LPLA Historical Prices

Summary

Key Stock Metrics

187.19

(August 6, 2024)

52-Week Low

390.23

(May 13, 2025)

52-Week High

390.23

(May 13, 2025)

All-Time High

364.96

(June 27, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2010-11-18	33.05	33.84	32.03	32.15	10095365
2010-11-19	31.80	32.84	31.75	32.60	753308
2010-11-22	32.44	32.49	32.04	32.20	379317
2010-11-23	32.01	33.00	31.50	32.76	288305
2010-11-24	32.90	33.01	32.27	32.94	66277
2010-11-26	32.13	32.94	32.12	32.90	123602
2010-11-29	33.13	33.62	32.86	33.56	336131
2010-11-30	33.38	34.28	33.18	34.04	662874
2010-12-01	33.54	35.45	33.35	35.01	359710
2010-12-02	34.72	35.12	34.22	34.70	241881
2010-12-03	34.38	35.03	34.37	34.74	140570
2010-12-06	34.50	35.74	34.50	35.38	556272
2010-12-07	35.04	36.82	35.03	35.74	324874
2010-12-08	35.95	36.00	35.58	35.73	151390
2010-12-09	36.15	36.15	35.07	35.79	150341
2010-12-10	34.89	35.79	34.60	34.85	290188
2010-12-13	35.50	35.50	33.56	33.77	407782
2010-12-14	33.70	34.48	32.44	33.65	333942
2010-12-15	33.74	33.80	32.79	33.31	228955
2010-12-16	33.82	34.00	33.03	33.37	183895
2010-12-17	33.69	34.61	33.27	33.27	1422654
2010-12-20	33.22	33.78	32.70	33.71	201020
2010-12-21	33.71	34.31	33.41	34.08	164225
2010-12-22	34.19	34.66	33.88	34.61	178105
2010-12-23	34.58	35.34	33.87	34.85	50076
2010-12-27	34.77	35.07	34.10	35.00	56760
2010-12-28	35.47	35.88	35.47	35.68	213756
2010-12-29	35.75	36.35	35.37	36.20	119114
2010-12-30	36.41	36.67	36.16	36.30	102442
2010-12-31	36.30	37.22	35.19	36.37	80987
2011-01-03	36.25	36.25	34.42	34.97	316456
2011-01-04	34.99	34.99	33.50	33.67	146148
2011-01-05	33.68	34.38	33.00	34.12	437296
2011-01-06	33.95	34.37	33.17	34.19	388038
2011-01-07	34.19	34.24	33.79	33.96	210879
2011-01-10	33.88	34.04	33.13	33.75	103140
2011-01-11	34.00	34.51	33.73	34.24	116975
2011-01-12	34.53	34.53	33.50	34.18	355192
2011-01-13	34.08	34.15	33.58	33.65	268586
2011-01-14	33.53	34.01	33.00	33.44	503086
2011-01-18	33.24	33.71	33.24	33.57	219763
2011-01-19	33.44	34.17	33.44	34.01	184583
2011-01-20	34.03	34.30	33.68	34.01	113303
2011-01-21	34.31	34.40	33.66	34.20	161310
2011-01-24	34.26	35.04	33.76	34.00	236879
2011-01-25	33.94	33.94	32.14	32.66	627099
2011-01-26	32.76	33.40	32.49	32.69	109359
2011-01-27	32.73	33.51	32.33	33.05	76567
2011-01-28	33.11	33.44	32.69	33.08	181432
2011-01-31	33.19	34.45	33.19	34.26	135863
2011-02-01	34.48	34.75	34.01	34.52	220848
2011-02-02	34.40	34.61	34.06	34.16	202934
2011-02-03	34.20	34.30	33.37	34.02	141662
2011-02-04	34.00	34.24	33.62	33.90	162404
2011-02-07	34.05	34.05	33.60	33.75	132246
2011-02-08	34.43	34.49	33.57	33.84	221031
2011-02-09	33.84	33.93	32.95	33.00	218899
2011-02-10	32.99	33.39	32.21	33.06	269790
2011-02-11	33.17	33.49	32.31	32.95	221531
2011-02-14	33.01	33.22	32.43	33.05	180526
2011-02-15	33.00	33.35	32.76	32.98	90411
2011-02-16	33.08	33.98	32.71	33.05	588175
2011-02-17	33.08	33.15	32.75	32.84	73538
2011-02-18	32.86	33.22	32.55	32.91	151177
2011-02-22	32.69	32.98	32.06	32.29	209486
2011-02-23	32.91	32.91	31.71	32.15	93102
2011-02-24	32.18	32.70	32.11	32.47	242637
2011-02-25	32.66	32.88	32.35	32.78	159013
2011-02-28	32.89	33.71	32.67	33.52	146486
2011-03-01	33.71	33.98	33.10	33.74	129760
2011-03-02	33.78	33.89	32.24	32.59	186255
2011-03-03	32.86	32.86	32.14	32.33	115420
2011-03-04	32.24	32.37	32.05	32.33	145667
2011-03-07	32.49	32.49	32.23	32.35	95051
2011-03-08	32.51	32.89	32.29	32.77	272602
2011-03-09	32.68	33.40	32.68	33.33	206340
2011-03-10	33.08	33.18	32.74	33.04	181569
2011-03-11	33.25	33.36	32.86	33.30	108380
2011-03-14	33.18	33.57	32.87	33.46	95785
2011-03-15	33.04	33.45	32.84	33.35	143601
2011-03-16	33.19	33.59	32.99	33.07	405088
2011-03-17	33.36	33.83	33.25	33.75	60815
2011-03-18	33.94	35.81	32.82	35.80	503751
2011-03-21	35.83	35.83	34.50	35.41	166588
2011-03-22	35.51	35.80	35.20	35.43	97287
2011-03-23	35.33	35.38	34.96	35.17	111707
2011-03-24	35.23	35.55	34.64	35.51	84632
2011-03-25	35.61	36.00	35.07	35.96	79574
2011-03-28	35.88	36.24	35.42	35.84	61138
2011-03-29	35.73	35.92	35.37	35.75	68020
2011-03-30	35.90	36.10	35.62	35.99	111078
2011-03-31	36.00	36.04	35.53	35.81	108258
2011-04-01	35.80	36.08	35.32	35.91	153011
2011-04-04	35.87	35.87	34.97	35.18	216091
2011-04-05	35.10	35.20	34.60	34.75	108806
2011-04-06	34.76	35.16	34.32	34.49	124895
2011-04-07	34.55	34.98	34.03	34.53	126506
2011-04-08	34.79	34.79	34.20	34.65	259757
2011-04-11	34.60	34.92	34.34	34.70	145597
2011-04-12	34.67	34.75	34.21	34.35	107940
2011-04-13	34.50	34.52	34.24	34.32	230078
2011-04-14	34.20	34.37	33.86	34.28	93594
2011-04-15	34.25	34.35	34.06	34.13	43873
2011-04-18	33.88	34.59	33.75	34.07	65288
2011-04-19	34.07	34.28	33.82	34.04	112877
2011-04-20	34.34	34.54	34.05	34.16	51590
2011-04-21	34.32	34.96	34.16	34.79	118799
2011-04-25	34.59	34.82	34.06	34.71	117661
2011-04-26	34.61	35.28	34.39	34.89	348030
2011-04-27	35.75	36.59	35.53	36.25	2347904
2011-04-28	36.06	36.22	35.94	36.05	264350
2011-04-29	35.95	37.50	35.39	36.68	295426
2011-05-02	36.76	37.15	36.68	36.95	264164
2011-05-03	37.00	37.06	36.48	36.86	257528
2011-05-04	36.84	37.04	35.80	36.89	126272
2011-05-05	36.80	36.85	36.47	36.62	117745
2011-05-06	36.98	37.15	36.65	36.70	79335
2011-05-09	36.65	36.87	36.25	36.59	46606
2011-05-10	36.73	36.74	35.81	36.59	129127
2011-05-11	36.52	36.94	36.39	36.55	104081
2011-05-12	36.39	36.52	36.05	36.50	264684
2011-05-13	36.38	36.64	35.84	36.00	209091
2011-05-16	35.83	36.11	35.36	35.50	113278
2011-05-17	35.25	35.54	33.12	34.12	1614823
2011-05-18	33.92	35.19	33.81	35.04	373039
2011-05-19	34.95	35.07	34.66	34.79	373040
2011-05-20	34.68	34.96	34.29	34.92	203399
2011-05-23	33.95	34.18	33.84	33.96	320590
2011-05-24	34.00	34.66	33.92	34.64	302757
2011-05-25	34.29	34.56	33.91	34.48	193933
2011-05-26	34.44	35.15	34.39	34.87	323237
2011-05-27	35.00	35.70	34.98	35.53	361937
2011-05-31	35.62	36.00	35.03	35.94	432467
2011-06-01	35.85	35.96	35.66	35.75	571141
2011-06-02	35.69	36.04	35.65	35.99	303136
2011-06-03	35.75	36.04	34.93	36.01	332995
2011-06-06	35.84	36.39	35.35	36.16	380679
2011-06-07	36.31	36.71	36.29	36.39	344764
2011-06-08	36.20	37.04	35.84	35.85	522050
2011-06-09	35.97	36.04	35.58	35.66	556264
2011-06-10	35.66	35.76	34.56	34.60	409254
2011-06-13	34.80	34.93	34.37	34.43	441537
2011-06-14	34.75	35.03	34.17	34.20	408057
2011-06-15	34.10	34.46	33.86	33.97	329757
2011-06-16	34.04	34.49	33.85	34.31	386212
2011-06-17	34.43	34.75	34.28	34.43	258387
2011-06-20	34.35	35.05	33.85	34.93	215329
2011-06-21	35.21	35.24	34.28	34.46	306997
2011-06-22	34.49	35.00	34.15	34.61	455796
2011-06-23	34.41	34.98	33.55	33.62	573630
2011-06-24	33.76	33.80	32.78	33.15	2191102
2011-06-27	33.15	34.57	32.95	33.76	578568
2011-06-28	33.95	34.15	33.30	33.95	532872
2011-06-29	32.83	34.72	32.83	34.47	350587
2011-06-30	34.39	34.71	34.15	34.21	365319
2011-07-01	34.15	34.62	34.15	34.51	298219
2011-07-05	34.56	34.56	33.98	34.29	218823
2011-07-06	34.05	35.15	34.05	34.65	254067
2011-07-07	34.76	35.10	34.47	34.65	193711
2011-07-08	34.27	34.35	33.71	33.90	380860
2011-07-11	33.56	33.58	32.82	33.48	375863
2011-07-12	33.42	33.73	33.04	33.61	139471
2011-07-13	33.62	33.99	33.21	33.68	256282
2011-07-14	33.69	33.74	33.11	33.62	183292
2011-07-15	33.69	33.69	32.92	33.10	141619
2011-07-18	33.00	33.15	32.79	33.05	108196
2011-07-19	33.16	33.69	32.59	33.45	133160
2011-07-20	33.46	33.46	32.89	33.05	215526
2011-07-21	33.09	33.46	32.66	33.11	350367
2011-07-22	33.22	33.70	32.71	33.21	505855
2011-07-25	33.04	33.79	32.94	33.68	215075
2011-07-26	33.54	34.45	33.35	34.05	299015
2011-07-27	33.75	34.16	32.69	33.49	667591
2011-07-28	33.53	34.01	32.14	32.34	455259
2011-07-29	32.00	33.53	31.89	33.05	363276
2011-08-01	33.28	33.63	32.55	33.55	358029
2011-08-02	33.38	33.60	32.41	32.44	173805
2011-08-03	32.56	33.04	32.01	33.01	258764
2011-08-04	32.74	32.89	31.46	31.86	293654
2011-08-05	31.51	31.99	30.76	31.43	256417
2011-08-08	30.75	30.77	27.94	28.11	335261
2011-08-09	28.54	29.32	27.39	28.50	590423
2011-08-10	28.12	28.12	26.66	26.77	365281
2011-08-11	26.11	27.47	26.03	27.26	780736
2011-08-12	27.46	27.99	26.55	27.84	133739
2011-08-15	27.96	28.09	27.02	27.12	457509
2011-08-16	26.89	27.06	26.49	26.54	287812
2011-08-17	26.77	27.44	26.70	27.06	1297767
2011-08-18	26.55	26.81	25.90	26.67	638560
2011-08-19	26.30	26.98	26.16	26.79	333057
2011-08-22	27.26	27.81	27.05	27.24	201722
2011-08-23	27.38	29.24	27.18	29.08	275340
2011-08-24	28.31	29.38	28.22	28.73	888317
2011-08-25	28.90	29.64	27.66	27.66	322644
2011-08-26	27.66	28.03	26.97	27.47	531564
2011-08-29	27.82	28.51	27.21	28.49	222003
2011-08-30	28.44	29.55	28.15	29.06	423435
2011-08-31	29.31	29.44	28.73	29.10	397681
2011-09-01	29.24	29.35	28.54	28.60	392592
2011-09-02	28.15	28.50	27.28	27.30	119411
2011-09-06	26.77	26.84	26.26	26.43	133193
2011-09-07	26.90	27.14	26.61	26.86	374762
2011-09-08	26.63	26.90	26.18	26.27	296471
2011-09-09	26.19	26.43	24.89	25.02	329181
2011-09-12	24.80	25.21	24.80	25.15	420226
2011-09-13	25.27	26.12	24.59	25.74	377903
2011-09-14	25.91	26.05	25.29	25.88	335838
2011-09-15	26.13	26.67	25.75	26.61	282758
2011-09-16	26.69	26.79	25.70	26.13	461606
2011-09-19	25.75	25.75	25.10	25.54	452429
2011-09-20	25.68	25.82	25.13	25.61	288911
2011-09-21	25.53	26.28	24.57	24.62	398738
2011-09-22	23.91	25.00	23.04	24.47	351458
2011-09-23	24.38	25.07	24.22	24.75	268997
2011-09-26	24.95	25.52	24.35	25.47	273316
2011-09-27	25.88	26.79	25.52	26.12	236773
2011-09-28	26.10	26.49	25.13	25.17	159977
2011-09-29	25.53	26.05	25.05	25.74	139711
2011-09-30	25.37	25.71	25.16	25.42	200962
2011-10-03	25.17	25.63	24.96	25.10	265612
2011-10-04	24.86	26.45	24.86	26.32	449835
2011-10-05	26.19	26.72	25.40	26.43	158066
2011-10-06	26.35	26.54	25.97	26.36	129502
2011-10-07	26.26	26.45	25.57	25.61	106022
2011-10-10	26.07	26.90	25.87	26.89	303799
2011-10-11	26.54	27.00	26.34	26.64	127665
2011-10-12	26.76	28.09	26.01	27.71	201964
2011-10-13	27.56	27.63	26.84	26.96	128024
2011-10-14	27.34	27.34	26.34	27.03	138238
2011-10-17	26.75	27.46	26.65	26.76	96445
2011-10-18	26.88	27.33	26.43	27.28	117035
2011-10-19	27.16	27.28	26.53	26.66	76622
2011-10-20	26.55	26.95	26.40	26.82	85501
2011-10-21	27.21	27.27	26.71	27.08	132831
2011-10-24	27.23	27.93	27.20	27.85	118381
2011-10-25	27.68	28.05	27.33	27.64	181812
2011-10-26	28.11	28.47	27.32	27.59	168250
2011-10-27	28.16	28.83	27.95	28.78	681543
2011-10-28	28.61	29.16	27.62	29.03	478510
2011-10-31	28.62	29.28	28.40	29.01	191431
2011-11-01	27.76	28.79	27.20	28.50	205208
2011-11-02	28.67	29.29	27.66	29.07	190880
2011-11-03	29.45	29.65	28.86	29.49	99068
2011-11-04	29.22	29.33	28.85	29.21	222189
2011-11-07	29.07	29.09	28.50	28.93	125912
2011-11-08	29.01	29.97	28.98	29.43	468852
2011-11-09	29.02	29.10	28.25	28.34	437636
2011-11-10	28.77	28.79	28.03	28.17	64531
2011-11-11	28.42	28.84	28.05	28.62	342222
2011-11-14	28.48	29.83	27.96	28.70	155559
2011-11-15	28.78	29.08	28.66	29.01	121385
2011-11-16	28.75	29.27	28.61	28.74	162879
2011-11-17	28.62	29.09	28.40	28.48	234403
2011-11-18	28.66	28.72	28.25	28.49	169330
2011-11-21	28.03	28.79	27.84	28.32	185315
2011-11-22	28.32	28.32	27.59	28.13	152505
2011-11-23	27.94	27.99	27.25	27.27	89202
2011-11-25	27.19	27.65	27.19	27.46	41914
2011-11-28	28.23	28.50	27.60	28.49	186917
2011-11-29	28.48	28.91	28.12	28.60	183557
2011-11-30	29.03	30.00	28.69	30.00	489229
2011-12-01	29.78	30.01	29.52	29.99	455178
2011-12-02	30.10	30.56	29.88	29.97	144296
2011-12-05	30.43	30.43	29.69	29.80	205947
2011-12-06	29.75	29.75	29.34	29.56	147668
2011-12-07	29.26	29.60	29.09	29.50	188122
2011-12-08	29.24	29.35	28.87	29.01	114637
2011-12-09	29.09	29.51	29.07	29.35	157162
2011-12-12	28.94	29.08	28.49	28.55	105786
2011-12-13	28.85	29.05	28.04	28.19	131668
2011-12-14	28.05	28.20	27.26	27.30	260574
2011-12-15	27.58	28.27	27.58	27.85	121343
2011-12-16	28.17	28.48	27.98	28.43	214625
2011-12-19	28.35	28.65	27.51	28.25	204482
2011-12-20	28.70	29.28	28.70	29.09	202555
2011-12-21	28.98	29.01	28.54	29.00	48438
2011-12-22	29.05	29.44	28.99	29.43	177306
2011-12-23	29.43	29.71	29.08	29.69	184753
2011-12-27	29.55	29.91	29.09	29.88	140881
2011-12-28	29.75	30.07	29.65	29.93	230654
2011-12-29	30.06	30.46	29.80	30.44	294549
2011-12-30	30.42	30.59	29.67	30.54	86228
2012-01-03	30.77	30.91	30.40	30.78	217906
2012-01-04	30.45	30.69	29.94	30.43	209643
2012-01-05	30.17	30.88	30.13	30.76	249293
2012-01-06	30.75	31.00	30.21	30.85	262977
2012-01-09	31.00	31.85	30.38	31.77	443869
2012-01-10	32.00	32.21	31.84	32.11	222945
2012-01-11	32.08	33.00	32.00	32.94	399628
2012-01-12	32.98	33.16	32.79	33.14	391168
2012-01-13	32.99	33.42	32.65	33.31	253741
2012-01-17	33.50	33.82	33.24	33.70	287958
2012-01-18	33.61	34.00	33.41	34.00	321408
2012-01-19	34.00	34.66	33.89	34.47	319761
2012-01-20	34.51	34.87	34.31	34.67	163641
2012-01-23	34.51	34.67	34.09	34.09	206698
2012-01-24	33.89	34.24	33.62	34.12	182805
2012-01-25	34.04	34.27	33.06	33.18	433074
2012-01-26	33.12	33.63	32.75	32.99	438811
2012-01-27	32.92	33.37	32.68	32.88	107478
2012-01-30	32.72	32.92	32.36	32.65	194224
2012-01-31	32.85	33.12	32.60	32.85	317004
2012-02-01	32.97	33.85	32.95	33.75	286983
2012-02-02	33.91	34.05	33.57	34.04	259409
2012-02-03	34.25	35.16	34.25	35.14	325938
2012-02-06	34.99	35.37	34.89	35.05	278976
2012-02-07	34.26	36.36	34.22	35.90	757912
2012-02-08	35.38	36.15	32.29	32.44	1204428
2012-02-09	32.43	33.05	32.06	32.26	336589
2012-02-10	32.00	32.25	31.74	32.20	249383
2012-02-13	32.42	33.04	32.25	32.59	245124
2012-02-14	32.45	32.97	32.26	32.40	171553
2012-02-15	32.45	32.58	31.89	32.00	67834
2012-02-16	32.00	33.01	31.95	33.01	185321
2012-02-17	33.10	33.36	32.52	33.08	351965
2012-02-21	32.88	33.20	32.60	32.71	147077
2012-02-22	32.68	32.89	32.48	32.60	143843
2012-02-23	32.59	33.05	32.59	32.89	98088
2012-02-24	32.94	32.96	32.68	32.81	140778
2012-02-27	32.59	33.42	32.42	33.19	260659
2012-02-28	33.17	34.00	32.98	33.96	489555
2012-02-29	33.99	34.23	33.64	34.10	653268
2012-03-01	34.48	34.62	33.99	34.61	764147
2012-03-02	34.31	34.41	33.93	34.08	231946
2012-03-05	33.85	34.04	33.33	33.75	179546
2012-03-06	33.34	34.17	33.25	34.03	568977
2012-03-07	34.32	34.58	33.86	34.57	243548
2012-03-08	34.53	35.08	34.49	35.02	227507
2012-03-09	35.07	36.34	35.05	36.15	605402
2012-03-12	35.89	36.12	35.60	35.81	247144
2012-03-13	36.00	36.66	35.86	36.61	285603
2012-03-14	36.53	36.90	36.49	36.64	264865
2012-03-15	36.70	37.12	36.28	37.04	285467
2012-03-16	37.03	37.20	36.54	36.80	263064
2012-03-19	36.93	37.49	36.61	37.37	239218
2012-03-20	36.49	37.64	36.45	37.56	218778
2012-03-21	37.60	37.93	37.48	37.87	188185
2012-03-22	37.49	37.49	36.96	37.20	145248
2012-03-23	37.21	37.30	37.03	37.21	252047
2012-03-26	37.41	38.00	37.41	38.00	147373
2012-03-27	37.99	38.47	37.90	38.34	348143
2012-03-28	38.17	38.39	37.77	38.26	305551
2012-03-29	37.97	38.26	37.63	37.95	237991
2012-03-30	37.94	38.43	37.63	37.94	231333
2012-04-02	37.63	38.40	37.14	38.02	359983
2012-04-03	37.93	38.68	37.88	38.67	211780
2012-04-04	38.15	38.94	37.87	38.14	246088
2012-04-05	38.14	38.34	37.99	38.12	149131
2012-04-09	37.64	37.89	37.20	37.67	171742
2012-04-10	37.12	37.63	36.55	36.55	323524
2012-04-11	36.97	37.22	36.72	37.00	157885
2012-04-12	37.00	37.15	36.96	37.00	285882
2012-04-13	37.00	37.09	36.42	36.56	235309
2012-04-16	36.70	36.99	36.39	36.73	277719
2012-04-17	36.46	37.00	36.29	36.92	391706
2012-04-18	36.90	37.14	36.53	37.06	380032
2012-04-19	36.91	37.10	36.72	36.94	84401
2012-04-20	37.00	37.14	36.59	36.90	142652
2012-04-23	36.57	37.00	36.33	36.84	178289
2012-04-24	36.95	37.20	36.69	36.80	99250
2012-04-25	37.00	37.03	36.75	36.97	171167
2012-04-26	37.00	37.00	36.64	36.93	375184
2012-04-27	37.21	37.52	36.95	36.98	489707
2012-04-30	35.62	36.39	35.11	35.89	745589
2012-05-01	35.42	35.99	34.88	35.75	2587020
2012-05-02	34.84	34.95	34.33	34.89	8007740
2012-05-03	34.75	34.80	34.17	34.52	1164047
2012-05-04	34.23	34.66	34.23	34.59	575822
2012-05-07	34.13	34.55	34.07	34.39	586895
2012-05-08	34.27	34.34	32.39	33.95	1095024
2012-05-09	32.62	34.00	32.47	33.65	688445
2012-05-10	33.88	34.51	33.81	34.51	1094169
2012-05-11	32.00	32.47	32.00	32.32	1235451
2012-05-14	32.12	32.12	31.58	31.80	408140
2012-05-15	31.87	32.25	31.02	31.67	297536
2012-05-16	31.69	31.99	31.22	31.27	399420
2012-05-17	31.19	31.62	30.45	30.49	637562
2012-05-18	30.58	30.79	30.43	30.48	617693
2012-05-21	30.96	31.83	30.88	31.09	374920
2012-05-22	31.10	31.45	30.80	31.06	531150
2012-05-23	30.76	31.00	30.20	30.93	305154
2012-05-24	30.99	31.20	30.82	31.17	483225
2012-05-25	31.19	31.52	30.98	31.51	151459
2012-05-29	31.80	32.09	31.68	32.09	195067
2012-05-30	32.00	32.00	31.45	31.61	219262
2012-05-31	31.64	32.47	31.40	32.38	537420
2012-06-01	31.79	32.11	31.38	31.68	728307
2012-06-04	31.75	31.93	31.56	31.60	703568
2012-06-05	31.57	31.96	31.33	31.89	575230
2012-06-06	31.72	32.36	31.64	32.35	360904
2012-06-07	32.69	33.21	32.53	32.98	283796
2012-06-08	33.10	33.21	32.63	32.98	149155
2012-06-11	33.39	33.70	32.93	33.20	375767
2012-06-12	33.20	33.45	33.06	33.43	193826
2012-06-13	33.21	33.70	32.91	33.25	340831
2012-06-14	33.29	33.47	32.36	33.20	378841
2012-06-15	33.18	33.75	32.76	33.55	1016542
2012-06-18	33.55	33.88	33.14	33.66	283243
2012-06-19	33.86	34.02	33.41	33.85	190963
2012-06-20	34.00	34.09	33.50	33.60	256656
2012-06-21	33.80	34.02	32.84	33.44	403783
2012-06-22	33.53	33.80	33.17	33.27	1434955
2012-06-25	33.18	33.19	32.43	32.48	268416
2012-06-26	32.64	32.89	32.09	32.78	289214
2012-06-27	32.94	33.36	32.67	33.26	203586
2012-06-28	33.15	33.66	32.88	33.46	165247
2012-06-29	33.96	33.99	33.40	33.77	221373
2012-07-02	33.85	34.31	33.33	34.11	189100
2012-07-03	34.06	34.30	33.59	34.22	97772
2012-07-05	34.10	34.20	33.65	33.82	176582
2012-07-06	33.57	33.96	33.43	33.81	102452
2012-07-09	33.70	33.81	33.31	33.50	164700
2012-07-10	33.78	34.03	33.57	33.96	409897
2012-07-11	33.92	34.33	33.54	34.19	341723
2012-07-12	34.07	34.35	33.63	33.99	225659
2012-07-13	33.98	34.49	33.92	34.04	300163
2012-07-16	33.94	34.43	33.94	34.19	312095
2012-07-17	34.41	34.46	33.67	34.08	161430
2012-07-18	34.07	34.08	33.61	33.79	78025
2012-07-19	33.88	33.88	33.07	33.18	147147
2012-07-20	32.88	33.00	32.39	32.42	135500
2012-07-23	32.00	32.45	31.37	32.33	132160
2012-07-24	32.41	32.47	31.48	31.79	362194
2012-07-25	31.76	32.16	31.71	31.96	115180
2012-07-26	32.23	32.25	31.73	31.96	137336
2012-07-27	32.13	33.05	32.11	32.73	136837
2012-07-30	32.70	33.06	31.96	32.05	223554
2012-07-31	30.37	30.37	24.12	28.02	3495480
2012-08-01	28.07	28.68	27.42	27.81	665100
2012-08-02	27.59	27.84	26.97	27.44	758344
2012-08-03	26.80	27.91	26.68	27.78	984656
2012-08-06	27.75	28.23	27.48	27.96	347540
2012-08-07	27.98	28.65	27.97	28.43	563043
2012-08-08	28.37	28.85	28.25	28.43	473606
2012-08-09	28.37	28.89	28.36	28.69	378512
2012-08-10	28.77	29.08	28.18	28.80	629139
2012-08-13	28.78	28.92	28.43	28.78	467504
2012-08-14	29.02	29.23	28.35	28.83	420709
2012-08-15	28.88	29.22	28.80	28.95	364471
2012-08-16	29.04	29.21	28.42	28.50	610007
2012-08-17	28.06	28.93	27.94	28.75	570868
2012-08-20	28.87	28.88	28.21	28.34	351015
2012-08-21	28.47	28.98	28.21	28.26	302081
2012-08-22	28.29	28.86	28.09	28.25	333848
2012-08-23	28.28	28.34	27.76	28.10	471163
2012-08-24	28.14	28.79	28.08	28.52	252436
2012-08-27	28.74	28.74	27.94	28.31	318605
2012-08-28	28.34	28.58	28.13	28.26	253555
2012-08-29	28.31	28.69	28.19	28.57	352413
2012-08-30	28.53	28.69	28.22	28.58	363636
2012-08-31	28.77	29.23	28.44	28.67	386195
2012-09-04	28.74	29.02	28.03	28.78	219301
2012-09-05	28.85	28.85	28.38	28.82	160311
2012-09-06	28.82	29.36	28.51	29.03	249126
2012-09-07	29.27	29.66	29.08	29.57	178117
2012-09-10	29.62	29.76	29.33	29.34	156704
2012-09-11	29.40	29.57	29.09	29.46	160530
2012-09-12	29.64	29.83	28.61	29.78	178424
2012-09-13	29.82	30.15	29.28	29.99	197769
2012-09-14	27.92	30.22	27.50	30.15	706633
2012-09-17	30.00	30.58	29.96	30.02	259715
2012-09-18	29.84	30.09	29.74	29.82	160238
2012-09-19	29.82	30.16	29.79	29.94	212225
2012-09-20	29.91	30.11	29.27	29.29	224032
2012-09-21	29.30	29.57	28.90	29.13	746129
2012-09-24	28.82	29.16	28.60	28.61	166738
2012-09-25	28.68	28.87	27.80	27.95	556413
2012-09-26	28.00	28.33	27.96	28.27	241140
2012-09-27	28.39	28.53	28.27	28.46	185116
2012-09-28	28.33	28.58	28.01	28.54	293942
2012-10-01	28.62	28.89	28.28	28.72	169177
2012-10-02	28.69	28.96	28.50	28.56	151492
2012-10-03	28.73	29.22	28.41	29.19	251035
2012-10-04	29.20	29.57	29.11	29.53	193366
2012-10-05	29.55	29.83	29.41	29.66	180542
2012-10-08	29.62	29.85	29.55	29.68	116892
2012-10-09	29.81	29.87	29.25	29.30	261877
2012-10-10	29.38	29.52	28.65	28.70	269776
2012-10-11	28.78	29.15	28.76	28.95	159298
2012-10-12	29.04	29.17	28.39	28.43	173971
2012-10-15	28.44	28.60	28.21	28.32	190259
2012-10-16	28.46	28.58	28.25	28.54	199256
2012-10-17	28.57	28.66	28.15	28.40	266678
2012-10-18	28.40	28.49	28.02	28.14	242389
2012-10-19	28.13	28.22	27.53	27.58	359726
2012-10-22	27.58	27.85	27.27	27.35	286755
2012-10-23	27.12	27.57	26.87	27.25	577241
2012-10-24	27.23	27.82	27.23	27.74	213698
2012-10-25	27.94	28.45	27.93	28.41	213560
2012-10-26	28.45	29.00	28.33	28.90	193431
2012-10-31	29.00	29.60	28.80	29.20	310795
2012-11-01	29.68	29.75	28.94	29.39	525712
2012-11-02	29.40	29.63	29.02	29.19	196484
2012-11-05	29.14	29.25	28.81	29.08	198412
2012-11-06	29.00	29.38	28.84	29.30	202239
2012-11-07	28.92	29.25	28.22	28.25	234495
2012-11-08	28.25	28.51	28.01	28.01	102055
2012-11-09	27.95	28.26	27.90	28.00	119378
2012-11-12	28.10	28.32	28.01	28.11	111872
2012-11-13	26.33	27.28	23.17	26.32	2594511
2012-11-14	26.53	26.91	26.00	26.02	499679
2012-11-15	26.08	26.32	25.11	25.23	972662
2012-11-16	25.18	25.85	25.04	25.74	932372
2012-11-19	25.86	26.56	25.61	26.04	458639
2012-11-20	25.97	26.43	25.58	26.15	294515
2012-11-21	26.05	26.33	25.91	26.14	220401
2012-11-23	26.16	27.34	26.16	27.01	457294
2012-11-26	26.95	27.07	26.85	26.91	323921
2012-11-27	26.89	27.29	26.89	27.17	264232
2012-11-28	26.90	27.20	26.70	26.96	353708
2012-11-29	27.07	27.72	26.85	27.51	338051
2012-11-30	27.56	28.12	27.49	28.01	626904
2012-12-03	28.02	28.23	27.88	28.08	676165
2012-12-04	28.06	28.10	27.81	27.94	416852
2012-12-05	27.91	28.08	27.64	28.06	605355
2012-12-06	28.06	28.50	27.99	28.14	463730
2012-12-07	28.22	28.23	27.99	28.14	334722
2012-12-10	28.17	28.24	27.84	27.87	377817
2012-12-11	28.01	28.10	27.85	27.95	294789
2012-12-12	28.05	28.14	27.79	27.96	488943
2012-12-13	27.93	28.12	27.90	28.00	460382
2012-12-14	28.04	28.12	27.79	27.95	364595
2012-12-17	27.98	28.06	27.93	28.01	248853
2012-12-18	28.10	28.21	27.98	28.10	432640
2012-12-19	28.14	28.14	28.00	28.08	379742
2012-12-20	28.16	28.39	28.08	28.16	232514
2012-12-21	27.84	28.27	27.84	28.25	303993
2012-12-24	28.01	28.43	27.76	27.96	77650
2012-12-26	28.02	28.20	27.93	27.94	104743
2012-12-27	28.02	28.35	27.91	28.30	238439
2012-12-28	28.15	28.34	28.01	28.12	261063
2012-12-31	28.10	28.47	27.98	28.16	370593
2013-01-02	28.28	28.99	28.25	28.90	838634
2013-01-03	29.00	29.44	28.85	29.30	430904
2013-01-04	29.45	29.71	29.07	29.47	391759
2013-01-07	29.60	29.82	29.46	29.67	342370
2013-01-08	29.61	29.68	29.50	29.61	296765
2013-01-09	29.78	30.21	29.60	30.03	420487
2013-01-10	30.07	30.49	29.99	30.23	568068
2013-01-11	30.20	30.20	29.74	30.04	386682
2013-01-14	29.95	30.05	29.56	29.59	297224
2013-01-15	29.59	29.70	29.41	29.65	427792
2013-01-16	29.48	29.72	29.30	29.43	474383
2013-01-17	29.55	29.87	29.30	29.79	177526
2013-01-18	29.80	29.88	29.50	29.55	198439
2013-01-22	29.46	29.75	29.40	29.66	228342
2013-01-23	29.69	29.84	29.64	29.76	237625
2013-01-24	29.64	29.97	29.22	29.86	239197
2013-01-25	29.85	30.82	29.70	30.70	524048
2013-01-28	30.70	32.00	30.60	31.83	575203
2013-01-29	31.72	34.06	31.55	33.61	1793504
2013-01-30	33.44	34.06	33.30	33.50	944873
2013-01-31	33.54	33.57	33.19	33.30	279041
2013-02-01	33.43	33.72	33.30	33.54	207168
2013-02-04	33.31	33.31	32.41	33.04	263500
2013-02-05	33.06	33.42	32.98	33.28	423510
2013-02-06	33.11	33.44	32.36	33.30	729026
2013-02-07	32.94	33.59	32.94	33.24	417340
2013-02-08	32.58	32.90	31.97	32.82	703216
2013-02-11	32.88	33.16	32.67	32.76	413101
2013-02-12	32.72	33.00	32.63	32.74	247955
2013-02-13	32.84	33.03	32.66	32.77	173933
2013-02-14	32.61	32.89	32.55	32.62	253776
2013-02-15	32.80	32.91	32.59	32.67	158158
2013-02-19	32.47	32.82	32.09	32.79	265489
2013-02-20	32.77	32.77	32.49	32.50	104942
2013-02-21	32.39	32.39	31.37	31.47	209002
2013-02-22	31.53	31.84	31.53	31.60	167952
2013-02-25	31.76	31.99	31.00	31.01	99572
2013-02-26	31.00	31.39	30.93	31.38	287552
2013-02-27	31.43	31.67	31.25	31.37	158206
2013-02-28	31.45	31.71	31.37	31.53	237897
2013-03-01	31.37	31.37	30.01	30.80	589129
2013-03-04	30.67	31.06	30.54	30.74	360364
2013-03-05	30.86	31.03	30.40	30.62	267915
2013-03-06	30.74	31.33	30.74	31.17	297399
2013-03-07	31.23	31.92	31.23	31.81	167948
2013-03-08	31.99	32.63	31.99	32.40	303068
2013-03-11	32.38	32.71	32.22	32.24	162494
2013-03-12	32.27	32.41	31.97	32.12	112385
2013-03-13	32.15	32.43	31.95	32.36	111876
2013-03-14	32.49	32.72	32.41	32.70	209258
2013-03-15	32.85	32.90	32.40	32.67	418909
2013-03-18	32.31	32.55	31.90	32.52	256356
2013-03-19	32.61	32.83	32.37	32.63	324347
2013-03-20	32.83	33.05	32.72	32.92	514176
2013-03-21	32.75	33.08	32.64	32.78	333533
2013-03-22	32.80	32.80	32.30	32.35	202267
2013-03-25	32.37	32.62	31.17	31.34	621898
2013-03-26	31.40	31.45	31.03	31.33	301688
2013-03-27	31.25	32.11	31.09	32.04	290309
2013-03-28	32.09	32.56	31.73	32.24	511511
2013-04-01	32.28	32.47	31.64	32.30	308626
2013-04-02	32.27	32.60	32.19	32.55	689002
2013-04-03	32.57	32.59	32.25	32.41	449686
2013-04-04	32.59	33.04	32.37	32.97	436693
2013-04-05	32.70	33.10	31.59	32.76	568211
2013-04-08	32.72	32.89	32.65	32.88	231702
2013-04-09	33.17	33.37	33.00	33.33	369568
2013-04-10	33.28	34.12	33.28	34.01	855601
2013-04-11	34.06	35.02	33.98	34.61	690040
2013-04-12	34.47	35.03	34.39	34.73	320626
2013-04-15	34.66	34.81	33.64	33.80	424541
2013-04-16	34.14	34.31	33.86	34.05	434265
2013-04-17	33.68	33.85	33.38	33.70	521906
2013-04-18	33.70	33.80	33.31	33.41	580410
2013-04-19	33.44	33.71	33.37	33.67	299917
2013-04-22	33.75	33.77	33.29	33.71	332909
2013-04-23	33.90	34.57	33.90	34.25	464933
2013-04-24	34.48	34.56	34.21	34.44	582140
2013-04-25	34.61	35.99	34.11	34.92	1237997
2013-04-26	35.18	35.18	33.99	34.50	515768
2013-04-29	34.73	34.91	34.01	34.06	592165
2013-04-30	34.12	34.68	34.02	34.56	510501
2013-05-01	34.40	34.47	33.91	34.00	519745
2013-05-02	34.00	34.39	33.87	34.35	405402
2013-05-03	34.63	35.02	34.31	34.71	466924
2013-05-06	34.75	35.28	34.75	35.24	312314
2013-05-07	35.22	35.66	35.14	35.64	417589
2013-05-08	35.48	35.78	35.35	35.75	386929
2013-05-09	35.54	36.06	35.54	36.04	403846
2013-05-10	36.07	36.50	36.00	36.35	178464
2013-05-13	36.15	36.96	35.97	36.49	348989
2013-05-14	36.57	37.63	36.57	37.55	256909
2013-05-15	37.53	38.54	37.38	38.04	1026690
2013-05-16	38.05	38.47	37.76	38.06	218827
2013-05-17	38.21	39.03	38.19	38.90	321888
2013-05-20	38.75	39.21	38.60	38.65	246809
2013-05-21	38.70	38.83	37.30	37.41	982541
2013-05-22	37.41	38.18	36.97	37.06	286934
2013-05-23	36.89	36.95	36.24	36.80	167747
2013-05-24	36.60	36.75	36.40	36.64	231715
2013-05-28	37.06	37.51	36.76	37.47	336865
2013-05-29	36.00	36.56	35.43	36.52	2514202
2013-05-30	36.71	37.14	36.53	36.99	493912
2013-05-31	36.82	37.23	36.82	37.08	550583
2013-06-03	37.09	37.20	36.39	37.17	1223908
2013-06-04	37.26	37.42	36.99	37.06	744856
2013-06-05	36.78	37.04	36.24	36.41	629317
2013-06-06	36.25	36.97	36.16	36.60	585507
2013-06-07	36.76	37.19	36.38	37.13	894826
2013-06-10	36.96	37.27	36.93	37.22	493528
2013-06-11	37.03	37.32	36.50	36.77	520142
2013-06-12	36.84	36.85	36.28	36.57	640727
2013-06-13	36.40	37.05	36.25	36.94	583903
2013-06-14	36.81	36.97	36.04	36.36	738417
2013-06-17	36.60	36.91	36.59	36.74	863359
2013-06-18	36.58	37.00	36.58	36.91	1744538
2013-06-19	36.75	37.41	36.60	37.23	1011496
2013-06-20	36.99	37.62	36.66	37.21	747637
2013-06-21	37.35	37.51	36.69	36.94	1192451
2013-06-24	36.58	36.99	36.42	36.92	715918
2013-06-25	37.08	37.62	37.07	37.48	421207
2013-06-26	37.59	37.79	37.31	37.64	476580
2013-06-27	37.66	38.01	37.63	38.00	642044
2013-06-28	37.95	38.21	37.67	37.76	873095
2013-07-01	37.68	38.59	37.68	38.19	568098
2013-07-02	38.24	39.13	38.19	38.49	475903
2013-07-03	38.46	38.61	38.10	38.38	269285
2013-07-05	38.75	39.37	38.39	39.36	232728
2013-07-08	39.67	39.80	38.30	38.42	829133
2013-07-09	37.99	39.31	37.99	38.85	439960
2013-07-10	38.73	39.18	38.55	38.96	309697
2013-07-11	39.10	39.41	38.62	38.69	347588
2013-07-12	38.51	38.74	38.24	38.42	300136
2013-07-15	38.23	38.50	37.85	38.32	487414
2013-07-16	38.02	38.35	38.02	38.13	424091
2013-07-17	38.38	38.38	37.97	38.09	287541
2013-07-18	38.16	38.68	37.94	38.28	247383
2013-07-19	38.21	38.40	38.00	38.08	221369
2013-07-22	38.11	38.32	38.05	38.10	190559
2013-07-23	38.34	38.41	37.71	38.21	264856
2013-07-24	38.27	38.36	37.64	37.90	419970
2013-07-25	37.90	38.06	37.60	38.02	399066
2013-07-26	37.90	38.05	37.67	37.82	238723
2013-07-29	37.68	37.76	36.96	37.14	267970
2013-07-30	37.19	37.48	36.94	36.97	485756
2013-07-31	37.13	38.55	36.58	38.06	759469
2013-08-01	39.02	39.52	38.52	39.36	846006
2013-08-02	39.25	39.64	39.07	39.55	679958
2013-08-05	39.32	39.66	38.90	39.60	330215
2013-08-06	39.62	39.79	39.52	39.73	322629
2013-08-07	39.67	39.72	38.57	38.90	399693
2013-08-08	38.86	39.27	38.79	39.08	264056
2013-08-09	38.91	39.67	38.91	39.36	203908
2013-08-12	39.15	39.25	38.52	38.67	188855
2013-08-13	38.51	39.04	38.20	38.78	310079
2013-08-14	38.85	39.00	38.49	38.65	245870
2013-08-15	37.35	38.02	36.68	37.96	3797331
2013-08-16	37.95	38.15	37.78	38.14	842959
2013-08-19	38.02	38.26	37.86	38.26	964254
2013-08-20	38.35	38.83	38.11	38.63	901178
2013-08-21	38.52	38.57	37.77	37.97	1026891
2013-08-22	37.95	38.34	37.69	38.21	403808
2013-08-23	38.21	38.21	37.81	37.93	776445
2013-08-26	37.82	38.19	37.71	37.99	520931
2013-08-27	37.62	37.67	37.18	37.20	539968
2013-08-28	37.13	37.76	36.58	37.61	823033
2013-08-29	37.39	37.71	37.17	37.17	513728
2013-08-30	37.04	37.32	36.69	36.78	351690
2013-09-03	37.12	37.20	36.67	36.88	727144
2013-09-04	36.82	37.36	36.65	36.94	801071
2013-09-05	37.10	37.86	36.81	37.67	834035
2013-09-06	37.91	37.93	37.33	37.50	899856
2013-09-09	37.52	37.93	37.52	37.93	758883
2013-09-10	38.11	38.18	38.00	38.10	638615
2013-09-11	38.03	38.50	38.02	38.49	661589
2013-09-12	38.49	38.49	38.16	38.28	603469
2013-09-13	38.25	38.52	38.14	38.48	461319
2013-09-16	38.62	38.69	38.44	38.49	478676
2013-09-17	38.40	38.80	38.40	38.75	833384
2013-09-18	38.75	38.93	38.26	38.30	1034512
2013-09-19	38.27	38.43	37.94	38.12	988305
2013-09-20	38.29	38.70	38.04	38.17	2065655
2013-09-23	37.96	38.41	37.76	38.22	612662
2013-09-24	36.63	38.46	36.63	38.00	372572
2013-09-25	38.00	38.52	37.86	38.36	400336
2013-09-26	38.44	38.67	38.21	38.40	369370
2013-09-27	38.25	38.30	38.00	38.16	238800
2013-09-30	37.86	38.31	37.65	38.31	572637
2013-10-01	38.29	38.65	38.22	38.65	421749
2013-10-02	38.42	38.83	38.21	38.71	716806
2013-10-03	40.25	40.70	38.15	38.27	760786
2013-10-04	38.43	38.79	38.27	38.54	843245
2013-10-07	38.30	38.36	37.97	38.00	275138
2013-10-08	37.81	38.00	36.88	37.00	920933
2013-10-09	36.95	37.58	36.82	37.50	1106042
2013-10-10	37.74	38.47	37.61	38.43	760563
2013-10-11	38.41	38.72	38.13	38.71	540929
2013-10-14	38.52	38.79	38.29	38.68	729035
2013-10-15	38.43	39.06	38.43	38.61	813628
2013-10-16	38.79	39.40	38.79	39.38	927257
2013-10-17	39.26	39.91	39.18	39.69	823847
2013-10-18	39.97	40.17	39.68	40.01	694716
2013-10-21	40.12	40.20	39.96	40.13	653576
2013-10-22	40.18	40.41	40.14	40.34	365921
2013-10-23	40.22	40.47	39.84	40.44	348821
2013-10-24	40.37	40.63	40.23	40.52	507146
2013-10-25	40.55	40.88	40.40	40.82	702145
2013-10-28	41.00	41.36	40.82	40.92	710751
2013-10-29	41.06	41.06	40.55	40.87	470581
2013-10-30	41.75	42.27	40.63	40.68	590984
2013-10-31	40.50	40.94	40.30	40.74	591949
2013-11-01	40.86	41.02	40.36	40.75	542860
2013-11-04	40.63	40.95	40.55	40.88	269028
2013-11-05	40.90	40.90	40.51	40.59	394957
2013-11-06	40.61	40.93	40.44	40.59	374673
2013-11-07	40.74	40.75	39.40	39.45	380532
2013-11-08	39.40	39.85	39.40	39.85	563901
2013-11-11	40.52	41.65	39.88	41.50	1449731
2013-11-12	41.71	42.07	41.41	41.99	661856
2013-11-13	42.00	42.66	41.78	42.60	625303
2013-11-14	42.76	42.90	42.26	42.81	460318
2013-11-15	42.91	42.98	42.38	42.78	586129
2013-11-18	42.94	42.99	42.45	42.58	571309
2013-11-19	42.52	42.72	42.15	42.24	333974
2013-11-20	42.22	42.60	42.03	42.36	250383
2013-11-21	42.52	43.00	42.46	42.78	311506
2013-11-22	42.92	43.00	42.64	42.88	232566
2013-11-25	43.00	43.00	42.40	42.64	287099
2013-11-26	42.73	42.96	42.67	42.80	450550
2013-11-27	42.88	43.00	42.69	42.80	271802
2013-11-29	42.96	42.99	42.69	42.87	96345
2013-12-02	42.87	43.79	42.57	43.58	522317
2013-12-03	43.34	43.34	42.58	43.00	356794
2013-12-04	43.05	43.37	42.70	43.24	357308
2013-12-05	43.23	43.31	42.88	43.26	318207
2013-12-06	43.58	43.88	43.36	43.77	314234
2013-12-09	43.77	44.01	43.57	44.00	461049
2013-12-10	43.82	44.16	43.08	43.76	405517
2013-12-11	43.68	43.86	43.35	43.45	480815
2013-12-12	43.20	43.51	42.99	43.30	317597
2013-12-13	44.20	44.63	43.65	43.99	598004
2013-12-16	44.10	44.54	42.65	44.31	619902
2013-12-17	44.38	44.52	44.03	44.35	371129
2013-12-18	44.48	45.43	44.15	45.43	543765
2013-12-19	45.39	45.43	44.91	45.22	391569
2013-12-20	45.27	45.94	45.17	45.86	1069009
2013-12-23	46.25	47.15	45.86	46.68	528784
2013-12-24	46.79	47.14	46.38	46.74	161319
2013-12-26	46.91	47.21	46.70	47.20	306997
2013-12-27	47.24	47.30	46.73	46.96	225798
2013-12-30	47.00	47.04	46.68	47.04	175690
2013-12-31	47.11	47.53	46.82	47.05	494482
2014-01-02	47.00	47.24	46.23	47.08	548738
2014-01-03	47.03	47.64	47.03	47.53	492716
2014-01-06	47.55	47.88	47.36	47.59	542472
2014-01-07	47.87	48.84	47.67	48.81	878247
2014-01-08	48.75	49.09	48.51	48.94	528113
2014-01-09	49.57	50.38	48.90	50.34	1029053
2014-01-10	51.05	51.62	50.31	51.14	1303161
2014-01-13	52.10	52.13	51.44	51.66	2306071
2014-01-14	51.81	52.35	51.68	52.30	1235482
2014-01-15	52.36	52.80	52.20	52.77	785588
2014-01-16	52.58	52.91	52.58	52.83	449764
2014-01-17	52.86	53.06	52.67	52.92	502365
2014-01-21	53.09	53.86	53.07	53.43	781216
2014-01-22	53.68	54.91	53.31	54.86	1766305
2014-01-23	54.36	54.60	53.74	54.15	2444970
2014-01-24	53.80	54.29	52.92	53.31	4502632
2014-01-27	53.14	53.50	52.32	52.56	1632850
2014-01-28	52.62	53.74	52.56	53.70	1544471
2014-01-29	53.19	53.49	52.83	53.25	1640080
2014-01-30	53.80	53.98	53.21	53.58	786337
2014-01-31	52.96	53.78	52.44	53.53	2505492
2014-02-03	53.54	53.63	49.79	50.06	2143392
2014-02-04	50.25	51.59	49.79	51.25	1499123
2014-02-05	50.97	51.63	50.30	50.62	737460
2014-02-06	50.88	51.60	50.76	51.44	575311
2014-02-07	51.60	52.24	51.52	51.91	670064
2014-02-10	52.00	53.92	52.00	52.74	1721064
2014-02-11	52.21	52.80	50.50	52.63	2164888
2014-02-12	52.63	53.18	52.04	52.58	1444667
2014-02-13	52.31	54.01	52.23	53.94	652648
2014-02-14	53.75	53.81	53.04	53.31	858303
2014-02-18	53.39	55.03	53.11	54.67	751369
2014-02-19	54.40	54.88	54.09	54.11	682963
2014-02-20	53.79	54.56	53.31	54.48	853982
2014-02-21	55.10	55.10	54.08	54.25	407753
2014-02-24	54.05	55.12	54.03	54.81	574603
2014-02-25	54.68	55.19	53.89	54.00	453867
2014-02-26	54.13	54.43	53.46	53.50	633202
2014-02-27	53.47	53.76	53.12	53.63	820905
2014-02-28	53.73	54.31	53.30	53.68	677597
2014-03-03	53.22	53.72	52.76	53.28	459083
2014-03-04	53.87	54.63	53.85	54.52	744768
2014-03-05	54.48	54.71	53.93	54.01	543051
2014-03-06	54.25	54.38	53.41	53.47	614408
2014-03-07	53.68	53.99	53.23	53.61	608400
2014-03-10	53.48	53.80	53.08	53.57	443065
2014-03-11	53.44	53.76	52.98	53.29	344913
2014-03-12	52.88	53.80	52.53	53.48	584011
2014-03-13	53.60	53.93	52.85	53.00	565724
2014-03-14	53.00	53.66	52.37	52.40	842143
2014-03-17	52.65	53.83	52.53	53.12	1016018
2014-03-18	53.08	53.52	52.90	53.35	392638
2014-03-19	53.26	53.63	52.91	53.56	739476
2014-03-20	53.51	56.02	53.22	55.93	1176434
2014-03-21	56.05	56.45	54.88	55.37	1443145
2014-03-24	55.51	56.07	54.70	55.29	486072
2014-03-25	55.54	55.98	54.44	54.80	329441
2014-03-26	55.03	55.64	53.87	53.90	294043
2014-03-27	53.91	54.22	52.65	52.74	869060
2014-03-28	53.00	53.05	50.99	51.30	1352824
2014-03-31	51.79	52.87	51.59	52.54	1010083
2014-04-01	52.54	53.55	52.48	53.54	532337
2014-04-02	53.70	54.07	52.74	53.10	826519
2014-04-03	53.10	53.28	51.95	52.50	599946
2014-04-04	53.02	53.44	50.22	50.57	686874
2014-04-07	50.33	51.24	48.70	49.37	1224828
2014-04-08	49.22	49.91	49.10	49.33	1073869
2014-04-09	49.38	49.59	48.56	49.37	835691
2014-04-10	49.55	49.65	48.06	48.26	1218399
2014-04-11	47.83	48.28	47.38	47.47	722973
2014-04-14	47.93	48.04	46.71	47.07	526664
2014-04-15	47.01	47.83	46.21	47.30	903396
2014-04-16	47.49	48.57	47.43	48.39	774566
2014-04-17	48.29	49.07	48.29	48.60	670041
2014-04-21	48.60	48.88	48.25	48.50	259733
2014-04-22	48.74	49.54	48.66	49.30	375678
2014-04-23	49.10	49.64	48.85	49.10	753374
2014-04-24	48.00	48.64	46.85	47.19	1588516
2014-04-25	47.05	47.49	46.23	46.79	2746362
2014-04-28	46.96	47.05	45.75	46.54	1265940
2014-04-29	46.87	47.51	46.86	46.96	1128495
2014-04-30	47.01	47.42	46.70	47.35	884003
2014-05-01	47.18	48.04	47.15	47.27	630333
2014-05-02	46.94	47.52	46.58	46.64	2087991
2014-05-05	46.17	46.72	45.82	46.53	996516
2014-05-06	46.34	46.48	45.57	45.89	633165
2014-05-07	46.00	46.98	45.34	46.89	577039
2014-05-08	46.79	47.63	46.69	46.82	423745
2014-05-09	46.63	47.11	46.42	46.99	345905
2014-05-12	47.28	48.68	47.20	48.51	622098
2014-05-13	48.53	48.81	47.75	47.81	721671
2014-05-14	47.76	48.04	47.54	47.82	496354
2014-05-15	47.71	47.71	46.53	47.15	1615018
2014-05-16	47.33	47.45	46.64	47.36	535187
2014-05-19	47.16	47.63	46.90	47.30	757608
2014-05-20	47.15	47.21	46.47	46.74	484531
2014-05-21	46.58	47.95	46.58	47.84	715695
2014-05-22	47.63	48.54	47.60	48.05	1100413
2014-05-23	48.01	48.01	47.51	47.82	563153
2014-05-27	47.90	48.48	47.84	48.30	439076
2014-05-28	48.13	48.50	47.58	47.60	807447
2014-05-29	47.88	47.88	46.97	47.36	515113
2014-05-30	47.10	47.50	46.78	46.90	585481
2014-06-02	46.93	47.51	46.61	47.48	755480
2014-06-03	47.26	47.67	46.98	47.48	457785
2014-06-04	47.29	48.04	46.84	48.04	422833
2014-06-05	47.97	49.04	47.79	48.96	621867
2014-06-06	49.20	49.44	48.72	49.42	410658
2014-06-09	49.52	50.26	49.42	50.25	567897
2014-06-10	50.03	50.03	48.34	48.68	1437682
2014-06-11	48.44	48.76	47.94	48.41	424215
2014-06-12	48.30	48.77	48.17	48.45	479209
2014-06-13	48.72	49.01	48.51	48.89	368801
2014-06-16	48.74	49.25	48.46	48.92	672203
2014-06-17	48.93	50.91	48.78	50.46	704400
2014-06-18	50.46	50.81	49.61	50.80	835241
2014-06-19	50.85	50.87	49.34	49.89	640661
2014-06-20	49.92	50.78	49.71	50.77	1930022
2014-06-23	50.63	50.78	49.89	50.37	822221
2014-06-24	50.34	50.77	49.62	49.82	421566
2014-06-25	49.54	50.24	49.28	49.84	545503
2014-06-26	49.89	49.89	48.91	49.49	528054
2014-06-27	49.34	49.90	49.08	49.10	2908904
2014-06-30	49.25	50.11	49.23	49.74	583298
2014-07-01	49.80	50.73	49.79	50.14	521974
2014-07-02	50.08	50.77	50.08	50.58	357601
2014-07-03	50.72	51.57	50.72	51.52	319600
2014-07-07	53.97	53.97	50.81	50.86	483772
2014-07-08	50.67	50.85	49.21	49.23	411079
2014-07-09	49.17	49.32	48.58	48.79	496088
2014-07-10	48.20	48.80	47.77	48.25	429754
2014-07-11	48.13	48.54	47.91	48.40	393337
2014-07-14	48.74	49.01	48.14	48.27	335034
2014-07-15	48.40	48.83	48.33	48.76	466815
2014-07-16	48.86	49.13	48.51	48.70	313123
2014-07-17	48.53	48.70	47.82	47.97	327638
2014-07-18	48.03	48.79	47.92	48.69	238752
2014-07-21	48.43	48.61	48.01	48.40	292697
2014-07-22	48.51	49.25	48.41	48.99	276446
2014-07-23	49.17	49.34	48.90	49.08	138819
2014-07-24	49.06	49.56	48.69	49.41	262820
2014-07-25	49.21	49.52	48.79	49.06	134285
2014-07-28	49.16	49.45	48.58	49.20	166777
2014-07-29	49.18	50.08	49.18	49.59	704821
2014-07-30	48.60	50.46	48.25	49.69	815565
2014-07-31	48.65	48.65	47.44	47.48	961236
2014-08-01	47.36	47.74	46.26	46.81	845487
2014-08-04	47.10	47.25	46.36	46.79	911475
2014-08-05	46.57	47.38	46.24	46.51	570324
2014-08-06	46.31	47.38	46.31	46.93	392834
2014-08-07	47.11	47.42	46.32	46.60	519777
2014-08-08	46.61	47.07	46.19	47.02	779885
2014-08-11	47.28	47.91	46.77	47.00	1107370
2014-08-12	46.54	47.05	46.47	46.73	335341
2014-08-13	46.99	47.49	46.77	47.10	264200
2014-08-14	47.07	47.27	46.80	47.00	142677
2014-08-15	47.26	47.37	46.44	46.99	362071
2014-08-18	47.36	47.60	47.16	47.48	372552
2014-08-19	47.62	47.72	47.19	47.44	418894
2014-08-20	47.29	47.98	47.15	47.82	280425
2014-08-21	47.88	48.68	47.81	48.55	404978
2014-08-22	48.55	49.04	48.22	48.64	273227
2014-08-25	49.04	49.46	48.89	49.25	192539
2014-08-26	49.36	49.67	49.23	49.29	198633
2014-08-27	49.46	49.46	48.53	48.75	238622
2014-08-28	48.50	48.93	48.25	48.38	297495
2014-08-29	48.35	48.72	48.18	48.69	175380
2014-09-02	48.90	49.73	48.33	48.61	394432
2014-09-03	48.93	49.05	47.90	48.09	353087
2014-09-04	48.22	48.77	47.50	47.77	359150
2014-09-05	47.81	47.86	47.22	47.84	271589
2014-09-08	47.84	48.30	47.76	48.28	199853
2014-09-09	48.12	48.23	47.56	47.66	300100
2014-09-10	47.56	48.51	47.48	47.72	468130
2014-09-11	47.34	48.00	47.34	47.96	181985
2014-09-12	47.84	48.40	47.65	47.77	674102
2014-09-15	47.84	48.41	47.33	47.70	424156
2014-09-16	47.38	47.71	46.80	46.90	971653
2014-09-17	46.79	48.25	46.79	47.80	805485
2014-09-18	48.02	49.05	46.99	48.69	810331
2014-09-19	48.74	49.32	48.02	48.67	655691
2014-09-22	48.67	48.75	48.30	48.42	313519
2014-09-23	48.29	48.92	48.06	48.08	419168
2014-09-24	48.28	48.53	47.75	48.22	293500
2014-09-25	48.13	48.24	47.06	47.08	361184
2014-09-26	47.24	47.45	46.84	47.08	361674
2014-09-29	46.52	47.01	46.42	46.74	407045
2014-09-30	46.74	46.94	45.95	46.05	492849
2014-10-01	45.88	46.06	45.44	45.47	778573
2014-10-02	45.43	45.93	44.95	45.32	1561905
2014-10-03	45.53	45.93	45.30	45.41	2248716
2014-10-06	45.64	45.73	45.06	45.56	1364139
2014-10-07	45.25	45.49	44.24	44.28	1369157
2014-10-08	44.50	44.87	43.96	44.76	2269775
2014-10-09	44.56	44.76	43.17	43.47	995846
2014-10-10	43.60	44.11	42.35	42.37	1009285
2014-10-13	42.35	42.81	41.78	41.78	941656
2014-10-14	42.06	42.22	41.04	41.12	1060924
2014-10-15	40.39	41.44	39.75	41.18	902067
2014-10-16	40.65	42.06	40.45	41.91	752708
2014-10-17	42.37	43.00	42.21	42.49	992218
2014-10-20	42.18	42.54	41.89	42.34	406362
2014-10-21	42.48	43.25	42.48	43.10	1762272
2014-10-22	38.48	40.99	38.34	40.26	8069523
2014-10-23	40.60	41.59	40.14	41.30	2368967
2014-10-24	41.22	41.68	40.82	40.93	1690601
2014-10-27	40.63	40.85	40.16	40.81	571483
2014-10-28	41.15	41.95	41.00	41.94	700712
2014-10-29	41.91	42.56	41.41	42.53	922674
2014-10-30	41.00	41.50	39.93	41.06	1177647
2014-10-31	41.36	42.49	41.12	41.39	1546350
2014-11-03	41.34	42.11	41.34	41.36	1125815
2014-11-04	41.18	41.81	41.03	41.60	1035939
2014-11-05	41.68	42.22	41.59	42.19	663217
2014-11-06	41.88	42.57	41.88	42.12	568174
2014-11-07	41.99	42.32	41.72	42.04	560582
2014-11-10	42.12	42.51	42.03	42.35	235183
2014-11-11	42.32	43.30	42.18	42.83	765698
2014-11-12	42.56	43.15	42.50	42.78	438937
2014-11-13	42.88	43.75	42.66	43.64	237882
2014-11-14	43.08	43.56	42.91	43.28	419371
2014-11-17	43.11	43.80	42.82	43.02	924384
2014-11-18	43.07	43.34	42.61	42.66	587557
2014-11-19	42.51	42.51	41.94	42.15	436579
2014-11-20	41.89	42.26	41.70	42.17	331811
2014-11-21	42.69	42.69	41.66	41.91	579920
2014-11-24	42.09	42.61	41.99	42.60	346229
2014-11-25	42.60	43.28	42.54	43.16	625527
2014-11-26	43.00	43.32	42.91	43.27	297669
2014-11-28	43.27	43.52	42.63	42.67	167174
2014-12-01	42.35	42.82	41.50	41.96	570569
2014-12-02	42.00	42.64	41.98	42.50	243613
2014-12-03	42.44	42.96	42.06	42.89	336991
2014-12-04	42.67	42.95	42.48	42.91	299672
2014-12-05	43.16	44.71	43.16	44.51	701612
2014-12-08	44.58	45.15	44.55	44.87	787803
2014-12-09	44.27	45.69	43.81	45.58	1259363
2014-12-10	44.99	45.11	43.98	44.50	1382220
2014-12-11	44.65	44.71	43.17	43.30	811884
2014-12-12	42.77	42.83	41.68	41.80	1621056
2014-12-15	42.22	42.26	40.83	41.45	1280723
2014-12-16	41.14	42.34	40.92	42.26	1025340
2014-12-17	42.35	43.72	42.05	43.70	783989
2014-12-18	44.44	44.82	44.00	44.65	643344
2014-12-19	44.63	44.75	43.87	43.98	989116
2014-12-22	44.22	44.35	43.84	44.27	265912
2014-12-23	44.58	45.14	44.57	45.01	308917
2014-12-24	45.16	45.27	44.67	45.13	120945
2014-12-26	45.13	45.17	44.81	44.88	200509
2014-12-29	44.75	45.32	44.35	45.05	528720
2014-12-30	44.81	44.82	44.19	44.67	492728
2014-12-31	44.66	45.03	44.35	44.55	295181
2015-01-02	44.84	45.00	44.41	44.77	472848
2015-01-05	45.70	45.70	44.02	44.39	715095
2015-01-06	44.31	44.79	42.84	43.19	803653
2015-01-07	43.70	43.85	43.23	43.64	468111
2015-01-08	43.98	44.31	43.36	43.62	570928
2015-01-09	43.55	43.75	42.28	42.71	830064
2015-01-12	42.59	42.99	41.74	42.08	551768
2015-01-13	42.25	42.86	40.39	41.19	1275765
2015-01-14	40.48	41.17	39.83	40.91	786431
2015-01-15	40.73	41.02	40.00	40.52	857888
2015-01-16	40.49	41.34	39.84	41.32	704534
2015-01-20	41.44	41.44	40.23	41.04	1019797
2015-01-21	41.02	41.84	40.56	41.73	614580
2015-01-22	41.88	43.19	41.45	43.05	511181
2015-01-23	42.88	43.12	42.47	42.49	521457
2015-01-26	42.39	43.05	41.88	43.04	439495
2015-01-27	42.70	42.71	41.59	42.31	614340
2015-01-28	42.63	42.63	40.84	41.01	630442
2015-01-29	41.14	41.59	40.68	41.55	587710
2015-01-30	41.10	41.67	40.97	41.15	677314
2015-02-02	41.42	42.04	41.15	41.45	736682
2015-02-03	41.83	42.82	41.61	42.77	739407
2015-02-04	42.70	43.19	42.60	42.66	318462
2015-02-05	42.80	43.88	42.62	43.65	255216
2015-02-06	44.05	45.29	43.67	44.85	733810
2015-02-09	44.51	45.00	44.15	44.38	392787
2015-02-10	44.92	45.11	44.37	45.00	348703
2015-02-11	44.87	45.35	44.72	45.00	223835
2015-02-12	45.31	45.94	45.00	45.46	380682
2015-02-13	45.42	45.83	45.26	45.60	334884
2015-02-17	45.50	45.97	45.35	45.76	681837
2015-02-18	45.56	45.81	44.49	44.95	1379842
2015-02-19	47.06	47.38	44.25	44.91	1739216
2015-02-20	45.28	45.80	43.92	45.69	857449
2015-02-23	45.67	45.74	44.83	45.50	577394
2015-02-24	45.75	46.23	45.40	45.58	681070
2015-02-25	45.48	45.80	45.25	45.46	516741
2015-02-26	45.27	45.46	44.76	44.97	496216
2015-02-27	44.84	45.23	44.74	44.86	427476
2015-03-02	44.78	45.62	44.48	45.58	423554
2015-03-03	45.50	45.60	45.15	45.31	371068
2015-03-04	45.00	45.20	44.69	45.18	442524
2015-03-05	45.44	45.64	44.86	45.25	747826
2015-03-06	45.25	46.59	45.23	45.55	996054
2015-03-09	45.81	46.06	45.67	45.79	498281
2015-03-10	45.16	45.59	44.85	45.15	419893
2015-03-11	45.15	45.67	44.99	45.40	595489
2015-03-12	45.77	46.17	45.39	46.03	499487
2015-03-13	46.04	46.20	45.23	45.69	607713
2015-03-16	45.80	46.14	45.68	46.01	480553
2015-03-17	45.76	46.18	45.76	45.96	676233
2015-03-18	45.73	46.06	45.16	45.29	581908
2015-03-19	45.00	45.34	44.46	45.28	639322
2015-03-20	45.40	46.49	45.21	46.48	994459
2015-03-23	46.35	46.71	46.00	46.31	400177
2015-03-24	46.32	46.46	46.06	46.33	444164
2015-03-25	46.36	46.36	45.56	45.81	850854
2015-03-26	45.67	45.94	45.29	45.56	519397
2015-03-27	45.56	45.56	44.46	44.79	957571
2015-03-30	44.89	45.31	44.78	44.99	2268761
2015-03-31	44.61	44.98	43.73	43.86	831935
2015-04-01	43.81	43.89	42.66	43.39	1380691
2015-04-02	43.39	44.23	43.01	43.97	1038122
2015-04-06	43.79	44.34	43.37	44.10	710281
2015-04-07	44.00	44.20	42.89	43.27	1347362
2015-04-08	43.23	43.40	42.87	43.38	1006783
2015-04-09	43.31	43.73	41.48	41.72	4414916
2015-04-10	41.73	41.73	39.59	40.73	6282491
2015-04-13	40.79	41.67	40.49	40.70	1849540
2015-04-14	40.52	43.45	40.23	41.99	4498699
2015-04-15	41.99	41.99	39.41	40.87	5298151
2015-04-16	40.75	41.17	40.67	40.71	1883190
2015-04-17	40.50	40.58	39.98	40.34	971257
2015-04-20	40.67	41.08	40.61	40.85	681348
2015-04-21	41.07	41.14	40.69	40.71	1007381
2015-04-22	40.75	41.15	40.38	40.91	883055
2015-04-23	40.92	41.21	40.79	41.03	670879
2015-04-24	41.04	41.04	40.28	40.47	569295
2015-04-27	40.91	41.05	40.43	40.65	993237
2015-04-28	40.79	41.09	39.89	40.83	1197447
2015-04-29	40.86	41.18	40.40	41.06	2673092
2015-04-30	41.10	41.44	39.99	40.47	2062653
2015-05-01	40.79	41.09	40.06	40.35	1903690
2015-05-04	40.37	41.07	40.29	40.81	789489
2015-05-05	40.71	40.96	40.47	40.70	1163139
2015-05-06	40.78	40.99	40.12	40.62	1204448
2015-05-07	40.49	40.82	40.19	40.70	677528
2015-05-08	40.86	41.09	40.43	40.85	1050536
2015-05-11	40.71	41.20	40.60	40.94	900281
2015-05-12	40.54	41.08	40.23	40.81	728870
2015-05-13	40.77	41.22	40.68	41.07	731572
2015-05-14	41.28	41.88	41.19	41.24	1247558
2015-05-15	41.35	41.52	41.04	41.42	1148760
2015-05-18	41.43	42.85	41.31	42.85	1356582
2015-05-19	42.95	43.13	42.55	42.85	1140545
2015-05-20	42.68	42.69	42.33	42.54	783470
2015-05-21	42.48	42.71	42.40	42.49	727514
2015-05-22	42.35	42.83	42.35	42.67	932667
2015-05-26	42.64	42.79	42.32	42.45	1096931
2015-05-27	42.45	42.65	42.30	42.54	997508
2015-05-28	42.60	42.64	42.36	42.54	990958
2015-05-29	42.63	43.06	42.51	42.64	1232353
2015-06-01	42.65	42.79	42.28	42.59	942018
2015-06-02	43.50	44.80	43.32	43.93	1971176
2015-06-03	44.06	45.32	43.86	45.10	2908832
2015-06-04	44.79	45.00	44.62	44.86	1582625
2015-06-05	45.67	45.91	44.92	45.62	1775647
2015-06-08	45.61	45.81	45.33	45.40	943104
2015-06-09	45.33	45.67	45.03	45.55	851769
2015-06-10	45.80	48.00	45.58	47.30	3251457
2015-06-11	47.42	48.00	47.00	47.10	1341924
2015-06-12	47.01	47.21	46.75	46.86	507851
2015-06-15	46.51	46.94	46.04	46.60	869197
2015-06-16	46.34	47.72	46.20	47.67	1014073
2015-06-17	47.70	47.78	47.15	47.25	1195611
2015-06-18	47.47	47.69	46.99	47.53	601760
2015-06-19	47.62	47.62	47.01	47.30	2806939
2015-06-22	47.50	47.80	47.40	47.63	625484
2015-06-23	47.15	47.88	46.88	47.65	1088184
2015-06-24	47.58	47.58	46.44	46.73	717987
2015-06-25	46.97	46.99	46.44	46.66	499293
2015-06-26	46.87	47.83	46.70	47.76	2122707
2015-06-29	47.22	47.29	45.77	45.89	1176127
2015-06-30	46.43	47.16	45.98	46.49	832524
2015-07-01	47.06	47.29	46.53	46.80	417787
2015-07-02	46.63	47.04	46.36	46.72	589247
2015-07-06	46.28	46.69	45.76	46.07	882301
2015-07-07	46.08	46.08	44.63	45.69	722856
2015-07-08	45.23	45.30	44.17	44.25	522017
2015-07-09	44.93	45.19	44.12	44.60	461933
2015-07-10	45.44	45.44	44.47	45.40	581846
2015-07-13	45.90	46.19	45.61	46.16	531406
2015-07-14	45.95	46.74	45.92	46.35	623144
2015-07-15	45.65	46.51	45.32	46.24	869948
2015-07-16	46.66	47.11	46.33	47.02	445701
2015-07-17	46.81	47.52	46.74	47.45	837979
2015-07-20	47.49	47.67	47.07	47.36	416028
2015-07-21	47.10	47.30	46.17	46.40	944708
2015-07-22	46.30	47.05	46.26	46.93	313221
2015-07-23	47.16	47.24	46.37	46.52	485487
2015-07-24	46.63	46.79	46.12	46.59	484304
2015-07-27	46.42	46.42	45.43	45.84	922941
2015-07-28	46.23	46.88	45.86	46.78	548376
2015-07-29	46.65	47.37	46.50	47.22	578014
2015-07-30	47.05	47.34	46.52	47.09	1203985
2015-07-31	46.96	47.34	46.47	47.15	829188
2015-08-03	47.08	47.35	46.74	47.34	1040513
2015-08-04	47.50	48.18	46.89	48.09	1271743
2015-08-05	46.70	47.03	43.55	43.66	3570536
2015-08-06	43.23	44.45	43.17	43.74	1636655
2015-08-07	43.68	43.84	42.65	43.23	534904
2015-08-10	43.37	43.91	43.17	43.53	600778
2015-08-11	43.21	43.21	42.42	42.75	689108
2015-08-12	42.20	42.90	41.74	42.87	754701
2015-08-13	42.82	43.01	42.45	42.55	425138
2015-08-14	42.25	42.89	42.22	42.83	374953
2015-08-17	42.55	43.58	42.50	43.49	558499
2015-08-18	43.08	43.62	43.08	43.53	703009
2015-08-19	43.50	43.68	42.82	42.82	520433
2015-08-20	42.52	42.61	42.19	42.23	941421
2015-08-21	41.81	42.09	40.86	40.94	985881
2015-08-24	38.73	40.24	37.72	39.50	1338771
2015-08-25	40.60	40.60	39.39	39.45	1880003
2015-08-26	40.25	40.25	38.59	40.00	1587671
2015-08-27	40.26	40.50	39.58	40.20	1103797
2015-08-28	39.99	40.68	39.64	40.34	398726
2015-08-31	40.27	40.47	39.95	40.22	362702
2015-09-01	39.78	40.33	39.03	39.40	1963968
2015-09-02	39.88	39.99	39.30	39.62	1152500
2015-09-03	39.62	40.23	39.00	39.21	822868
2015-09-04	38.90	39.32	38.89	39.21	793308
2015-09-08	39.85	40.15	39.30	40.07	461531
2015-09-09	40.51	40.60	39.47	39.55	398658
2015-09-10	39.60	40.10	39.34	39.69	505991
2015-09-11	39.50	39.81	39.23	39.75	565808
2015-09-14	39.75	40.21	39.63	39.97	545247
2015-09-15	40.07	40.62	40.03	40.45	377237
2015-09-16	40.55	41.01	40.21	40.89	435762
2015-09-17	40.82	41.28	39.52	39.92	761875
2015-09-18	39.38	39.71	38.84	38.99	1902894
2015-09-21	39.29	40.20	38.97	40.20	1060793
2015-09-22	39.55	43.45	39.29	40.89	5235337
2015-09-23	40.91	42.18	40.88	41.57	1584970
2015-09-24	41.06	41.40	40.51	40.61	1019325
2015-09-25	41.11	41.46	40.69	41.12	884022
2015-09-28	40.52	40.59	38.85	38.95	1433200
2015-09-29	39.16	39.52	38.39	39.41	1014908
2015-09-30	39.91	40.06	39.21	39.77	1354304
2015-10-01	39.53	40.09	38.80	39.39	1523792
2015-10-02	37.90	38.57	36.41	38.56	2139758
2015-10-05	38.95	39.29	38.61	39.08	1058925
2015-10-06	39.09	39.17	38.58	38.70	722935
2015-10-07	38.78	39.25	38.40	38.95	1517477
2015-10-08	38.63	39.20	38.34	38.77	936334
2015-10-09	38.92	38.92	37.00	38.11	1860594
2015-10-12	37.95	38.67	37.84	38.66	610122
2015-10-13	38.53	38.71	37.99	38.13	691943
2015-10-14	38.00	38.60	37.41	37.60	710286
2015-10-15	37.90	38.36	37.42	38.32	370534
2015-10-16	38.33	38.79	38.11	38.63	487382
2015-10-19	38.35	39.78	38.18	39.76	821084
2015-10-20	39.71	40.06	39.51	39.79	578607
2015-10-21	39.95	40.16	39.33	39.38	684104
2015-10-22	39.29	40.66	39.03	40.32	1090006
2015-10-23	40.72	41.02	40.30	40.91	530235
2015-10-26	40.82	41.21	40.82	41.12	440850
2015-10-27	40.88	41.36	40.15	40.47	553157
2015-10-28	40.49	41.31	40.48	41.21	1239549
2015-10-29	40.65	44.32	40.54	42.91	2739803
2015-10-30	42.95	43.36	42.23	42.60	1099665
2015-11-02	42.67	44.31	42.67	43.92	1677481
2015-11-03	43.75	44.57	43.64	44.13	684131
2015-11-04	44.25	44.41	43.63	44.21	437801
2015-11-05	44.40	44.48	43.72	43.92	634151
2015-11-06	44.64	46.01	43.66	44.72	1150660
2015-11-09	44.72	45.27	44.26	44.59	330545
2015-11-10	44.43	44.50	43.57	44.21	416296
2015-11-11	44.48	45.05	44.08	44.79	463071
2015-11-12	44.49	45.06	43.80	44.12	432830
2015-11-13	43.80	44.11	43.36	43.60	366620
2015-11-16	43.40	44.15	42.06	44.11	355919
2015-11-17	44.36	44.86	43.92	44.28	932501
2015-11-18	44.31	45.05	43.74	44.97	583363
2015-11-19	44.89	45.04	43.17	44.54	282825
2015-11-20	44.77	44.97	44.27	44.58	277641
2015-11-23	44.61	45.25	44.35	45.18	422854
2015-11-24	44.74	45.79	44.69	45.50	586084
2015-11-25	45.49	46.01	44.84	45.80	591908
2015-11-27	45.81	46.01	45.30	45.60	204128
2015-11-30	45.82	46.68	44.47	45.98	1083907
2015-12-01	46.06	48.00	45.64	46.75	934445
2015-12-02	46.85	47.26	46.19	46.37	696742
2015-12-03	46.69	46.88	45.12	45.80	958784
2015-12-04	46.03	46.52	45.89	46.47	955038
2015-12-07	46.25	46.93	45.83	46.10	1065899
2015-12-08	45.68	45.89	44.40	45.06	1101962
2015-12-09	44.70	45.22	43.51	43.82	683161
2015-12-10	43.77	46.84	43.77	44.11	463513
2015-12-11	43.00	43.01	41.41	42.49	1034452
2015-12-14	42.28	43.00	42.25	42.98	636934
2015-12-15	43.22	43.95	43.13	43.67	431619
2015-12-16	43.93	45.38	43.35	43.94	585472
2015-12-17	44.12	44.89	42.97	42.98	548199
2015-12-18	42.49	42.81	41.39	41.43	922496
2015-12-21	41.74	44.70	41.51	41.86	440744
2015-12-22	42.11	42.54	41.69	42.11	292731
2015-12-23	42.33	43.05	42.33	42.70	335737
2015-12-24	42.74	43.90	42.48	42.55	153618
2015-12-28	42.78	43.80	42.01	42.16	204132
2015-12-29	42.37	43.78	42.37	42.98	439749
2015-12-30	42.89	43.35	42.75	42.96	299731
2015-12-31	42.85	43.66	42.65	42.65	462560
2016-01-04	41.80	43.89	40.75	42.46	878551
2016-01-05	42.42	42.95	41.28	41.63	1295527
2016-01-06	41.00	41.08	40.25	40.77	1706782
2016-01-07	40.18	40.44	39.50	39.63	1151006
2016-01-08	40.30	40.56	39.66	39.88	1122489
2016-01-11	40.18	40.18	38.87	39.25	1162941
2016-01-12	38.58	39.64	37.83	38.43	2135860
2016-01-13	38.52	39.06	35.71	35.93	1940049
2016-01-14	36.07	37.31	35.20	36.16	1025043
2016-01-15	35.05	35.14	32.56	34.74	2355226
2016-01-19	35.25	35.79	33.75	33.88	1119691
2016-01-20	33.54	33.54	32.02	33.10	1480526
2016-01-21	33.10	34.51	32.31	32.71	960560
2016-01-22	33.31	34.50	32.32	32.51	721154
2016-01-25	32.40	34.38	31.37	31.99	1085630
2016-01-26	32.10	32.30	31.78	31.90	805248
2016-01-27	31.64	32.10	30.95	31.18	832392
2016-01-28	31.39	31.62	29.80	30.07	1512655
2016-01-29	30.11	30.42	29.61	30.42	1209760
2016-02-01	30.45	30.45	29.46	30.00	1423846
2016-02-02	29.50	29.90	27.41	28.15	2165542
2016-02-03	28.46	28.93	26.46	28.00	1815787
2016-02-04	27.81	28.94	27.59	28.38	1344758
2016-02-05	28.86	29.45	27.81	27.95	1319842
2016-02-08	27.69	28.05	26.87	27.49	828387
2016-02-09	26.99	27.70	26.57	26.97	945593
2016-02-10	26.97	27.73	26.65	26.65	1029156
2016-02-11	25.93	26.10	24.87	25.26	1420684
2016-02-12	16.52	17.95	15.38	16.50	11417672
2016-02-16	17.42	20.49	17.40	19.72	6825364
2016-02-17	20.68	21.63	19.89	21.01	2580114
2016-02-18	20.89	21.49	19.52	20.20	1805982
2016-02-19	20.58	21.10	19.98	20.32	1835448
2016-02-22	20.30	20.87	19.61	19.92	1348454
2016-02-23	19.92	20.16	19.10	19.32	948104
2016-02-24	19.00	19.44	17.90	19.35	1590234
2016-02-25	19.36	20.45	18.71	19.85	1739144
2016-02-26	19.83	20.62	19.83	20.39	1283723
2016-02-29	20.47	20.65	20.20	20.23	1977793
2016-03-01	20.20	21.12	20.20	20.96	1241985
2016-03-02	20.68	21.50	20.34	20.96	1287718
2016-03-03	19.83	21.59	19.50	21.08	1305478
2016-03-04	20.90	22.07	20.63	21.44	2546740
2016-03-07	21.26	21.91	21.08	21.40	1570788
2016-03-08	21.27	21.65	20.20	21.40	1491195
2016-03-09	20.99	21.37	20.50	20.72	1204812
2016-03-10	20.96	21.28	20.40	21.11	1255334
2016-03-11	21.48	22.56	21.48	22.42	1391367
2016-03-14	22.30	22.73	21.96	22.44	1327444
2016-03-15	22.24	22.45	21.34	21.91	996868
2016-03-16	21.72	22.67	21.62	22.30	1495669
2016-03-17	22.32	24.77	22.32	24.16	1986285
2016-03-18	24.01	26.82	23.92	25.76	3134711
2016-03-21	25.47	26.16	24.56	25.41	877892
2016-03-22	25.09	26.09	25.05	25.39	1215025
2016-03-23	25.33	25.81	24.32	24.41	1163327
2016-03-24	24.02	24.52	23.67	24.30	1075581
2016-03-28	24.41	24.41	23.55	23.97	609881
2016-03-29	23.96	24.52	23.52	23.97	638956
2016-03-30	24.64	25.92	24.53	24.83	907728
2016-03-31	24.68	25.18	24.57	24.83	773356
2016-04-01	24.71	25.10	24.15	25.01	856651
2016-04-04	24.99	25.46	24.61	24.99	770843
2016-04-05	23.65	24.19	22.73	23.26	2759466
2016-04-06	24.00	26.35	23.22	23.51	3978182
2016-04-07	23.27	23.56	21.54	22.33	2282388
2016-04-08	22.63	23.09	22.48	22.83	1135642
2016-04-11	23.06	24.13	22.91	23.23	857850
2016-04-12	23.46	24.72	23.46	24.59	897447
2016-04-13	24.93	26.44	24.58	26.15	1380368
2016-04-14	26.15	26.61	25.61	26.04	821819
2016-04-15	26.02	26.47	25.06	25.19	898026
2016-04-18	25.07	26.62	24.25	25.63	712883
2016-04-19	25.69	26.08	25.44	25.98	773567
2016-04-20	26.11	26.60	25.46	26.27	1021321
2016-04-21	26.36	27.65	26.35	26.71	1286816
2016-04-22	26.61	27.94	26.61	27.40	835631
2016-04-25	27.15	27.58	26.76	27.12	844511
2016-04-26	27.09	27.43	26.71	27.19	524633
2016-04-27	27.00	27.07	26.26	26.80	641165
2016-04-28	26.54	27.64	25.91	26.07	1376692
2016-04-29	26.80	26.80	25.30	26.40	1949041
2016-05-02	26.66	26.78	25.45	25.96	1344719
2016-05-03	25.72	25.72	24.13	25.17	1131977
2016-05-04	24.82	25.21	23.88	24.30	1129405
2016-05-05	24.40	25.22	23.94	24.44	850255
2016-05-06	24.34	24.67	23.73	24.00	845742
2016-05-09	24.06	24.06	23.30	23.89	1172252
2016-05-10	24.10	25.08	23.89	25.02	1395319
2016-05-11	24.92	25.45	24.51	24.57	1187233
2016-05-12	24.74	25.04	23.93	24.37	915166
2016-05-13	24.35	24.82	23.88	24.17	393641
2016-05-16	24.22	24.63	23.92	24.21	586642
2016-05-17	24.07	24.44	23.63	23.76	1201317
2016-05-18	23.56	24.88	23.56	24.59	1194320
2016-05-19	24.38	24.77	24.03	24.32	809763
2016-05-20	24.48	25.47	24.39	25.29	1000087
2016-05-23	25.30	25.74	25.17	25.47	515330
2016-05-24	25.68	26.62	25.68	26.46	611301
2016-05-25	26.65	27.97	26.65	27.82	1525684
2016-05-26	27.77	27.80	27.01	27.29	876676
2016-05-27	27.24	28.29	27.22	28.23	577894
2016-05-31	28.38	28.77	27.79	27.89	925493
2016-06-01	27.62	28.22	27.04	28.01	888774
2016-06-02	28.05	28.08	27.58	28.04	740157
2016-06-03	27.49	27.49	25.84	26.43	820423
2016-06-06	26.48	27.11	26.39	26.93	535637
2016-06-07	26.96	26.97	26.53	26.53	309723
2016-06-08	26.46	26.75	26.15	26.28	453655
2016-06-09	26.14	26.14	25.14	25.74	500757
2016-06-10	25.24	25.40	24.39	24.75	582889
2016-06-13	24.63	25.25	24.28	24.38	442521
2016-06-14	24.33	24.71	23.45	23.60	549801
2016-06-15	23.76	24.77	23.59	24.11	742078
2016-06-16	23.76	23.81	23.03	23.64	577118
2016-06-17	23.75	25.11	23.49	24.29	1385749
2016-06-20	24.66	25.56	24.65	24.71	517460
2016-06-21	24.81	24.95	24.40	24.62	324981
2016-06-22	24.66	25.36	24.66	25.00	542734
2016-06-23	25.54	25.95	25.53	25.79	404820
2016-06-24	23.53	24.04	22.56	22.96	2698048
2016-06-27	22.37	22.50	21.08	21.15	1297800
2016-06-28	21.37	22.07	20.95	21.53	1578080
2016-06-29	21.81	22.46	21.32	22.22	1021507
2016-06-30	22.23	22.55	21.42	22.53	1016039
2016-07-01	22.25	22.82	21.91	22.21	695495
2016-07-05	21.82	22.00	21.14	21.35	1021057
2016-07-06	21.21	21.69	20.51	21.50	1113517
2016-07-07	21.67	22.80	21.65	22.41	1361353
2016-07-08	22.65	23.23	22.57	22.71	992990
2016-07-11	22.94	23.38	22.86	23.08	739050
2016-07-12	23.44	24.23	23.11	24.05	604876
2016-07-13	23.88	24.11	23.39	24.07	640658
2016-07-14	24.70	25.08	23.14	23.91	1887306
2016-07-15	24.16	24.63	23.47	23.50	708637
2016-07-18	23.53	23.95	23.24	23.76	378315
2016-07-19	23.58	23.97	23.42	23.76	551102
2016-07-20	23.91	24.22	23.59	24.18	606004
2016-07-21	24.22	24.51	24.12	24.26	529802
2016-07-22	24.41	24.41	23.92	24.25	302898
2016-07-25	24.25	24.37	24.01	24.20	270811
2016-07-26	24.10	24.57	23.88	24.57	358122
2016-07-27	24.68	25.19	24.50	24.91	1019375
2016-07-28	24.92	25.42	24.49	25.26	1084942
2016-07-29	26.26	27.28	25.85	26.95	1264827
2016-08-01	26.97	27.50	25.88	25.90	1444501
2016-08-02	25.94	26.03	24.46	24.78	761866
2016-08-03	24.91	25.95	24.73	25.63	665540
2016-08-04	25.69	25.92	25.36	25.77	264358
2016-08-05	26.20	26.87	25.80	26.72	277847
2016-08-08	26.85	27.22	26.49	26.63	309879
2016-08-09	26.44	26.76	26.26	26.62	375476
2016-08-10	26.55	26.56	26.33	26.49	337221
2016-08-11	26.66	27.06	26.52	27.05	346417
2016-08-12	26.81	27.23	26.45	26.97	381764
2016-08-15	27.07	27.74	26.99	27.66	281820
2016-08-16	27.48	28.20	27.14	27.78	716041
2016-08-17	27.65	28.57	27.48	28.03	997191
2016-08-18	28.00	28.26	27.56	28.14	1053936
2016-08-19	27.95	28.43	27.83	28.34	409234
2016-08-22	27.82	28.40	27.65	28.35	609133
2016-08-23	28.35	29.23	28.11	28.81	661758
2016-08-24	28.80	29.24	28.50	28.64	357053
2016-08-25	28.52	28.98	28.52	28.91	331675
2016-08-26	28.99	29.55	28.84	29.24	417686
2016-08-29	29.29	29.62	29.09	29.21	415553
2016-08-30	29.23	29.87	29.19	29.86	297795
2016-08-31	29.94	30.21	29.29	29.73	511708
2016-09-01	29.74	30.20	28.59	29.39	1129719
2016-09-02	29.47	30.04	29.33	29.85	549173
2016-09-06	29.83	29.99	29.11	29.37	429776
2016-09-07	29.23	29.98	29.14	29.89	545273
2016-09-08	29.89	30.25	29.81	29.87	314797
2016-09-09	29.75	30.15	29.16	29.20	545551
2016-09-12	28.91	29.88	28.62	29.81	246679
2016-09-13	29.34	29.41	28.53	28.97	431899
2016-09-14	28.85	29.64	28.79	29.04	347249
2016-09-15	28.96	29.98	28.96	29.91	232047
2016-09-16	29.88	29.99	29.46	29.82	557308
2016-09-19	30.00	30.52	29.81	30.02	437158
2016-09-20	30.20	30.53	29.75	29.87	245965
2016-09-21	30.16	30.56	29.79	30.21	404698
2016-09-22	30.43	30.52	30.12	30.41	350623
2016-09-23	30.18	30.52	29.93	30.07	202588
2016-09-26	29.19	29.66	28.65	29.01	769350
2016-09-27	28.71	29.15	28.46	28.94	634354
2016-09-28	29.11	29.22	28.47	29.09	382543
2016-09-29	29.10	29.71	28.38	28.65	294738
2016-09-30	28.86	30.07	28.70	29.91	394673
2016-10-03	29.60	30.01	29.09	29.23	283402
2016-10-04	29.36	30.00	29.30	29.94	443374
2016-10-05	30.12	30.96	30.12	30.78	769062
2016-10-06	30.79	31.27	30.60	30.77	1577837
2016-10-07	30.77	30.84	30.15	30.74	979917
2016-10-10	30.98	31.50	30.80	30.89	630314
2016-10-11	31.07	34.35	30.54	33.01	3601062
2016-10-12	31.90	32.73	31.18	31.31	2062321
2016-10-13	30.68	32.40	30.24	31.94	1688910
2016-10-14	32.35	32.49	30.69	30.93	1039902
2016-10-17	30.90	30.90	30.19	30.25	828740
2016-10-18	30.23	30.92	30.23	30.70	891464
2016-10-19	30.89	31.37	30.43	31.29	459304
2016-10-20	31.16	31.63	30.52	30.73	609662
2016-10-21	30.44	31.00	30.18	30.63	739619
2016-10-24	30.92	31.87	30.73	31.76	766412
2016-10-25	31.71	32.17	31.49	31.80	593657
2016-10-26	31.51	32.08	31.51	31.89	414710
2016-10-27	32.19	32.25	31.64	31.69	467541
2016-10-28	31.68	31.81	30.84	31.28	428314
2016-10-31	31.45	31.60	30.80	30.96	691625
2016-11-01	31.21	32.06	30.96	31.49	1371588
2016-11-02	31.33	31.53	30.84	30.99	1354391
2016-11-03	32.44	32.68	30.77	31.11	961547
2016-11-04	31.28	32.78	31.17	32.16	1132852
2016-11-07	32.55	33.65	32.55	32.90	891581
2016-11-08	32.81	33.13	32.14	32.80	572640
2016-11-09	34.00	36.65	33.69	35.86	4167011
2016-11-10	36.85	39.99	36.73	37.48	2607096
2016-11-11	37.14	37.58	36.75	37.00	1034296
2016-11-14	37.43	38.54	37.13	38.32	891006
2016-11-15	37.87	37.92	37.39	37.70	871411
2016-11-16	37.12	38.48	37.00	38.45	1284529
2016-11-17	40.20	40.20	38.50	40.01	2763765
2016-11-18	40.00	40.39	39.54	39.89	489048
2016-11-21	40.01	40.49	39.52	39.81	1545234
2016-11-22	40.12	40.78	40.01	40.71	608986
2016-11-23	40.99	41.01	40.25	40.81	559560
2016-11-25	40.80	40.83	40.40	40.71	187441
2016-11-28	40.38	40.59	40.01	40.16	561783
2016-11-29	39.82	40.09	39.37	39.87	683784
2016-11-30	40.58	41.38	40.58	41.19	696870
2016-12-01	41.54	42.86	41.34	42.45	1067766
2016-12-02	42.21	42.21	40.86	40.99	488580
2016-12-05	40.19	40.65	39.10	39.48	1346286
2016-12-06	37.61	38.00	36.48	36.97	2257193
2016-12-07	37.12	38.23	37.02	37.94	974649
2016-12-08	36.24	37.80	34.01	35.91	2788844
2016-12-09	36.05	36.14	35.67	35.86	1130450
2016-12-12	36.53	36.93	35.49	35.67	1543803
2016-12-13	35.95	36.11	35.22	35.41	1210287
2016-12-14	35.08	36.32	35.08	35.85	1246422
2016-12-15	36.08	36.49	35.71	35.95	1558102
2016-12-16	36.10	36.21	35.63	35.75	692148
2016-12-19	35.57	36.03	35.15	35.79	785325
2016-12-20	36.10	36.54	35.81	36.01	1120412
2016-12-21	36.01	36.22	35.31	35.63	430060
2016-12-22	35.76	36.07	35.57	35.94	569809
2016-12-23	35.80	36.25	35.36	36.23	318796
2016-12-27	36.32	36.74	36.06	36.28	418524
2016-12-28	36.40	36.40	35.58	35.66	500384
2016-12-29	35.60	35.85	34.45	34.66	715872
2016-12-30	34.91	35.45	34.60	35.21	1262953
2017-01-03	35.78	36.30	35.23	35.61	623083
2017-01-04	35.89	37.49	35.78	37.34	793668
2017-01-05	37.26	37.50	36.43	37.16	630565
2017-01-06	37.38	38.26	37.03	38.08	731530
2017-01-09	37.91	38.13	37.25	37.69	538039
2017-01-10	38.13	38.36	37.89	37.91	420192
2017-01-11	38.07	38.67	37.64	38.63	597461
2017-01-12	38.19	38.45	37.53	38.22	400853
2017-01-13	38.59	39.21	38.36	38.59	502741
2017-01-17	38.42	38.56	37.32	37.57	586364
2017-01-18	37.80	38.21	36.72	38.16	523505
2017-01-19	38.40	38.40	37.39	38.02	413393
2017-01-20	38.07	38.52	37.97	38.39	622001
2017-01-23	38.29	38.68	37.74	38.29	478984
2017-01-24	38.41	39.42	37.95	39.09	409296
2017-01-25	39.49	39.90	38.94	39.67	366806
2017-01-26	39.66	39.99	39.57	39.69	544264
2017-01-27	39.74	39.74	38.63	39.21	364286
2017-01-30	38.84	39.28	38.44	39.26	377551
2017-01-31	38.97	39.50	37.35	39.30	695375
2017-02-01	39.47	39.99	39.15	39.42	393210
2017-02-02	39.04	39.19	38.43	38.88	569632
2017-02-03	39.91	40.10	39.31	40.06	596867
2017-02-06	39.73	40.08	39.22	39.79	602049
2017-02-07	40.06	40.06	39.36	39.39	349411
2017-02-08	39.04	39.11	38.12	39.05	691533
2017-02-09	39.04	40.51	39.04	40.22	676011
2017-02-10	41.01	41.99	40.74	40.75	1957866
2017-02-13	41.17	41.17	40.62	40.80	1589781
2017-02-14	40.53	40.93	40.06	40.69	1462834
2017-02-15	40.68	41.05	40.34	40.76	3077973
2017-02-16	40.69	40.97	40.20	40.39	862412
2017-02-17	40.14	40.67	40.00	40.53	633678
2017-02-21	40.70	41.33	40.70	40.87	2324641
2017-02-22	40.58	40.87	40.09	40.16	820530
2017-02-23	40.24	40.31	39.38	39.77	581562
2017-02-24	39.05	39.37	38.89	39.13	577960
2017-02-27	39.04	39.57	38.83	39.55	1073238
2017-02-28	39.35	39.57	38.81	39.54	1059771
2017-03-01	40.20	41.20	39.94	40.86	1691464
2017-03-02	40.75	40.75	39.25	39.51	772737
2017-03-03	39.62	40.21	39.27	40.11	750263
2017-03-06	39.82	39.82	39.27	39.30	597563
2017-03-07	39.38	39.38	38.51	38.68	471280
2017-03-08	38.89	39.49	38.72	38.77	490240
2017-03-09	39.10	39.84	39.09	39.36	499485
2017-03-10	38.90	39.43	38.90	39.20	1795917
2017-03-13	39.37	39.64	39.13	39.48	832275
2017-03-14	39.03	39.81	39.01	39.77	675156
2017-03-15	39.87	40.01	39.40	39.63	949489
2017-03-16	39.68	40.94	39.44	40.77	1367459
2017-03-17	40.58	40.85	40.23	40.31	975414
2017-03-20	41.00	41.20	40.01	41.03	1037813
2017-03-21	41.20	41.30	39.63	39.72	1099787
2017-03-22	39.36	39.85	38.93	39.14	692253
2017-03-23	39.19	40.03	39.11	39.39	507312
2017-03-24	39.59	40.27	39.18	39.40	570875
2017-03-27	38.54	39.11	37.81	38.42	703882
2017-03-28	38.33	39.64	37.86	39.31	653439
2017-03-29	39.25	39.41	38.95	39.33	372270
2017-03-30	39.40	40.02	38.95	39.96	248926
2017-03-31	39.85	40.25	39.62	39.83	533801
2017-04-03	40.01	40.16	39.08	39.45	464555
2017-04-04	39.13	39.65	39.09	39.50	526972
2017-04-05	39.62	40.00	38.53	38.78	715318
2017-04-06	38.91	39.64	38.69	39.60	534242
2017-04-07	39.41	39.72	39.19	39.41	391841
2017-04-10	39.34	39.79	38.88	39.11	274109
2017-04-11	38.74	39.02	38.39	38.94	401806
2017-04-12	38.92	39.10	38.23	38.28	446372
2017-04-13	38.18	38.62	37.78	37.80	375287
2017-04-17	37.84	38.38	37.57	38.36	346047
2017-04-18	38.09	38.33	37.39	38.05	397718
2017-04-19	38.33	39.05	38.06	38.10	548363
2017-04-20	38.41	39.33	38.15	39.17	525072
2017-04-21	39.11	39.81	38.91	39.01	626136
2017-04-24	39.98	40.16	39.59	39.75	563106
2017-04-25	39.97	40.04	39.70	39.79	392693
2017-04-26	39.55	39.98	39.33	39.36	408218
2017-04-27	39.38	39.53	38.42	38.52	881872
2017-04-28	43.03	43.64	41.76	42.04	2829678
2017-05-01	42.46	43.17	41.89	42.73	946764
2017-05-02	42.38	43.10	42.27	42.99	896989
2017-05-03	42.70	43.64	41.91	43.54	583881
2017-05-04	43.61	43.79	42.68	42.99	615996
2017-05-05	43.07	43.28	42.77	42.85	342313
2017-05-08	42.85	42.85	42.32	42.62	310724
2017-05-09	42.71	43.39	42.62	43.19	560483
2017-05-10	43.14	43.57	42.75	43.38	590968
2017-05-11	42.79	43.35	42.03	42.42	496365
2017-05-12	42.06	42.28	40.71	41.85	397263
2017-05-15	42.07	42.67	41.76	42.62	408289
2017-05-16	42.73	43.07	42.35	42.82	427909
2017-05-17	41.60	41.84	39.85	39.91	610293
2017-05-18	39.64	40.15	39.01	39.73	643939
2017-05-19	39.85	40.39	39.85	39.94	642418
2017-05-22	40.13	40.24	39.41	39.85	509972
2017-05-23	39.26	39.27	38.34	39.17	1123652
2017-05-24	39.27	39.41	38.60	38.86	654896
2017-05-25	39.04	39.72	39.00	39.57	489214
2017-05-26	39.53	39.83	39.32	39.69	387401
2017-05-30	39.50	39.67	38.91	38.98	332920
2017-05-31	39.06	39.20	37.92	38.93	676207
2017-06-01	39.15	39.96	38.93	39.78	426255
2017-06-02	39.38	39.61	38.79	39.34	602236
2017-06-05	39.31	40.00	39.31	39.56	509919
2017-06-06	39.10	39.73	38.86	39.61	476128
2017-06-07	39.81	40.71	39.52	39.95	791614
2017-06-08	39.96	40.90	39.88	40.80	971140
2017-06-09	41.22	42.17	41.11	41.47	597759
2017-06-12	41.70	42.34	40.97	42.24	959267
2017-06-13	42.61	42.71	41.69	42.08	744649
2017-06-14	41.68	42.07	41.19	41.98	791024
2017-06-15	41.71	42.32	41.58	41.70	431875
2017-06-16	41.74	41.82	41.19	41.42	703315
2017-06-19	41.62	42.28	41.60	42.09	880901
2017-06-20	42.03	42.20	41.64	41.74	376251
2017-06-21	41.80	42.20	40.99	41.10	419549
2017-06-22	41.06	41.09	40.76	40.79	273968
2017-06-23	40.92	41.18	40.45	40.56	2134779
2017-06-26	40.79	41.11	40.27	40.92	350771
2017-06-27	41.01	41.80	40.83	41.59	320620
2017-06-28	42.06	42.10	41.44	41.93	485704
2017-06-29	42.53	42.67	41.30	41.95	464834
2017-06-30	42.24	42.58	41.70	42.46	540989
2017-07-03	42.61	43.37	42.58	42.91	305222
2017-07-05	42.94	43.38	42.35	42.91	764809
2017-07-06	42.92	43.00	41.95	42.14	763920
2017-07-07	42.43	42.60	41.92	42.55	733276
2017-07-10	42.42	43.10	42.38	42.66	446778
2017-07-11	42.59	43.07	42.31	42.64	401736
2017-07-12	42.67	43.14	42.54	42.80	303716
2017-07-13	42.73	43.07	42.66	42.88	461882
2017-07-14	42.64	43.46	42.23	43.28	329723
2017-07-17	43.30	43.49	42.96	43.27	391707
2017-07-18	43.20	43.84	43.08	43.76	432456
2017-07-19	43.78	44.36	43.75	44.31	606337
2017-07-20	44.29	44.76	44.22	44.60	463424
2017-07-21	44.57	44.71	44.23	44.53	443277
2017-07-24	44.63	45.62	44.63	45.29	876976
2017-07-25	45.49	46.04	45.42	46.00	947532
2017-07-26	46.20	46.62	45.87	45.98	581444
2017-07-27	46.23	46.23	44.67	45.13	1984239
2017-07-28	45.44	46.49	45.44	45.98	1535324
2017-07-31	46.40	46.50	45.19	45.76	774518
2017-08-01	45.99	46.28	45.03	45.60	886182
2017-08-02	45.67	46.31	44.59	45.09	1700789
2017-08-03	45.08	45.73	44.94	45.34	877007
2017-08-04	45.67	46.58	45.38	46.11	1178232
2017-08-07	46.12	46.22	45.83	45.91	492630
2017-08-08	45.70	46.23	45.54	45.83	546326
2017-08-09	45.55	45.90	45.07	45.87	342359
2017-08-10	45.56	46.04	45.41	45.47	540915
2017-08-11	45.52	45.87	45.40	45.67	429005
2017-08-14	46.30	46.57	45.81	46.00	577071
2017-08-15	46.20	46.76	45.89	46.07	593637
2017-08-16	48.01	48.56	47.18	47.30	3009839
2017-08-17	47.21	47.21	45.96	46.13	1061265
2017-08-18	45.87	46.51	45.60	46.07	977373
2017-08-21	46.11	46.26	45.63	45.82	492937
2017-08-22	46.31	46.54	45.89	46.34	472247
2017-08-23	46.34	46.64	45.88	46.30	334343
2017-08-24	46.52	46.54	45.79	45.81	738950
2017-08-25	46.06	46.51	44.08	46.22	438677
2017-08-28	46.38	46.54	46.12	46.34	333991
2017-08-29	45.80	46.20	45.34	46.09	414974
2017-08-30	46.20	46.55	45.89	46.39	326858
2017-08-31	46.56	47.21	46.30	46.84	507492
2017-09-01	46.82	47.67	46.82	47.35	448652
2017-09-05	47.11	47.23	45.47	45.73	630619
2017-09-06	45.84	45.92	45.16	45.74	1027713
2017-09-07	45.84	45.84	44.45	45.12	433505
2017-09-08	44.99	45.68	44.95	45.34	408190
2017-09-11	45.91	46.26	44.59	46.08	621103
2017-09-12	46.08	47.09	46.08	47.08	397904
2017-09-13	46.82	47.37	46.81	47.27	360625
2017-09-14	47.28	47.69	46.72	46.87	481029
2017-09-15	46.86	47.09	46.56	46.87	950291
2017-09-18	47.05	47.75	47.05	47.40	377037
2017-09-19	47.50	48.62	47.41	48.17	860600
2017-09-20	48.15	49.13	47.90	48.86	912985
2017-09-21	48.85	50.06	48.85	49.85	869423
2017-09-22	49.59	49.90	49.36	49.51	761342
2017-09-25	49.52	49.65	49.09	49.36	346748
2017-09-26	49.55	50.25	49.17	50.04	663534
2017-09-27	50.48	51.53	50.48	51.22	651724
2017-09-28	51.17	51.80	51.05	51.58	443690
2017-09-29	51.55	52.27	51.50	51.57	357586
2017-10-02	51.71	51.85	51.22	51.75	637103
2017-10-03	52.05	52.45	51.90	52.19	684022
2017-10-04	52.17	52.74	52.17	52.45	623505
2017-10-05	52.72	53.05	52.54	52.86	712996
2017-10-06	53.10	53.52	52.57	53.30	651145
2017-10-09	53.31	53.58	52.98	53.14	347707
2017-10-10	53.15	53.56	52.75	52.98	976684
2017-10-11	52.75	53.05	52.44	52.95	302586
2017-10-12	52.96	53.26	52.75	53.04	668546
2017-10-13	53.01	53.12	52.41	53.00	426997
2017-10-16	52.95	53.63	52.84	53.00	578840
2017-10-17	53.10	53.24	52.06	52.13	476068
2017-10-18	52.43	52.79	52.24	52.43	605235
2017-10-19	52.15	52.57	51.83	52.52	510018
2017-10-20	53.00	53.92	52.79	53.47	889856
2017-10-23	53.57	53.68	52.77	52.87	781627
2017-10-24	53.29	53.46	52.61	53.20	847050
2017-10-25	53.44	53.44	52.52	52.96	830891
2017-10-26	52.89	53.76	52.72	52.96	1473325
2017-10-27	51.36	51.36	49.70	49.88	2198757
2017-10-30	49.36	49.78	49.00	49.44	1568111
2017-10-31	49.59	49.86	48.92	49.61	931415
2017-11-01	49.72	50.71	49.35	49.39	1191677
2017-11-02	49.59	50.31	49.32	50.10	1119947
2017-11-03	50.15	50.40	49.81	50.03	679279
2017-11-06	49.86	50.29	49.75	50.21	1080183
2017-11-07	50.33	50.78	48.55	49.34	1474378
2017-11-08	49.15	50.90	48.89	50.62	1415358
2017-11-09	50.20	50.68	49.50	50.35	1206679
2017-11-10	50.71	51.14	50.26	50.33	1065290
2017-11-13	50.18	50.42	49.68	49.73	761398
2017-11-14	49.55	49.70	48.94	49.18	997919
2017-11-15	48.85	49.39	48.13	48.68	983698
2017-11-16	49.06	49.74	49.03	49.32	592253
2017-11-17	49.06	49.57	48.99	49.30	428641
2017-11-20	49.28	49.80	49.17	49.54	313790
2017-11-21	49.71	50.54	49.60	50.37	412756
2017-11-22	50.36	50.90	49.82	49.93	548105
2017-11-24	50.07	50.16	49.58	49.64	169492
2017-11-27	49.45	49.96	49.19	49.78	528900
2017-11-28	49.98	51.09	49.42	50.93	1064012
2017-11-29	51.28	52.57	51.16	51.77	902372
2017-11-30	51.98	52.93	51.82	51.84	785219
2017-12-01	52.05	52.99	50.36	52.94	818574
2017-12-04	53.67	55.39	53.67	54.70	1269090
2017-12-05	54.75	54.90	53.74	53.90	438379
2017-12-06	53.64	53.71	53.19	53.47	598534
2017-12-07	53.27	54.68	53.01	53.98	532055
2017-12-08	54.25	55.33	53.55	55.31	456851
2017-12-11	55.26	55.32	54.84	55.02	461050
2017-12-12	55.27	56.51	55.11	56.21	644858
2017-12-13	56.00	56.56	55.50	55.65	1152851
2017-12-14	55.71	56.43	54.65	54.90	791278
2017-12-15	54.96	56.13	54.68	55.95	741840
2017-12-18	56.32	56.72	55.48	56.28	507608
2017-12-19	56.54	56.81	55.65	55.74	502649
2017-12-20	56.22	56.22	55.44	55.96	405749
2017-12-21	56.12	57.37	56.12	57.00	593138
2017-12-22	57.28	57.90	56.82	57.70	399757
2017-12-26	57.60	57.74	57.06	57.12	248151
2017-12-27	57.27	57.44	56.47	56.79	424600
2017-12-28	56.79	56.93	56.14	56.87	382795
2017-12-29	57.06	57.48	56.78	57.14	404731
2018-01-02	57.23	57.29	55.86	57.20	453597
2018-01-03	57.88	59.14	57.82	58.45	1092532
2018-01-04	59.00	59.84	58.46	58.78	1022883
2018-01-05	58.67	59.85	58.10	59.72	619415
2018-01-08	59.86	60.59	59.74	60.33	920459
2018-01-09	60.39	61.95	60.19	61.61	981670
2018-01-10	61.54	61.93	60.97	61.29	855426
2018-01-11	61.19	61.38	60.34	60.82	760097
2018-01-12	60.96	61.49	60.77	61.19	664615
2018-01-16	61.80	62.51	59.72	59.91	1298053
2018-01-17	60.12	60.46	59.48	59.55	1304448
2018-01-18	59.75	59.79	57.85	58.50	1353557
2018-01-19	58.65	59.46	58.40	59.03	751670
2018-01-22	58.80	59.30	57.95	59.09	890383
2018-01-23	58.99	59.94	58.79	59.46	771848
2018-01-24	59.65	60.49	59.16	59.68	553984
2018-01-25	59.89	59.89	58.77	59.30	385370
2018-01-26	59.75	60.89	59.28	60.76	989519
2018-01-29	60.47	60.83	58.94	60.11	677688
2018-01-30	59.49	60.00	59.03	59.17	527323
2018-01-31	59.38	60.08	59.38	59.66	815245
2018-02-01	59.35	60.93	59.35	60.60	920697
2018-02-02	63.27	64.71	62.66	63.10	2828184
2018-02-05	62.09	63.46	60.35	60.91	1890037
2018-02-06	59.55	63.13	59.01	62.59	1689936
2018-02-07	62.17	63.93	62.17	62.75	679537
2018-02-08	63.16	63.90	60.29	60.29	1343528
2018-02-09	62.52	62.84	58.92	62.23	1343241
2018-02-12	62.74	64.03	62.04	62.69	780110
2018-02-13	62.46	62.76	62.07	62.67	478333
2018-02-14	62.70	64.31	62.59	64.03	933169
2018-02-15	64.75	64.82	63.64	64.66	766592
2018-02-16	64.22	64.54	63.76	63.85	678811
2018-02-20	63.40	64.41	63.40	63.87	590370
2018-02-21	63.87	64.41	63.19	63.25	714456
2018-02-22	63.53	64.15	62.48	62.50	1997544
2018-02-23	63.20	65.54	62.51	65.50	1872039
2018-02-26	65.40	66.20	64.86	65.99	731369
2018-02-27	66.00	66.64	65.14	65.19	819562
2018-02-28	65.44	66.05	64.23	64.27	939951
2018-03-01	64.11	64.54	62.44	63.00	556877
2018-03-02	62.55	63.63	61.38	63.48	588974
2018-03-05	62.73	64.51	62.57	63.92	513026
2018-03-06	64.00	64.87	63.39	64.27	857137
2018-03-07	63.13	64.53	62.86	64.02	674225
2018-03-08	64.12	64.29	63.02	64.05	767113
2018-03-09	64.85	65.66	64.71	65.45	1046565
2018-03-12	65.67	66.06	64.83	65.45	1042362
2018-03-13	65.72	65.96	64.68	64.99	690836
2018-03-14	65.12	65.40	64.33	64.56	544897
2018-03-15	64.81	64.81	63.73	64.46	527004
2018-03-16	64.60	66.09	64.43	65.96	1038564
2018-03-19	65.56	65.84	63.61	64.32	654346
2018-03-20	64.45	64.68	63.89	63.95	579542
2018-03-21	63.91	65.25	63.52	64.12	531861
2018-03-22	63.22	63.94	60.92	61.06	921437
2018-03-23	61.52	62.21	58.33	58.41	886804
2018-03-26	59.42	60.83	58.64	60.74	781246
2018-03-27	61.23	61.23	58.93	59.47	698155
2018-03-28	59.50	59.88	58.19	59.63	656489
2018-03-29	60.64	61.60	59.93	61.07	738534
2018-04-02	60.86	61.48	58.80	59.79	617078
2018-04-03	60.10	61.35	59.86	61.13	934634
2018-04-04	59.41	60.92	58.95	60.78	1131546
2018-04-05	61.39	62.36	60.78	62.06	715650
2018-04-06	60.87	61.41	57.78	58.65	1409703
2018-04-09	58.81	59.12	56.36	56.49	1441539
2018-04-10	58.06	58.34	56.51	57.03	1588191
2018-04-11	56.76	57.37	56.31	56.55	1037061
2018-04-12	56.69	57.96	56.55	57.59	864327
2018-04-13	58.13	59.00	56.90	57.33	627077
2018-04-16	57.67	58.19	57.60	57.85	1212675
2018-04-17	58.46	59.54	57.76	58.45	653373
2018-04-18	59.05	60.11	58.42	59.96	1214812
2018-04-19	59.71	60.94	59.26	60.57	1130639
2018-04-20	60.70	62.06	60.31	61.35	1640392
2018-04-23	61.40	62.08	60.98	61.50	593329
2018-04-24	62.10	62.39	60.69	61.03	605398
2018-04-25	61.11	61.11	60.15	60.48	635810
2018-04-26	60.54	61.42	59.90	61.25	462510
2018-04-27	61.26	61.35	60.50	60.90	759484
2018-04-30	61.10	61.98	60.57	60.57	736785
2018-05-01	60.19	61.28	59.76	60.92	1096547
2018-05-02	60.67	61.33	60.40	60.75	796173
2018-05-03	60.31	60.69	59.19	60.54	1235071
2018-05-04	65.00	65.50	63.53	64.34	2699528
2018-05-07	65.07	65.95	64.24	65.29	1305152
2018-05-08	65.92	68.62	65.48	68.51	1400038
2018-05-09	69.36	69.92	68.56	69.56	937210
2018-05-10	69.35	70.63	68.98	69.69	824597
2018-05-11	69.88	70.37	69.39	69.60	516458
2018-05-14	70.42	70.47	69.31	69.70	795222
2018-05-15	69.40	69.92	68.68	69.75	1289674
2018-05-16	68.50	70.95	68.50	69.69	984260
2018-05-17	69.67	70.65	69.38	70.07	1132563
2018-05-18	70.14	70.88	69.82	70.47	684637
2018-05-21	70.70	72.22	70.70	71.91	794920
2018-05-22	71.97	73.28	71.87	72.22	803308
2018-05-23	71.60	72.29	70.53	71.84	731790
2018-05-24	71.70	72.11	70.09	70.95	440570
2018-05-25	70.75	71.09	70.44	71.01	489989
2018-05-29	70.27	70.60	67.69	67.97	754130
2018-05-30	69.14	69.56	68.46	68.99	730912
2018-05-31	68.94	69.27	67.92	68.77	1074284
2018-06-01	69.32	70.76	69.32	69.78	870353
2018-06-04	69.75	70.60	69.29	70.32	1059726
2018-06-05	70.33	70.99	69.97	70.91	536801
2018-06-06	71.00	72.20	71.00	71.97	1201824
2018-06-07	72.51	72.71	70.49	70.87	641047
2018-06-08	70.91	71.99	70.64	71.05	481210
2018-06-11	71.30	72.00	70.49	70.58	414050
2018-06-12	70.93	71.24	69.95	70.44	374284
2018-06-13	70.49	71.25	69.68	70.49	781717
2018-06-14	70.82	70.82	68.99	70.04	467664
2018-06-15	69.43	70.73	68.85	69.60	836609
2018-06-18	69.32	70.06	69.00	69.63	477698
2018-06-19	68.95	69.67	68.16	68.98	302213
2018-06-20	69.45	70.32	69.36	69.42	737843
2018-06-21	69.43	69.83	68.66	69.12	434383
2018-06-22	69.59	69.91	68.64	68.71	926202
2018-06-25	68.23	68.40	66.45	66.82	500498
2018-06-26	67.05	67.40	66.48	66.53	394955
2018-06-27	66.48	67.04	65.20	65.20	849910
2018-06-28	64.97	66.46	64.10	66.09	692588
2018-06-29	66.57	67.28	65.46	65.54	787454
2018-07-02	65.26	66.17	64.98	65.99	680285
2018-07-03	66.00	66.92	65.52	65.58	313237
2018-07-05	65.89	65.89	64.33	64.84	803613
2018-07-06	64.95	66.31	64.76	65.79	407371
2018-07-09	66.05	67.80	66.05	67.49	630482
2018-07-10	67.65	68.29	65.91	67.38	804054
2018-07-11	67.12	67.27	66.18	66.53	551261
2018-07-12	66.88	66.88	65.38	66.26	509617
2018-07-13	66.05	66.66	65.50	65.95	351837
2018-07-16	66.31	67.16	65.99	66.59	389612
2018-07-17	66.73	68.34	66.69	67.50	966873
2018-07-18	67.82	70.18	67.10	69.99	994435
2018-07-19	69.70	70.05	68.26	68.60	935637
2018-07-20	68.32	69.06	68.16	68.81	543810
2018-07-23	68.70	69.64	68.27	69.30	776832
2018-07-24	69.50	70.17	68.37	68.85	858317
2018-07-25	68.67	69.15	68.00	68.99	527303
2018-07-26	68.84	69.38	68.33	68.50	1049060
2018-07-27	69.52	71.46	68.96	69.40	1658408
2018-07-30	69.47	70.18	66.34	66.91	1132066
2018-07-31	67.07	67.80	66.08	66.29	930576
2018-08-01	66.53	67.84	66.40	67.07	921046
2018-08-02	66.65	67.91	66.13	66.70	708888
2018-08-03	66.54	66.88	65.68	66.51	657735
2018-08-06	66.55	67.55	66.50	67.22	419100
2018-08-07	67.53	68.61	67.53	67.65	686902
2018-08-08	67.42	67.82	66.54	66.79	431049
2018-08-09	66.73	67.55	66.32	66.37	337535
2018-08-10	65.71	66.32	65.07	65.80	493464
2018-08-13	65.95	66.56	64.94	64.97	469203
2018-08-14	65.40	66.29	65.40	65.97	535721
2018-08-15	65.36	66.05	64.77	65.57	638287
2018-08-16	65.90	67.19	65.89	66.30	440287
2018-08-17	65.97	66.41	65.33	66.32	350142
2018-08-20	66.39	66.93	65.91	66.37	451344
2018-08-21	66.20	66.98	65.97	66.38	451244
2018-08-22	66.24	66.82	65.82	66.08	473097
2018-08-23	66.18	66.28	65.39	65.58	392325
2018-08-24	65.70	66.53	65.49	66.36	340575
2018-08-27	66.67	67.99	66.67	67.20	503360
2018-08-28	67.43	67.44	66.94	67.10	356299
2018-08-29	67.25	67.39	66.78	66.93	586497
2018-08-30	66.86	67.13	65.97	66.10	318406
2018-08-31	65.85	66.50	64.98	66.24	416012
2018-09-04	66.28	67.17	66.20	66.58	562962
2018-09-05	66.59	67.18	65.50	65.55	750107
2018-09-06	65.56	66.22	63.31	63.94	797804
2018-09-07	64.15	65.20	64.15	64.36	576269
2018-09-10	64.49	64.92	64.36	64.60	402734
2018-09-11	64.37	65.39	63.97	65.05	529532
2018-09-12	65.03	65.36	64.02	64.31	427142
2018-09-13	64.44	64.66	63.53	63.88	319517
2018-09-14	64.03	65.21	64.03	64.82	404488
2018-09-17	64.83	65.12	63.62	64.08	400575
2018-09-18	64.08	64.48	63.65	64.12	401510
2018-09-19	64.09	65.30	64.09	65.13	395295
2018-09-20	65.67	66.56	65.36	65.90	1181161
2018-09-21	66.42	66.94	65.08	65.69	873950
2018-09-24	65.52	65.52	64.34	65.09	364737
2018-09-25	65.75	66.56	64.92	66.37	647529
2018-09-26	66.56	66.56	64.85	65.07	680260
2018-09-27	65.31	65.44	64.40	64.54	463123
2018-09-28	64.40	65.37	64.15	64.51	429426
2018-10-01	65.15	65.30	64.05	64.23	433033
2018-10-02	64.04	64.38	62.86	63.76	550225
2018-10-03	64.22	66.15	63.94	65.21	615467
2018-10-04	65.24	66.25	64.09	64.49	492826
2018-10-05	64.68	64.70	63.57	64.08	708806
2018-10-08	64.02	64.44	63.24	63.80	565167
2018-10-09	63.63	64.12	63.49	63.64	532337
2018-10-10	63.62	64.51	60.45	60.50	926625
2018-10-11	60.09	60.94	58.58	59.23	772301
2018-10-12	60.55	60.55	57.74	59.01	998408
2018-10-15	58.99	59.88	58.43	59.53	616151
2018-10-16	59.98	60.97	59.36	60.45	629275
2018-10-17	60.21	60.84	59.14	60.78	550813
2018-10-18	60.52	60.68	58.54	59.05	426820
2018-10-19	59.11	59.76	58.51	59.14	678885
2018-10-22	59.16	59.49	57.34	57.65	832906
2018-10-23	56.11	56.80	55.45	55.75	1169143
2018-10-24	55.87	55.87	53.12	53.20	1114510
2018-10-25	53.67	55.00	53.06	54.30	1131610
2018-10-26	52.39	57.03	52.03	56.25	1753703
2018-10-29	56.99	57.88	56.08	56.67	1213719
2018-10-30	56.96	59.05	56.96	58.64	1695101
2018-10-31	59.59	62.23	59.57	61.60	1339508
2018-11-01	61.86	62.73	61.23	61.65	1152763
2018-11-02	62.11	63.24	61.47	62.34	767665
2018-11-05	62.17	63.27	61.12	62.90	935651
2018-11-06	62.60	63.77	62.60	63.38	779347
2018-11-07	63.54	65.14	63.54	64.43	930932
2018-11-08	64.13	66.33	63.89	65.69	821336
2018-11-09	65.40	65.88	64.42	65.15	635783
2018-11-12	65.19	65.19	62.73	63.17	481893
2018-11-13	63.27	64.37	63.05	63.39	665192
2018-11-14	63.74	64.14	60.80	61.29	1012700
2018-11-15	61.00	62.49	54.90	62.48	924205
2018-11-16	62.44	63.24	61.71	63.02	628919
2018-11-19	62.80	63.27	61.75	62.56	597375
2018-11-20	61.36	61.57	59.56	59.65	799171
2018-11-21	59.97	61.97	57.39	61.02	920235
2018-11-23	60.53	61.04	60.12	60.65	182250
2018-11-26	61.37	62.95	61.06	62.89	372099
2018-11-27	63.00	63.48	62.33	63.23	725385
2018-11-28	63.72	65.46	63.42	64.50	700736
2018-11-29	63.83	64.97	63.27	63.49	719375
2018-11-30	63.28	64.66	63.18	64.17	724294
2018-12-03	65.09	66.09	63.27	64.81	873459
2018-12-04	64.65	65.17	59.15	60.13	1123310
2018-12-06	58.70	62.23	57.36	62.16	1312738
2018-12-07	62.15	63.20	60.03	60.16	742734
2018-12-10	60.06	60.38	58.83	60.08	539019
2018-12-11	61.09	61.71	59.32	59.43	676098
2018-12-12	60.42	61.51	59.82	59.93	533261
2018-12-13	60.07	60.22	58.34	59.31	735583
2018-12-14	58.56	59.77	58.44	59.09	761411
2018-12-17	58.68	59.89	57.99	58.17	663602
2018-12-18	58.51	60.49	57.57	60.31	1255787
2018-12-19	59.88	61.38	59.41	59.76	1273746
2018-12-20	59.32	60.14	58.62	59.06	628533
2018-12-21	58.97	60.88	58.06	58.16	701706
2018-12-24	57.32	58.28	56.68	57.19	405934
2018-12-26	57.71	59.66	56.20	59.63	721573
2018-12-27	58.42	60.00	57.99	59.99	468981
2018-12-28	60.04	60.92	59.43	59.85	565448
2018-12-31	60.15	61.19	59.81	61.08	458459
2019-01-02	59.81	62.33	59.48	61.55	910245
2019-01-03	61.18	61.60	59.58	59.74	553255
2019-01-04	61.15	62.29	60.64	61.71	812975
2019-01-07	61.70	62.86	61.10	62.46	573364
2019-01-08	63.29	63.56	62.43	63.43	966964
2019-01-09	63.64	65.21	63.64	64.87	500293
2019-01-10	64.28	66.17	64.28	66.05	632398
2019-01-11	65.57	66.10	64.78	65.95	382660
2019-01-14	65.26	67.12	65.26	66.61	558667
2019-01-15	66.09	67.24	66.02	67.07	476519
2019-01-16	67.81	70.22	67.55	69.53	685024
2019-01-17	68.96	70.60	68.96	69.67	605398
2019-01-18	70.34	71.65	69.57	70.88	602488
2019-01-22	70.17	70.61	68.95	69.29	1054906
2019-01-23	69.77	69.82	67.29	68.10	1035523
2019-01-24	67.83	69.50	67.83	69.03	1346420
2019-01-25	69.49	70.76	69.31	70.23	1187709
2019-01-28	69.09	70.49	69.05	70.23	791887
2019-01-29	69.95	71.02	69.95	70.31	362234
2019-01-30	69.72	71.65	68.78	69.50	605968
2019-01-31	68.81	70.48	68.81	70.37	1027528
2019-02-01	71.50	76.91	71.46	75.12	2667421
2019-02-04	75.12	76.14	73.96	76.06	1594400
2019-02-05	76.39	78.29	75.90	76.98	1514353
2019-02-06	76.50	77.25	76.13	76.71	954340
2019-02-07	75.52	76.79	75.19	76.52	921357
2019-02-08	75.97	76.79	75.56	76.73	1056646
2019-02-11	76.87	78.16	76.80	77.91	871632
2019-02-12	78.39	79.34	77.54	77.75	767017
2019-02-13	78.10	78.25	76.86	77.33	555971
2019-02-14	76.55	77.03	75.85	76.47	829038
2019-02-15	76.99	77.71	76.32	77.00	703652
2019-02-19	76.32	78.15	76.30	77.93	895408
2019-02-20	77.42	77.94	77.14	77.54	554426
2019-02-21	77.54	77.72	76.39	76.69	776692
2019-02-22	77.00	77.61	76.23	77.04	709780
2019-02-25	77.25	78.24	76.31	77.53	2226548
2019-02-26	76.88	77.79	76.63	77.20	589824
2019-02-27	77.17	77.27	75.79	76.60	904213
2019-02-28	76.41	76.83	75.16	75.41	1286819
2019-03-01	76.46	77.29	76.27	76.70	839158
2019-03-04	76.88	77.58	75.56	75.88	1371180
2019-03-05	75.98	76.25	74.61	76.00	569666
2019-03-06	76.08	76.47	75.11	75.19	544908
2019-03-07	74.78	75.28	72.44	73.23	861884
2019-03-08	72.32	72.67	71.37	71.76	791107
2019-03-11	72.38	73.29	72.23	72.97	720630
2019-03-12	72.98	73.72	72.83	73.35	475837
2019-03-13	73.81	74.51	73.41	74.22	431695
2019-03-14	73.87	75.43	73.58	74.25	646152
2019-03-15	74.25	74.91	73.79	74.54	760277
2019-03-18	74.63	75.64	74.63	75.60	449261
2019-03-19	76.33	76.48	75.05	75.30	575620
2019-03-20	75.11	75.83	73.55	73.66	1134196
2019-03-21	73.35	74.45	72.83	73.70	788127
2019-03-22	73.02	73.03	68.14	68.16	1233150
2019-03-25	68.19	69.00	67.11	67.80	756590
2019-03-26	68.42	69.66	68.30	68.84	1045201
2019-03-27	68.92	69.13	67.88	68.81	657959
2019-03-28	68.82	69.58	68.15	69.40	439801
2019-03-29	69.60	70.21	69.30	69.65	594572
2019-04-01	70.33	72.21	69.75	71.56	628355
2019-04-02	71.25	71.30	70.13	70.51	612395
2019-04-03	71.28	72.38	71.11	72.31	1127305
2019-04-04	72.15	73.26	71.91	72.45	471440
2019-04-05	72.49	73.27	72.09	72.28	337751
2019-04-08	71.90	72.38	71.34	72.34	378792
2019-04-09	71.91	72.24	71.52	71.72	373607
2019-04-10	71.72	72.54	71.46	72.36	451287
2019-04-11	72.53	73.42	72.27	72.71	321738
2019-04-12	73.64	74.59	73.01	73.47	433782
2019-04-15	73.69	74.10	73.05	73.22	375947
2019-04-16	73.64	74.94	73.43	74.46	626604
2019-04-17	74.60	75.00	73.94	74.23	558494
2019-04-18	74.20	74.73	73.06	74.36	435596
2019-04-22	74.11	74.68	73.73	73.93	386911
2019-04-23	74.00	75.35	73.45	75.12	745676
2019-04-24	74.72	75.48	73.68	74.36	421129
2019-04-25	74.24	74.59	73.21	73.97	562458
2019-04-26	74.11	74.67	72.83	73.50	367453
2019-04-29	73.53	75.13	73.53	74.55	507595
2019-04-30	74.76	75.37	73.51	74.09	582625
2019-05-01	73.95	75.05	72.71	73.54	592099
2019-05-02	73.56	74.77	73.51	74.09	644926
2019-05-03	78.00	85.00	76.75	83.60	2742664
2019-05-06	82.00	83.89	81.21	83.56	896766
2019-05-07	82.91	84.87	82.56	84.28	896118
2019-05-08	83.50	84.70	83.01	83.59	804049
2019-05-09	82.75	83.59	81.07	81.99	1244100
2019-05-10	81.94	82.98	81.15	82.89	734882
2019-05-13	80.67	81.50	79.48	79.78	642424
2019-05-14	79.94	82.58	79.88	81.98	705615
2019-05-15	81.22	82.34	80.89	81.95	501743
2019-05-16	82.47	83.77	82.38	82.61	615578
2019-05-17	81.10	82.13	80.54	80.82	892543
2019-05-20	80.16	82.10	80.00	81.76	627417
2019-05-21	82.40	84.06	82.40	83.82	1246890
2019-05-22	83.74	85.21	83.05	84.56	753495
2019-05-23	83.94	85.01	83.38	84.03	884833
2019-05-24	84.50	85.58	84.50	84.91	579864
2019-05-28	84.74	85.01	83.01	83.10	666159
2019-05-29	82.65	83.63	82.01	83.46	475909
2019-05-30	83.80	84.43	82.40	82.60	347810
2019-05-31	81.21	81.59	80.13	80.22	904112
2019-06-03	80.05	81.50	80.05	80.51	577660
2019-06-04	81.55	83.86	81.42	83.15	526065
2019-06-05	83.39	84.48	82.46	83.90	509632
2019-06-06	83.90	84.89	83.42	84.62	336958
2019-06-07	84.47	85.11	83.50	83.65	425589
2019-06-10	84.58	86.09	84.01	84.30	501081
2019-06-11	85.21	85.84	83.84	84.31	462779
2019-06-12	84.44	85.14	83.82	84.74	353929
2019-06-13	84.75	85.42	84.39	84.64	337833
2019-06-14	84.67	84.96	83.65	83.88	543348
2019-06-17	83.90	84.52	82.51	82.60	416338
2019-06-18	82.60	84.55	82.60	83.80	550455
2019-06-19	83.96	84.28	81.21	81.87	762749
2019-06-20	82.21	82.99	79.86	81.60	998442
2019-06-21	81.25	82.44	80.55	80.69	827830
2019-06-24	81.10	81.10	78.23	78.33	850547
2019-06-25	78.15	78.42	76.86	77.18	1249536
2019-06-26	77.83	79.08	77.83	78.68	742338
2019-06-27	78.59	80.52	78.59	80.18	624923
2019-06-28	81.03	82.05	80.52	81.57	629507
2019-07-01	83.10	83.20	81.49	81.95	455899
2019-07-02	81.67	82.01	80.81	81.47	650521
2019-07-03	81.64	83.19	81.64	82.63	329938
2019-07-05	82.82	84.66	82.82	84.03	496318
2019-07-08	83.13	83.79	82.22	82.67	522478
2019-07-09	81.92	84.06	81.90	83.92	651937
2019-07-10	84.02	84.87	83.51	83.76	677611
2019-07-11	83.92	84.65	83.39	84.46	563050
2019-07-12	84.85	85.37	84.22	84.99	646867
2019-07-15	85.39	85.70	84.47	85.09	464735
2019-07-16	85.57	86.43	84.59	85.70	515343
2019-07-17	85.59	85.96	84.95	85.28	445471
2019-07-18	85.18	86.38	85.16	85.77	629278
2019-07-19	85.83	86.15	85.01	85.37	649438
2019-07-22	85.60	86.16	84.87	85.35	448750
2019-07-23	85.87	86.47	85.10	85.97	579764
2019-07-24	85.32	87.49	85.32	87.40	506882
2019-07-25	89.34	89.89	86.57	86.74	1065263
2019-07-26	88.04	88.54	86.14	86.84	1153275
2019-07-29	86.39	86.68	84.55	84.95	695135
2019-07-30	84.13	84.61	83.55	84.52	454732
2019-07-31	84.32	84.95	83.29	83.87	639248
2019-08-01	84.04	84.98	80.00	80.30	853517
2019-08-02	80.32	81.16	78.12	79.39	1060079
2019-08-05	77.53	77.60	74.91	75.90	532542
2019-08-06	76.68	77.02	75.43	76.60	871878
2019-08-07	75.01	75.46	72.58	75.20	1040493
2019-08-08	75.85	76.72	75.57	76.29	618069
2019-08-09	75.89	76.18	74.69	75.19	554998
2019-08-12	73.86	74.47	72.51	72.59	372505
2019-08-13	71.67	75.15	71.51	74.67	1023204
2019-08-14	71.99	73.19	70.13	70.98	918677
2019-08-15	71.51	72.10	70.08	70.66	843111
2019-08-16	70.83	72.33	70.83	71.58	869729
2019-08-19	73.29	73.98	71.91	73.43	808182
2019-08-20	72.85	73.54	72.33	73.01	489972
2019-08-21	73.52	74.18	73.49	73.79	416026
2019-08-22	74.49	77.42	74.49	75.04	885990
2019-08-23	74.44	75.55	72.90	73.13	693691
2019-08-26	73.76	74.10	72.57	72.79	559090
2019-08-27	73.28	73.51	71.09	71.17	455179
2019-08-28	70.57	72.17	70.26	72.06	459411
2019-08-29	73.03	74.56	73.03	74.38	326033
2019-08-30	75.07	75.68	74.46	74.95	484081
2019-09-03	74.53	74.53	72.90	73.87	431429
2019-09-04	74.87	75.23	74.62	74.75	498337
2019-09-05	76.09	78.06	76.09	77.10	587949
2019-09-06	77.33	78.12	76.77	76.90	297677
2019-09-09	77.81	79.76	77.61	79.61	646266
2019-09-10	79.83	81.28	79.27	80.93	928142
2019-09-11	80.97	81.29	78.93	81.07	462919
2019-09-12	80.41	82.32	80.18	81.91	451154
2019-09-13	82.25	84.17	82.03	83.08	772396
2019-09-16	82.51	83.75	82.22	83.69	379074
2019-09-17	83.79	84.53	83.08	84.21	487725
2019-09-18	83.73	84.52	82.89	84.35	467676
2019-09-19	84.19	85.72	83.66	84.27	693077
2019-09-20	84.63	86.03	84.02	84.12	914778
2019-09-23	83.89	85.05	83.19	84.47	527624
2019-09-24	84.80	85.17	82.07	82.42	455116
2019-09-25	82.24	83.70	81.69	83.44	349834
2019-09-26	83.18	83.47	82.30	82.83	242190
2019-09-27	83.30	83.61	80.97	81.30	806959
2019-09-30	81.91	82.33	81.00	81.90	671310
2019-10-01	81.66	83.03	76.81	77.19	1516533
2019-10-02	76.19	76.21	72.83	72.93	1351389
2019-10-03	72.48	72.70	70.14	72.10	2045375
2019-10-04	72.38	74.15	72.11	74.07	919344
2019-10-07	73.56	74.44	73.29	74.01	738118
2019-10-08	72.75	73.87	72.58	73.15	566684
2019-10-09	74.13	74.41	72.71	72.86	590044
2019-10-10	73.33	75.39	73.19	74.64	558627
2019-10-11	76.19	78.12	75.19	77.45	842200
2019-10-14	76.68	77.54	76.67	77.19	441260
2019-10-15	77.30	79.10	77.06	78.09	583207
2019-10-16	78.18	78.88	76.95	76.99	434363
2019-10-17	77.55	78.48	77.38	77.44	356124
2019-10-18	77.39	78.38	77.36	77.78	316846
2019-10-21	78.84	79.72	77.99	78.07	732998
2019-10-22	78.00	78.30	76.76	77.32	858357
2019-10-23	76.92	78.58	76.91	78.18	361606
2019-10-24	78.19	79.03	77.58	78.41	826625
2019-10-25	77.62	79.59	75.45	78.97	1045600
2019-10-28	79.85	81.55	79.51	80.21	720319
2019-10-29	80.06	81.39	80.06	80.69	520522
2019-10-30	80.12	82.57	80.12	82.53	540936
2019-10-31	81.88	82.18	80.39	80.84	572504
2019-11-01	81.80	84.52	81.79	83.30	1543120
2019-11-04	84.07	86.00	84.00	85.00	695683
2019-11-05	85.37	87.26	85.37	86.50	943118
2019-11-06	86.48	87.00	85.32	86.50	480167
2019-11-07	87.11	88.64	87.00	87.37	623211
2019-11-08	87.56	87.94	86.21	86.98	567511
2019-11-11	86.52	87.58	86.00	87.34	346265
2019-11-12	87.15	87.60	86.24	86.52	533032
2019-11-13	85.95	89.08	85.28	88.69	689555
2019-11-14	88.30	90.15	88.30	89.95	1044949
2019-11-15	90.70	91.54	90.59	90.78	736185
2019-11-18	90.27	91.08	89.37	90.38	535902
2019-11-19	90.57	91.42	89.72	90.57	712854
2019-11-20	89.75	91.54	89.75	91.29	594247
2019-11-21	91.44	92.01	89.59	89.75	476119
2019-11-22	90.22	91.11	88.99	90.90	391899
2019-11-25	91.05	91.99	90.52	91.65	548406
2019-11-26	91.65	92.21	90.47	91.96	431454
2019-11-27	92.23	92.28	91.60	92.12	310037
2019-11-29	92.22	92.87	91.87	92.35	278307
2019-12-02	92.78	92.99	91.42	91.68	406525
2019-12-03	90.15	90.89	88.56	90.47	603182
2019-12-04	91.30	92.15	91.08	91.67	451207
2019-12-05	92.21	92.29	91.34	91.48	322046
2019-12-06	92.73	93.00	91.67	92.26	764992
2019-12-09	92.28	92.88	91.66	91.71	410524
2019-12-10	91.42	92.34	91.18	91.96	368587
2019-12-11	91.90	92.99	91.90	92.14	357775
2019-12-12	92.29	93.71	92.29	93.00	667493
2019-12-13	93.02	93.61	92.52	92.90	382478
2019-12-16	93.36	93.93	92.75	93.49	978790
2019-12-17	93.56	94.70	93.08	94.26	645583
2019-12-18	94.35	94.70	92.03	92.22	602151
2019-12-19	92.43	93.47	92.22	93.33	482688
2019-12-20	93.70	93.78	92.89	93.19	569338
2019-12-23	93.58	93.58	92.65	92.81	289723
2019-12-24	92.66	93.00	92.41	92.72	104257
2019-12-26	92.72	93.30	92.51	93.17	227979
2019-12-27	93.41	93.46	92.57	92.58	225899
2019-12-30	92.47	92.88	91.62	92.59	577206
2019-12-31	92.64	93.10	92.02	92.25	441795
2020-01-02	92.64	93.92	92.26	93.91	403196
2020-01-03	92.47	92.81	91.35	92.34	486344
2020-01-06	91.07	92.73	90.71	92.65	447478
2020-01-07	92.65	95.15	92.65	94.63	694512
2020-01-08	94.50	96.53	94.50	95.49	461192
2020-01-09	96.69	97.81	96.46	96.99	681759
2020-01-10	97.48	97.82	96.56	97.06	570706
2020-01-13	97.82	98.68	97.22	98.49	396813
2020-01-14	98.23	99.06	97.48	97.67	560390
2020-01-15	96.76	98.40	96.70	97.63	428236
2020-01-16	98.33	99.01	98.33	98.86	440875
2020-01-17	99.42	99.60	98.08	98.14	436177
2020-01-21	97.70	98.04	96.85	97.07	1210494
2020-01-22	97.47	98.06	97.10	97.30	414834
2020-01-23	96.79	97.52	95.25	97.05	428907
2020-01-24	97.27	97.59	94.55	94.94	564413
2020-01-27	92.84	93.42	92.15	92.76	890685
2020-01-28	93.59	95.25	93.19	94.32	461387
2020-01-29	94.63	95.42	93.84	94.25	461895
2020-01-30	93.18	95.76	93.01	95.62	774385
2020-01-31	91.06	94.78	90.50	92.13	1225571
2020-02-03	91.93	94.16	90.69	90.90	727407
2020-02-04	92.85	94.30	92.66	92.81	552963
2020-02-05	94.56	95.17	93.00	94.71	452768
2020-02-06	95.46	95.46	93.36	94.00	465816
2020-02-07	93.48	94.78	92.70	94.49	464431
2020-02-10	93.73	94.48	92.69	93.63	451714
2020-02-11	93.96	96.82	93.51	95.97	420797
2020-02-12	96.36	96.89	94.75	95.70	431380
2020-02-13	94.95	95.65	94.03	95.05	329986
2020-02-14	95.02	96.18	94.46	94.66	363463
2020-02-18	93.57	94.87	93.57	94.38	466339
2020-02-19	95.08	97.70	94.79	97.49	669096
2020-02-20	97.22	99.55	97.02	98.81	683600
2020-02-21	98.57	98.72	94.80	94.86	684342
2020-02-24	91.25	91.28	87.43	87.57	866430
2020-02-25	87.78	89.54	84.36	84.48	1086692
2020-02-26	84.86	86.27	82.76	83.29	701350
2020-02-27	80.73	84.92	79.79	81.34	1164458
2020-02-28	78.40	80.69	77.39	79.48	962049
2020-03-02	80.03	82.82	78.94	82.50	1299456
2020-03-03	82.43	82.75	74.82	75.41	1440992
2020-03-04	75.93	76.36	69.12	72.61	1896403
2020-03-05	70.30	70.89	64.88	66.24	2289033
2020-03-06	63.22	67.89	63.22	66.47	1593496
2020-03-09	60.18	65.39	56.07	56.14	2124003
2020-03-10	59.05	60.86	55.46	60.38	1741641
2020-03-11	58.45	60.49	56.48	57.97	1666118
2020-03-12	53.67	55.54	49.49	50.40	1753883
2020-03-13	54.42	59.76	51.78	59.76	1350297
2020-03-16	52.24	55.14	50.47	52.65	1668150
2020-03-17	53.44	55.33	48.53	49.85	1680699
2020-03-18	45.55	47.74	32.01	39.02	2330459
2020-03-19	37.91	47.77	37.17	45.19	1632347
2020-03-20	45.87	50.03	41.88	44.82	1938865
2020-03-23	43.94	45.35	40.36	41.52	1175704
2020-03-24	41.93	51.94	41.93	51.79	1078558
2020-03-25	52.86	58.04	48.57	53.96	1341973
2020-03-26	56.25	58.26	52.57	56.33	1215198
2020-03-27	52.66	54.17	50.61	52.91	780480
2020-03-30	52.82	55.65	50.20	55.15	597626
2020-03-31	54.86	57.54	54.23	54.43	722583
2020-04-01	50.64	53.10	50.22	51.93	991996
2020-04-02	51.63	53.16	49.57	51.39	982953
2020-04-03	51.36	51.82	47.57	48.65	1070197
2020-04-06	52.56	53.68	51.05	53.31	1542049
2020-04-07	57.31	57.31	52.12	52.48	819700
2020-04-08	53.58	55.08	52.13	54.45	720323
2020-04-09	55.73	58.92	54.46	57.58	1232607
2020-04-13	57.30	57.30	53.65	55.19	639482
2020-04-14	56.53	56.95	54.78	56.16	864424
2020-04-15	53.23	55.40	53.00	54.77	629775
2020-04-16	55.00	55.46	52.34	53.35	836593
2020-04-17	56.00	57.33	53.65	53.80	956941
2020-04-20	52.09	53.13	51.15	52.28	805233
2020-04-21	50.27	51.83	50.00	50.80	510187
2020-04-22	51.92	52.44	50.84	51.63	599551
2020-04-23	52.25	53.22	50.99	52.39	494354
2020-04-24	52.53	54.09	52.18	53.42	508408
2020-04-27	54.71	57.38	53.94	56.81	742113
2020-04-28	59.32	60.17	56.51	58.13	963010
2020-04-29	60.67	62.45	58.74	61.45	730485
2020-04-30	59.38	61.08	58.64	60.22	1110832
2020-05-01	65.63	67.63	61.48	61.98	2225485
2020-05-04	60.51	63.76	60.33	61.74	806216
2020-05-05	62.50	64.65	61.92	62.17	579764
2020-05-06	62.36	63.48	61.21	62.62	705784
2020-05-07	63.99	66.86	63.97	64.74	951811
2020-05-08	66.22	67.32	65.85	66.14	712323
2020-05-11	64.46	66.52	63.75	65.35	1014839
2020-05-12	66.57	66.60	61.34	61.55	1328891
2020-05-13	60.71	61.21	58.05	59.39	1110090
2020-05-14	57.56	61.90	57.35	61.55	847513
2020-05-15	60.71	63.58	60.60	62.75	614738
2020-05-18	67.69	69.35	66.04	68.40	860902
2020-05-19	67.89	70.31	66.32	67.06	1072463
2020-05-20	69.81	70.53	68.50	69.66	1045654
2020-05-21	69.13	69.95	68.08	68.14	440390
2020-05-22	68.26	68.82	66.49	67.81	515580
2020-05-26	70.88	73.34	70.42	72.65	858327
2020-05-27	74.88	75.45	72.75	74.47	814143
2020-05-28	75.20	75.20	71.64	72.44	778789
2020-05-29	71.38	72.66	70.51	71.39	727621
2020-06-01	71.46	74.39	70.98	73.39	621775
2020-06-02	74.49	76.00	73.51	75.44	2171214
2020-06-03	77.12	79.19	75.96	78.50	712494
2020-06-04	77.75	79.92	76.62	79.32	970699
2020-06-05	83.63	85.16	81.02	82.06	1664012
2020-06-08	84.02	84.59	81.90	84.36	1167051
2020-06-09	84.95	86.25	82.98	85.54	1393385
2020-06-10	84.92	85.07	82.43	82.94	1433241
2020-06-11	79.14	80.34	76.45	76.57	2183377
2020-06-12	79.35	81.17	77.23	80.00	1062234
2020-06-15	78.01	82.05	77.02	80.98	939184
2020-06-16	84.03	84.34	80.25	81.91	546735
2020-06-17	82.77	84.01	82.38	82.80	784923
2020-06-18	81.99	83.48	81.21	81.59	726092
2020-06-19	83.35	83.95	79.77	80.83	752776
2020-06-22	80.38	81.08	79.42	80.18	690645
2020-06-23	82.01	82.01	80.14	80.16	638087
2020-06-24	79.02	79.11	75.79	75.91	707209
2020-06-25	76.00	77.67	74.75	77.43	848725
2020-06-26	75.98	76.30	72.27	72.77	2492428
2020-06-29	74.08	76.62	73.55	76.47	678507
2020-06-30	75.70	79.06	75.70	78.40	948342
2020-07-01	79.61	79.61	76.67	76.75	1791233
2020-07-02	78.63	79.24	77.05	77.12	480191
2020-07-06	79.10	79.48	77.31	78.05	570987
2020-07-07	77.50	77.70	75.18	75.42	595882
2020-07-08	75.55	76.66	74.98	76.65	398933
2020-07-09	76.30	76.30	73.73	74.14	469609
2020-07-10	74.17	76.66	73.96	76.54	575276
2020-07-13	77.55	78.41	75.87	76.07	416175
2020-07-14	76.31	76.82	75.49	76.47	439425
2020-07-15	77.40	79.91	77.03	79.30	736870
2020-07-16	78.88	79.43	77.86	78.19	378035
2020-07-17	78.13	78.65	77.46	77.51	429735
2020-07-20	76.86	77.80	75.82	76.64	251110
2020-07-21	76.85	78.46	76.75	78.16	497574
2020-07-22	77.98	78.22	76.78	76.99	721791
2020-07-23	76.65	77.02	75.85	76.03	636951
2020-07-24	76.20	76.40	75.07	75.95	469517
2020-07-27	76.02	77.76	74.69	77.48	697960
2020-07-28	77.43	77.62	75.52	76.51	530052
2020-07-29	78.74	81.61	78.31	81.04	793848
2020-07-30	79.06	80.21	78.29	79.26	782096
2020-07-31	77.31	79.53	76.16	79.02	1992024
2020-08-03	78.82	81.16	78.54	80.49	663460
2020-08-04	80.89	80.89	79.49	79.99	523886
2020-08-05	80.74	81.64	80.41	81.55	459183
2020-08-06	81.46	83.21	81.26	82.73	811857
2020-08-07	82.01	85.20	82.01	85.09	544447
2020-08-10	85.49	85.60	83.72	83.98	639027
2020-08-11	85.02	85.66	83.94	84.21	562853
2020-08-12	84.33	85.19	83.29	84.37	649275
2020-08-13	84.74	85.29	83.31	83.77	791317
2020-08-14	82.63	84.82	82.63	83.60	231738
2020-08-17	83.34	83.51	80.92	81.17	420241
2020-08-18	81.30	81.32	79.83	80.30	381725
2020-08-19	80.55	82.31	80.29	81.52	358867
2020-08-20	80.71	80.91	79.88	80.05	225187
2020-08-21	80.05	80.60	79.48	79.91	140389
2020-08-24	79.99	81.40	79.99	81.34	265608
2020-08-25	82.17	82.25	81.15	81.67	336674
2020-08-26	80.95	81.99	80.70	81.05	211782
2020-08-27	81.04	82.71	81.04	82.16	345923
2020-08-28	82.82	82.89	81.68	82.36	276498
2020-08-31	82.30	82.52	81.11	82.16	446844
2020-09-01	81.91	82.98	81.32	82.80	284893
2020-09-02	83.01	84.62	82.31	84.40	382525
2020-09-03	83.59	85.67	83.00	83.46	480469
2020-09-04	84.72	85.76	83.16	83.76	577992
2020-09-08	81.71	82.90	79.21	79.61	810288
2020-09-09	80.40	81.32	79.67	80.39	622196
2020-09-10	81.18	81.46	78.83	79.00	624281
2020-09-11	78.92	79.90	77.77	78.58	542623
2020-09-14	79.30	81.05	78.65	80.92	455656
2020-09-15	81.09	81.96	80.01	80.58	455829
2020-09-16	80.67	81.60	80.36	80.72	492654
2020-09-17	79.71	80.32	78.63	78.93	491537
2020-09-18	79.27	80.06	78.60	78.96	756395
2020-09-21	76.96	77.80	75.95	76.53	660841
2020-09-22	76.62	77.70	74.88	76.34	369540
2020-09-23	76.44	77.47	74.64	74.64	332217
2020-09-24	74.39	75.11	73.15	74.35	309781
2020-09-25	73.80	75.79	73.14	75.30	342519
2020-09-28	76.72	78.12	76.25	77.15	365181
2020-09-29	77.01	77.03	75.42	76.04	374691
2020-09-30	76.38	77.70	75.97	76.67	1107719
2020-10-01	76.71	77.63	75.82	76.65	1018878
2020-10-02	75.44	78.43	75.14	77.12	649830
2020-10-05	78.17	79.86	77.61	79.46	1116158
2020-10-06	80.69	82.40	79.27	79.69	648480
2020-10-07	80.56	81.73	79.10	79.93	570664
2020-10-08	80.35	82.07	80.03	82.05	356893
2020-10-09	82.56	83.55	82.50	82.85	314211
2020-10-12	82.99	84.75	82.32	83.98	410675
2020-10-13	83.35	84.10	81.18	81.50	380848
2020-10-14	81.45	82.44	80.76	80.77	288179
2020-10-15	79.64	82.12	79.64	81.93	366617
2020-10-16	82.25	83.90	81.50	83.55	414075
2020-10-19	84.17	84.43	82.09	82.90	494912
2020-10-20	83.66	84.71	82.84	82.84	374365
2020-10-21	83.93	83.95	81.19	81.54	352791
2020-10-22	81.52	83.17	81.24	83.14	390690
2020-10-23	84.10	84.15	83.03	83.19	362781
2020-10-26	81.67	81.86	79.52	80.97	445965
2020-10-27	81.29	81.64	79.39	79.63	314732
2020-10-28	78.17	78.56	75.85	76.81	609233
2020-10-29	76.38	78.66	75.25	77.67	862356
2020-10-30	76.77	80.09	76.46	79.93	878546
2020-11-02	81.22	81.34	79.47	80.53	556469
2020-11-03	82.00	83.37	80.86	82.78	700180
2020-11-04	81.03	81.84	78.37	78.45	1257987
2020-11-05	78.74	80.10	78.02	78.64	2405398
2020-11-06	78.91	79.29	76.13	76.15	984219
2020-11-09	81.95	89.59	79.92	85.84	1277333
2020-11-10	85.86	88.21	84.07	87.87	882088
2020-11-11	88.07	89.22	86.42	87.84	1423173
2020-11-12	86.79	87.34	85.94	86.57	734215
2020-11-13	86.78	90.16	86.45	89.54	640745
2020-11-16	91.22	92.01	90.53	91.31	808703
2020-11-17	92.01	93.06	90.01	92.62	688883
2020-11-18	92.54	93.22	91.54	91.70	542782
2020-11-19	92.70	92.71	90.45	90.95	506771
2020-11-20	90.58	91.11	89.65	90.07	424900
2020-11-23	90.69	92.58	90.69	92.08	408188
2020-11-24	94.06	95.87	93.33	94.82	539199
2020-11-25	93.83	94.23	92.95	93.39	265045
2020-11-27	93.53	94.52	92.30	92.74	276435
2020-11-30	92.99	92.99	90.26	90.77	511747
2020-12-01	92.73	93.77	91.93	93.33	637743
2020-12-02	93.37	95.25	92.28	95.13	963324
2020-12-03	100.00	100.00	97.16	98.64	1978298
2020-12-04	99.13	102.53	99.13	101.46	1088387
2020-12-07	99.95	100.85	98.95	99.26	518303
2020-12-08	98.30	99.64	97.66	98.15	545670
2020-12-09	97.84	99.11	97.78	98.45	397694
2020-12-10	97.51	98.53	96.99	97.97	538548
2020-12-11	96.91	98.09	96.05	97.65	317595
2020-12-14	98.99	99.89	97.62	97.77	302253
2020-12-15	98.95	101.60	97.85	101.17	564220
2020-12-16	101.66	102.18	100.60	102.04	454785
2020-12-17	102.32	102.91	101.31	102.77	298815
2020-12-18	103.03	104.19	102.61	103.55	727614
2020-12-21	102.73	104.00	101.59	103.16	431354
2020-12-22	103.48	104.15	102.45	103.61	393376
2020-12-23	105.01	105.77	103.83	104.25	461597
2020-12-24	104.57	104.89	103.37	103.84	89254
2020-12-28	104.25	105.10	103.21	104.25	205865
2020-12-29	103.68	104.44	103.16	104.05	306434
2020-12-30	104.02	104.61	103.29	104.00	216367
2020-12-31	104.26	105.43	103.69	104.22	296604
2021-01-04	104.48	105.26	102.63	103.34	352543
2021-01-05	102.69	104.39	101.90	103.11	477057
2021-01-06	104.76	110.19	103.95	108.69	1136784
2021-01-07	109.71	112.57	109.52	112.11	637856
2021-01-08	113.22	115.10	111.66	114.77	666808
2021-01-11	113.06	117.47	109.96	116.80	664014
2021-01-12	118.15	120.71	116.86	120.38	1383038
2021-01-13	119.31	120.47	115.04	118.39	847858
2021-01-14	118.75	121.58	118.75	119.59	561634
2021-01-15	118.14	120.36	116.29	118.73	475421
2021-01-19	118.92	120.24	116.97	119.56	416894
2021-01-20	120.31	121.07	117.92	119.55	536809
2021-01-21	120.38	120.38	116.80	116.80	621051
2021-01-22	115.34	115.98	113.85	114.93	491477
2021-01-25	114.71	114.71	111.60	112.61	303732
2021-01-26	113.00	113.99	110.87	111.62	948571
2021-01-27	110.00	111.35	103.88	105.25	1257665
2021-01-28	107.04	111.37	104.58	110.65	1137384
2021-01-29	110.58	111.29	107.24	108.34	531751
2021-02-01	109.72	112.17	109.51	110.92	592627
2021-02-02	112.15	115.14	111.15	114.38	959782
2021-02-03	113.28	117.62	113.28	115.85	595307
2021-02-04	116.43	119.20	116.16	117.98	540622
2021-02-05	118.94	127.20	118.94	125.68	1338198
2021-02-08	125.44	126.59	122.27	123.85	903509
2021-02-09	123.89	126.70	122.07	126.18	449140
2021-02-10	126.88	128.82	126.06	128.71	527614
2021-02-11	129.13	129.63	126.29	128.68	349621
2021-02-12	128.16	131.01	128.16	130.24	353560
2021-02-16	131.33	133.50	130.57	133.06	422390
2021-02-17	132.39	132.96	129.87	131.64	417163
2021-02-18	131.11	131.79	128.73	130.27	381679
2021-02-19	130.50	132.45	129.66	131.94	470288
2021-02-22	130.76	135.44	130.76	134.43	358778
2021-02-23	132.64	135.78	131.75	135.41	324109
2021-02-24	134.94	137.63	133.73	135.39	743178
2021-02-25	135.72	136.63	131.55	132.10	454975
2021-02-26	130.65	133.34	128.17	131.54	981182
2021-03-01	135.00	137.92	133.52	135.32	540938
2021-03-02	135.01	135.86	133.22	134.60	720052
2021-03-03	135.96	138.00	134.35	134.68	677316
2021-03-04	135.79	135.79	129.75	131.61	1710011
2021-03-05	133.39	134.63	128.25	134.00	1214088
2021-03-08	135.33	137.84	134.52	135.10	697623
2021-03-09	135.10	138.43	132.05	137.40	705241
2021-03-10	138.53	140.92	136.86	140.25	475773
2021-03-11	140.49	143.27	139.54	142.38	555344
2021-03-12	143.84	144.90	142.99	143.41	466277
2021-03-15	142.69	144.49	140.69	144.44	322952
2021-03-16	143.81	143.90	139.42	140.67	689600
2021-03-17	141.75	143.62	140.64	143.35	457294
2021-03-18	144.76	146.03	143.43	144.17	1260946
2021-03-19	144.77	147.69	143.59	146.29	881632
2021-03-22	145.99	146.91	143.87	144.78	495704
2021-03-23	143.63	145.01	136.13	137.08	834232
2021-03-24	136.80	140.16	135.09	135.17	503855
2021-03-25	134.37	139.25	132.21	138.88	542380
2021-03-26	141.25	141.93	138.67	141.71	485643
2021-03-29	139.52	142.88	137.85	141.13	728595
2021-03-30	141.40	144.44	140.76	141.58	335402
2021-03-31	141.22	144.46	141.13	142.16	484736
2021-04-01	142.03	144.51	141.13	143.43	430549
2021-04-05	145.58	147.17	144.40	145.18	373966
2021-04-06	144.03	145.05	143.05	143.56	323769
2021-04-07	144.38	146.98	143.12	144.37	340575
2021-04-08	144.48	146.12	143.34	145.97	415611
2021-04-09	146.27	146.80	144.86	146.52	323774
2021-04-12	146.83	148.71	146.03	148.32	448463
2021-04-13	148.23	148.77	144.73	145.94	371105
2021-04-14	146.87	149.30	146.51	147.86	291683
2021-04-15	148.55	148.55	146.25	147.56	419424
2021-04-16	148.88	148.88	146.41	147.60	491546
2021-04-19	147.13	147.60	145.65	146.30	333809
2021-04-20	145.27	145.27	140.69	141.44	467472
2021-04-21	140.60	143.76	140.35	143.45	429262
2021-04-22	143.45	146.19	142.36	143.70	269136
2021-04-23	144.00	148.95	144.00	148.58	322910
2021-04-26	150.00	150.69	148.76	148.99	319479
2021-04-27	148.54	151.53	148.54	151.32	451908
2021-04-28	150.73	153.70	149.91	152.62	375848
2021-04-29	154.01	155.53	152.80	154.88	519419
2021-04-30	154.07	159.74	152.98	156.70	1343294
2021-05-03	155.63	157.58	152.95	153.53	686129
2021-05-04	152.78	155.37	149.70	155.12	670974
2021-05-05	156.43	157.38	154.07	156.38	346960
2021-05-06	156.81	157.30	152.60	156.54	415379
2021-05-07	154.83	158.10	152.51	156.00	418591
2021-05-10	157.26	157.41	152.16	152.26	427516
2021-05-11	150.00	150.37	147.18	148.32	716500
2021-05-12	147.43	149.98	142.58	143.22	740507
2021-05-13	143.05	147.41	143.05	145.48	411588
2021-05-14	146.84	150.49	145.85	149.97	453845
2021-05-17	148.75	149.14	146.60	148.77	208189
2021-05-18	148.49	149.27	146.21	146.39	311354
2021-05-19	143.63	146.71	142.02	146.37	372823
2021-05-20	146.82	149.30	145.38	148.76	331987
2021-05-21	147.69	150.44	147.57	148.77	462202
2021-05-24	149.42	149.66	147.67	148.59	302097
2021-05-25	150.03	150.64	146.54	146.86	398732
2021-05-26	146.50	148.56	144.80	146.79	467037
2021-05-27	148.32	149.48	146.09	147.26	466319
2021-05-28	147.85	148.31	145.08	147.88	336812
2021-06-01	149.47	149.50	147.27	147.85	342764
2021-06-02	147.93	148.40	146.20	146.68	309436
2021-06-03	144.23	147.06	143.74	144.00	699669
2021-06-04	143.60	145.39	139.85	140.84	1273606
2021-06-07	140.59	146.04	139.90	141.78	712219
2021-06-08	141.26	142.22	139.51	141.07	512100
2021-06-09	140.33	140.73	137.66	138.39	743702
2021-06-10	140.24	140.59	137.10	137.49	600624
2021-06-11	138.23	139.66	137.86	139.02	387254
2021-06-14	138.38	141.57	137.43	138.09	603532
2021-06-15	138.72	139.22	137.01	138.32	941307
2021-06-16	137.68	141.61	136.21	140.82	684183
2021-06-17	142.26	142.51	137.40	139.25	881312
2021-06-18	137.86	138.79	134.47	134.61	1123469
2021-06-21	135.91	140.78	135.39	140.53	615393
2021-06-22	140.45	140.53	137.61	137.65	761764
2021-06-23	136.59	138.92	135.98	138.62	814666
2021-06-24	138.79	140.26	137.91	139.31	647168
2021-06-25	139.88	142.81	139.44	142.57	2294516
2021-06-28	142.57	142.95	136.69	137.15	600328
2021-06-29	138.61	138.90	134.83	135.54	874093
2021-06-30	134.52	135.98	134.34	134.98	433874
2021-07-01	136.58	141.32	136.50	140.83	759692
2021-07-02	140.54	141.10	137.73	139.99	655782
2021-07-06	139.58	139.58	135.67	137.04	853434
2021-07-07	136.21	138.21	135.34	137.12	331035
2021-07-08	133.74	135.26	132.04	133.03	725541
2021-07-09	135.13	137.91	133.69	137.87	504305
2021-07-12	137.08	140.31	136.69	139.34	485350
2021-07-13	139.19	140.20	136.60	136.69	311215
2021-07-14	136.74	138.12	132.55	135.00	905053
2021-07-15	133.73	136.03	132.98	134.71	393886
2021-07-16	135.68	135.68	131.97	132.29	361888
2021-07-19	129.20	129.88	127.03	127.58	644266
2021-07-20	127.94	134.60	127.94	133.94	779881
2021-07-21	135.63	139.05	135.38	138.68	459840
2021-07-22	138.28	138.31	135.61	136.71	332120
2021-07-23	137.65	139.48	137.65	139.02	462998
2021-07-26	138.88	140.53	138.53	139.32	300726
2021-07-27	137.96	139.68	136.62	139.14	389737
2021-07-28	139.89	141.00	138.21	140.32	379369
2021-07-29	141.68	144.22	140.46	143.95	526199
2021-07-30	145.00	147.39	140.61	141.04	773539
2021-08-02	142.46	144.79	137.96	138.32	852548
2021-08-03	139.03	139.03	134.97	136.95	424489
2021-08-04	135.88	137.27	135.04	136.29	380837
2021-08-05	136.81	141.72	136.29	141.30	449316
2021-08-06	143.40	144.85	141.95	144.85	430009
2021-08-09	144.73	146.40	143.59	145.29	285874
2021-08-10	143.64	147.37	143.60	145.32	361386
2021-08-11	145.40	146.97	144.32	146.67	410051
2021-08-12	146.54	148.67	145.82	148.19	371397
2021-08-13	148.13	148.22	146.10	146.39	324160
2021-08-16	143.98	145.70	142.61	145.01	241902
2021-08-17	143.95	143.95	140.95	142.56	586701
2021-08-18	141.50	143.50	140.51	141.64	460682
2021-08-19	139.38	141.23	137.59	139.47	357634
2021-08-20	139.24	143.44	139.24	142.56	312609
2021-08-23	143.36	145.56	143.26	144.69	399398
2021-08-24	144.57	146.75	143.46	145.98	245717
2021-08-25	145.90	149.77	145.90	148.37	281839
2021-08-26	148.78	149.35	147.37	147.48	261999
2021-08-27	147.55	151.43	147.55	150.89	240845
2021-08-30	151.47	151.67	147.66	148.40	351579
2021-08-31	148.59	149.80	147.50	147.85	248866
2021-09-01	147.84	149.97	146.19	149.29	315606
2021-09-02	149.86	151.31	149.01	150.03	264287
2021-09-03	149.99	151.15	148.50	149.79	241629
2021-09-07	149.78	150.93	147.43	147.69	278265
2021-09-08	147.07	147.94	145.91	146.31	196558
2021-09-09	145.67	147.83	145.42	146.20	228851
2021-09-10	146.57	147.22	143.26	144.07	226837
2021-09-13	146.24	146.24	143.31	144.99	254555
2021-09-14	145.22	145.76	142.47	143.00	212809
2021-09-15	143.09	146.17	142.60	145.59	231847
2021-09-16	145.65	146.99	143.98	144.22	225469
2021-09-17	144.30	148.34	143.15	146.81	1184360
2021-09-20	144.30	144.85	139.84	142.58	516494
2021-09-21	143.48	144.07	140.37	142.47	344274
2021-09-22	143.50	148.63	142.15	147.43	479091
2021-09-23	148.62	153.69	147.78	153.30	453906
2021-09-24	153.06	158.15	151.98	155.64	912191
2021-09-27	156.44	161.49	156.14	161.13	698793
2021-09-28	160.31	161.87	157.85	158.01	949307
2021-09-29	158.68	160.14	156.40	159.22	423860
2021-09-30	159.61	161.03	156.73	156.76	515213
2021-10-01	156.40	161.67	156.40	160.18	715544
2021-10-04	159.18	162.75	156.85	157.69	833733
2021-10-05	158.34	162.38	157.96	162.03	1057885
2021-10-06	159.94	162.72	158.76	162.31	496505
2021-10-07	164.20	166.66	164.06	164.35	649353
2021-10-08	163.72	167.75	155.53	167.25	583485
2021-10-11	168.17	168.96	166.88	167.07	430836
2021-10-12	166.95	168.03	165.81	166.83	516230
2021-10-13	167.13	167.63	165.22	166.92	391059
2021-10-14	168.73	170.10	167.44	169.99	418606
2021-10-15	171.15	173.35	170.29	172.50	683137
2021-10-18	172.68	172.86	171.22	172.47	604909
2021-10-19	173.55	173.85	171.42	173.71	379911
2021-10-20	173.49	175.31	171.77	174.36	305222
2021-10-21	174.36	175.37	172.78	173.33	341628
2021-10-22	173.42	175.02	172.74	174.90	680742
2021-10-25	175.39	176.22	173.72	174.62	483277
2021-10-26	175.47	176.96	174.01	175.02	618113
2021-10-27	174.41	175.98	171.65	172.08	612739
2021-10-28	172.34	174.88	171.16	174.73	613404
2021-10-29	166.54	170.00	163.02	164.02	1020453
2021-11-01	166.49	167.74	163.26	166.68	558618
2021-11-02	168.04	171.15	166.85	170.09	324424
2021-11-03	170.01	173.81	169.79	173.01	452222
2021-11-04	173.00	173.00	167.24	170.16	483174
2021-11-05	171.86	173.00	167.08	168.21	349471
2021-11-08	169.45	170.50	166.25	167.06	317061
2021-11-09	164.95	167.46	162.51	163.97	404736
2021-11-10	163.15	165.31	163.15	163.60	397660
2021-11-11	163.94	166.35	163.63	164.42	289404
2021-11-12	164.42	165.42	163.72	164.92	263023
2021-11-15	165.83	168.11	165.80	166.90	296539
2021-11-16	167.49	169.94	164.22	167.88	308529
2021-11-17	168.29	168.29	165.49	166.58	324128
2021-11-18	167.23	168.66	164.62	166.55	201606
2021-11-19	164.99	165.58	162.66	164.09	361739
2021-11-22	166.60	168.85	163.50	165.42	381398
2021-11-23	165.79	170.75	165.79	170.50	384537
2021-11-24	169.35	172.91	168.92	171.99	372465
2021-11-26	165.00	165.64	159.45	159.80	335903
2021-11-29	163.27	165.32	161.66	162.61	411590
2021-11-30	160.45	161.84	157.02	157.61	462843
2021-12-01	162.18	163.23	154.58	154.73	405201
2021-12-02	155.60	162.55	155.23	161.38	353007
2021-12-03	162.00	163.63	156.17	157.93	495571
2021-12-06	159.26	163.71	157.60	160.80	382908
2021-12-07	162.81	167.19	160.95	164.21	405325
2021-12-08	165.06	166.77	161.58	164.37	377372
2021-12-09	162.88	164.82	161.37	161.37	285491
2021-12-10	162.06	163.96	158.68	160.27	266759
2021-12-13	160.00	160.00	156.40	156.94	303102
2021-12-14	156.22	159.86	156.14	159.55	627267
2021-12-15	160.45	163.95	157.26	163.36	453062
2021-12-16	165.48	166.40	159.96	161.45	442060
2021-12-17	159.84	159.84	155.34	157.30	646206
2021-12-20	153.91	154.23	150.11	152.65	456707
2021-12-21	153.73	159.11	153.73	158.25	385582
2021-12-22	158.42	161.99	157.46	160.84	277182
2021-12-23	162.08	163.91	161.56	162.63	236263
2021-12-27	162.68	163.97	161.45	162.55	298602
2021-12-28	162.82	163.13	160.96	161.28	213068
2021-12-29	161.81	163.64	160.03	160.96	253724
2021-12-30	161.91	163.64	161.59	161.87	193768
2021-12-31	160.85	162.08	160.07	160.09	161964
2022-01-03	160.65	163.31	159.68	162.80	507705
2022-01-04	165.38	172.23	165.38	169.07	593166
2022-01-05	168.34	170.16	167.74	169.10	972280
2022-01-06	171.71	175.66	169.47	174.01	595156
2022-01-07	174.91	178.08	171.07	177.41	703803
2022-01-10	177.25	179.87	174.24	179.57	1002342
2022-01-11	180.00	181.92	178.75	179.26	809300
2022-01-12	179.48	181.70	176.33	179.02	488833
2022-01-13	179.00	181.86	175.51	175.75	606790
2022-01-14	167.49	175.88	167.49	175.78	563174
2022-01-18	174.21	175.12	167.92	169.10	619642
2022-01-19	169.81	170.28	163.90	164.44	506072
2022-01-20	165.50	168.86	164.47	165.08	446763
2022-01-21	163.16	164.98	159.51	160.03	532043
2022-01-24	156.03	160.26	151.51	159.70	912302
2022-01-25	156.56	161.93	153.74	159.75	670133
2022-01-26	162.99	166.87	159.95	162.83	691201
2022-01-27	164.59	169.51	162.22	162.83	555615
2022-01-28	162.06	166.41	158.97	166.32	438779
2022-01-31	165.53	172.58	165.53	172.32	620307
2022-02-01	172.87	177.51	172.02	177.36	493242
2022-02-02	177.80	178.00	174.75	176.21	626506
2022-02-03	174.86	177.36	171.67	172.95	680455
2022-02-04	174.85	184.55	174.85	181.24	1281065
2022-02-07	183.23	183.26	179.59	179.88	610813
2022-02-08	180.97	190.34	180.93	189.55	925006
2022-02-09	191.83	193.06	189.01	190.77	754632
2022-02-10	190.03	196.29	189.04	189.45	787180
2022-02-11	188.44	191.51	185.53	187.08	774635
2022-02-14	186.18	188.19	182.92	183.59	553908
2022-02-15	186.63	189.33	186.22	187.53	665703
2022-02-16	186.49	189.50	184.51	189.13	598398
2022-02-17	187.50	187.91	182.14	182.58	645606
2022-02-18	182.26	183.69	179.82	181.16	423879
2022-02-22	179.12	184.17	178.36	181.69	634746
2022-02-23	183.30	185.34	178.59	179.03	707818
2022-02-24	170.47	177.73	166.58	176.83	775716
2022-02-25	178.11	183.93	178.01	182.73	637645
2022-02-28	177.77	182.64	177.18	180.95	618032
2022-03-01	179.18	179.98	163.92	165.30	1023063
2022-03-02	167.29	173.18	165.82	171.82	688178
2022-03-03	171.82	172.73	167.63	168.18	369088
2022-03-04	164.21	164.57	155.88	157.11	717648
2022-03-07	155.09	156.84	143.48	143.67	1136433
2022-03-08	144.57	150.72	140.65	145.28	702076
2022-03-09	153.67	156.61	150.40	154.83	583938
2022-03-10	152.49	158.32	150.05	157.46	728656
2022-03-11	161.78	162.84	156.55	156.81	507708
2022-03-14	158.73	164.72	151.53	160.34	596685
2022-03-15	161.55	163.69	158.80	163.04	529746
2022-03-16	166.02	174.50	165.46	174.47	711992
2022-03-17	172.34	177.24	170.75	176.95	441210
2022-03-18	177.12	182.00	170.84	181.01	847939
2022-03-21	181.87	184.91	178.46	179.97	428621
2022-03-22	183.16	188.45	181.45	186.38	608751
2022-03-23	181.55	187.57	181.55	183.87	786471
2022-03-24	184.16	188.74	183.34	188.34	686341
2022-03-25	188.00	189.78	185.65	187.60	434973
2022-03-28	186.31	188.40	183.57	186.71	394189
2022-03-29	188.82	190.98	185.38	185.54	631750
2022-03-30	186.72	187.25	183.66	185.70	670307
2022-03-31	184.58	188.78	182.68	182.68	803506
2022-04-01	182.68	185.10	182.30	183.38	735858
2022-04-04	183.84	186.20	182.63	184.39	722164
2022-04-05	182.64	189.03	181.67	186.40	731906
2022-04-06	184.18	185.60	180.53	184.34	1022102
2022-04-07	187.05	189.99	181.97	188.54	1469182
2022-04-08	189.26	196.20	188.76	194.98	1378357
2022-04-11	195.29	200.71	194.37	200.32	2045690
2022-04-12	200.75	203.95	200.12	201.04	1900424
2022-04-13	201.06	214.45	200.89	213.28	1699674
2022-04-14	213.00	216.13	212.01	215.24	1865579
2022-04-18	213.22	214.08	206.14	213.02	1379799
2022-04-19	213.07	219.10	213.07	218.52	1077663
2022-04-20	219.27	220.35	211.92	217.90	1448136
2022-04-21	220.06	220.80	199.99	201.96	1625941
2022-04-22	200.54	201.93	195.18	195.63	852018
2022-04-25	193.40	196.68	191.40	196.50	803253
2022-04-26	194.72	195.15	188.16	188.49	727729
2022-04-27	187.30	193.51	186.19	190.27	892635
2022-04-28	193.72	195.10	185.10	193.23	1285875
2022-04-29	190.00	197.59	187.54	187.87	1969925
2022-05-02	187.77	191.68	184.92	190.50	867837
2022-05-03	190.96	193.77	188.74	191.11	745496
2022-05-04	192.02	194.30	185.02	193.77	776450
2022-05-05	190.16	192.07	182.10	184.44	602318
2022-05-06	182.91	183.69	175.93	179.19	706447
2022-05-09	175.59	175.64	166.04	167.48	1669482
2022-05-10	170.25	174.49	165.47	172.24	1005629
2022-05-11	171.34	178.83	170.75	172.56	811849
2022-05-12	171.30	174.74	166.83	170.50	674975
2022-05-13	174.83	178.75	173.39	174.37	803954
2022-05-16	174.16	175.09	169.79	170.62	575884
2022-05-17	174.07	178.26	173.32	178.06	721726
2022-05-18	175.35	177.36	170.78	172.42	946278
2022-05-19	169.62	176.11	169.39	173.78	993320
2022-05-20	177.10	179.91	171.91	176.84	947587
2022-05-23	178.32	186.47	178.09	183.68	983922
2022-05-24	182.38	185.09	177.26	183.94	972610
2022-05-25	182.31	189.30	180.91	188.31	1097476
2022-05-26	189.51	196.33	189.46	194.65	926576
2022-05-27	194.73	200.94	194.73	200.78	773929
2022-05-31	200.70	202.10	195.87	196.19	5622745
2022-06-01	195.99	199.41	188.39	192.04	724188
2022-06-02	191.23	198.34	190.12	198.29	722420
2022-06-03	195.40	198.79	194.42	198.05	525256
2022-06-06	199.86	203.67	198.37	199.02	498949
2022-06-07	197.04	203.98	196.63	203.70	468092
2022-06-08	201.28	204.37	199.83	202.76	483898
2022-06-09	202.19	202.19	195.12	195.13	436196
2022-06-10	191.80	193.80	187.69	188.65	529084
2022-06-13	181.73	183.33	177.26	180.34	820290
2022-06-14	183.25	191.06	178.45	188.53	803157
2022-06-15	191.86	192.94	186.09	188.70	741893
2022-06-16	183.79	185.03	180.92	183.04	679437
2022-06-17	182.67	187.61	182.03	185.39	950175
2022-06-21	190.03	192.21	187.92	191.71	560858
2022-06-22	187.66	191.40	187.39	187.59	636059
2022-06-23	187.59	188.55	174.40	177.78	981864
2022-06-24	180.20	191.19	179.24	188.82	1406424
2022-06-27	191.00	192.21	186.47	192.20	510981
2022-06-28	194.17	196.12	189.87	191.44	420704
2022-06-29	191.37	191.37	184.80	186.35	350890
2022-06-30	181.47	185.78	177.01	184.48	550538
2022-07-01	182.24	184.97	176.28	181.23	820265
2022-07-05	176.98	185.50	173.36	185.40	798053
2022-07-06	183.90	185.73	173.66	176.49	923810
2022-07-07	178.54	182.55	178.54	180.68	521679
2022-07-08	181.44	184.30	179.29	181.84	372684
2022-07-11	179.27	179.93	175.76	176.51	375080
2022-07-12	174.44	181.38	172.55	177.68	482149
2022-07-13	177.21	178.00	173.86	176.92	359971
2022-07-14	172.24	173.93	169.68	172.53	684028
2022-07-15	175.15	179.80	172.91	178.83	562339
2022-07-18	182.27	184.76	177.86	178.96	488362
2022-07-19	182.03	187.93	178.94	187.01	443394
2022-07-20	185.61	193.59	184.29	191.85	692380
2022-07-21	191.52	194.26	189.81	194.25	415831
2022-07-22	193.41	197.36	190.27	192.39	323520
2022-07-25	192.64	196.02	191.30	195.92	327721
2022-07-26	193.75	196.41	192.76	194.12	415895
2022-07-27	195.07	198.90	194.52	197.12	491523
2022-07-28	198.25	203.95	194.61	203.59	686436
2022-07-29	202.38	211.00	202.38	209.92	733083
2022-08-01	207.45	209.29	204.85	207.00	551486
2022-08-02	206.50	212.42	203.56	211.14	1102033
2022-08-03	214.90	219.59	211.83	217.06	1680994
2022-08-04	216.64	222.48	208.25	219.29	759802
2022-08-05	219.17	227.13	218.53	225.14	829413
2022-08-08	225.25	225.99	221.72	222.83	793404
2022-08-09	224.33	228.10	222.83	228.02	695149
2022-08-10	230.00	232.47	222.72	224.03	1323081
2022-08-11	225.27	227.39	223.51	223.72	1196699
2022-08-12	227.58	227.67	223.46	227.58	728825
2022-08-15	224.90	227.38	223.44	226.03	895902
2022-08-16	226.23	230.37	224.79	229.13	683316
2022-08-17	226.02	232.18	224.32	231.82	680659
2022-08-18	233.18	234.94	231.26	231.95	564944
2022-08-19	227.22	229.36	223.56	224.39	604694
2022-08-22	221.72	224.60	219.96	221.00	619379
2022-08-23	221.00	223.16	220.32	222.79	457748
2022-08-24	224.70	227.73	223.87	225.26	428237
2022-08-25	226.49	231.04	225.54	228.53	326213
2022-08-26	229.63	229.98	224.48	226.16	345010
2022-08-29	223.92	226.30	220.42	224.04	465643
2022-08-30	224.01	224.01	219.32	222.43	434672
2022-08-31	223.34	225.65	221.11	221.33	732578
2022-09-01	219.10	222.70	217.92	222.47	631104
2022-09-02	224.10	224.10	217.61	219.25	625972
2022-09-06	217.24	221.17	216.43	220.83	657766
2022-09-07	220.07	224.78	217.23	223.79	486920
2022-09-08	221.91	229.38	221.86	229.29	431713
2022-09-09	230.01	232.84	228.28	231.26	650225
2022-09-12	232.05	233.91	229.75	232.00	434440
2022-09-13	227.23	232.85	226.02	231.51	583738
2022-09-14	232.94	234.70	227.55	232.88	1199611
2022-09-15	232.11	235.48	231.57	233.20	1002758
2022-09-16	228.96	231.05	222.92	229.91	1588936
2022-09-19	227.04	231.93	226.43	231.72	1770654
2022-09-20	230.40	233.51	228.15	229.16	1237858
2022-09-21	229.87	236.58	227.95	228.52	515768
2022-09-22	229.81	231.01	226.62	229.65	866451
2022-09-23	224.29	226.65	218.01	221.34	1265765
2022-09-26	219.22	221.36	213.75	215.02	1160139
2022-09-27	219.48	221.69	216.32	218.51	700488
2022-09-28	217.58	222.85	216.05	222.25	528466
2022-09-29	220.66	221.40	215.34	216.47	722681
2022-09-30	215.67	223.54	215.09	218.48	787780
2022-10-03	219.30	226.01	217.99	225.57	817522
2022-10-04	229.53	240.03	229.53	239.88	1030725
2022-10-05	239.88	242.82	237.73	241.39	1201906
2022-10-06	239.57	247.00	239.57	246.42	1372540
2022-10-07	243.48	243.49	232.90	242.48	1289272
2022-10-10	244.80	246.50	241.25	243.99	1034244
2022-10-11	242.07	244.15	238.05	239.84	869729
2022-10-12	242.94	245.83	240.47	240.59	889337
2022-10-13	233.24	248.90	232.46	248.27	1018763
2022-10-14	248.66	252.44	236.72	238.54	1039619
2022-10-17	242.99	244.45	236.67	238.00	1103338
2022-10-18	242.81	245.03	239.43	242.10	940666
2022-10-19	241.45	242.77	235.97	237.06	763282
2022-10-20	238.03	239.73	232.31	235.27	972834
2022-10-21	236.75	239.71	233.07	238.52	777809
2022-10-24	238.71	243.41	238.71	240.66	755957
2022-10-25	240.17	245.82	239.20	244.98	1246223
2022-10-26	244.79	252.06	243.78	249.00	955848
2022-10-27	251.57	256.59	250.63	252.34	1256407
2022-10-28	247.05	261.47	242.00	260.19	1866554
2022-10-31	259.79	261.02	254.01	255.65	1205433
2022-11-01	262.24	264.09	257.89	259.71	1306918
2022-11-02	260.58	263.77	256.58	258.91	1211465
2022-11-03	257.91	266.34	257.35	263.09	978925
2022-11-04	263.87	268.01	262.20	266.93	1095541
2022-11-07	267.35	270.68	265.00	267.85	718308
2022-11-08	268.96	271.56	266.34	269.17	863624
2022-11-09	266.73	269.60	255.37	258.11	1752322
2022-11-10	263.56	264.80	238.20	242.51	2329744
2022-11-11	245.69	247.00	227.75	228.13	2214572
2022-11-14	228.62	237.03	228.36	230.84	1793122
2022-11-15	228.24	237.47	228.24	234.92	1384427
2022-11-16	231.10	231.10	217.71	218.42	1713859
2022-11-17	213.65	221.46	213.32	217.60	1450978
2022-11-18	219.15	222.34	216.70	218.22	1615489
2022-11-21	218.13	223.50	218.02	222.73	917257
2022-11-22	228.74	234.35	226.48	231.57	883719
2022-11-23	228.84	231.47	225.78	226.15	653696
2022-11-25	226.62	232.49	225.59	231.76	289485
2022-11-28	230.74	236.91	230.06	234.98	856410
2022-11-29	236.60	240.61	235.06	239.91	1000521
2022-11-30	238.28	241.29	233.45	236.71	1657836
2022-12-01	236.28	236.34	227.74	232.89	1108770
2022-12-02	232.13	239.07	231.87	235.71	948504
2022-12-05	231.00	231.46	221.86	223.42	1102035
2022-12-06	224.40	228.10	224.01	227.05	805040
2022-12-07	227.81	228.87	222.82	224.46	613299
2022-12-08	227.43	227.43	220.06	222.04	689291
2022-12-09	222.11	223.70	218.38	221.04	933158
2022-12-12	220.88	222.40	219.23	222.36	617884
2022-12-13	222.78	223.05	208.40	213.36	1658682
2022-12-14	213.52	216.62	211.28	214.45	1153784
2022-12-15	212.00	212.88	206.86	209.32	1090570
2022-12-16	207.83	210.37	203.90	206.94	1015507
2022-12-19	208.03	211.52	206.70	209.15	661661
2022-12-20	207.50	211.84	205.00	209.19	645760
2022-12-21	212.04	212.61	209.38	212.44	520647
2022-12-22	212.32	212.32	209.00	211.11	541384
2022-12-23	212.49	216.61	210.05	215.75	468727
2022-12-27	216.05	217.42	213.00	213.61	381618
2022-12-28	214.09	215.41	212.76	212.99	339661
2022-12-29	214.69	215.36	212.22	214.82	384347
2022-12-30	213.39	216.67	213.22	216.17	612072
2023-01-03	215.31	218.99	214.63	217.21	1218071
2023-01-04	216.62	219.00	210.39	213.40	932732
2023-01-05	214.14	221.44	213.42	220.00	646932
2023-01-06	222.80	224.59	220.06	222.34	617979
2023-01-09	222.55	224.89	221.71	222.50	688010
2023-01-10	224.82	226.08	221.68	225.78	554518
2023-01-11	226.37	227.69	220.70	220.72	671384
2023-01-12	219.38	228.07	217.60	227.23	674501
2023-01-13	225.40	232.76	224.91	230.29	592140
2023-01-17	229.30	233.50	227.79	232.79	550558
2023-01-18	232.61	233.84	226.42	229.89	522000
2023-01-19	227.92	228.86	219.94	220.44	769193
2023-01-20	221.84	226.06	221.19	224.30	574848
2023-01-23	223.34	227.48	223.11	226.95	502821
2023-01-24	227.78	233.16	225.61	230.91	345308
2023-01-25	228.92	232.52	226.63	231.94	411227
2023-01-26	233.41	236.22	231.28	232.24	419239
2023-01-27	233.19	234.95	230.21	232.00	578383
2023-01-30	232.28	235.55	230.63	232.45	458177
2023-01-31	234.09	237.13	231.65	237.12	479856
2023-02-01	235.95	239.49	234.99	235.55	675518
2023-02-02	235.55	236.62	221.61	224.53	1189986
2023-02-03	231.30	249.14	230.43	234.93	2070209
2023-02-06	235.42	242.99	235.42	237.20	1265437
2023-02-07	237.00	246.45	234.73	245.99	972589
2023-02-08	246.41	250.00	242.94	246.21	573571
2023-02-09	247.34	248.62	240.20	242.25	708316
2023-02-10	242.25	244.90	238.85	240.12	457688
2023-02-13	240.90	242.86	239.98	242.50	348465
2023-02-14	243.42	249.03	243.42	245.02	450068
2023-02-15	243.11	248.08	243.11	247.91	370665
2023-02-16	246.49	254.28	246.49	248.19	538312
2023-02-17	247.80	251.19	246.51	249.99	529499
2023-02-21	248.94	252.26	245.76	245.81	702485
2023-02-22	244.33	246.59	241.11	244.63	481026
2023-02-23	245.36	247.76	240.86	242.90	493266
2023-02-24	243.07	249.23	242.94	247.30	589782
2023-02-27	248.13	248.15	243.94	246.55	689708
2023-02-28	248.44	253.39	247.05	249.56	736693
2023-03-01	248.53	254.64	248.53	253.80	803830
2023-03-02	252.33	257.10	250.67	255.55	828978
2023-03-03	255.60	257.14	251.78	255.57	624680
2023-03-06	255.00	256.87	247.01	253.43	413793
2023-03-07	253.43	257.65	251.71	254.03	509068
2023-03-08	252.79	256.75	249.76	253.15	577045
2023-03-09	251.00	251.12	239.68	242.49	1242847
2023-03-10	241.24	241.24	226.62	231.56	1569788
2023-03-13	224.37	226.61	198.36	202.70	3655437
2023-03-14	212.88	217.47	205.29	205.97	2841617
2023-03-15	195.64	197.05	190.00	195.51	2819340
2023-03-16	192.61	203.76	189.59	202.64	2216737
2023-03-17	197.18	200.17	194.25	195.47	2529875
2023-03-20	201.20	206.64	198.75	205.64	1254950
2023-03-21	213.04	217.56	211.32	214.80	1549112
2023-03-22	214.41	215.19	204.84	205.04	872536
2023-03-23	207.12	210.08	203.13	203.88	970452
2023-03-24	200.10	200.10	188.52	192.00	1340643
2023-03-27	198.46	201.18	196.56	200.50	954491
2023-03-28	199.39	201.26	196.98	199.65	779231
2023-03-29	200.73	202.07	197.00	201.11	766715
2023-03-30	201.65	202.11	197.20	198.94	864445
2023-03-31	201.24	202.71	198.00	202.40	953348
2023-04-03	198.12	202.09	196.34	197.59	777561
2023-04-04	197.60	198.75	189.44	191.90	953183
2023-04-05	189.12	191.62	187.64	191.19	827466
2023-04-06	191.69	194.15	190.08	190.72	739259
2023-04-10	190.52	198.23	190.52	197.53	1055994
2023-04-11	197.68	198.41	194.16	195.27	994536
2023-04-12	195.33	200.99	195.27	196.76	737817
2023-04-13	196.51	201.14	195.24	199.44	1054525
2023-04-14	201.77	203.59	198.97	202.99	888221
2023-04-17	200.70	205.17	199.75	204.29	599081
2023-04-18	203.51	204.11	202.06	203.46	616091
2023-04-19	206.78	208.92	203.21	206.78	586964
2023-04-20	205.00	206.69	204.32	205.36	555055
2023-04-21	204.55	205.09	200.34	203.88	709455
2023-04-24	204.04	205.96	203.34	205.39	662426
2023-04-25	203.27	203.28	198.32	200.51	1094778
2023-04-26	198.19	201.68	197.98	199.47	893668
2023-04-27	201.54	203.20	197.22	203.01	1264500
2023-04-28	192.71	209.52	192.71	208.84	1697276
2023-05-01	209.67	212.78	207.79	211.43	1163396
2023-05-02	208.50	209.91	194.55	196.14	1345190
2023-05-03	195.87	198.03	187.11	187.67	1199596
2023-05-04	184.05	184.63	179.00	180.95	1522611
2023-05-05	187.35	195.43	186.91	190.82	1191729
2023-05-08	193.41	194.23	191.63	193.15	890314
2023-05-09	191.20	194.04	190.68	192.50	720365
2023-05-10	193.73	194.37	188.98	190.35	987535
2023-05-11	187.40	190.41	187.14	187.96	760286
2023-05-12	190.26	192.42	186.35	187.93	894486
2023-05-15	188.84	193.57	187.87	191.10	810178
2023-05-16	191.44	192.75	189.59	189.89	648129
2023-05-17	191.18	197.24	190.67	195.54	543297
2023-05-18	195.30	197.61	193.98	196.75	769303
2023-05-19	197.82	199.90	195.79	197.98	730768
2023-05-22	198.28	200.12	195.87	198.04	801707
2023-05-23	198.13	201.80	195.72	197.03	501826
2023-05-24	196.68	196.68	193.01	193.61	407645
2023-05-25	194.01	200.52	194.01	198.06	604474
2023-05-26	198.00	199.89	196.71	197.70	802251
2023-05-30	199.44	200.56	196.85	198.52	506259
2023-05-31	196.96	198.22	192.32	194.78	1554342
2023-06-01	195.22	197.15	190.13	195.79	653362
2023-06-02	199.13	203.94	199.04	202.77	931550
2023-06-05	201.94	202.77	196.46	199.99	729752
2023-06-06	198.67	202.64	198.35	200.35	660641
2023-06-07	201.35	205.04	199.29	204.88	1088653
2023-06-08	203.41	204.70	197.30	200.68	481848
2023-06-09	201.74	204.87	200.37	204.52	619267
2023-06-12	202.88	203.72	195.59	196.73	920737
2023-06-13	197.89	201.06	196.69	200.10	521937
2023-06-14	199.31	207.02	199.31	205.61	900343
2023-06-15	204.10	214.19	204.10	213.97	1013185
2023-06-16	214.44	214.44	208.08	208.98	918728
2023-06-20	205.90	209.64	203.16	209.21	648610
2023-06-21	209.46	214.59	209.22	210.63	587376
2023-06-22	210.10	210.23	204.51	209.75	591028
2023-06-23	209.00	210.29	207.26	208.24	1385998
2023-06-26	207.48	213.38	207.23	211.38	654856
2023-06-27	211.40	214.58	209.93	212.74	542097
2023-06-28	212.55	213.94	210.82	211.46	441050
2023-06-29	213.77	218.95	212.76	217.90	654341
2023-06-30	218.65	219.18	215.39	217.43	514437
2023-07-03	219.05	221.90	217.05	220.51	298395
2023-07-05	217.62	220.94	216.30	218.49	375375
2023-07-06	218.35	222.90	217.37	220.54	1049184
2023-07-07	220.95	226.87	220.95	224.82	793224
2023-07-10	225.33	226.15	221.07	221.15	563565
2023-07-11	222.64	225.79	221.95	222.24	949850
2023-07-12	220.00	222.12	214.03	219.60	929848
2023-07-13	221.33	222.62	218.60	221.62	528358
2023-07-14	222.95	223.30	219.83	220.48	485413
2023-07-17	220.27	226.52	219.34	225.84	700416
2023-07-18	228.03	235.63	226.51	233.94	677636
2023-07-19	230.85	233.57	228.57	229.26	822814
2023-07-20	231.04	234.18	229.67	232.95	676761
2023-07-21	234.00	234.00	229.73	230.39	625296
2023-07-24	230.25	233.87	229.20	232.07	592863
2023-07-25	231.60	235.05	230.29	233.22	605978
2023-07-26	235.78	238.48	234.99	236.11	919817
2023-07-27	236.11	238.55	232.57	236.86	1416940
2023-07-28	236.34	236.34	223.04	226.85	1592071
2023-07-31	229.00	232.31	225.81	229.36	963898
2023-08-01	228.98	233.61	228.13	233.13	789971
2023-08-02	231.63	232.60	230.46	231.95	736571
2023-08-03	231.84	239.41	231.49	236.80	683511
2023-08-04	236.46	237.68	231.07	231.23	478053
2023-08-07	232.17	235.12	232.17	234.14	381712
2023-08-08	229.15	231.42	225.41	230.78	561848
2023-08-09	230.95	231.35	224.34	224.93	679035
2023-08-10	225.86	228.65	222.73	225.21	497896
2023-08-11	225.21	228.55	222.70	225.62	342600
2023-08-14	225.37	227.96	224.02	227.45	289704
2023-08-15	226.54	227.15	221.20	222.19	281330
2023-08-16	222.19	223.14	221.22	221.39	280501
2023-08-17	221.17	222.55	218.63	219.19	404774
2023-08-18	219.19	227.26	218.60	225.11	689728
2023-08-21	226.00	233.89	226.00	231.97	618293
2023-08-22	230.86	233.97	227.77	228.82	432645
2023-08-23	230.20	231.06	225.65	229.16	404331
2023-08-24	230.54	236.49	229.32	234.54	668069
2023-08-25	234.14	235.35	231.41	234.13	550741
2023-08-28	233.59	238.76	232.43	236.70	569478
2023-08-29	235.95	237.97	232.61	233.09	517398
2023-08-30	233.09	235.32	232.06	233.39	427474
2023-08-31	233.46	234.28	229.54	230.59	612803
2023-09-01	231.00	237.26	229.24	234.35	537912
2023-09-05	235.20	236.19	233.07	233.37	388427
2023-09-06	231.52	236.37	231.27	234.59	445261
2023-09-07	235.08	237.28	234.28	235.56	497916
2023-09-08	235.64	242.71	235.64	242.50	649862
2023-09-11	240.88	240.88	240.88	240.88	63064
2023-09-12	241.06	243.74	240.14	242.73	449701
2023-09-13	243.64	244.98	241.28	242.83	402100
2023-09-14	244.16	246.10	243.39	245.49	454772
2023-09-15	244.36	247.88	243.61	247.08	1082096
2023-09-18	246.23	247.16	240.96	246.50	576315
2023-09-19	247.42	250.65	247.03	247.52	540028
2023-09-20	247.17	250.09	246.39	246.68	422267
2023-09-21	245.54	246.89	235.86	238.87	788157
2023-09-22	239.25	245.65	237.48	241.15	554302
2023-09-25	240.49	242.66	239.80	240.67	333195
2023-09-26	238.36	240.89	236.20	237.59	495109
2023-09-27	239.14	239.29	236.62	237.06	366377
2023-09-28	237.35	240.99	237.35	238.86	337002
2023-09-29	238.80	240.60	237.22	237.65	384772
2023-10-02	237.79	241.72	236.26	238.18	468546
2023-10-03	236.36	236.36	228.28	230.70	487952
2023-10-04	230.20	236.41	229.53	232.55	441188
2023-10-05	231.48	236.40	229.80	234.84	448734
2023-10-06	235.02	241.68	228.23	239.77	433396
2023-10-09	236.63	239.08	235.12	236.80	347263
2023-10-10	238.59	241.49	237.07	237.17	491530
2023-10-11	236.99	237.40	230.54	233.38	453416
2023-10-12	231.71	231.75	223.29	227.83	597238
2023-10-13	227.66	231.22	224.76	227.86	408103
2023-10-16	230.15	233.67	230.15	232.12	394879
2023-10-17	233.09	239.61	232.67	238.07	458396
2023-10-18	236.90	236.90	232.74	232.74	427080
2023-10-19	231.57	232.70	225.77	225.88	364613
2023-10-20	225.89	227.08	220.10	221.56	316709
2023-10-23	221.56	222.66	218.12	219.18	431615
2023-10-24	221.49	222.10	218.62	220.04	428931
2023-10-25	219.46	219.63	215.20	216.21	583510
2023-10-26	215.00	223.84	215.00	221.93	703619
2023-10-27	207.45	227.31	200.18	221.46	1245360
2023-10-30	221.49	227.46	220.56	223.29	694080
2023-10-31	222.68	224.85	218.33	224.52	732057
2023-11-01	225.66	228.14	217.00	218.48	898859
2023-11-02	218.71	223.62	216.44	219.57	1076542
2023-11-03	223.77	223.77	215.80	218.03	1162510
2023-11-06	219.85	221.30	215.60	220.91	830702
2023-11-07	219.27	222.97	218.47	221.39	644868
2023-11-08	221.36	223.67	220.91	223.14	515890
2023-11-09	224.42	229.17	223.84	226.96	634520
2023-11-10	227.30	229.33	225.13	228.57	459992
2023-11-13	228.78	229.87	226.29	226.57	437754
2023-11-14	223.01	225.60	218.69	222.06	899707
2023-11-15	223.00	223.55	220.31	221.49	502898
2023-11-16	221.94	225.53	217.26	221.02	915527
2023-11-17	221.90	224.75	220.83	224.46	945506
2023-11-20	224.46	227.86	224.28	225.11	475725
2023-11-21	225.52	229.89	225.27	227.71	549756
2023-11-22	227.70	229.08	225.12	226.34	322374
2023-11-24	225.93	230.24	225.93	228.85	179640
2023-11-27	227.85	231.69	227.85	230.61	514629
2023-11-28	230.92	230.92	216.37	216.46	786495
2023-11-29	216.66	220.06	212.79	216.82	979580
2023-11-30	217.81	223.54	217.52	222.30	1073818
2023-12-01	220.61	224.65	219.42	221.99	922357
2023-12-04	221.62	225.22	221.01	222.41	581296
2023-12-05	221.30	222.13	218.00	222.05	498238
2023-12-06	223.23	224.79	216.73	216.80	707575
2023-12-07	216.80	217.77	214.23	216.34	1096435
2023-12-08	217.29	225.17	216.07	224.11	794470
2023-12-11	224.72	228.10	222.55	225.33	498219
2023-12-12	225.33	230.13	224.54	228.00	654109
2023-12-13	228.00	229.00	212.65	214.70	1067366
2023-12-14	214.00	217.07	211.79	214.83	1794427
2023-12-15	213.21	215.87	208.44	209.89	1508522
2023-12-18	215.19	220.22	213.86	218.23	1320207
2023-12-19	218.88	224.39	218.88	222.60	877937
2023-12-20	217.95	225.02	217.95	221.59	768126
2023-12-21	221.07	223.10	218.15	223.01	694190
2023-12-22	222.70	226.58	222.38	225.76	666494
2023-12-26	226.13	228.53	225.21	227.28	384571
2023-12-27	227.74	229.12	226.68	227.67	287906
2023-12-28	227.73	229.48	227.49	228.46	201161
2023-12-29	229.29	229.45	226.82	227.62	274034
2024-01-02	228.84	230.90	223.81	230.75	552512
2024-01-03	231.09	235.88	230.06	232.73	598253
2024-01-04	233.31	238.29	232.40	232.68	535318
2024-01-05	233.00	235.81	230.95	234.55	477766
2024-01-08	235.31	237.83	230.02	237.56	734979
2024-01-09	237.97	238.85	230.21	232.85	423294
2024-01-10	232.06	234.61	231.06	234.17	334247
2024-01-11	235.30	236.55	232.04	232.91	396609
2024-01-12	233.14	235.60	229.37	230.93	491037
2024-01-16	231.00	235.16	230.93	233.06	516525
2024-01-17	230.00	236.51	228.63	234.08	452034
2024-01-18	232.79	236.77	231.08	236.64	379158
2024-01-19	237.86	241.09	236.56	239.60	475111
2024-01-22	239.50	242.51	237.30	242.17	535451
2024-01-23	243.91	245.34	240.94	241.14	676446
2024-01-24	242.73	244.76	240.37	242.07	548512
2024-01-25	242.07	245.00	239.77	240.68	687208
2024-01-26	241.84	244.82	240.70	243.01	432382
2024-01-29	241.52	243.29	239.85	240.28	769536
2024-01-30	241.08	245.55	240.60	244.31	719008
2024-01-31	242.56	242.82	237.28	239.19	727663
2024-02-01	238.76	242.05	236.96	240.46	1069718
2024-02-02	250.00	259.27	241.67	251.21	1703439
2024-02-05	251.60	251.60	245.56	248.23	821260
2024-02-06	248.19	249.67	240.75	241.50	639717
2024-02-07	243.17	245.28	239.90	243.80	412708
2024-02-08	243.41	245.14	241.59	243.81	347946
2024-02-09	245.47	248.21	244.20	248.13	307172
2024-02-12	249.00	251.53	246.49	251.44	570407
2024-02-13	257.14	263.34	254.77	257.80	845553
2024-02-14	257.75	259.28	252.17	255.00	477790
2024-02-15	256.71	259.10	254.89	257.46	789121
2024-02-16	257.46	264.24	257.33	257.66	523350
2024-02-20	256.94	260.22	254.36	255.86	373459
2024-02-21	256.76	258.38	255.42	256.50	370596
2024-02-22	257.67	263.92	257.67	262.65	470147
2024-02-23	264.45	267.04	263.36	263.36	563279
2024-02-26	263.00	268.29	262.14	267.93	700774
2024-02-27	267.60	270.23	266.08	267.95	628355
2024-02-28	266.43	271.11	266.10	268.37	497893
2024-02-29	268.07	269.53	265.22	267.89	731483
2024-03-01	267.90	268.68	263.44	266.24	448453
2024-03-04	266.13	270.79	265.82	267.70	554611
2024-03-05	265.41	266.56	261.49	264.35	473114
2024-03-06	264.67	266.84	261.19	266.70	477739
2024-03-07	266.64	269.23	265.01	268.75	429521
2024-03-08	268.62	269.29	263.95	263.98	290630
2024-03-11	263.67	265.04	260.83	264.11	342652
2024-03-12	265.88	266.90	262.76	265.26	554456
2024-03-13	265.27	266.17	262.00	262.57	442900
2024-03-14	265.69	266.97	262.28	264.24	737215
2024-03-15	262.63	269.15	262.63	268.44	507533
2024-03-18	267.33	271.99	266.61	269.75	506704
2024-03-19	269.14	271.57	268.22	269.71	426507
2024-03-20	269.27	270.45	266.24	268.86	501304
2024-03-21	268.86	274.35	267.26	273.77	433835
2024-03-22	270.99	271.89	260.17	260.37	705193
2024-03-25	260.91	264.25	258.45	262.53	515335
2024-03-26	262.89	264.72	259.72	260.22	435554
2024-03-27	260.89	262.76	259.62	262.59	422713
2024-03-28	263.74	264.84	261.63	264.20	303024
2024-04-01	264.20	268.17	262.62	266.36	307843
2024-04-02	266.00	267.63	262.60	263.70	416798
2024-04-03	263.71	266.98	263.28	263.33	348231
2024-04-04	260.19	264.74	255.64	256.41	559325
2024-04-05	259.86	263.95	258.44	260.30	359008
2024-04-08	260.30	262.54	258.85	261.30	205178
2024-04-09	265.84	265.84	257.78	258.21	489026
2024-04-10	258.77	264.41	258.77	259.54	584562
2024-04-11	260.32	264.67	258.74	263.32	728070
2024-04-12	263.31	264.46	258.33	261.12	563296
2024-04-15	264.15	267.92	261.86	263.00	620999
2024-04-16	262.35	263.46	258.05	260.11	290308
2024-04-17	260.01	262.86	257.41	259.11	280881
2024-04-18	260.43	261.47	257.76	259.77	295868
2024-04-19	259.29	263.11	258.14	262.59	449808
2024-04-22	264.60	267.62	261.79	264.29	420168
2024-04-23	265.45	267.02	262.28	266.90	410178
2024-04-24	267.91	268.10	264.50	264.54	388529
2024-04-25	264.51	266.30	260.59	265.42	871460
2024-04-26	264.88	266.59	262.99	266.32	394211
2024-04-29	266.18	274.07	266.18	273.91	652391
2024-04-30	275.00	275.00	268.30	269.13	774590
2024-05-01	275.00	276.12	264.52	265.49	1326415
2024-05-02	266.75	271.82	266.75	269.47	562080
2024-05-03	268.28	271.15	265.02	270.79	480869
2024-05-06	271.24	273.97	270.58	272.65	465076
2024-05-07	273.13	274.95	268.67	268.97	581757
2024-05-08	269.28	269.34	265.08	267.03	421939
2024-05-09	266.13	267.56	263.82	264.82	393351
2024-05-10	264.26	268.71	262.94	268.64	600331
2024-05-13	267.36	270.94	266.60	267.43	317314
2024-05-14	265.65	269.50	263.09	268.41	652084
2024-05-15	267.19	269.18	264.64	267.77	424172
2024-05-16	268.10	270.70	265.99	267.54	449945
2024-05-17	268.68	269.90	267.42	267.77	306855
2024-05-20	267.40	271.64	266.11	269.42	282794
2024-05-21	269.93	269.93	266.39	269.65	292656
2024-05-22	269.07	273.30	268.02	272.67	538588
2024-05-23	273.38	277.31	272.15	274.49	557622
2024-05-24	276.88	284.61	275.45	284.40	656920
2024-05-28	285.11	286.06	281.30	282.85	518452
2024-05-29	281.70	282.52	278.91	279.90	417677
2024-05-30	279.68	282.28	278.31	279.38	518893
2024-05-31	280.00	287.80	279.79	286.21	896814
2024-06-03	285.39	286.18	282.75	285.94	701878
2024-06-04	284.46	287.23	281.18	282.99	670364
2024-06-05	283.16	285.99	279.87	284.83	571847
2024-06-06	284.69	286.52	279.93	280.18	286891
2024-06-07	282.35	283.88	278.78	280.06	407708
2024-06-10	280.74	282.97	279.99	280.86	339842
2024-06-11	280.00	281.41	276.16	279.14	408784
2024-06-12	281.15	281.15	276.05	278.99	630844
2024-06-13	277.07	279.47	276.17	279.16	331317
2024-06-14	277.46	279.28	275.24	277.17	311391
2024-06-17	277.17	281.62	275.74	281.16	251905
2024-06-18	281.16	283.92	279.06	282.77	313595
2024-06-20	283.45	289.88	282.91	288.82	519476
2024-06-21	288.74	288.74	278.83	279.64	767461
2024-06-24	279.64	280.58	276.88	277.68	894372
2024-06-25	278.48	280.40	274.71	276.00	568040
2024-06-26	275.77	277.94	273.16	274.90	436805
2024-06-27	273.83	277.13	273.83	276.41	384404
2024-06-28	276.32	279.70	276.10	279.30	975035
2024-07-01	282.83	284.59	279.14	282.10	658382
2024-07-02	282.24	283.65	280.47	282.00	308904
2024-07-03	282.82	284.59	278.14	279.37	277660
2024-07-05	279.52	279.52	275.23	276.01	408148
2024-07-08	276.01	278.61	271.92	272.52	594944
2024-07-09	273.64	277.32	273.08	273.22	439698
2024-07-10	272.24	273.83	269.01	272.94	325983
2024-07-11	270.80	270.80	262.64	265.22	721994
2024-07-12	266.91	269.87	263.23	263.66	652126
2024-07-15	265.05	266.64	257.02	263.95	1400829
2024-07-16	263.57	263.57	239.34	239.63	2942087
2024-07-17	237.97	238.12	219.09	226.10	3480832
2024-07-18	227.58	230.55	206.70	218.92	2854079
2024-07-19	218.93	221.24	202.34	211.62	4331346
2024-07-22	212.62	216.26	212.52	214.05	1701417
2024-07-23	214.49	223.97	214.49	220.50	1985485
2024-07-24	222.32	231.88	221.67	227.00	2542378
2024-07-25	227.79	242.07	227.79	239.20	2217636
2024-07-26	241.00	246.35	221.22	221.24	2638501
2024-07-29	221.22	222.79	214.44	215.51	1126270
2024-07-30	220.45	222.65	214.37	221.58	1259702
2024-07-31	222.81	224.94	218.92	221.52	1078776
2024-08-01	221.52	222.88	213.43	214.74	1069085
2024-08-02	210.04	210.04	197.92	198.05	1437907
2024-08-05	192.09	195.80	188.02	193.00	1560993
2024-08-06	189.95	195.34	187.19	193.32	1267776
2024-08-07	194.07	200.61	193.99	195.11	1364795
2024-08-08	196.87	199.51	194.77	198.23	734406
2024-08-09	196.87	198.86	193.22	196.23	747631
2024-08-12	194.74	200.22	194.36	200.00	744700
2024-08-13	200.51	202.22	198.87	199.34	1032127
2024-08-14	203.47	218.56	202.20	216.57	1541309
2024-08-15	217.56	224.40	216.61	219.66	1198028
2024-08-16	219.17	220.81	216.38	220.50	599544
2024-08-19	221.40	223.94	218.94	221.43	638550
2024-08-20	220.33	221.16	217.82	219.31	667904
2024-08-21	220.39	223.38	218.50	223.05	808753
2024-08-22	222.63	224.54	218.77	219.31	503655
2024-08-23	223.99	224.63	220.35	223.82	844518
2024-08-26	224.16	226.51	223.85	225.33	511701
2024-08-27	224.13	228.06	224.13	227.21	530882
2024-08-28	225.92	226.90	219.61	220.90	675600
2024-08-29	220.95	223.13	219.75	222.84	614714
2024-08-30	223.83	226.34	222.03	224.34	581691
2024-09-03	221.99	223.82	218.85	219.71	474783
2024-09-04	219.34	223.06	218.22	219.33	474716
2024-09-05	220.88	221.52	214.46	215.87	613801
2024-09-06	216.03	216.87	210.02	211.43	801608
2024-09-09	214.96	214.96	206.27	210.19	799704
2024-09-10	210.19	212.50	207.56	209.48	1617102
2024-09-11	209.72	209.94	204.41	209.46	599609
2024-09-12	208.05	210.49	206.60	206.98	626278
2024-09-13	208.59	210.30	205.50	205.71	515820
2024-09-16	206.07	209.71	206.07	208.14	1196675
2024-09-17	209.74	213.29	208.47	210.51	1122246
2024-09-18	210.34	215.60	210.34	212.10	896745
2024-09-19	217.64	222.13	213.65	220.83	1191475
2024-09-20	219.00	221.48	214.57	215.52	1165392
2024-09-23	217.72	223.40	216.65	220.82	904697
2024-09-24	221.46	222.81	219.13	222.00	658401
2024-09-25	223.55	231.20	222.63	230.35	1260028
2024-09-26	231.07	233.09	225.63	229.27	987603
2024-09-27	228.82	232.15	227.56	230.86	820032
2024-09-30	231.30	234.37	229.23	232.63	626023
2024-10-01	232.56	232.85	227.14	229.85	434555
2024-10-02	224.48	231.87	222.75	231.07	1250964
2024-10-03	230.94	238.31	229.21	235.84	1172862
2024-10-04	239.64	244.20	238.33	243.02	1095363
2024-10-07	241.86	243.15	239.04	239.17	766494
2024-10-08	237.58	239.77	236.59	238.71	596578
2024-10-09	244.64	247.10	242.57	245.83	1081095
2024-10-10	244.78	249.00	243.16	243.36	758072
2024-10-11	242.94	249.40	242.94	248.09	709109
2024-10-14	248.23	250.21	245.87	249.71	646797
2024-10-15	252.99	257.10	251.74	252.20	670497
2024-10-16	252.50	259.80	252.24	254.78	705911
2024-10-17	255.10	262.69	255.10	262.22	966228
2024-10-18	262.36	263.45	258.35	258.62	1876339
2024-10-21	258.62	259.29	254.31	256.35	489217
2024-10-22	255.06	257.82	254.47	256.08	513832
2024-10-23	253.74	258.36	252.55	258.00	660151
2024-10-24	259.40	262.22	258.28	262.04	669152
2024-10-25	262.34	262.38	260.21	260.93	573612
2024-10-28	261.13	265.72	259.87	264.30	589497
2024-10-29	266.03	266.37	263.78	265.63	490737
2024-10-30	265.51	268.01	263.67	264.02	646236
2024-10-31	283.00	291.67	276.50	282.18	1597660
2024-11-01	281.14	282.50	278.34	280.81	1022341
2024-11-04	280.85	282.18	270.90	273.98	1098716
2024-11-05	270.15	277.85	267.23	275.81	948805
2024-11-06	302.70	309.00	293.57	308.16	1924491
2024-11-07	301.58	306.96	300.04	304.90	643220
2024-11-08	304.95	312.50	302.51	312.25	883353
2024-11-11	314.82	321.92	314.82	317.93	676173
2024-11-12	316.58	318.88	314.61	317.24	415398
2024-11-13	315.73	318.89	313.51	314.68	442128
2024-11-14	316.13	322.03	313.36	314.54	839123
2024-11-15	315.30	318.22	312.03	314.02	402411
2024-11-18	314.54	315.72	312.03	314.77	559735
2024-11-19	310.73	314.71	310.73	314.53	429889
2024-11-20	317.04	318.27	313.71	317.05	469408
2024-11-21	318.00	326.76	317.09	323.24	485804
2024-11-22	322.75	327.55	322.75	326.85	526774
2024-11-25	327.22	330.72	323.17	325.12	955725
2024-11-26	325.01	328.10	324.60	327.35	564529
2024-11-27	327.84	329.53	324.95	325.72	256314
2024-11-29	326.82	328.99	325.03	325.15	254082
2024-12-02	326.45	327.81	323.19	323.91	470263
2024-12-03	327.07	328.19	322.23	323.27	499511
2024-12-04	330.48	330.48	325.36	326.91	314875
2024-12-05	328.00	332.54	327.96	330.65	370600
2024-12-06	325.23	330.71	325.23	327.56	388786
2024-12-09	332.91	332.91	320.45	320.50	436006
2024-12-10	320.13	326.37	316.50	324.05	548471
2024-12-11	327.05	331.82	323.99	330.53	380734
2024-12-12	333.19	334.38	329.58	330.10	379698
2024-12-13	332.17	333.26	327.78	330.23	299395
2024-12-16	329.46	332.46	329.13	329.77	414311
2024-12-17	326.67	331.72	326.67	329.40	447919
2024-12-18	330.62	333.26	320.73	322.06	643473
2024-12-19	330.00	334.83	325.04	327.69	466879
2024-12-20	323.02	331.21	322.98	327.93	904879
2024-12-23	327.12	331.17	326.55	329.01	464943
2024-12-24	330.05	334.93	329.51	334.93	145329
2024-12-26	332.77	336.40	332.29	335.91	189158
2024-12-27	332.61	335.88	330.09	331.92	261274
2024-12-30	326.86	329.98	324.55	326.98	344499
2024-12-31	327.63	334.70	325.77	326.51	396218
2025-01-02	327.93	330.12	324.15	328.00	657487
2025-01-03	331.70	335.36	328.97	333.09	398807
2025-01-06	344.31	344.86	336.30	336.53	718141
2025-01-07	344.00	344.48	330.00	335.64	639198
2025-01-08	336.65	338.02	332.10	333.42	422245
2025-01-10	331.90	334.06	327.07	330.41	519283
2025-01-13	327.50	331.21	326.67	327.12	395876
2025-01-14	328.68	335.64	326.26	334.59	469314
2025-01-15	336.03	338.68	331.93	338.25	512177
2025-01-16	344.48	347.74	343.41	346.21	563359
2025-01-17	342.61	350.38	340.87	348.93	450185
2025-01-21	350.49	354.13	350.00	350.40	599625
2025-01-22	361.63	361.63	351.25	356.79	456614
2025-01-23	356.79	360.49	356.39	358.78	592485
2025-01-24	356.27	361.22	356.27	360.29	444296
2025-01-27	354.79	355.28	347.36	352.75	426019
2025-01-28	354.42	360.80	352.71	358.18	465301
2025-01-29	356.44	366.00	353.97	362.02	536132
2025-01-30	364.14	365.69	359.43	361.80	1162668
2025-01-31	375.74	375.74	358.30	366.89	1373592
2025-02-03	356.59	365.94	355.00	364.15	666972
2025-02-04	363.02	368.21	358.70	361.89	455840
2025-02-05	363.67	368.45	351.60	366.47	632972
2025-02-06	374.10	374.30	366.47	371.05	780184
2025-02-07	370.00	375.84	368.09	369.14	685660
2025-02-10	369.33	372.33	361.33	366.10	1095925
2025-02-11	364.47	369.77	355.24	362.42	880979
2025-02-12	362.71	368.11	362.00	367.32	371021
2025-02-13	367.30	373.23	363.44	372.34	698704
2025-02-14	374.41	376.11	369.55	373.98	581968
2025-02-18	374.13	381.60	373.79	379.99	676410
2025-02-19	377.96	383.54	377.96	383.33	730859
2025-02-20	382.76	383.61	369.94	379.46	1348468
2025-02-21	380.25	384.04	371.61	372.13	1175849
2025-02-24	373.99	379.34	368.77	374.22	1317521
2025-02-25	371.00	375.41	343.78	357.36	1553103
2025-02-26	360.07	369.59	349.32	362.20	836354
2025-02-27	365.85	369.95	360.38	361.67	386999
2025-02-28	363.06	372.22	362.35	371.74	736754
2025-03-03	373.94	375.91	357.71	358.86	1334648
2025-03-04	350.28	351.81	330.69	336.46	1766336
2025-03-05	364.54	364.54	331.38	345.08	960669
2025-03-06	337.56	344.48	328.72	336.94	792673
2025-03-07	332.59	337.26	321.45	333.90	953946
2025-03-10	323.41	324.20	307.55	311.07	1360448
2025-03-11	310.24	317.60	306.71	313.23	1285155
2025-03-12	323.69	324.26	314.58	319.20	804318
2025-03-13	319.18	319.82	306.89	308.87	895220
2025-03-14	311.87	324.30	308.49	321.99	1109575
2025-03-17	321.59	330.55	318.36	328.29	772444
2025-03-18	327.27	332.00	321.87	326.30	767387
2025-03-19	326.74	335.77	323.30	332.21	769637
2025-03-20	328.44	335.66	324.84	334.45	571827
2025-03-21	327.76	330.96	322.14	327.90	828278
2025-03-24	334.77	343.25	334.77	341.74	556406
2025-03-25	343.40	347.12	337.29	342.54	385143
2025-03-26	345.00	347.45	336.56	339.15	356284
2025-03-27	335.27	338.98	327.53	333.19	528685
2025-03-28	330.45	338.33	327.23	336.89	898485
2025-03-31	320.29	332.91	319.20	327.14	1818846
2025-04-01	332.57	339.33	329.05	334.82	3687817
2025-04-02	335.49	339.00	328.25	338.40	1901478
2025-04-03	315.82	326.50	304.26	312.75	3255913
2025-04-04	301.06	303.13	271.66	283.31	2347800
2025-04-07	268.90	294.35	262.83	287.86	2069508
2025-04-08	297.63	306.63	281.83	286.89	976354
2025-04-09	285.10	322.24	266.62	318.88	2707062
2025-04-10	307.51	308.64	291.09	301.53	1210393
2025-04-11	298.97	311.61	294.97	311.42	789293
2025-04-14	316.99	318.10	306.55	310.74	588253
2025-04-15	315.17	317.40	312.57	313.81	454956
2025-04-16	307.35	312.68	302.98	306.04	437423
2025-04-17	306.84	310.91	305.20	306.02	414230
2025-04-21	301.85	304.75	291.12	293.36	577543
2025-04-22	299.23	302.67	294.87	300.20	596787
2025-04-23	308.92	317.81	308.21	312.55	1134461
2025-04-24	313.00	318.55	308.81	315.84	694495
2025-04-25	315.89	317.80	312.26	314.54	428800
2025-04-28	315.62	319.09	311.64	315.43	498516
2025-04-29	315.13	321.20	311.70	319.32	464493
2025-04-30	316.73	320.16	308.07	319.79	711468
2025-05-01	320.21	328.97	320.21	324.03	675872
2025-05-02	328.79	337.64	325.92	333.56	613454
2025-05-05	329.87	338.65	329.87	334.06	362858
2025-05-06	328.42	336.52	326.09	331.12	562151
2025-05-07	332.12	335.51	331.87	334.56	429927
2025-05-08	340.10	343.35	334.74	338.99	792302
2025-05-09	346.00	361.57	345.50	360.42	1110547
2025-05-12	374.74	379.18	368.28	376.75	1227214
2025-05-13	381.92	390.23	374.79	382.99	994273
2025-05-14	383.11	387.27	383.11	385.05	532194
2025-05-15	381.40	385.66	377.55	381.42	742841
2025-05-16	382.09	386.26	381.10	384.61	421001
2025-05-19	380.11	388.38	380.11	385.37	361562
2025-05-20	382.21	386.00	381.59	384.20	401172
2025-05-21	383.61	386.75	376.15	377.95	520343
2025-05-22	377.93	379.60	375.02	377.40	402026
2025-05-23	369.73	376.10	368.12	372.50	459806
2025-05-27	377.91	383.63	375.14	382.42	664089
2025-05-28	381.88	384.55	380.25	381.22	421070
2025-05-29	383.99	387.58	380.38	387.55	992260
2025-05-30	384.20	387.92	379.70	387.16	1194292
2025-06-02	383.99	384.54	372.05	383.39	598471
2025-06-03	381.57	386.81	379.00	386.01	425186
2025-06-04	386.76	388.58	376.22	376.23	498278
2025-06-05	379.22	383.26	374.38	380.07	372192
2025-06-06	386.63	389.54	380.13	388.96	419752
2025-06-09	388.66	388.66	372.72	380.39	534557
2025-06-10	379.50	382.04	372.08	379.22	500537
2025-06-11	378.40	383.24	375.35	377.08	528322
2025-06-12	374.46	379.69	370.01	379.39	341529
2025-06-13	375.11	377.39	370.57	374.08	427388
2025-06-16	376.81	384.56	376.81	379.76	270412
2025-06-17	377.92	379.95	376.38	378.01	286193
2025-06-18	377.75	382.27	375.77	379.29	481294
2025-06-20	382.01	382.81	378.40	379.58	405852
2025-06-23	376.75	382.29	368.82	374.36	441416
2025-06-24	373.00	377.71	351.00	354.10	1936009
2025-06-25	356.50	361.83	356.50	360.95	740413
2025-06-26	363.45	365.39	358.36	364.37	611644
2025-06-27	367.48	371.43	363.22	364.96	1351011

Explore More About LPLA

Coins representing dividend payouts and trends

LPLA Dividend History

Discover LPL Financial Holdings'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

LPLA Stock Split History

Discover LPL Financial Holdings'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

LPLA Historical Prices

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

Web Analytics