.38	44.56	44.64	1373145
2023-12-06	45.02	45.74	44.97	45.32	1757252
2023-12-07	45.32	45.53	44.77	45.20	1154729
2023-12-08	45.08	45.75	45.08	45.40	1637140
2023-12-11	45.40	46.08	45.40	45.74	1426173
2023-12-12	45.75	45.78	45.31	45.46	1016795
2023-12-13	45.40	46.03	44.97	46.01	3220043
2023-12-14	46.56	47.62	46.45	46.64	2210640
2023-12-15	46.79	46.82	46.08	46.60	4800102
2023-12-18	46.63	47.18	46.31	47.11	2319631
2023-12-19	47.24	47.96	46.98	47.75	2096541
2023-12-20	47.70	48.22	47.44	47.45	2470091
2023-12-21	47.72	47.99	46.98	47.43	1600848
2023-12-22	47.60	48.13	47.44	47.80	1037768
2023-12-26	47.94	47.98	47.66	47.92	986723
2023-12-27	47.90	48.09	47.69	48.07	1160610
2023-12-28	48.08	48.24	47.61	47.89	772734
2023-12-29	47.95	48.11	47.66	47.79	1522030
2024-01-02	47.75	48.22	47.16	47.28	1503056
2024-01-03	47.18	47.30	46.51	46.63	2549842
2024-01-04	46.65	46.76	46.25	46.55	1515585
2024-01-05	46.38	47.29	46.29	47.12	2180363
2024-01-08	47.10	47.75	46.83	47.64	1843098
2024-01-09	47.21	47.54	46.71	46.86	1341392
2024-01-10	46.87	47.05	46.67	47.02	1054745
2024-01-11	46.95	47.22	46.41	47.06	1354347
2024-01-12	47.49	47.85	46.91	47.04	1087984
2024-01-16	46.75	47.46	46.40	47.42	1651775
2024-01-17	47.00	47.45	46.85	47.05	1776914
2024-01-18	47.14	47.37	46.76	47.28	1145367
2024-01-19	47.35	47.65	46.89	47.38	1168745
2024-01-22	47.57	48.41	47.44	48.29	1268911
2024-01-23	48.46	48.78	47.28	47.92	1939981
2024-01-24	48.37	48.47	47.33	47.46	1270885
2024-01-25	47.86	47.96	47.16	47.51	1476248
2024-01-26	47.76	47.83	47.48	47.65	1123098
2024-01-29	47.53	47.71	46.89	47.69	2067995
2024-01-30	47.47	47.88	47.08	47.53	1678226
2024-01-31	47.55	47.69	46.57	46.67	1710144
2024-02-01	46.92	47.76	46.54	47.74	1566885
2024-02-02	47.46	47.70	46.76	47.30	1248573
2024-02-05	46.58	46.62	45.99	46.33	1425746
2024-02-06	46.38	47.14	46.03	47.12	1464099
2024-02-07	47.29	47.71	47.02	47.57	2211493
2024-02-08	47.29	47.62	47.13	47.54	1198889
2024-02-09	47.65	48.12	47.43	47.94	965463
2024-02-12	48.05	49.23	47.97	49.17	1413972
2024-02-13	48.39	48.41	47.66	48.09	3372959
2024-02-14	48.24	48.98	48.17	48.85	2046666
2024-02-15	49.06	49.34	48.85	49.17	2381054
2024-02-16	48.86	50.34	48.64	50.04	4192461
2024-02-20	49.43	49.98	49.28	49.86	2023945
2024-02-21	49.94	50.43	49.57	50.32	2292269
2024-02-22	51.65	52.39	50.90	51.86	2038647
2024-02-23	52.15	52.46	51.54	52.18	2032920
2024-02-26	51.97	52.59	51.78	52.44	1803364
2024-02-27	52.63	53.16	52.55	52.93	1833164
2024-02-28	52.85	53.00	52.33	52.77	1556548
2024-02-29	53.01	53.19	52.18	52.29	3374830
2024-03-01	52.16	52.39	51.64	51.98	1328658
2024-03-04	52.03	52.21	51.68	52.09	1530694
2024-03-05	51.86	52.52	51.79	51.82	1570479
2024-03-06	51.99	52.28	51.45	51.51	1199878
2024-03-07	51.81	52.02	51.30	51.48	1647024
2024-03-08	51.56	51.96	51.40	51.42	1420695
2024-03-11	51.41	51.81	51.06	51.74	1123485
2024-03-12	51.74	52.32	51.47	51.90	1816874
2024-03-13	51.76	52.10	51.57	51.83	1002236
2024-03-14	51.83	51.91	51.16	51.38	1367916
2024-03-15	51.19	51.80	51.19	51.51	3080158
2024-03-18	51.35	51.72	51.12	51.22	1111838
2024-03-19	51.26	51.75	51.26	51.68	1394839
2024-03-20	51.72	52.32	51.61	52.30	757747
2024-03-21	52.32	53.07	52.18	52.94	814958
2024-03-22	53.07	53.18	52.63	52.78	821869
2024-03-25	52.96	53.01	52.21	52.23	949427
2024-03-26	52.31	52.44	52.07	52.12	1057475
2024-03-27	52.39	53.33	52.04	53.15	1307243
2024-03-28	53.41	53.68	53.13	53.41	1120810
2024-04-01	53.36	53.53	52.84	53.18	730786
2024-04-02	53.12	53.15	52.42	52.75	922152
2024-04-03	52.54	52.84	52.05	52.17	954750
2024-04-04	52.44	52.68	51.09	51.12	847044
2024-04-05	51.26	51.52	50.89	51.47	1104658
2024-04-08	51.54	52.06	51.33	51.50	1179740
2024-04-09	51.65	51.96	51.27	51.86	1097882
2024-04-10	51.23	51.23	50.31	50.52	1108634
2024-04-11	50.34	50.56	49.88	49.99	1051683
2024-04-12	49.68	49.93	49.24	49.25	1207433
2024-04-15	49.90	50.13	48.99	49.03	1060845
2024-04-16	48.76	48.90	48.42	48.44	1422081
2024-04-17	48.96	49.00	47.85	47.91	1111000
2024-04-18	48.38	48.97	48.21	48.58	1640018
2024-04-19	48.75	49.31	48.63	49.12	1506365
2024-04-22	49.23	49.50	48.84	48.93	1855453
2024-04-23	46.16	46.76	41.46	41.65	9659667
2024-04-24	41.51	43.32	41.30	43.28	5642879
2024-04-25	43.34	43.80	42.70	42.92	2404479
2024-04-26	42.82	44.03	42.82	43.64	2390793
2024-04-29	43.95	44.18	43.48	43.76	1765308
2024-04-30	43.50	43.89	43.05	43.13	2766333
2024-05-01	42.89	44.06	42.84	43.13	2424816
2024-05-02	43.27	43.65	43.27	43.34	2116684
2024-05-03	43.47	44.06	43.47	43.85	2405328
2024-05-06	44.16	44.76	43.87	44.73	1665596
2024-05-07	44.71	44.90	44.25	44.44	1790310
2024-05-08	44.09	44.20	43.88	43.95	1226478
2024-05-09	44.07	44.33	43.73	44.32	1523172
2024-05-10	44.34	44.45	44.09	44.21	828637
2024-05-13	44.53	44.93	44.35	44.55	1041561
2024-05-14	44.90	44.90	43.98	44.23	1317845
2024-05-15	44.13	44.40	43.74	44.18	1719876
2024-05-16	44.19	44.36	43.71	44.15	1885542
2024-05-17	44.20	44.71	43.83	44.67	5093432
2024-05-20	44.80	45.62	44.64	44.76	1798141
2024-05-21	44.65	44.84	44.36	44.50	1411285
2024-05-22	44.56	44.71	43.85	43.92	1465514
2024-05-23	43.77	43.77	42.37	42.40	1980773
2024-05-24	42.69	43.06	42.50	42.92	1671605
2024-05-28	42.87	43.66	42.78	42.98	1579663
2024-05-29	42.48	42.74	41.42	41.60	1726514
2024-05-30	41.74	42.36	41.74	41.92	2253156
2024-05-31	42.12	43.15	41.69	43.03	3409124
2024-06-03	43.03	43.20	42.72	43.07	1323044
2024-06-04	42.80	42.84	41.91	42.08	1506405
2024-06-05	42.15	42.26	41.67	42.21	1084225
2024-06-06	42.03	42.33	41.78	42.14	1216067
2024-06-07	41.91	42.35	41.78	42.21	844601
2024-06-10	42.08	42.38	41.91	42.02	1291795
2024-06-11	41.80	42.00	41.47	41.79	1570445
2024-06-12	42.23	42.39	41.36	41.70	2081674
2024-06-13	41.41	41.56	40.97	41.24	1061499
2024-06-14	40.90	40.90	39.72	40.29	1735951
2024-06-17	40.30	40.85	40.00	40.74	3679549
2024-06-18	40.80	41.34	40.57	41.01	1614297
2024-06-20	40.91	41.71	40.80	41.49	1240392
2024-06-21	41.42	41.85	41.07	41.66	3761812
2024-06-24	41.82	42.45	41.67	41.97	1218151
2024-06-25	41.72	41.82	41.23	41.49	1411339
2024-06-26	41.23	41.69	40.97	41.64	2106298
2024-06-27	41.75	41.78	40.95	41.47	1684904
2024-06-28	41.58	41.92	41.17	41.59	2403275
2024-07-01	41.74	41.98	41.29	41.50	2244870
2024-07-02	41.52	42.20	41.49	41.99	1684118
2024-07-03	41.96	42.24	41.46	41.55	1330454
2024-07-05	41.40	41.59	41.00	41.45	2904399
2024-07-08	41.56	42.17	41.46	41.76	1786953
2024-07-09	41.67	41.71	41.23	41.25	1346114
2024-07-10	41.37	41.78	41.13	41.76	1141031
2024-07-11	41.88	42.81	41.85	42.66	1274931
2024-07-12	43.00	44.04	42.84	43.80	1194119
2024-07-15	43.57	44.41	43.36	43.81	1340686
2024-07-16	44.03	45.41	44.01	45.36	1504964
2024-07-17	45.34	46.27	45.33	46.03	1421483
2024-07-18	45.79	46.64	45.42	45.44	1600074
2024-07-19	45.38	45.41	44.77	45.09	1605709
2024-07-22	45.09	45.28	44.24	45.12	1456218
2024-07-23	45.16	45.70	45.04	45.40	2121278
2024-07-24	45.23	45.52	44.34	44.48	1930143
2024-07-25	40.51	40.62	35.57	38.95	7152448
2024-07-26	38.95	40.60	38.95	40.18	3687813
2024-07-29	40.20	40.43	39.30	40.16	2316409
2024-07-30	40.32	40.97	40.07	40.85	2209190
2024-07-31	41.19	42.25	40.22	41.50	2863547
2024-08-01	41.60	42.02	39.98	40.17	1826634
2024-08-02	39.90	40.20	39.42	40.14	1664170
2024-08-05	39.21	39.85	38.80	39.27	1734676
2024-08-06	39.27	40.17	38.97	39.59	1327727
2024-08-07	40.11	40.39	38.80	38.82	2291178
2024-08-08	39.17	39.64	39.17	39.41	1298391
2024-08-09	39.40	39.42	38.89	39.10	1113831
2024-08-12	39.05	39.28	38.40	38.47	2020143
2024-08-13	38.67	39.23	38.34	39.11	1317848
2024-08-14	39.19	39.50	38.79	39.39	1286256
2024-08-15	39.86	40.20	39.52	39.99	1310712
2024-08-16	39.93	40.52	39.82	40.29	1693117
2024-08-19	40.35	41.15	40.28	41.12	1430234
2024-08-20	41.25	41.31	40.80	41.11	1091267
2024-08-21	41.52	41.93	41.19	41.87	1197936
2024-08-22	41.94	42.11	41.51	41.79	925298
2024-08-23	42.04	42.92	41.84	42.63	1231138
2024-08-26	42.84	43.17	42.50	42.56	1141084
2024-08-27	42.50	42.63	42.27	42.40	1134815
2024-08-28	42.23	42.32	41.86	41.88	1564023
2024-08-29	42.19	42.19	41.51	41.59	1561653
2024-08-30	41.85	42.02	41.30	41.59	3244300
2024-09-03	41.36	41.74	40.96	41.31	1774372
2024-09-04	41.16	41.67	41.13	41.59	1945017
2024-09-05	41.61	41.80	40.31	40.73	1766917
2024-09-06	40.80	41.08	39.90	39.98	1645753
2024-09-09	40.09	40.49	39.86	39.98	2002215
2024-09-10	39.99	40.09	38.63	38.98	2144961
2024-09-11	38.82	38.89	37.83	38.83	2260288
2024-09-12	38.99	39.73	38.76	39.69	1878325
2024-09-13	40.07	41.12	39.91	41.04	2192065
2024-09-16	41.12	41.53	40.32	40.43	1917552
2024-09-17	40.62	41.26	40.62	40.84	1766449
2024-09-18	41.04	41.43	40.55	40.77	2910605
2024-09-19	41.42	41.67	40.71	40.77	3124134
2024-09-20	40.37	40.44	39.96	40.01	5118219
2024-09-23	40.02	40.58	39.80	40.13	3756375
2024-09-24	40.44	40.56	40.08	40.17	2517071
2024-09-25	40.12	40.45	39.04	39.08	2123805
2024-09-26	39.32	40.15	39.24	40.10	2244033
2024-09-27	40.36	40.75	40.29	40.37	3119638
2024-09-30	40.25	40.45	39.66	39.92	1772958
2024-10-01	40.00	40.18	39.26	39.99	1786869
2024-10-02	39.77	40.18	39.25	39.37	2152097
2024-10-03	39.18	39.31	38.56	39.15	2821549
2024-10-04	39.69	39.96	39.08	39.22	2194460
2024-10-07	39.26	39.26	38.46	38.64	2106134
2024-10-08	38.46	38.71	38.15	38.22	2916775
2024-10-09	38.23	38.92	38.15	38.41	2053453
2024-10-10	38.41	38.55	38.12	38.31	2316193
2024-10-11	38.33	39.27	38.33	39.04	1806034
2024-10-14	38.98	39.41	38.67	39.29	2007800
2024-10-15	39.23	39.91	38.98	39.00	2168033
2024-10-16	39.15	39.52	38.95	39.40	2312593
2024-10-17	39.45	39.62	39.19	39.39	3610678
2024-10-18	39.47	39.68	39.18	39.31	2220175
2024-10-21	39.31	39.39	38.80	38.88	2055330
2024-10-22	38.60	38.60	37.39	37.48	3594286
2024-10-23	37.56	38.09	37.49	37.78	3560292
2024-10-24	38.70	39.43	37.58	37.67	3907389
2024-10-25	38.08	38.84	37.41	37.55	2638193
2024-10-28	37.56	38.23	37.55	37.76	2573500
2024-10-29	37.33	37.67	37.22	37.37	1941005
2024-10-30	37.21	37.77	37.18	37.31	2166339
2024-10-31	37.22	37.32	36.67	36.79	5064118
2024-11-01	37.01	37.25	36.85	36.90	2397065
2024-11-04	37.00	37.59	36.79	37.56	2671412
2024-11-05	37.56	37.69	37.19	37.66	1417151
2024-11-06	38.61	38.95	38.04	38.14	3296221
2024-11-07	38.05	38.41	37.79	38.38	2237201
2024-11-08	38.28	38.45	38.06	38.37	1976740
2024-11-11	38.57	39.40	38.49	39.36	2327702
2024-11-12	39.15	39.38	38.36	38.39	1906547
2024-11-13	38.21	38.76	37.84	38.72	2048418
2024-11-14	38.61	38.96	38.51	38.69	2391670
2024-11-15	38.86	39.13	38.15	38.20	1842445
2024-11-18	38.13	38.56	38.01	38.06	1713795
2024-11-19	37.63	37.74	37.16	37.60	2511377
2024-11-20	37.48	37.66	37.19	37.32	1985181
2024-11-21	37.45	37.98	37.23	37.88	1457489
2024-11-22	37.97	38.64	37.87	38.50	1601981
2024-11-25	39.03	40.39	39.03	39.76	4066825
2024-11-26	39.49	39.49	38.83	39.00	1617835
2024-11-27	39.09	39.58	39.05	39.13	1424108
2024-11-29	39.24	39.43	39.04	39.29	1195742
2024-12-02	39.25	39.38	38.75	39.28	2023993
2024-12-03	39.15	39.68	38.70	39.42	2319862
2024-12-04	39.28	39.87	39.23	39.48	2034277
2024-12-05	39.27	39.87	39.18	39.72	3929222
2024-12-06	39.99	40.04	38.80	38.89	3178653
2024-12-09	39.10	40.09	38.89	39.41	1823245
2024-12-10	39.51	39.51	38.58	38.69	2157631
2024-12-11	38.72	38.75	38.14	38.61	3748238
2024-12-12	38.66	38.78	38.19	38.37	1899233
2024-12-13	38.26	38.38	37.83	37.98	1495471
2024-12-16	37.76	38.36	37.09	37.12	2227365
2024-12-17	36.85	37.32	36.59	36.61	2049761
2024-12-18	36.67	37.50	36.51	36.99	3662522
2024-12-19	37.14	37.35	35.97	36.00	2594249
2024-12-20	36.20	37.31	35.91	36.88	6251346
2024-12-23	36.78	37.07	36.30	36.87	1566463
2024-12-24	36.93	36.93	36.65	36.70	1320305
2024-12-26	36.74	37.07	36.50	37.00	1294505
2024-12-27	36.71	37.17	36.64	36.89	1193783
2024-12-30	36.74	36.74	35.89	36.22	2012794
2024-12-31	36.43	36.92	36.35	36.75	1829360
2025-01-02	36.81	37.12	36.02	36.24	1705318
2025-01-03	36.23	36.68	35.56	36.59	2261982
2025-01-06	36.59	37.41	36.55	36.76	1859326
2025-01-07	36.90	37.33	36.40	36.49	1520567
2025-01-08	36.38	36.49	35.59	36.34	1457837
2025-01-10	36.01	36.40	35.90	36.27	3043852
2025-01-13	36.34	36.66	36.10	36.49	2238186
2025-01-14	36.68	37.35	36.60	37.29	2162180
2025-01-15	37.90	38.00	37.53	37.82	1830843
2025-01-16	37.90	38.64	37.54	38.39	3267807
2025-01-17	38.62	38.71	37.75	38.46	1801627
2025-01-21	38.71	39.38	38.63	39.21	2242983
2025-01-22	39.06	39.22	38.42	39.02	1600286
2025-01-23	39.06	39.10	38.45	38.64	1766169
2025-01-24	38.68	38.75	38.16	38.34	1524241
2025-01-27	38.54	39.10	38.37	38.90	2347442
2025-01-28	38.72	38.77	38.13	38.13	2161110
2025-01-29	38.00	38.13	37.54	37.84	1989585
2025-01-30	38.00	38.62	37.78	38.24	1445551
2025-01-31	37.92	38.05	37.24	37.39	1714719
2025-02-03	36.62	37.08	35.75	36.96	2614649
2025-02-04	36.80	37.20	36.75	36.92	1994083
2025-02-05	37.01	37.05	36.64	36.78	1612454
2025-02-06	37.93	38.35	37.22	37.37	2888761
2025-02-07	37.34	37.81	36.92	37.25	1660791
2025-02-10	37.45	37.46	36.92	37.35	1724826
2025-02-11	36.80	37.80	36.80	37.69	1768848
2025-02-12	37.38	38.29	37.25	38.13	2286542
2025-02-13	38.13	38.70	38.10	38.60	1316448
2025-02-14	38.99	39.18	38.73	39.11	1498887
2025-02-18	39.27	39.57	38.60	39.51	2254134
2025-02-19	39.05	39.49	38.74	39.40	2604837
2025-02-20	40.62	42.79	40.38	41.75	4589524
2025-02-21	42.17	42.17	40.37	40.49	3096060
2025-02-24	40.88	41.40	40.56	41.25	2633581
2025-02-25	41.25	42.01	41.25	41.54	2708782
2025-02-26	41.52	42.12	41.36	41.76	2940593
2025-02-27	41.56	41.95	41.23	41.87	3539219
2025-02-28	41.98	42.54	41.68	42.19	4852108
2025-03-03	42.37	42.76	41.76	42.00	3532051
2025-03-04	41.90	42.71	41.53	42.08	3185507
2025-03-05	42.08	42.50	41.90	42.05	3671474
2025-03-06	41.84	42.87	41.66	42.75	2204200
2025-03-07	42.69	43.48	42.56	43.38	2875306
2025-03-10	43.38	44.82	42.64	44.05	3826861
2025-03-11	44.01	44.30	42.88	43.18	2890943
2025-03-12	42.89	43.47	42.20	42.54	2888922

Explore More About LKQ

Coins representing dividend payouts and trends

LKQ Dividend History

Discover LKQ 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

LKQ Stock Split History

Discover LKQ 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

LKQ Historical Prices

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

Web Analytics