LYB Historical Prices

Summary

Key Stock Metrics

72.21

(January 3, 2025)

52-Week Low

107.02

(May 8, 2024)

52-Week High

121.95

(January 29, 2018)

All-Time High

77.50

(March 7, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2010-04-28	22.25	22.25	21.70	22.00	5244395
2010-04-29	22.00	23.25	21.90	23.00	8773506
2010-04-30	22.95	23.00	22.25	22.30	1644399
2010-05-03	22.75	22.95	22.65	22.80	3302650
2010-05-04	22.80	22.80	21.50	21.50	2276463
2010-05-05	22.00	22.00	20.00	20.59	7049197
2010-05-06	20.50	20.55	18.45	19.45	8029372
2010-05-07	19.50	19.55	17.90	18.60	3881474
2010-05-10	19.75	19.85	18.70	19.01	3861035
2010-05-11	18.75	19.28	18.75	18.90	2626838
2010-05-12	19.20	20.04	19.20	19.80	5714262
2010-05-13	19.85	20.10	19.60	19.65	2475870
2010-05-14	19.30	19.40	18.75	18.75	3083401
2010-05-17	19.00	19.20	18.70	18.85	10116940
2010-05-18	19.05	19.32	18.25	18.79	6219778
2010-05-19	18.90	18.93	17.55	17.70	6227670
2010-05-20	17.14	17.14	16.20	16.90	10248424
2010-05-21	16.35	17.12	16.25	16.55	4470502
2010-05-24	16.70	17.15	16.68	16.90	1711292
2010-05-25	16.79	16.79	16.20	16.57	4649522
2010-05-26	16.99	17.40	16.80	17.15	2079286
2010-05-27	17.65	18.00	17.65	17.90	3156080
2010-05-28	17.90	17.90	16.25	17.77	222111
2010-06-01	17.65	17.80	17.20	17.50	900720
2010-06-02	17.61	17.66	17.22	17.33	829884
2010-06-03	17.45	17.50	17.15	17.33	2173553
2010-06-04	17.05	17.10	16.75	17.05	3147113
2010-06-07	17.15	17.20	16.74	16.89	2826772
2010-06-08	17.03	17.03	16.50	16.75	2037651
2010-06-09	16.79	17.10	16.70	16.79	1410168
2010-06-10	16.97	17.07	16.85	16.97	1400980
2010-06-11	16.94	17.19	16.94	17.14	452409
2010-06-14	17.19	17.58	17.19	17.49	1008485
2010-06-15	17.48	18.00	17.35	17.97	1969269
2010-06-16	17.93	17.97	17.63	17.64	1041440
2010-06-17	17.68	17.75	17.14	17.30	1090525
2010-06-18	17.33	17.35	17.15	17.21	1373625
2010-06-21	17.45	17.53	17.09	17.10	514026
2010-06-22	17.09	17.10	16.80	16.84	1502897
2010-06-23	16.90	16.95	16.60	16.65	1125631
2010-06-24	16.69	16.92	16.35	16.80	2151603
2010-06-25	16.90	16.92	16.70	16.82	611909
2010-06-28	16.87	16.87	16.70	16.87	355895
2010-06-29	16.74	16.74	16.25	16.25	2560983
2010-06-30	16.27	16.50	16.15	16.15	1534029
2010-07-01	16.24	16.30	15.40	15.55	4006079
2010-07-02	15.58	15.69	15.40	15.48	231669
2010-07-06	15.50	15.59	14.90	15.06	833669
2010-07-07	15.05	15.15	14.86	15.00	2137181
2010-07-08	14.95	15.15	14.95	15.05	2422195
2010-07-09	15.10	16.02	15.00	15.80	1478679
2010-07-12	15.82	16.02	15.80	15.82	786066
2010-07-13	15.83	16.50	15.83	16.40	1647223
2010-07-14	16.40	16.45	16.25	16.40	1537147
2010-07-15	16.43	16.43	16.00	16.37	905811
2010-07-16	16.30	16.30	16.00	16.20	624691
2010-07-19	16.18	16.70	16.11	16.45	497216
2010-07-20	16.44	16.44	16.15	16.19	1244622
2010-07-21	16.19	16.30	16.19	16.24	1801108
2010-07-22	16.26	16.59	16.26	16.55	1126237
2010-07-23	16.55	16.79	16.52	16.78	1415067
2010-07-26	17.00	17.70	17.00	17.65	3325347
2010-07-27	17.92	18.34	17.25	18.23	5778737
2010-07-28	18.22	18.22	17.82	17.93	2439982
2010-07-29	18.10	18.15	17.84	17.94	1598436
2010-07-30	17.92	18.07	17.68	18.00	2023080
2010-08-02	18.15	18.26	18.05	18.06	1542905
2010-08-03	18.09	18.12	17.70	17.90	1558683
2010-08-04	17.90	18.46	17.90	18.30	4194233
2010-08-05	18.30	18.30	18.20	18.24	252292
2010-08-06	18.22	18.25	17.92	18.00	500543
2010-08-09	18.00	18.15	17.99	18.05	1252858
2010-08-10	18.05	18.05	17.90	17.99	1056203
2010-08-11	17.80	17.80	17.60	17.61	2020966
2010-08-12	17.63	17.63	17.40	17.50	3260487
2010-08-13	17.51	18.03	17.51	18.02	2973644
2010-08-16	18.85	19.30	18.65	18.70	10729653
2010-08-17	18.95	19.20	18.95	19.07	4572768
2010-08-18	19.10	20.05	19.10	19.80	3564755
2010-08-19	19.89	20.09	19.00	19.80	5312972
2010-08-20	19.80	20.02	19.76	19.89	3292658
2010-08-23	19.90	20.25	19.90	20.06	2222843
2010-08-24	19.80	20.05	19.70	19.99	5178445
2010-08-25	19.94	20.05	19.87	19.93	3994230
2010-08-26	19.95	20.50	19.95	20.00	2807008
2010-08-27	20.14	20.44	19.98	20.44	1984116
2010-08-30	20.40	20.80	20.22	20.22	1727930
2010-08-31	20.22	20.51	20.22	20.50	2316292
2010-09-01	20.50	21.30	20.49	21.02	5464640
2010-09-02	21.05	21.05	20.76	20.95	1548612
2010-09-03	20.99	21.30	20.99	21.13	1072565
2010-09-07	21.12	21.12	20.80	20.96	1539971
2010-09-08	20.95	21.13	20.95	20.99	2135364
2010-09-09	21.00	21.15	20.67	20.70	2958310
2010-09-10	20.71	20.82	20.69	20.79	806430
2010-09-13	20.78	21.41	20.78	21.38	3431380
2010-09-14	21.39	21.57	21.31	21.51	2403893
2010-09-15	21.51	21.64	21.45	21.56	1302026
2010-09-16	21.75	22.28	21.75	21.85	4179751
2010-09-17	22.19	22.25	22.01	22.25	2845604
2010-09-20	22.25	22.27	22.19	22.20	1651387
2010-09-21	22.21	22.27	22.17	22.21	3081863
2010-09-22	22.25	22.28	21.85	21.94	1636872
2010-09-23	21.85	21.95	21.60	21.85	1356421
2010-09-24	22.00	22.47	22.00	22.46	2631963
2010-09-27	22.69	23.11	22.69	23.10	4341140
2010-09-28	23.10	23.64	23.03	23.45	2932133
2010-09-29	23.38	23.95	23.37	23.62	3804918
2010-09-30	23.65	23.95	23.26	23.90	4344514
2010-10-01	23.92	24.06	23.71	23.87	6645988
2010-10-04	24.03	24.40	23.93	24.09	3833680
2010-10-05	24.04	25.00	24.03	24.79	7091510
2010-10-06	24.85	24.88	23.95	24.22	1901200
2010-10-07	24.26	24.54	24.19	24.45	2172730
2010-10-08	24.70	25.28	24.70	25.25	6419867
2010-10-11	25.19	26.60	25.13	26.16	8024712
2010-10-12	26.10	26.35	25.45	26.30	7003407
2010-10-13	26.40	27.12	26.29	26.97	12316142
2010-10-14	26.97	27.65	24.45	27.02	9197317
2010-10-15	27.10	27.10	26.50	26.50	3207585
2010-10-18	26.60	27.04	26.41	26.75	4077275
2010-10-19	26.99	26.99	26.44	26.52	7782946
2010-10-20	26.70	27.20	26.65	27.13	6082648
2010-10-21	27.19	28.00	27.10	27.56	6530807
2010-10-22	27.60	27.68	27.30	27.55	2442021
2010-10-25	27.84	28.27	27.72	27.96	3935291
2010-10-26	28.07	28.12	26.50	27.72	5532527
2010-10-27	27.83	27.83	26.85	27.21	3619198
2010-10-28	27.38	27.79	26.99	27.51	3821543
2010-10-29	27.85	28.25	26.60	26.86	7190607
2010-11-01	26.76	27.16	25.70	26.00	4164976
2010-11-02	26.30	26.79	26.18	26.63	3387806
2010-11-03	26.91	27.47	26.35	26.95	3338694
2010-11-04	27.25	27.56	26.99	27.41	5118309
2010-11-05	27.45	28.53	26.76	28.35	7668994
2010-11-08	28.50	28.85	28.24	28.85	4110677
2010-11-09	29.02	29.10	28.17	28.44	2267249
2010-11-10	28.40	28.50	27.74	28.34	2717001
2010-11-11	28.12	28.80	28.02	28.29	2478553
2010-11-12	28.32	28.37	27.33	27.40	4365195
2010-11-15	27.25	27.99	27.20	27.66	4142475
2010-11-16	27.57	27.65	26.25	26.70	2919305
2010-11-17	26.74	27.31	26.34	27.23	3193763
2010-11-18	28.06	28.23	27.54	27.69	3376520
2010-11-19	27.77	28.88	27.50	28.75	17483322
2010-11-22	28.63	29.82	28.55	29.68	6153764
2010-11-23	29.25	29.25	28.81	28.95	4385236
2010-11-24	29.10	29.54	28.86	29.50	3341008
2010-11-26	29.20	29.55	29.15	29.38	740549
2010-11-29	29.90	29.97	28.86	29.75	3414823
2010-11-30	29.23	29.50	29.06	29.21	2831262
2010-12-01	29.69	30.04	29.63	29.88	7132472
2010-12-02	30.21	30.50	29.41	30.49	7641030
2010-12-03	30.04	30.71	29.53	30.52	5584283
2010-12-06	30.62	31.12	30.50	31.08	4628399
2010-12-07	31.50	31.75	30.93	31.60	6297614
2010-12-08	31.60	31.85	30.73	30.86	3558094
2010-12-09	31.23	31.34	29.60	30.61	4306114
2010-12-10	30.56	31.17	30.46	31.10	3383700
2010-12-13	31.08	31.97	31.03	31.86	38066323
2010-12-14	31.61	32.46	31.07	31.99	3875059
2010-12-15	31.99	32.19	31.52	31.75	1458658
2010-12-16	32.01	32.07	30.91	31.20	2498444
2010-12-17	31.14	32.00	30.72	31.87	3979961
2010-12-20	31.91	32.12	31.62	32.10	2500861
2010-12-21	32.00	32.57	32.00	32.55	3301152
2010-12-22	32.34	32.98	32.34	32.95	3212737
2010-12-23	32.95	33.00	32.79	32.93	724418
2010-12-27	32.67	33.03	32.65	32.96	679526
2010-12-28	32.94	33.30	32.83	33.28	1111595
2010-12-29	33.21	33.45	33.18	33.40	1290324
2010-12-30	33.43	33.82	33.26	33.76	1605572
2010-12-31	33.85	34.54	33.83	34.40	1877808
2011-01-03	34.75	34.99	34.43	34.56	3403306
2011-01-04	34.80	34.95	34.54	34.87	5475610
2011-01-05	34.68	35.00	34.63	34.85	2780792
2011-01-06	34.93	35.11	34.72	34.97	3249311
2011-01-07	35.18	35.23	34.45	34.62	1889622
2011-01-10	34.92	35.30	34.60	35.24	4051508
2011-01-11	35.60	36.58	35.51	36.47	4729444
2011-01-12	36.66	37.00	36.51	36.74	2867860
2011-01-13	36.84	36.84	35.85	36.40	4404449
2011-01-14	36.28	37.00	36.04	36.61	3841007
2011-01-18	36.95	37.00	36.46	36.50	2166546
2011-01-19	36.67	36.70	35.53	35.66	3682438
2011-01-20	35.26	35.77	33.57	35.42	7837798
2011-01-21	35.88	36.22	34.40	35.05	3647559
2011-01-24	35.60	35.74	34.75	35.65	2489637
2011-01-25	35.70	36.15	35.53	35.70	6351441
2011-01-26	35.78	36.25	35.54	36.00	2325666
2011-01-27	36.06	36.51	35.83	36.20	2718782
2011-01-28	36.30	36.48	34.62	34.86	1961216
2011-01-31	34.77	36.04	34.77	35.94	2250306
2011-02-01	36.19	37.00	35.97	36.84	2823401
2011-02-02	36.51	36.88	36.17	36.55	1646430
2011-02-03	36.83	37.44	36.00	36.12	3667157
2011-02-04	36.44	36.76	35.34	36.17	4086987
2011-02-07	36.49	36.77	35.29	35.52	4454843
2011-02-08	35.77	35.85	34.36	35.48	5053713
2011-02-09	35.24	35.95	34.59	35.84	5237529
2011-02-10	35.33	36.83	35.33	36.75	2841450
2011-02-11	36.17	38.89	35.76	37.07	4639489
2011-02-14	37.42	37.44	36.81	37.40	2764254
2011-02-15	37.39	37.67	36.56	37.48	2470470
2011-02-16	37.47	37.80	37.09	37.54	2955581
2011-02-17	37.59	38.60	37.26	38.59	6306778
2011-02-18	36.90	38.12	35.34	37.95	15391908
2011-02-22	36.53	38.75	35.74	35.84	6342577
2011-02-23	35.55	37.00	34.88	36.64	6189011
2011-02-24	36.66	37.39	36.26	36.70	4456351
2011-02-25	37.52	38.55	37.50	38.17	4899583
2011-02-28	38.88	40.00	37.71	38.08	12466807
2011-03-01	38.37	38.85	36.76	37.06	3520068
2011-03-02	37.20	38.58	36.84	38.07	3930432
2011-03-03	38.65	39.85	38.65	39.56	5558392
2011-03-04	40.20	40.30	39.34	39.64	4308591
2011-03-07	40.19	40.30	39.46	39.83	4343562
2011-03-08	39.72	41.08	39.36	40.73	3269242
2011-03-09	40.92	41.12	40.31	40.90	2698485
2011-03-10	40.38	41.00	38.53	39.69	7360338
2011-03-11	39.05	39.66	38.20	39.16	3966418
2011-03-14	39.08	40.41	38.75	39.19	1751082
2011-03-15	37.45	38.64	37.33	38.28	3694860
2011-03-16	38.12	39.41	37.99	38.09	3071726
2011-03-17	38.83	39.31	38.77	38.99	1526210
2011-03-18	39.52	39.58	38.21	38.40	2805670
2011-03-21	39.35	40.00	38.80	39.67	2810665
2011-03-22	39.63	39.69	38.69	39.05	1433597
2011-03-23	38.83	39.97	38.51	39.87	1289226
2011-03-24	40.00	40.60	39.75	40.39	1852471
2011-03-25	40.40	40.87	39.92	40.36	1493827
2011-03-28	40.57	40.82	39.42	40.21	3532705
2011-03-29	39.94	40.74	39.90	40.14	2103732
2011-03-30	40.39	40.39	39.49	39.68	2949464
2011-03-31	39.66	40.13	39.28	39.55	3555867
2011-04-01	39.99	40.28	39.56	40.27	4105706
2011-04-04	40.50	41.00	40.36	40.65	1992829
2011-04-05	40.47	41.51	40.29	41.34	2557939
2011-04-06	41.40	42.05	41.27	41.61	2956044
2011-04-07	41.63	41.75	40.72	41.50	3235979
2011-04-08	41.58	43.28	41.50	42.58	4861861
2011-04-11	42.60	43.20	41.81	42.49	2362700
2011-04-12	42.03	42.28	40.36	40.53	4195464
2011-04-13	40.74	40.88	40.09	40.63	2475110
2011-04-14	40.40	40.63	39.63	40.42	1606566
2011-04-15	40.42	41.18	39.99	41.01	2073375
2011-04-18	40.68	41.12	39.80	40.06	2266837
2011-04-19	40.05	41.07	39.85	40.78	3088113
2011-04-20	41.46	42.00	41.36	42.00	2382587
2011-04-21	42.05	42.80	41.93	42.73	2375068
2011-04-25	42.81	43.74	42.42	43.26	2144631
2011-04-26	43.53	44.00	42.98	43.79	2781047
2011-04-27	43.99	44.41	43.40	43.70	3106099
2011-04-28	43.78	44.54	43.62	44.44	3637888
2011-04-29	44.66	45.36	44.27	44.50	3716027
2011-05-02	48.09	48.12	44.63	45.62	6360005
2011-05-03	45.70	46.28	44.46	44.57	4249106
2011-05-04	44.41	44.53	42.00	42.83	4965645
2011-05-05	42.74	43.39	41.29	41.65	5150912
2011-05-06	41.74	42.79	40.88	41.08	7248591
2011-05-09	41.08	42.29	41.03	41.50	4505621
2011-05-10	42.03	42.50	41.75	42.24	4993873
2011-05-11	42.50	43.31	41.46	42.22	6643784
2011-05-12	42.00	42.33	41.17	41.33	4061693
2011-05-13	41.63	41.75	39.36	39.68	4637142
2011-05-16	38.32	39.25	37.73	38.10	10085160
2011-05-17	38.10	39.22	38.07	38.95	8988994
2011-05-18	39.11	41.06	38.94	41.00	7016765
2011-05-19	41.25	41.57	40.49	41.00	3131422
2011-05-20	40.70	40.83	39.67	40.00	4038802
2011-05-23	38.91	39.35	38.16	38.90	4454034
2011-05-24	39.43	40.00	39.25	39.75	4469528
2011-05-25	39.50	42.08	39.50	41.59	4805358
2011-05-26	41.63	42.20	40.78	41.76	4563281
2011-05-27	42.12	42.74	41.82	42.74	2684447
2011-05-31	43.47	43.82	42.84	43.81	8701937
2011-06-01	43.67	44.21	42.11	42.28	4180050
2011-06-02	42.66	42.98	41.06	41.70	3664236
2011-06-03	40.50	40.71	39.21	39.89	6642357
2011-06-06	40.05	40.08	38.12	38.24	5518256
2011-06-07	39.43	39.49	38.43	38.88	4368762
2011-06-08	38.50	39.50	38.24	39.22	4387444
2011-06-09	39.55	40.18	39.22	40.00	3302714
2011-06-10	39.55	39.94	38.78	39.30	3219103
2011-06-13	39.40	39.76	38.11	38.30	3357426
2011-06-14	39.14	40.25	39.06	39.88	4450950
2011-06-15	39.28	39.59	38.08	38.36	4910622
2011-06-16	38.46	38.62	36.16	37.01	8191071
2011-06-17	37.55	37.71	36.27	36.88	6584925
2011-06-20	36.47	36.87	35.88	36.56	5519108
2011-06-21	37.09	38.76	36.97	38.61	5851914
2011-06-22	38.64	39.51	38.29	38.70	4576019
2011-06-23	37.87	38.10	36.64	38.06	4695835
2011-06-24	38.24	38.83	37.52	37.58	19002432
2011-06-27	37.65	37.83	35.84	37.26	7024557
2011-06-28	37.70	37.70	36.47	37.48	5326231
2011-06-29	37.74	39.29	37.68	38.29	4354364
2011-06-30	38.30	39.05	37.86	38.52	3257391
2011-07-01	39.41	39.59	38.43	38.92	4650153
2011-07-05	39.01	40.11	38.75	39.89	3880033
2011-07-06	39.63	39.75	38.80	39.45	4517427
2011-07-07	39.95	41.35	39.95	41.23	5828823
2011-07-08	40.51	40.92	39.96	40.88	3541908
2011-07-11	39.99	40.00	37.90	38.48	4543681
2011-07-12	38.32	38.95	37.99	38.40	2300612
2011-07-13	38.86	39.10	38.15	38.47	2697027
2011-07-14	38.50	38.97	37.81	37.92	2439755
2011-07-15	38.20	38.31	37.67	38.09	2566179
2011-07-18	37.85	38.14	36.20	36.84	3953559
2011-07-19	37.28	37.70	36.87	37.08	3996274
2011-07-20	37.39	38.07	37.19	37.60	3548606
2011-07-21	37.93	39.43	37.67	39.09	4992743
2011-07-22	38.95	39.65	38.25	39.54	3996674
2011-07-25	38.81	39.29	38.22	38.31	3421868
2011-07-26	38.29	39.32	38.16	38.94	3110847
2011-07-27	38.55	39.09	37.62	38.00	3987776
2011-07-28	38.00	38.45	37.12	37.55	3514735
2011-07-29	38.00	39.98	36.89	39.46	8271626
2011-08-01	40.96	41.93	38.41	40.33	6165396
2011-08-02	40.00	40.07	37.35	37.39	5618808
2011-08-03	37.61	38.04	35.05	37.29	10589077
2011-08-04	36.60	36.60	32.29	33.51	12484120
2011-08-05	34.22	35.15	30.18	33.11	9313880
2011-08-08	31.49	32.57	26.52	28.47	14259528
2011-08-09	29.41	31.85	29.09	31.84	12420840
2011-08-10	30.86	32.48	30.31	31.13	6956428
2011-08-11	31.34	34.74	31.27	34.02	6044043
2011-08-12	34.10	34.54	33.00	33.90	5040109
2011-08-15	34.16	35.02	33.49	33.94	4467884
2011-08-16	33.49	33.54	32.07	32.62	3897041
2011-08-17	32.94	33.38	31.36	31.91	4899309
2011-08-18	30.60	30.96	28.83	29.05	7548464
2011-08-19	28.67	29.50	27.92	27.98	5068874
2011-08-22	29.21	30.43	28.24	28.75	5459487
2011-08-23	29.08	30.31	28.47	29.85	4824340
2011-08-24	29.72	30.87	29.58	30.79	3591863
2011-08-25	31.03	31.29	29.92	30.42	3639037
2011-08-26	30.03	32.08	29.73	31.85	3309916
2011-08-29	32.78	34.74	32.55	34.69	4685180
2011-08-30	34.18	34.49	33.70	34.06	3893827
2011-08-31	34.37	35.05	34.06	34.65	4338628
2011-09-01	34.58	34.73	33.65	33.92	3387558
2011-09-02	32.66	32.69	31.31	32.11	1933344
2011-09-06	30.65	32.16	30.60	32.10	4856592
2011-09-07	32.76	34.22	32.72	33.94	2229673
2011-09-08	33.44	34.00	32.90	33.35	2069452
2011-09-09	32.76	32.82	30.84	31.19	3705185
2011-09-12	30.40	31.51	30.26	31.42	3949106
2011-09-13	31.75	32.61	31.41	32.51	1712719
2011-09-14	32.64	33.78	31.62	33.29	2177506
2011-09-15	33.72	34.22	32.96	33.69	1962705
2011-09-16	33.58	34.03	32.81	34.00	2144392
2011-09-19	32.82	33.24	31.96	32.92	2804967
2011-09-20	33.11	33.52	31.68	31.76	2916841
2011-09-21	31.44	31.44	28.86	28.89	5955283
2011-09-22	27.05	28.38	25.58	27.81	6481691
2011-09-23	27.79	29.52	27.40	28.47	2601322
2011-09-26	28.80	29.19	27.81	29.00	5866940
2011-09-27	30.06	31.32	29.45	29.59	6548322
2011-09-28	29.52	29.68	27.65	27.77	3886487
2011-09-29	28.60	28.82	26.05	26.65	5166470
2011-09-30	25.70	25.84	24.41	24.43	8358416
2011-10-03	24.30	25.54	23.81	24.10	6837359
2011-10-04	23.75	26.03	22.90	25.88	7071117
2011-10-05	25.89	26.52	25.51	26.09	7499667
2011-10-06	26.12	27.62	25.91	27.39	6296858
2011-10-07	27.70	27.89	26.43	26.52	4422915
2011-10-10	27.24	28.13	26.58	27.25	3407425
2011-10-11	26.93	28.58	26.59	28.05	3501275
2011-10-12	28.26	29.47	27.95	28.70	4479466
2011-10-13	28.29	28.53	27.50	28.06	2190196
2011-10-14	28.82	29.79	28.61	29.20	4474869
2011-10-17	28.97	29.24	27.89	28.24	3140888
2011-10-18	28.04	28.62	27.34	28.29	4606164
2011-10-19	27.99	28.03	26.81	26.93	5565562
2011-10-20	26.88	27.45	26.10	27.39	3481847
2011-10-21	30.80	31.26	29.00	31.02	12613525
2011-10-24	31.10	32.36	30.96	32.33	4670740
2011-10-25	32.34	32.44	30.62	30.73	3968415
2011-10-26	31.20	32.10	30.09	31.74	5577424
2011-10-27	32.89	34.08	32.52	33.59	5042753
2011-10-28	34.25	35.50	33.32	34.50	5968161
2011-10-31	34.75	34.75	32.84	32.86	5134805
2011-11-01	30.90	32.51	29.50	32.11	5704764
2011-11-02	32.61	33.67	32.56	33.21	2339540
2011-11-03	34.04	34.64	33.03	34.46	4112382
2011-11-04	34.14	35.26	33.71	35.01	5280476
2011-11-07	34.92	35.03	33.92	34.79	2343368
2011-11-08	35.00	35.24	33.99	34.94	2375653
2011-11-09	33.36	34.49	33.28	34.06	4870904
2011-11-10	34.52	35.12	33.65	35.07	5372338
2011-11-11	35.22	36.46	34.57	36.08	4027885
2011-11-14	36.51	36.96	35.38	35.53	5244280
2011-11-15	35.50	36.05	34.85	34.92	10945327
2011-11-16	34.67	35.48	34.66	35.02	6982177
2011-11-17	34.79	35.22	34.75	35.19	8539625
2011-11-18	35.47	35.97	34.01	34.53	13064149
2011-11-21	34.10	34.61	33.91	34.51	14918174
2011-11-22	29.51	30.27	29.30	29.77	5045466
2011-11-23	29.45	29.46	28.29	28.33	5679305
2011-11-25	28.36	29.28	28.34	28.65	1704098
2011-11-28	29.77	30.26	29.38	29.91	4817101
2011-11-29	29.98	30.77	29.71	30.36	4126771
2011-11-30	31.32	32.89	31.32	32.67	4917740
2011-12-01	32.45	32.67	32.11	32.41	3915389
2011-12-02	33.00	33.40	32.56	32.80	3031917
2011-12-05	33.44	34.19	33.19	33.72	3484820
2011-12-06	33.75	34.08	33.11	33.70	3028244
2011-12-07	33.20	33.48	32.65	32.94	3758752
2011-12-08	32.58	33.19	32.24	32.62	3723092
2011-12-09	32.60	33.53	31.56	33.18	6103192
2011-12-12	32.62	32.91	31.85	32.28	3280960
2011-12-13	32.49	32.95	31.42	31.89	3351775
2011-12-14	31.27	31.72	30.37	30.70	4563239
2011-12-15	31.15	31.20	30.51	30.80	3937048
2011-12-16	31.17	32.15	31.00	32.05	7806588
2011-12-19	31.73	31.73	31.00	31.20	2877953
2011-12-20	32.15	33.23	32.00	32.92	2467512
2011-12-21	32.97	33.07	32.12	32.96	1799844
2011-12-22	32.90	33.49	32.64	32.89	2315482
2011-12-23	32.95	33.11	32.79	32.99	1553711
2011-12-27	32.95	33.29	32.69	32.97	1024204
2011-12-28	32.97	33.00	32.10	32.25	843286
2011-12-29	32.38	32.92	32.20	32.81	711540
2011-12-30	32.84	32.87	32.39	32.49	938610
2012-01-03	33.30	33.98	33.11	33.47	3601533
2012-01-04	33.43	34.93	33.40	34.74	4872592
2012-01-05	34.58	34.58	34.00	34.24	5574135
2012-01-06	34.39	34.94	33.94	34.45	4452611
2012-01-09	34.50	34.63	34.19	34.32	4332882
2012-01-10	34.52	37.22	34.43	36.95	9089851
2012-01-11	37.48	38.20	36.92	37.40	7942619
2012-01-12	37.90	39.50	37.60	38.89	8047310
2012-01-13	38.19	39.07	37.74	38.91	5794489
2012-01-17	39.82	40.05	38.95	39.19	3210303
2012-01-18	39.41	41.22	39.22	40.63	6418555
2012-01-19	40.87	40.87	39.81	40.00	3913325
2012-01-20	39.87	40.00	39.47	39.90	3772396
2012-01-23	40.00	40.07	38.98	39.34	5093323
2012-01-24	39.22	40.03	38.78	39.97	3544005
2012-01-25	39.74	40.29	39.02	40.22	3981919
2012-01-26	40.54	40.90	39.97	40.29	3192156
2012-01-27	40.15	41.54	40.15	41.23	4095272
2012-01-30	40.86	42.44	40.51	42.42	4128264
2012-01-31	42.67	43.12	42.47	43.10	5673508
2012-02-01	43.48	43.90	43.16	43.60	5709325
2012-02-02	43.91	44.00	43.14	43.30	4489585
2012-02-03	43.78	44.82	43.73	44.80	6138333
2012-02-06	44.82	44.84	44.30	44.75	2932761
2012-02-07	44.64	45.03	44.34	44.87	5522168
2012-02-08	45.00	45.06	44.44	44.70	3115965
2012-02-09	44.94	45.12	44.35	44.58	5835996
2012-02-10	44.00	45.91	43.61	44.75	9666965
2012-02-13	45.35	46.39	44.93	46.01	8934418
2012-02-14	45.50	45.94	44.03	44.61	6323789
2012-02-15	44.30	44.30	43.36	43.56	7851199
2012-02-16	43.56	44.04	43.48	43.99	4664262
2012-02-17	44.21	44.35	43.72	43.98	1922696
2012-02-21	44.07	44.28	41.97	42.89	4001899
2012-02-22	42.50	43.42	42.08	43.30	3756810
2012-02-23	43.48	43.51	42.51	43.19	2724446
2012-02-24	43.12	44.22	43.12	44.15	4583844
2012-02-27	43.70	44.98	43.51	44.24	3063531
2012-02-28	44.36	44.86	43.93	44.00	2480338
2012-02-29	43.89	44.33	42.87	43.18	2808978
2012-03-01	43.44	43.82	42.81	43.57	2051342
2012-03-02	43.68	44.20	43.60	43.71	1797787
2012-03-05	43.43	43.43	41.09	41.80	5354369
2012-03-06	40.80	40.97	38.91	39.28	6017048
2012-03-07	40.10	40.80	39.80	40.60	4048840
2012-03-08	40.72	42.86	40.72	42.72	5819471
2012-03-09	43.00	43.07	41.90	42.14	3704596
2012-03-12	42.00	42.17	39.87	40.60	5599143
2012-03-13	41.12	42.29	40.72	42.26	2874758
2012-03-14	42.05	42.24	41.56	41.96	1717356
2012-03-15	42.01	43.30	41.93	42.71	2602727
2012-03-16	42.72	43.25	42.42	42.90	2479876
2012-03-19	42.63	42.85	42.26	42.54	2645796
2012-03-20	42.08	42.96	41.62	42.88	2187728
2012-03-21	42.98	43.81	42.57	43.65	1874704
2012-03-22	42.90	43.28	41.47	41.61	2537617
2012-03-23	41.63	42.60	41.38	42.52	1787694
2012-03-26	43.00	44.09	42.75	43.87	3565244
2012-03-27	43.86	44.98	43.28	43.29	3170819
2012-03-28	43.38	43.86	42.34	42.64	2613450
2012-03-29	42.00	43.25	41.06	43.13	3827670
2012-03-30	43.67	43.86	42.98	43.65	2852003
2012-04-02	43.62	44.84	43.35	44.57	3624056
2012-04-03	44.24	45.06	43.40	43.83	5588519
2012-04-04	43.20	44.24	43.04	44.09	2367679
2012-04-05	43.85	45.24	43.21	43.41	3754888
2012-04-09	42.82	42.89	42.26	42.47	1698541
2012-04-10	42.49	42.53	40.72	40.95	3242850
2012-04-11	41.81	42.20	41.00	41.22	3356227
2012-04-12	41.52	42.88	41.29	42.83	3618479
2012-04-13	42.66	44.44	42.62	44.07	4332352
2012-04-16	44.42	44.60	43.59	44.28	3779723
2012-04-17	44.89	45.15	44.00	44.13	3274931
2012-04-18	43.98	44.28	43.40	43.87	2153297
2012-04-19	43.92	44.71	43.77	44.09	3038765
2012-04-20	44.23	44.61	43.89	44.16	2260942
2012-04-23	43.21	43.95	42.72	43.75	2011720
2012-04-24	43.59	44.26	43.07	44.09	1958998
2012-04-25	44.60	45.37	44.46	45.18	2032647
2012-04-26	44.63	45.86	44.00	45.53	2352010
2012-04-27	45.69	46.13	45.21	45.73	4676006
2012-04-30	43.95	44.55	41.78	41.78	9554004
2012-05-01	42.38	43.71	41.90	42.86	5835871
2012-05-02	42.78	43.35	42.13	43.14	3178326
2012-05-03	43.25	43.27	41.09	41.25	4471426
2012-05-04	41.00	41.52	39.24	39.48	7864384
2012-05-07	39.26	40.01	39.09	39.23	5303732
2012-05-08	38.91	39.05	37.67	38.85	5678445
2012-05-09	38.72	41.28	38.37	40.10	7675790
2012-05-10	40.87	40.88	39.78	40.46	6688779
2012-05-11	39.99	40.74	39.87	40.08	3858308
2012-05-14	39.60	39.62	38.83	39.32	5080907
2012-05-15	39.46	40.13	39.31	39.74	3906878
2012-05-16	40.28	40.54	38.81	39.22	4560118
2012-05-17	38.90	38.92	36.95	36.96	5529235
2012-05-18	37.05	38.02	36.78	37.04	4279879
2012-05-21	37.10	39.16	37.04	39.00	2979522
2012-05-22	39.43	39.72	38.97	39.26	5605330
2012-05-23	38.91	39.09	37.86	38.96	3671001
2012-05-24	39.30	39.77	38.35	38.97	3206571
2012-05-25	39.13	39.84	38.85	39.60	2099521
2012-05-29	40.09	41.07	39.92	40.89	3912837
2012-05-30	39.83	40.02	38.92	39.35	2469713
2012-05-31	39.53	39.66	38.40	39.46	4628484
2012-06-01	37.23	38.20	37.04	37.26	5158818
2012-06-04	37.29	37.29	35.97	36.76	2974452
2012-06-05	36.41	37.63	36.14	37.52	4176500
2012-06-06	38.11	38.94	37.79	38.44	4048653
2012-06-07	39.36	40.09	37.82	38.00	4350558
2012-06-08	37.75	38.39	36.97	38.23	2480697
2012-06-11	38.73	38.84	36.99	37.06	1763383
2012-06-12	37.51	38.10	37.20	37.83	2233996
2012-06-13	37.45	38.35	37.27	37.77	2907562
2012-06-14	37.68	37.97	37.07	37.60	2861757
2012-06-15	37.95	39.15	37.67	38.94	3270272
2012-06-18	38.77	40.68	38.48	40.53	3667720
2012-06-19	40.75	41.91	40.60	41.48	2858137
2012-06-20	41.48	41.99	41.04	41.42	2564764
2012-06-21	41.44	41.58	39.17	39.26	4267003
2012-06-22	39.87	39.87	38.59	39.62	4057450
2012-06-25	38.96	39.29	38.51	39.12	2140700
2012-06-26	39.15	39.92	38.81	39.53	1802195
2012-06-27	39.77	39.77	38.44	38.90	3174781
2012-06-28	38.29	38.87	37.92	38.62	3221256
2012-06-29	40.04	40.41	39.55	40.27	3823202
2012-07-02	40.59	41.86	40.35	40.85	3164898
2012-07-03	40.94	42.10	40.94	41.94	1372581
2012-07-05	41.82	42.60	41.48	42.31	2727554
2012-07-06	41.79	42.13	40.77	41.15	2397379
2012-07-09	41.71	41.94	40.58	40.81	2986663
2012-07-10	41.21	41.53	40.17	40.47	2625155
2012-07-11	40.44	40.51	39.27	39.68	2778268
2012-07-12	39.16	39.97	38.44	39.62	2727414
2012-07-13	40.02	41.31	40.00	40.78	2656979
2012-07-16	40.55	41.52	40.20	41.21	2711080
2012-07-17	41.45	42.02	40.93	41.97	2256385
2012-07-18	41.60	42.56	41.59	42.24	2570685
2012-07-19	42.39	42.69	41.86	41.96	2425500
2012-07-20	41.05	41.66	40.33	41.60	2195027
2012-07-23	40.41	41.19	40.03	41.03	2615859
2012-07-24	40.96	41.30	39.74	40.43	3700596
2012-07-25	40.59	40.83	40.05	40.42	1542104
2012-07-26	41.39	41.67	40.10	40.90	4470103
2012-07-27	43.45	44.99	42.89	44.51	8803251
2012-07-30	44.69	44.99	44.32	44.58	2787125
2012-07-31	44.67	44.93	44.34	44.53	3146813
2012-08-01	44.81	44.81	43.97	44.23	2991283
2012-08-02	43.73	44.71	43.35	44.41	3331277
2012-08-03	45.46	45.84	44.72	45.37	3401625
2012-08-06	45.58	46.69	45.56	45.96	3690951
2012-08-07	46.26	47.04	46.18	46.71	2438896
2012-08-08	46.10	47.44	46.09	47.21	2725305
2012-08-09	46.97	47.44	46.66	47.35	2558720
2012-08-10	46.97	47.43	46.62	47.28	2195662
2012-08-13	47.00	47.60	46.61	47.36	2081689
2012-08-14	47.48	48.16	47.38	47.55	3439362
2012-08-15	47.56	47.93	47.16	47.77	2588356
2012-08-16	47.97	48.71	47.78	48.52	2076705
2012-08-17	48.68	49.32	48.40	49.24	2187247
2012-08-20	49.16	49.87	49.10	49.86	2986128
2012-08-21	49.96	49.96	48.94	49.06	2687788
2012-08-22	48.70	48.93	47.76	48.58	2142126
2012-08-23	48.05	48.33	47.25	47.73	2337947
2012-08-24	47.83	48.32	47.66	47.90	1938370
2012-08-27	46.52	47.40	46.31	47.13	2639453
2012-08-28	46.74	48.03	46.61	47.48	2961112
2012-08-29	47.47	47.72	46.64	47.29	3061894
2012-08-30	48.93	49.04	48.47	48.67	12325433
2012-08-31	48.99	49.09	48.61	48.84	4806426
2012-09-04	47.80	48.20	46.88	47.01	41142714
2012-09-05	47.11	47.53	46.66	46.97	10550528
2012-09-06	47.44	49.42	47.20	48.46	5915932
2012-09-07	48.64	49.71	48.40	49.46	3160050
2012-09-10	49.26	50.02	49.23	49.33	3123528
2012-09-11	49.59	50.23	49.17	49.40	2210721
2012-09-12	49.49	49.72	48.75	49.61	2819594
2012-09-13	49.59	52.35	49.58	51.92	7526329
2012-09-14	52.65	53.77	52.18	53.42	6535026
2012-09-17	53.15	53.20	51.81	51.98	3217285
2012-09-18	51.87	52.09	51.36	51.94	4171590
2012-09-19	52.41	53.62	52.22	52.50	4731998
2012-09-20	51.88	52.62	50.57	52.52	4663712
2012-09-21	52.95	53.21	52.13	52.37	6898752
2012-09-24	52.43	52.88	51.57	52.04	2775503
2012-09-25	52.52	52.69	50.69	50.80	4550762
2012-09-26	50.98	51.18	50.15	50.96	3356717
2012-09-27	51.23	52.21	50.89	51.88	2210129
2012-09-28	51.46	51.79	50.92	51.66	2528061
2012-10-01	52.06	52.75	51.95	52.20	2844288
2012-10-02	52.39	52.91	52.02	52.91	3158140
2012-10-03	52.99	52.99	52.10	52.34	3184580
2012-10-04	52.94	53.37	51.93	52.00	3639220
2012-10-05	52.69	53.18	52.45	52.68	3932157
2012-10-08	52.45	52.50	51.99	52.38	1969618
2012-10-09	52.41	52.56	51.17	51.22	3021343
2012-10-10	51.33	51.46	50.47	50.70	2428449
2012-10-11	51.37	51.89	51.31	51.35	2672233
2012-10-12	51.25	51.71	50.58	50.86	3602919
2012-10-15	50.92	51.48	50.62	51.42	2848986
2012-10-16	51.96	55.38	51.96	54.36	9418591
2012-10-17	54.79	55.76	54.50	55.74	4689267
2012-10-18	55.35	56.00	54.70	55.23	3071302
2012-10-19	55.00	55.09	54.00	54.33	3232632
2012-10-22	54.31	55.55	53.76	55.47	2880807
2012-10-23	54.15	54.27	52.50	53.03	4477139
2012-10-24	53.89	54.76	53.07	53.83	4199561
2012-10-25	54.33	54.57	52.92	53.40	3619246
2012-10-26	51.86	55.63	50.91	53.75	8962408
2012-10-31	53.81	54.04	52.70	53.39	4680877
2012-11-01	53.54	55.25	53.51	55.05	5695314
2012-11-02	53.60	53.75	52.87	53.06	10595558
2012-11-05	53.18	53.51	52.74	53.41	3529143
2012-11-06	53.69	54.09	53.26	53.82	8930375
2012-11-07	53.36	53.36	51.92	52.78	4930174
2012-11-08	52.81	53.14	51.83	51.92	2220947
2012-11-09	52.19	52.19	50.70	50.85	5490617
2012-11-12	51.02	51.20	50.45	50.65	2926388
2012-11-13	49.72	51.01	49.11	50.06	5199344
2012-11-14	50.68	50.68	49.04	49.21	5946564
2012-11-15	46.18	46.61	44.87	45.41	6339415
2012-11-16	45.50	47.04	45.35	46.87	6006475
2012-11-19	47.76	48.11	47.44	48.00	5383332
2012-11-20	48.00	48.10	46.95	47.55	3609957
2012-11-21	47.69	48.53	47.50	47.99	2726430
2012-11-23	48.40	50.94	48.03	48.62	1913951
2012-11-26	48.35	48.60	47.55	48.00	3507297
2012-11-27	47.97	48.15	47.33	47.55	3792119
2012-11-28	47.07	48.12	46.86	48.07	2783367
2012-11-29	48.20	49.02	48.15	48.74	4103955
2012-11-30	49.00	49.94	48.78	49.73	7394720
2012-12-03	49.89	50.23	48.46	48.88	4396442
2012-12-04	48.80	49.82	48.73	49.76	4103093
2012-12-05	49.00	51.85	48.77	51.85	19056892
2012-12-06	51.85	52.15	51.52	51.90	5978148
2012-12-07	52.48	53.86	52.40	53.81	5393095
2012-12-10	53.61	54.74	53.16	54.37	4282295
2012-12-11	54.56	54.72	53.63	54.05	4627220
2012-12-12	54.40	54.63	53.82	54.02	3597310
2012-12-13	54.02	54.25	52.81	52.98	2586370
2012-12-14	53.01	53.98	52.79	53.79	4281911
2012-12-17	54.10	54.77	53.81	54.75	3251205
2012-12-18	54.81	55.11	54.55	54.90	3091379
2012-12-19	55.12	55.25	54.77	54.85	3289057
2012-12-20	54.83	55.57	54.41	55.56	3457733
2012-12-21	54.85	55.22	54.12	55.14	6384417
2012-12-24	55.50	56.06	55.16	55.86	1752767
2012-12-26	56.13	57.05	55.83	56.49	4722301
2012-12-27	56.57	56.64	55.19	56.39	2458551
2012-12-28	55.91	56.39	55.43	55.51	2363649
2012-12-31	55.45	57.16	55.29	57.09	2679573
2013-01-02	58.41	59.59	57.94	59.17	4491841
2013-01-03	58.42	58.88	57.35	57.64	3561434
2013-01-04	58.01	58.65	57.89	58.41	2964008
2013-01-07	58.01	59.15	57.77	59.14	2329818
2013-01-08	58.93	59.80	58.28	59.74	3778722
2013-01-09	60.10	60.17	59.43	59.60	2962656
2013-01-10	60.19	60.74	59.55	60.61	3617368
2013-01-11	60.72	60.96	60.20	60.91	1993546
2013-01-14	60.78	61.42	60.73	61.20	3198298
2013-01-15	60.93	61.65	60.88	61.34	2181371
2013-01-16	61.02	61.07	60.26	60.52	2614697
2013-01-17	61.16	62.22	61.02	62.13	3670504
2013-01-18	62.05	62.59	61.53	62.59	2673677
2013-01-22	62.60	62.70	61.46	61.47	3584675
2013-01-23	61.25	62.16	61.16	62.11	4122167
2013-01-24	62.26	62.82	62.21	62.52	2663969
2013-01-25	62.91	62.97	62.18	62.75	2333067
2013-01-28	62.67	62.69	60.86	61.24	5244877
2013-01-29	61.50	63.55	61.50	63.26	5483348
2013-01-30	63.22	63.55	62.76	63.02	2486127
2013-01-31	62.56	64.20	62.20	63.42	4500600
2013-02-01	61.90	63.22	60.32	61.37	8408076
2013-02-04	61.14	62.43	61.04	61.09	4988070
2013-02-05	61.71	62.27	61.22	61.25	3935215
2013-02-06	61.29	61.49	60.46	61.06	3376322
2013-02-07	61.20	61.75	60.37	61.42	2845074
2013-02-08	61.56	62.23	60.94	62.11	3317232
2013-02-11	61.82	61.82	60.29	60.54	3176456
2013-02-12	60.62	60.89	60.12	60.51	2784366
2013-02-13	61.71	63.30	61.60	62.30	3862173
2013-02-14	61.57	61.90	61.06	61.17	9634675
2013-02-15	61.19	61.29	59.88	60.40	7182955
2013-02-19	60.84	61.18	60.39	61.18	3519548
2013-02-20	61.15	61.40	60.17	60.26	8481898
2013-02-21	58.63	59.31	56.91	57.68	7842839
2013-02-22	58.30	59.32	57.97	59.32	3974434
2013-02-25	59.38	59.68	56.97	56.98	4838513
2013-02-26	57.46	57.72	55.94	56.84	7557170
2013-02-27	57.01	58.44	56.50	58.20	5336945
2013-02-28	58.38	59.46	58.17	58.62	3650753
2013-03-01	58.19	60.64	57.43	59.69	5650043
2013-03-04	59.47	60.44	58.75	60.44	3376669
2013-03-05	60.54	61.42	60.53	60.77	4685385
2013-03-06	61.90	62.79	61.41	62.52	4936967
2013-03-07	62.72	62.73	62.08	62.13	2086517
2013-03-08	62.79	63.85	62.59	63.60	3135130
2013-03-11	63.32	63.83	62.20	63.73	3089822
2013-03-12	63.77	64.40	63.62	64.08	4514369
2013-03-13	64.09	64.52	63.19	63.30	4700106
2013-03-14	63.94	65.35	63.86	64.77	4700782
2013-03-15	64.44	65.69	63.87	64.01	5086081
2013-03-18	63.39	64.06	63.08	63.75	3357927
2013-03-19	63.73	64.46	62.85	64.01	5838419
2013-03-20	64.52	65.67	64.46	65.42	4508643
2013-03-21	65.01	65.69	64.23	64.41	3722807
2013-03-22	64.66	64.93	64.25	64.50	2195763
2013-03-25	64.91	65.14	63.19	63.35	3528618
2013-03-26	63.74	64.00	63.36	63.45	3756186
2013-03-27	63.01	63.52	62.57	63.37	2227204
2013-03-28	63.56	64.15	63.18	63.29	2877458
2013-04-01	63.09	63.17	61.56	61.75	3735228
2013-04-02	62.43	62.61	59.54	59.84	6255309
2013-04-03	59.77	59.80	57.78	58.65	10159986
2013-04-04	58.80	59.32	58.61	58.78	3656299
2013-04-05	57.67	59.04	57.11	58.98	4232003
2013-04-08	59.03	59.10	58.20	58.80	4337590
2013-04-09	58.84	60.35	58.69	60.22	3583648
2013-04-10	60.42	60.87	59.92	60.77	2355148
2013-04-11	60.75	62.13	60.55	61.38	3175756
2013-04-12	61.07	61.20	58.67	59.46	4363429
2013-04-15	58.64	58.71	55.47	55.51	7150450
2013-04-16	56.15	57.55	55.70	57.33	4902182
2013-04-17	56.66	56.66	55.42	56.10	6444536
2013-04-18	56.24	56.35	55.02	55.81	4929264
2013-04-19	56.25	58.01	56.16	57.86	4639545
2013-04-22	58.15	59.11	57.37	58.64	2878416
2013-04-23	58.89	59.70	58.69	59.34	2781994
2013-04-24	59.56	60.56	59.13	60.33	3639175
2013-04-25	61.90	63.27	60.77	60.92	4978239
2013-04-26	61.99	62.24	58.57	60.14	4348182
2013-04-29	60.39	61.64	59.68	61.46	3345520
2013-04-30	61.44	61.49	60.48	60.70	3457460
2013-05-01	60.55	60.75	57.41	57.54	5845545
2013-05-02	57.96	59.47	57.33	58.90	5122461
2013-05-03	60.17	61.06	60.07	60.95	4446043
2013-05-06	62.59	62.66	61.23	62.65	4331501
2013-05-07	62.94	63.80	62.11	63.28	4320585
2013-05-08	63.30	63.52	61.91	62.84	3595608
2013-05-09	62.66	62.91	61.37	61.47	5333930
2013-05-10	61.11	61.61	60.41	61.55	4563888
2013-05-13	62.50	62.78	61.34	62.30	5772508
2013-05-14	62.07	64.99	61.99	64.64	6492178
2013-05-15	64.42	65.36	64.36	64.68	3677693
2013-05-16	64.35	66.20	64.28	66.11	5269405
2013-05-17	66.34	67.32	65.74	67.32	5283752
2013-05-20	67.27	67.45	66.80	66.95	2870164
2013-05-21	66.92	67.28	65.81	65.85	4138102
2013-05-22	65.59	67.05	64.64	65.07	3482155
2013-05-23	64.80	66.22	62.71	65.83	4930536
2013-05-24	65.26	65.92	64.85	65.72	2250461
2013-05-28	66.74	68.09	66.32	67.18	4458887
2013-05-29	66.54	67.08	65.72	66.28	3045650
2013-05-30	66.25	67.59	65.84	66.79	3137590
2013-05-31	66.61	68.07	66.01	66.65	6467801
2013-06-03	66.82	67.37	65.22	67.31	4076910
2013-06-04	67.09	68.46	67.09	67.68	4081461
2013-06-05	67.41	67.64	65.41	65.68	4468479
2013-06-06	65.56	66.58	65.30	66.40	4045725
2013-06-07	65.49	65.60	64.62	64.87	7591547
2013-06-10	65.06	65.84	64.77	65.00	3367756
2013-06-11	64.23	65.22	63.67	64.19	3285881
2013-06-12	65.04	65.29	64.03	64.12	2382022
2013-06-13	64.05	66.91	64.00	66.59	7208695
2013-06-14	66.48	68.11	66.30	67.42	4427955
2013-06-17	68.10	68.53	67.45	68.14	3489474
2013-06-18	68.48	69.45	68.39	68.81	3209705
2013-06-19	68.97	69.42	68.49	68.61	2692196
2013-06-20	67.45	68.16	66.70	67.00	3984985
2013-06-21	67.54	67.69	65.23	66.75	5082582
2013-06-24	65.06	65.75	63.89	65.03	4874993
2013-06-25	65.69	66.89	65.69	66.46	3536092
2013-06-26	66.95	67.23	65.58	66.98	3619505
2013-06-27	67.70	68.02	67.07	67.50	4611011
2013-06-28	67.45	67.75	66.26	66.26	9611874
2013-07-01	67.00	68.38	66.07	66.28	6962197
2013-07-02	66.31	66.70	64.94	65.41	5823239
2013-07-03	64.96	66.61	64.74	66.50	1987908
2013-07-05	67.33	67.69	66.71	67.68	2870279
2013-07-08	68.33	68.62	67.77	68.30	2208115
2013-07-09	69.00	69.49	68.00	68.97	2486927
2013-07-10	68.63	69.92	68.58	69.81	3836173
2013-07-11	70.61	70.64	69.11	69.39	3658389
2013-07-12	69.39	70.19	68.78	70.00	2901683
2013-07-15	70.44	71.33	69.89	70.89	3633551
2013-07-16	71.26	71.28	68.74	69.26	3074987
2013-07-17	69.73	70.02	67.84	67.94	4318677
2013-07-18	68.30	68.62	67.53	67.54	4580983
2013-07-19	67.52	68.88	67.20	68.41	3750075
2013-07-22	68.61	69.05	68.35	68.46	1821494
2013-07-23	69.05	69.26	67.85	67.90	2513591
2013-07-24	68.00	68.27	67.23	67.42	2021390
2013-07-25	67.41	68.28	67.39	68.05	2231576
2013-07-26	69.83	70.27	66.50	67.40	3383132
2013-07-29	67.40	68.03	66.35	67.72	2935257
2013-07-30	67.65	69.47	67.02	68.92	3626251
2013-07-31	68.89	69.47	68.25	68.71	2322794
2013-08-01	68.30	68.93	67.86	67.99	9263766
2013-08-02	68.00	69.24	67.73	68.95	4138501
2013-08-05	68.94	69.71	68.92	69.47	3866986
2013-08-06	69.37	69.52	68.37	68.58	4236659
2013-08-07	68.39	68.56	67.96	67.99	3351851
2013-08-08	68.75	69.00	68.24	68.59	3046499
2013-08-09	68.77	69.51	68.14	68.70	2596489
2013-08-12	68.42	68.80	68.05	68.30	3386099
2013-08-13	68.48	70.40	68.12	70.08	3925653
2013-08-14	70.17	70.53	69.55	69.58	2854659
2013-08-15	69.35	69.52	68.18	68.34	4126453
2013-08-16	68.07	69.00	67.74	68.87	2948210
2013-08-19	68.51	69.30	68.35	68.52	2247099
2013-08-20	68.52	68.60	67.52	68.24	2537178
2013-08-21	68.18	68.40	67.67	67.75	2283380
2013-08-22	67.89	69.96	67.75	69.50	2325201
2013-08-23	69.70	70.19	69.30	70.12	2065848
2013-08-26	70.30	71.04	70.09	70.12	3133305
2013-08-27	69.20	69.62	68.53	68.79	3212346
2013-08-28	68.87	69.70	68.32	69.48	2049404
2013-08-29	69.25	70.67	69.04	70.30	2663764
2013-08-30	70.43	70.67	69.78	70.15	2800015
2013-09-03	71.19	71.89	69.80	70.47	4317856
2013-09-04	69.23	69.67	68.94	69.46	6405452
2013-09-05	69.40	70.63	69.24	70.34	4696106
2013-09-06	70.63	71.01	69.98	70.32	3254979
2013-09-09	70.35	70.89	70.26	70.74	2886630
2013-09-10	71.31	71.67	70.82	70.90	4361046
2013-09-11	71.09	71.09	70.26	70.73	3891676
2013-09-12	70.74	70.95	70.08	70.19	4248755
2013-09-13	70.48	71.24	70.39	71.00	3647010
2013-09-16	71.96	72.17	71.16	71.39	4313892
2013-09-17	71.64	72.90	71.41	72.68	2937603
2013-09-18	72.88	73.52	72.51	73.37	4927740
2013-09-19	73.46	75.67	73.00	73.79	5150665
2013-09-20	73.89	74.22	72.93	73.03	12061748
2013-09-23	72.60	72.95	71.78	72.63	3255068
2013-09-24	72.66	72.97	72.31	72.42	2537369
2013-09-25	72.47	73.40	72.09	72.92	2448495
2013-09-26	73.39	74.23	73.11	74.01	3188833
2013-09-27	73.70	74.22	73.30	73.39	2364093
2013-09-30	72.37	73.59	72.10	73.23	2032850
2013-10-01	73.29	74.11	73.25	74.11	1805370
2013-10-02	73.76	74.15	72.92	74.04	2122659
2013-10-03	73.94	74.21	72.57	73.98	3364249
2013-10-04	73.86	75.47	73.65	75.39	2933384
2013-10-07	74.75	75.57	74.35	74.58	1764425
2013-10-08	74.40	74.45	72.80	73.17	3140341
2013-10-09	73.29	73.34	72.27	72.73	2939820
2013-10-10	74.63	75.31	73.78	75.09	2726521
2013-10-11	75.15	76.13	74.88	75.97	1822815
2013-10-14	75.56	76.08	75.09	75.71	1990414
2013-10-15	75.67	76.04	75.09	75.19	2472351
2013-10-16	75.75	76.54	75.21	76.50	2544312
2013-10-17	76.17	77.74	76.17	77.57	1881969
2013-10-18	77.64	78.50	77.15	77.91	3210242
2013-10-21	78.13	78.50	77.73	78.36	2250254
2013-10-22	78.22	79.17	78.07	78.76	2174841
2013-10-23	78.54	79.34	78.00	78.67	2738567
2013-10-24	78.86	79.08	77.89	78.05	2580782
2013-10-25	78.08	78.15	75.64	77.10	3630714
2013-10-28	77.19	77.32	75.32	75.51	4249282
2013-10-29	73.03	75.64	72.53	75.56	6003976
2013-10-30	75.96	77.06	75.03	75.30	2821120
2013-10-31	75.29	76.10	74.60	74.60	3090927
2013-11-01	74.26	74.30	73.60	73.93	6373712
2013-11-04	74.16	74.53	73.69	74.49	3461713
2013-11-05	74.24	74.63	73.72	74.30	2836214
2013-11-06	74.71	75.37	74.55	75.17	2715676
2013-11-07	75.52	76.01	74.51	74.81	4737698
2013-11-08	74.94	75.50	74.63	75.39	3882011
2013-11-11	75.40	75.82	75.09	75.62	3104770
2013-11-12	75.60	75.90	75.27	75.33	2408456
2013-11-13	75.30	76.57	75.22	76.52	3490612
2013-11-14	76.89	78.47	76.66	78.26	3362402
2013-11-15	78.24	78.87	78.17	78.57	2660344
2013-11-18	78.64	79.29	78.24	78.47	2095499
2013-11-19	78.39	78.62	77.46	77.65	2947899
2013-11-20	77.63	78.12	77.02	77.51	2700468
2013-11-21	77.08	78.22	77.08	77.76	2569918
2013-11-22	77.98	79.34	77.71	79.29	2354531
2013-11-25	78.42	78.52	76.26	76.55	7441613
2013-11-26	76.80	77.56	76.30	76.34	3745614
2013-11-27	76.74	77.82	76.60	77.46	2782266
2013-11-29	77.75	78.19	77.04	77.18	1780133
2013-12-02	77.44	78.01	76.77	77.85	2775582
2013-12-03	77.45	78.00	76.76	77.12	3398455
2013-12-04	76.93	77.01	75.50	76.56	4103900
2013-12-05	76.20	76.36	74.51	75.15	4283409
2013-12-06	76.22	76.96	75.76	76.55	2320446
2013-12-09	77.00	77.55	76.34	76.80	3341964
2013-12-10	76.83	77.17	76.63	76.87	1897304
2013-12-11	77.30	77.60	75.29	75.55	2512732
2013-12-12	76.50	78.26	76.03	76.50	3057921
2013-12-13	76.71	76.84	76.00	76.19	2228989
2013-12-16	77.19	77.83	76.91	77.00	2862210
2013-12-17	76.71	77.82	76.64	77.63	3257820
2013-12-18	78.02	78.52	76.60	78.44	4491330
2013-12-19	78.35	78.95	77.51	77.96	3258097
2013-12-20	77.95	78.71	77.68	78.60	4287907
2013-12-23	79.00	79.10	77.63	78.08	2684128
2013-12-24	78.21	79.27	78.09	79.17	1168055
2013-12-26	79.30	79.67	78.95	79.33	1633545
2013-12-27	79.35	79.57	79.11	79.43	1035119
2013-12-30	79.59	79.77	78.86	79.45	3309665
2013-12-31	79.65	80.33	79.32	80.28	1618622
2014-01-02	80.05	80.21	77.90	78.78	4922706
2014-01-03	78.95	79.13	78.33	78.71	1528547
2014-01-06	79.06	79.06	77.71	77.97	3119456
2014-01-07	78.16	79.25	77.90	78.94	2732859
2014-01-08	80.37	80.42	78.52	79.73	3419199
2014-01-09	79.81	80.82	79.78	80.48	3499584
2014-01-10	80.65	81.62	80.02	80.35	2350422
2014-01-13	80.42	80.60	79.63	79.82	3222122
2014-01-14	80.17	82.18	80.05	81.81	3533563
2014-01-15	82.02	82.81	81.76	82.75	2787352
2014-01-16	82.42	82.97	81.91	82.22	2351978
2014-01-17	82.03	82.10	80.90	81.40	2524208
2014-01-21	82.13	82.61	80.69	80.95	2860610
2014-01-22	81.21	81.43	78.91	80.22	5102642
2014-01-23	80.19	80.19	76.49	77.76	10505057
2014-01-24	77.16	77.77	75.86	75.92	5922059
2014-01-27	75.92	76.65	74.37	75.74	5521287
2014-01-28	75.96	77.49	75.76	76.69	2963028
2014-01-29	76.72	78.03	75.60	76.66	4430086
2014-01-30	77.39	78.93	76.65	78.06	4588120
2014-01-31	79.00	80.82	77.50	78.76	5929433
2014-02-03	78.99	79.41	76.73	77.21	4804753
2014-02-04	77.59	78.84	77.17	78.04	3660193
2014-02-05	77.37	77.95	76.32	77.61	4798821
2014-02-06	78.00	79.25	77.56	79.12	2807814
2014-02-07	79.92	81.11	79.57	80.83	3619455
2014-02-10	80.71	81.30	80.38	80.96	3019859
2014-02-11	81.28	82.27	80.82	81.68	4133163
2014-02-12	81.70	82.97	81.70	82.62	3195213
2014-02-13	81.88	83.76	81.88	83.37	3304911
2014-02-14	83.20	84.52	83.01	84.47	2936214
2014-02-18	84.99	85.40	84.03	85.33	3614766
2014-02-19	85.00	86.10	84.13	84.28	3899582
2014-02-20	84.32	86.24	83.47	85.80	4005053
2014-02-21	86.36	86.79	85.59	85.65	3302551
2014-02-24	85.70	87.10	85.61	85.97	2980376
2014-02-25	85.90	86.72	85.40	86.30	2937073
2014-02-26	86.39	87.50	86.18	87.42	3226478
2014-02-27	86.89	87.92	86.43	87.87	3754127
2014-02-28	88.14	89.19	87.62	88.08	4634176
2014-03-03	87.28	88.48	87.04	88.47	2428127
2014-03-04	89.63	89.80	88.86	89.68	3084704
2014-03-05	89.64	90.36	89.53	90.10	2929979
2014-03-06	90.57	91.94	90.53	91.06	4128424
2014-03-07	91.31	91.57	90.30	90.90	2679157
2014-03-10	90.61	91.17	90.00	91.03	2326251
2014-03-11	91.11	91.59	90.30	90.44	2827396
2014-03-12	89.89	90.83	89.44	90.16	2829428
2014-03-13	90.65	91.02	88.83	89.03	3118596
2014-03-14	88.81	90.09	88.73	88.92	3376899
2014-03-17	89.57	91.02	89.51	90.60	2286522
2014-03-18	90.76	91.11	90.55	90.70	3985595
2014-03-19	90.92	90.92	88.86	89.70	3421627
2014-03-20	89.56	90.30	89.25	90.26	2245907
2014-03-21	90.55	90.73	89.95	90.04	3906485
2014-03-24	90.52	90.90	89.12	89.57	3558818
2014-03-25	90.31	91.48	90.27	90.57	3616334
2014-03-26	91.37	91.37	89.86	89.88	3300033
2014-03-27	89.75	89.79	87.34	87.36	4693930
2014-03-28	87.27	88.77	87.20	88.38	2495796
2014-03-31	89.54	89.78	88.77	88.94	2592102
2014-04-01	89.15	89.16	88.49	88.77	3642358
2014-04-02	88.86	90.32	88.60	90.27	2517433
2014-04-03	90.07	90.91	89.80	90.46	2567353
2014-04-04	91.50	91.87	88.98	89.03	3362995
2014-04-07	88.73	89.09	86.50	87.12	3924335
2014-04-08	87.15	87.78	86.50	87.04	3388165
2014-04-09	87.26	89.05	86.91	88.54	2983567
2014-04-10	88.93	88.93	87.17	87.38	4483749
2014-04-11	85.40	88.24	85.40	87.11	3775362
2014-04-14	87.86	88.57	87.41	88.15	2568794
2014-04-15	88.42	89.67	87.80	89.55	3746983
2014-04-16	91.39	92.11	90.31	91.46	3600331
2014-04-17	91.62	92.49	90.43	92.11	3284320
2014-04-21	93.43	93.43	91.80	92.24	2481915
2014-04-22	93.03	93.99	92.31	93.27	2479304
2014-04-23	92.98	93.90	91.59	92.30	3577632
2014-04-24	92.02	92.20	90.79	91.48	2298330
2014-04-25	91.35	91.59	90.67	91.05	3205236
2014-04-28	91.74	91.93	89.86	90.74	3474545
2014-04-29	90.22	92.55	89.75	90.97	6085266
2014-04-30	91.29	93.41	90.83	92.50	5343988
2014-05-01	92.79	92.83	91.87	92.42	2194697
2014-05-02	92.08	93.18	92.00	92.40	2042102
2014-05-05	92.21	94.04	92.12	93.66	1952286
2014-05-06	93.40	94.43	92.97	94.05	2235944
2014-05-07	94.37	95.81	93.93	95.77	2549418
2014-05-08	95.54	96.36	93.91	94.45	3756693
2014-05-09	94.82	95.47	93.81	95.45	2312356
2014-05-12	96.20	96.72	95.90	96.28	2369858
2014-05-13	96.72	97.11	95.92	95.99	2651199
2014-05-14	96.35	97.07	95.76	96.57	2387339
2014-05-15	96.18	96.34	94.29	95.24	2984475
2014-05-16	95.30	96.33	94.64	96.14	2218632
2014-05-19	96.16	98.18	96.08	96.80	3558764
2014-05-20	96.57	97.73	96.42	97.00	2871787
2014-05-21	97.45	98.39	97.27	98.16	2916992
2014-05-22	98.00	98.46	97.56	97.70	2662366
2014-05-23	97.70	98.92	97.68	98.78	1849279
2014-05-27	99.05	99.70	98.25	98.47	3229869
2014-05-28	98.84	99.90	98.51	98.99	3100916
2014-05-29	99.16	100.49	98.52	100.35	1954183
2014-05-30	100.26	100.29	99.12	99.57	3241334
2014-06-02	99.93	100.50	99.26	100.20	2216138
2014-06-03	100.22	101.00	99.84	99.89	2224671
2014-06-04	99.94	100.61	99.32	100.13	2455548
2014-06-05	99.90	100.33	98.77	99.04	3706513
2014-06-06	99.20	99.65	98.83	99.00	3609895
2014-06-09	98.74	99.67	98.52	98.92	2126009
2014-06-10	99.00	100.07	98.90	99.95	2236883
2014-06-11	99.06	99.62	99.01	99.20	1938894
2014-06-12	98.73	101.13	98.73	99.26	4191780
2014-06-13	99.08	99.75	98.73	98.96	2530842
2014-06-16	99.12	99.33	98.13	98.87	2399008
2014-06-17	98.54	99.34	98.41	98.78	2342092
2014-06-18	98.55	99.06	97.86	98.97	2681300
2014-06-19	99.06	99.41	98.55	98.80	2091529
2014-06-20	99.36	100.33	99.09	100.15	5610471
2014-06-23	100.33	101.00	99.63	100.72	3123416
2014-06-24	102.63	102.63	100.06	100.10	4549484
2014-06-25	99.33	100.35	98.40	98.58	4048178
2014-06-26	98.96	99.00	97.63	98.50	2604517
2014-06-27	98.14	98.63	96.36	96.87	6178363
2014-06-30	97.14	98.13	96.63	97.65	3010141
2014-07-01	98.30	99.13	97.54	98.52	2248619
2014-07-02	98.21	99.22	98.16	98.75	2097992
2014-07-03	98.87	99.89	98.84	99.67	1320566
2014-07-07	99.27	99.47	97.79	98.34	2208437
2014-07-08	97.80	98.31	97.09	97.68	2346475
2014-07-09	98.16	99.07	98.01	98.82	2299821
2014-07-10	97.64	99.30	97.57	98.49	2085689
2014-07-11	98.60	99.42	98.30	99.16	1781731
2014-07-14	99.60	99.60	98.65	98.99	2168209
2014-07-15	99.26	99.78	98.23	98.47	2595310
2014-07-16	98.47	99.59	98.47	99.45	2327273
2014-07-17	98.49	100.42	98.47	99.53	2279740
2014-07-18	99.31	101.21	99.24	101.03	2624245
2014-07-21	100.62	101.38	100.10	101.22	2145827
2014-07-22	101.25	102.20	101.08	102.15	2394321
2014-07-23	102.50	103.04	102.24	102.50	2099742
2014-07-24	103.11	103.47	102.14	102.42	2287893
2014-07-25	105.00	107.68	104.52	107.49	4070672
2014-07-28	107.50	109.91	107.42	109.65	4021021
2014-07-29	109.67	110.38	108.25	108.29	2674574
2014-07-30	108.75	109.26	107.79	108.18	2841964
2014-07-31	107.33	107.59	105.95	106.25	3505704
2014-08-01	106.25	106.96	105.64	106.55	2564388
2014-08-04	107.16	108.68	106.06	108.64	3226835
2014-08-05	107.69	109.18	106.69	107.36	3053850
2014-08-06	107.38	109.75	107.37	108.99	2723961
2014-08-07	109.15	109.99	107.66	107.93	2604570
2014-08-08	108.02	108.61	107.59	108.37	3937011
2014-08-11	109.13	109.80	107.93	108.28	2932436
2014-08-12	108.42	109.04	107.77	108.89	2736466
2014-08-13	109.05	110.14	108.65	109.85	2741875
2014-08-14	110.00	110.49	109.70	109.79	1909120
2014-08-15	110.00	110.67	108.72	110.60	2593100
2014-08-18	111.58	112.00	110.68	111.16	2569086
2014-08-19	111.41	112.37	111.17	112.20	2171188
2014-08-20	112.38	112.52	111.83	112.17	1751025
2014-08-21	112.19	112.73	111.46	112.30	1887644
2014-08-22	111.80	112.43	111.50	112.14	1587724
2014-08-25	112.83	113.65	112.57	112.95	2037617
2014-08-26	113.14	113.14	112.35	112.60	1516984
2014-08-27	113.12	113.71	112.45	113.60	1654798
2014-08-28	113.51	113.71	112.56	113.48	1602128
2014-08-29	113.94	114.38	113.34	114.35	2052317
2014-09-02	115.07	115.33	113.78	114.19	2548209
2014-09-03	114.45	114.78	114.08	114.23	1770827
2014-09-04	114.47	114.91	113.58	113.84	1572954
2014-09-05	113.94	114.72	113.51	114.59	1772795
2014-09-08	114.32	115.01	113.89	114.00	2064374
2014-09-09	113.78	114.26	112.94	113.03	1604709
2014-09-10	113.02	113.64	112.00	113.45	1445429
2014-09-11	113.01	113.42	112.55	113.23	1806473
2014-09-12	113.38	113.60	111.46	111.68	2316278
2014-09-15	111.47	112.05	110.82	111.86	2150238
2014-09-16	111.78	112.52	111.46	111.56	2959733
2014-09-17	112.02	113.08	110.87	111.58	2981548
2014-09-18	112.22	113.86	112.19	113.75	2911453
2014-09-19	114.63	115.40	113.54	114.00	4759956
2014-09-22	114.00	114.28	112.56	112.61	2475458
2014-09-23	112.56	112.82	110.15	110.31	2779148
2014-09-24	110.91	111.98	109.74	111.95	2875794
2014-09-25	111.43	111.79	109.98	110.06	2033347
2014-09-26	110.35	113.65	110.25	113.25	2622464
2014-09-29	112.12	113.59	111.25	113.30	2202521
2014-09-30	112.49	112.69	107.67	108.66	6396005
2014-10-01	107.77	107.79	104.45	105.00	6965346
2014-10-02	104.20	104.50	100.78	103.00	7078221
2014-10-03	103.12	103.65	100.81	101.72	6060799
2014-10-06	102.00	102.60	101.37	101.89	4249566
2014-10-07	101.24	101.34	99.24	99.33	4941055
2014-10-08	99.49	102.81	98.28	102.58	6440847
2014-10-09	102.76	103.09	99.01	99.18	4465526
2014-10-10	99.10	99.11	94.95	95.04	6653454
2014-10-13	95.51	95.80	86.36	86.59	12438117
2014-10-14	88.25	89.45	84.50	85.39	12464395
2014-10-15	83.76	86.29	81.15	85.93	12922815
2014-10-16	84.47	90.54	84.46	89.33	9025146
2014-10-17	92.29	92.82	89.27	89.63	7255673
2014-10-20	89.38	92.27	89.26	92.02	4532750
2014-10-21	92.89	95.71	92.83	95.19	5721910
2014-10-22	96.48	96.81	93.36	93.48	4837669
2014-10-23	94.48	94.90	92.31	94.33	5020539
2014-10-24	92.22	93.42	90.01	92.39	7485223
2014-10-27	89.15	89.91	84.69	87.19	12042925
2014-10-28	87.25	89.27	86.33	89.23	6405568
2014-10-29	90.21	90.87	88.41	90.79	11498768
2014-10-30	90.03	91.44	89.35	91.01	4771212
2014-10-31	92.23	92.52	89.71	91.63	6514206
2014-11-03	91.89	92.50	89.03	89.22	6612284
2014-11-04	88.49	88.50	83.16	84.07	9161222
2014-11-05	84.46	86.76	84.03	85.25	6079887
2014-11-06	84.81	87.22	84.43	86.30	4869987
2014-11-07	86.51	87.83	86.31	87.46	4184485
2014-11-10	87.48	89.07	87.03	88.03	3982159
2014-11-11	87.96	88.55	86.57	88.54	3119885
2014-11-12	88.75	89.12	86.84	88.59	5527169
2014-11-13	88.56	89.65	88.10	88.29	1391123
2014-11-14	87.94	89.38	87.60	88.33	4124175
2014-11-17	88.18	88.33	86.74	87.70	4940082
2014-11-18	88.09	89.63	88.07	89.04	4714165
2014-11-19	89.17	89.62	88.33	89.35	3339706
2014-11-20	88.00	90.75	87.66	90.42	6185540
2014-11-21	94.00	94.33	90.43	91.20	6461556
2014-11-24	91.13	91.61	90.31	90.56	4207505
2014-11-25	91.29	91.66	90.10	90.65	3913971
2014-11-26	90.39	90.39	88.37	89.54	3836665
2014-11-28	83.92	84.02	78.58	78.86	8323259
2014-12-01	76.21	78.61	75.30	76.81	12690635
2014-12-02	77.23	77.98	75.88	77.03	6125495
2014-12-03	77.60	80.17	77.06	78.72	7430700
2014-12-04	78.25	81.14	78.21	81.14	7160629
2014-12-05	83.43	83.44	80.21	80.77	7066093
2014-12-08	80.19	80.78	76.26	77.70	7485792
2014-12-09	77.31	78.76	76.67	78.69	5001391
2014-12-10	77.57	77.57	74.04	74.62	6823125
2014-12-11	74.42	76.89	74.41	75.30	5133692
2014-12-12	71.32	73.19	70.26	70.61	9434193
2014-12-15	71.67	72.19	70.06	70.67	6474471
2014-12-16	71.14	73.69	70.37	71.55	8814899
2014-12-17	72.08	77.11	72.00	75.60	8663970
2014-12-18	80.87	81.21	76.85	79.26	9716195
2014-12-19	80.37	82.31	79.71	82.00	8325675
2014-12-22	82.43	82.43	80.20	81.11	4721250
2014-12-23	81.34	82.82	80.39	82.20	4043830
2014-12-24	81.63	82.36	80.77	81.31	2367163
2014-12-26	81.21	81.98	80.54	80.98	2846888
2014-12-29	80.97	81.99	80.37	80.73	3422768
2014-12-30	81.23	81.70	80.29	80.60	2985866
2014-12-31	80.13	80.58	78.95	79.39	3304905
2015-01-02	79.94	80.59	79.29	80.07	2868725
2015-01-05	78.79	78.99	75.23	76.04	5461191
2015-01-06	76.44	76.90	74.12	74.43	5074643
2015-01-07	75.14	75.97	74.01	75.21	3457127
2015-01-08	76.05	78.56	75.86	78.22	6055550
2015-01-09	79.46	79.77	77.69	78.98	5082556
2015-01-12	78.36	78.80	75.76	76.15	5468355
2015-01-13	77.30	77.30	74.51	75.30	6464193
2015-01-14	74.13	74.82	71.74	74.36	6020475
2015-01-15	75.08	76.84	74.33	75.27	5792153
2015-01-16	75.42	80.24	75.42	79.84	7351729
2015-01-20	79.21	79.58	76.20	77.94	4823089
2015-01-21	78.10	81.72	77.40	81.38	5419977
2015-01-22	82.32	82.97	80.41	81.41	5269282
2015-01-23	80.94	81.73	80.36	80.80	4169213
2015-01-26	80.17	80.36	78.88	79.27	5172910
2015-01-27	78.05	79.80	76.99	78.67	5096536
2015-01-28	79.21	79.21	76.12	76.46	4814047
2015-01-29	77.18	78.03	75.43	77.77	5502066
2015-01-30	76.95	81.09	76.47	79.09	5012063
2015-02-02	79.25	82.86	79.25	82.00	6821343
2015-02-03	83.71	87.14	83.38	86.90	8715598
2015-02-04	85.84	86.73	84.36	85.35	6207116
2015-02-05	86.45	90.20	86.28	87.65	6285355
2015-02-06	88.06	88.61	86.63	86.82	5235991
2015-02-09	88.18	89.29	87.28	88.34	5524407
2015-02-10	88.49	88.65	87.37	88.21	4870070
2015-02-11	87.56	88.14	86.38	87.18	4364797
2015-02-12	88.25	90.82	88.16	89.80	5468702
2015-02-13	89.21	90.35	89.21	89.99	6001521
2015-02-17	89.10	90.58	88.13	89.94	3967851
2015-02-18	88.15	89.53	87.81	89.49	2998921
2015-02-19	88.19	91.45	87.46	91.24	4946526
2015-02-20	90.67	91.14	89.37	90.47	4922869
2015-02-23	89.95	91.79	89.54	91.55	4000118
2015-02-24	91.82	91.99	90.51	91.32	3167971
2015-02-25	91.53	91.75	89.50	89.59	3450729
2015-02-26	88.30	89.53	85.64	86.75	6015012
2015-02-27	86.88	88.01	85.86	85.91	3891888
2015-03-02	85.55	86.29	84.05	86.10	4474718
2015-03-03	85.64	86.83	85.40	86.49	3095069
2015-03-04	85.99	87.40	85.50	87.24	3092763
2015-03-05	87.08	88.14	86.45	87.98	4889929
2015-03-06	86.49	87.87	86.36	87.40	5861671
2015-03-09	87.50	88.50	87.49	87.60	2951740
2015-03-10	86.34	86.59	84.06	84.38	4496993
2015-03-11	84.64	85.47	83.81	85.11	2827039
2015-03-12	85.20	86.89	85.20	86.02	3027232
2015-03-13	85.29	85.46	83.21	83.72	3159819
2015-03-16	83.93	85.36	82.35	85.27	3220395
2015-03-17	84.25	84.71	81.77	82.66	6033428
2015-03-18	82.40	87.00	81.76	86.81	4938507
2015-03-19	85.90	86.29	84.71	85.02	2808814
2015-03-20	85.57	86.21	85.31	85.53	7202882
2015-03-23	86.13	87.68	86.01	86.38	2712139
2015-03-24	86.71	86.85	85.62	86.04	1876529
2015-03-25	86.47	87.32	85.34	85.40	2426347
2015-03-26	86.00	88.59	86.00	87.86	4983397
2015-03-27	88.46	88.57	85.70	86.56	4408746
2015-03-30	87.28	88.25	87.26	87.77	3006150
2015-03-31	87.04	88.18	86.31	87.80	2765799
2015-04-01	88.33	88.79	87.03	88.63	3556181
2015-04-02	88.32	89.48	87.97	87.98	3918975
2015-04-06	88.30	91.76	88.08	90.95	4443925
2015-04-07	90.52	91.93	90.14	91.83	5250710
2015-04-08	92.05	92.64	91.16	91.26	4695160
2015-04-09	91.59	92.62	90.44	90.74	4365614
2015-04-10	91.28	91.50	90.46	91.41	2519491
2015-04-13	91.72	91.95	90.96	91.10	1809291
2015-04-14	91.72	93.65	91.64	93.30	3130476
2015-04-15	93.92	97.00	93.85	96.52	5097476
2015-04-16	96.48	96.70	95.50	95.91	3138176
2015-04-17	94.91	95.96	94.52	95.65	4089469
2015-04-20	95.93	96.82	95.84	96.35	2648246
2015-04-21	96.35	96.68	95.17	96.55	3251737
2015-04-22	96.58	97.57	95.85	97.11	2595344
2015-04-23	96.98	98.49	96.74	97.57	3188361
2015-04-24	100.61	102.11	98.71	100.83	6306618
2015-04-27	101.40	103.77	101.09	103.53	6129366
2015-04-28	102.24	104.16	101.60	104.14	6156869
2015-04-29	102.52	105.20	101.50	104.45	6294021
2015-04-30	104.10	105.23	103.18	103.52	3846422
2015-05-01	104.31	105.10	103.05	104.50	3724150
2015-05-04	104.75	104.96	103.70	103.87	2939174
2015-05-05	104.28	105.95	102.48	102.97	4511088
2015-05-06	104.25	104.99	102.83	103.26	4341516
2015-05-07	101.38	102.48	100.02	101.79	4461096
2015-05-08	107.03	107.32	102.66	103.83	3905796
2015-05-11	103.84	104.38	103.27	103.42	2007614
2015-05-12	103.15	104.35	102.34	103.23	2169340
2015-05-13	103.36	105.18	103.21	104.40	3190620
2015-05-14	104.90	105.78	103.96	104.21	2451688
2015-05-15	103.77	104.82	102.84	104.74	2438673
2015-05-18	104.20	104.66	103.34	104.40	1949446
2015-05-19	103.56	104.07	100.17	101.23	4413226
2015-05-20	101.51	102.43	100.82	101.81	2459944
2015-05-21	101.90	104.12	101.90	103.42	2077649
2015-05-22	103.12	103.85	102.24	102.90	2071198
2015-05-26	101.88	102.11	99.80	100.62	3000040
2015-05-27	100.73	101.82	99.92	101.34	2669282
2015-05-28	99.64	101.55	99.64	101.46	2599701
2015-05-29	101.12	102.37	100.74	101.10	4396654
2015-06-01	101.79	102.41	100.64	101.43	2130803
2015-06-02	101.36	103.33	101.36	102.32	3617467
2015-06-03	103.03	104.35	102.61	102.78	4929600
2015-06-04	100.84	101.19	99.40	99.48	5154379
2015-06-05	99.27	100.62	98.62	99.68	3291918
2015-06-08	99.78	100.38	99.34	99.48	2726884
2015-06-09	100.30	102.70	100.24	101.83	3013691
2015-06-10	103.00	104.91	102.67	104.06	3443405
2015-06-11	104.26	104.79	103.81	104.32	1907804
2015-06-12	103.95	104.58	103.50	104.28	2091868
2015-06-15	103.06	104.31	102.49	103.87	1649784
2015-06-16	103.39	104.77	102.72	104.67	1764016
2015-06-17	105.22	105.72	102.56	103.64	4748242
2015-06-18	104.51	105.38	103.76	104.82	3366901
2015-06-19	104.52	105.05	103.93	103.94	3179837
2015-06-22	104.97	105.48	104.01	104.96	2012050
2015-06-23	105.00	105.33	103.71	104.45	3171580
2015-06-24	104.65	105.10	103.76	104.81	2980529
2015-06-25	105.17	106.50	104.89	106.13	2883255
2015-06-26	105.73	106.36	104.32	104.63	2860160
2015-06-29	102.64	103.62	101.55	101.62	2936829
2015-06-30	102.37	104.95	102.25	103.52	3005875
2015-07-01	104.15	104.66	100.50	101.06	4304740
2015-07-02	101.50	102.03	101.03	101.65	2395994
2015-07-06	100.00	101.56	98.63	98.75	3860396
2015-07-07	98.80	99.00	94.29	97.62	9028207
2015-07-08	96.45	96.84	94.46	95.07	3426236
2015-07-09	96.82	98.93	96.68	97.31	3585445
2015-07-10	98.52	99.06	97.59	98.38	2130402
2015-07-13	99.13	99.96	98.88	99.45	2078662
2015-07-14	99.34	101.40	99.03	101.12	3021704
2015-07-15	100.98	101.37	99.50	100.30	2225448
2015-07-16	100.75	101.49	99.91	100.75	1975676
2015-07-17	100.43	100.43	96.91	97.50	3825247
2015-07-20	97.05	97.50	95.32	96.23	3873504
2015-07-21	96.37	97.56	95.19	96.06	3223842
2015-07-22	95.95	96.28	95.10	95.71	2980053
2015-07-23	96.09	96.11	93.78	93.80	4504767
2015-07-24	93.99	93.99	88.51	90.37	6388513
2015-07-27	89.04	90.70	88.76	89.85	4871152
2015-07-28	93.24	93.36	88.70	92.46	6223755
2015-07-29	92.95	94.99	91.27	93.76	5471621
2015-07-30	93.80	94.20	92.66	94.15	2351741
2015-07-31	94.94	95.75	93.50	93.83	3302953
2015-08-03	93.35	93.53	89.06	90.07	6221225
2015-08-04	90.53	91.93	90.44	91.56	3098829
2015-08-05	92.45	93.46	90.89	91.64	3867890
2015-08-06	91.40	92.10	90.01	90.18	3443073
2015-08-07	89.80	90.52	86.87	86.99	4421776
2015-08-10	87.50	91.50	86.36	91.42	4384196
2015-08-11	89.27	89.55	88.15	89.36	3525407
2015-08-12	87.93	89.82	87.30	89.38	3943075
2015-08-13	89.49	89.88	88.49	89.28	3137332
2015-08-14	89.09	90.10	86.55	87.11	4581010
2015-08-17	86.76	87.70	85.50	87.32	3411222
2015-08-18	87.19	87.69	85.92	86.18	3215784
2015-08-19	85.31	85.69	82.80	84.93	5802029
2015-08-20	84.48	85.76	83.79	83.91	4695791
2015-08-21	82.86	83.47	80.15	80.25	6246530
2015-08-24	75.00	80.69	72.76	77.25	7916834
2015-08-25	81.75	82.23	77.65	77.72	7428199
2015-08-26	80.77	81.58	79.74	80.90	7122244
2015-08-27	83.00	85.94	82.61	85.26	6441025
2015-08-28	84.02	86.35	84.02	85.43	4249167
2015-08-31	83.24	86.17	82.50	85.38	3472489
2015-09-01	82.31	84.82	81.11	81.55	4562650
2015-09-02	82.98	82.98	80.94	82.76	3565829
2015-09-03	83.34	84.13	82.15	82.69	3707750
2015-09-04	80.82	81.76	79.78	80.25	4031695
2015-09-08	81.89	83.50	81.70	83.17	3429035
2015-09-09	85.01	86.08	82.66	83.12	5653884
2015-09-10	82.88	85.03	82.78	84.11	3701164
2015-09-11	83.49	83.97	82.62	83.77	3845223
2015-09-14	83.68	83.73	81.65	82.39	3496119
2015-09-15	82.80	84.41	82.65	83.78	3989736
2015-09-16	84.30	87.42	83.67	87.30	3935668
2015-09-17	86.27	87.62	85.86	86.20	4302219
2015-09-18	84.53	85.77	84.01	85.69	6854757
2015-09-21	86.22	87.51	85.74	86.76	3102480
2015-09-22	85.02	85.69	84.02	84.93	3770943
2015-09-23	84.93	85.86	83.09	83.20	3067189
2015-09-24	82.16	84.30	80.82	83.85	4057713
2015-09-25	85.05	85.23	83.67	84.51	2758856
2015-09-28	83.49	83.66	80.22	80.60	3504730
2015-09-29	80.84	81.90	80.14	80.96	3732981
2015-09-30	82.33	84.06	81.96	83.36	3580494
2015-10-01	84.72	87.04	84.13	85.98	5318491
2015-10-02	83.93	88.47	83.84	88.43	2967767
2015-10-05	89.49	91.29	89.37	90.55	4333980
2015-10-06	90.88	94.57	90.53	93.63	4996432
2015-10-07	95.23	96.63	92.77	95.59	5486251
2015-10-08	95.57	97.51	95.16	97.50	3712306
2015-10-09	98.15	98.25	94.73	95.45	5172591
2015-10-12	94.71	94.79	91.96	92.68	4156225
2015-10-13	92.13	94.44	91.74	92.28	4469549
2015-10-14	92.50	94.53	92.00	94.15	2982972
2015-10-15	93.75	94.15	91.49	93.40	4289739
2015-10-16	94.66	95.24	92.53	94.16	3321512
2015-10-19	93.45	93.71	92.40	93.36	3647897
2015-10-20	93.33	95.40	92.74	93.34	3158559
2015-10-21	93.93	94.00	90.84	91.25	5104019
2015-10-22	93.27	94.61	92.92	94.51	5116169
2015-10-23	95.16	95.50	90.75	94.16	5286710
2015-10-26	93.84	94.54	92.40	92.41	3254672
2015-10-27	91.39	92.39	89.65	90.43	5199229
2015-10-28	90.91	92.98	90.24	92.15	5376783
2015-10-29	91.58	92.47	91.56	92.00	3095500
2015-10-30	92.28	93.57	91.63	92.91	5478911
2015-11-02	92.69	94.29	92.26	93.62	3314732
2015-11-03	93.59	96.20	93.50	95.31	4619945
2015-11-04	95.58	96.50	94.97	95.42	4020990
2015-11-05	94.83	95.82	93.88	94.99	3029826
2015-11-06	94.55	96.22	94.20	96.18	3653033
2015-11-09	95.78	96.78	94.23	94.49	2484704
2015-11-10	94.33	94.72	92.13	93.47	2729824
2015-11-11	93.78	94.43	92.34	92.53	2151184
2015-11-12	90.75	91.00	88.77	90.05	4101880
2015-11-13	90.10	92.28	90.08	91.78	3130505
2015-11-16	91.85	94.52	91.63	94.42	2861742
2015-11-17	94.00	95.37	93.00	93.99	2827956
2015-11-18	94.38	95.12	93.99	95.07	2870342
2015-11-19	94.85	95.10	92.90	93.12	2332337
2015-11-20	93.45	94.93	93.14	93.29	2253297
2015-11-23	93.62	95.09	93.60	94.42	2672168
2015-11-24	94.27	96.82	93.93	96.32	3665980
2015-11-25	96.02	96.87	95.27	95.95	2031877
2015-11-27	94.48	95.89	94.48	95.16	1115319
2015-11-30	95.61	96.80	95.41	95.82	2828403
2015-12-01	96.00	97.20	95.71	97.08	3352561
2015-12-02	96.37	96.82	94.50	95.08	2541535
2015-12-03	95.66	96.30	94.28	95.17	3880603
2015-12-04	94.94	96.64	93.89	96.33	3582887
2015-12-07	95.50	95.63	89.57	90.49	5429136
2015-12-08	88.70	89.37	85.82	87.37	7114970
2015-12-09	88.25	90.97	87.41	88.83	6489774
2015-12-10	88.30	88.95	87.14	87.50	2526055
2015-12-11	86.00	87.23	85.20	85.58	4169053
2015-12-14	85.34	85.81	83.22	85.72	4247311
2015-12-15	86.96	89.31	86.81	88.05	4245137
2015-12-16	88.61	90.13	87.56	88.93	3632379
2015-12-17	89.30	89.36	87.36	87.69	2498565
2015-12-18	87.44	89.59	87.06	87.53	6437728
2015-12-21	87.97	88.63	86.31	86.98	3025233
2015-12-22	88.06	88.06	86.63	87.09	2816823
2015-12-23	88.17	89.80	87.72	89.75	2862567
2015-12-24	89.45	89.89	88.17	88.17	1314919
2015-12-28	87.71	87.87	86.77	86.92	2168929
2015-12-29	87.77	89.00	87.77	88.66	2085135
2015-12-30	88.07	88.79	87.55	87.76	1240068
2015-12-31	87.00	87.90	86.88	86.90	1804419
2016-01-04	86.28	87.27	85.55	87.18	2657295
2016-01-05	87.82	88.34	86.25	87.64	2333591
2016-01-06	85.11	85.57	82.66	83.51	3823952
2016-01-07	82.38	82.57	79.62	80.09	5271046
2016-01-08	80.52	81.53	79.15	79.59	4011933
2016-01-11	78.83	78.98	75.53	76.33	6074854
2016-01-12	77.44	78.27	75.84	78.15	4539527
2016-01-13	79.75	79.75	74.82	74.94	5040513
2016-01-14	74.91	77.67	73.94	76.37	4797901
2016-01-15	74.72	75.93	74.14	74.98	4970361
2016-01-19	75.02	75.97	72.18	73.98	5176115
2016-01-20	71.74	73.41	69.10	72.34	5215733
2016-01-21	72.43	74.79	71.55	74.59	4437470
2016-01-22	77.43	80.00	77.13	78.49	6191412
2016-01-25	78.50	78.58	75.80	75.84	4050070
2016-01-26	76.44	77.67	75.55	77.62	3629764
2016-01-27	77.21	78.62	76.02	76.71	2994119
2016-01-28	78.75	80.19	77.16	77.39	3832133
2016-01-29	77.51	78.51	76.08	77.97	5172244
2016-02-01	77.59	77.96	76.00	77.25	5507575
2016-02-02	75.23	76.28	73.82	75.20	5035905
2016-02-03	75.39	76.45	71.50	75.48	6170390
2016-02-04	75.82	80.46	75.82	79.66	5640497
2016-02-05	78.84	81.35	78.63	79.75	5351852
2016-02-08	78.31	78.34	73.14	75.72	5161590
2016-02-09	75.00	76.47	74.07	75.72	3909354
2016-02-10	75.59	77.61	74.55	75.02	2236773
2016-02-11	73.30	74.74	72.15	73.43	4018799
2016-02-12	74.87	76.53	73.44	76.46	3533066
2016-02-16	77.61	78.39	76.90	77.93	3706565
2016-02-17	79.00	81.04	78.55	79.10	3789416
2016-02-18	79.50	80.25	78.72	80.20	3711634
2016-02-19	79.66	80.00	77.93	78.14	3250123
2016-02-22	79.69	81.39	79.64	80.56	2730033
2016-02-23	80.09	80.31	76.59	77.00	2662067
2016-02-24	76.00	78.41	75.04	78.25	3358228
2016-02-25	77.46	78.56	76.33	78.18	2567050
2016-02-26	80.64	81.16	79.47	80.17	3526862
2016-02-29	80.52	82.01	79.94	80.21	4193288
2016-03-01	81.09	81.61	79.75	80.89	3816800
2016-03-02	81.36	81.57	79.39	80.43	3638577
2016-03-03	80.17	80.90	79.72	79.90	3608325
2016-03-04	80.39	83.24	79.75	82.00	5473217
2016-03-07	82.12	84.26	81.93	84.24	3567291
2016-03-08	83.19	84.08	80.54	80.58	6366422
2016-03-09	81.95	82.92	80.89	82.59	7156130
2016-03-10	82.68	85.04	82.36	84.98	4738713
2016-03-11	86.49	87.83	86.25	87.48	4436789
2016-03-14	86.81	87.45	84.64	84.75	4331845
2016-03-15	83.70	84.65	82.52	84.22	4304352
2016-03-16	83.30	86.42	83.30	86.33	3289055
2016-03-17	86.55	89.18	86.54	88.60	4898313
2016-03-18	89.72	89.99	86.79	87.62	9606386
2016-03-21	87.62	88.16	85.53	86.20	3486035
2016-03-22	85.79	86.70	84.85	86.07	2974789
2016-03-23	85.85	85.92	84.26	84.71	3714170
2016-03-24	83.61	85.40	83.29	85.37	2736395
2016-03-28	85.53	85.58	84.66	85.11	1805395
2016-03-29	84.38	85.31	83.65	85.19	2963097
2016-03-30	85.90	86.91	85.39	85.90	2704619
2016-03-31	86.07	87.23	85.40	85.58	2413209
2016-04-01	84.50	86.91	83.58	86.83	2740629
2016-04-04	86.74	87.68	85.97	86.16	2081995
2016-04-05	84.87	85.29	84.24	84.87	2559367
2016-04-06	85.11	86.34	84.03	86.23	2850651
2016-04-07	85.39	86.10	84.11	84.39	2166517
2016-04-08	85.77	86.77	82.24	83.87	6172937
2016-04-11	84.69	86.65	84.47	85.19	2582165
2016-04-12	85.82	88.16	85.45	87.88	3389810
2016-04-13	88.69	89.67	87.61	88.40	3205174
2016-04-14	89.37	89.37	87.90	88.40	1838025
2016-04-15	88.75	89.31	88.07	88.15	2541057
2016-04-18	86.75	88.79	85.33	88.48	2151525
2016-04-19	89.13	91.24	89.13	91.10	3483446
2016-04-20	90.81	91.41	90.13	90.44	2584279
2016-04-21	90.89	93.75	90.49	90.69	4673306
2016-04-22	93.15	93.15	88.31	90.20	5241996
2016-04-25	89.17	90.00	87.95	88.25	3272320
2016-04-26	88.85	90.07	88.58	89.64	2597920
2016-04-27	89.55	90.28	88.01	89.16	3680781
2016-04-28	88.36	89.00	86.11	86.36	3555727
2016-04-29	85.66	86.06	81.60	82.67	6077721
2016-05-02	83.00	84.18	82.00	83.82	3874383
2016-05-03	82.61	83.34	81.15	82.97	3860176
2016-05-04	82.10	82.98	81.18	81.40	3241841
2016-05-05	81.92	82.93	81.30	81.62	2786529
2016-05-06	81.44	82.50	81.21	82.10	1921974
2016-05-09	81.54	82.50	80.05	81.16	2623422
2016-05-10	81.36	82.63	81.00	82.32	2940926
2016-05-11	82.33	83.00	81.26	81.87	2386861
2016-05-12	83.23	83.50	81.08	81.25	2590801
2016-05-13	81.03	82.35	80.39	80.72	2549281
2016-05-16	81.05	83.79	80.80	83.27	3504334
2016-05-17	83.06	85.00	83.00	83.89	3539909
2016-05-18	83.15	83.77	81.21	81.62	2727137
2016-05-19	81.57	81.66	80.01	80.83	3164549
2016-05-20	80.70	81.59	80.07	80.44	2224323
2016-05-23	80.12	81.02	79.84	80.10	2187779
2016-05-24	80.39	80.58	79.80	80.45	3141790
2016-05-25	81.21	82.99	81.10	82.71	3050347
2016-05-26	82.99	83.70	81.34	81.37	1850496
2016-05-27	81.12	81.97	80.70	81.40	1913926
2016-05-31	81.87	82.20	81.00	81.36	3238185
2016-06-01	80.70	82.75	80.09	82.50	2625072
2016-06-02	81.89	81.99	80.10	80.58	3679181
2016-06-03	80.31	80.39	78.65	79.76	3455930
2016-06-06	80.41	81.96	79.97	81.51	3380124
2016-06-07	81.87	82.87	81.17	82.31	3515440
2016-06-08	82.73	83.51	82.13	82.35	2700414
2016-06-09	81.61	81.61	79.77	79.92	4533704
2016-06-10	79.11	81.16	78.93	80.47	3743037
2016-06-13	79.66	80.54	78.86	79.22	3670626
2016-06-14	79.00	80.62	77.39	78.65	5036728
2016-06-15	79.04	80.25	78.83	79.11	3209419
2016-06-16	78.32	79.23	77.71	79.09	2969570
2016-06-17	79.18	80.24	78.95	80.05	3674884
2016-06-20	80.88	82.60	79.58	79.61	4025724
2016-06-21	79.86	80.27	78.50	78.91	3326790
2016-06-22	79.57	79.80	78.85	78.97	1543897
2016-06-23	78.63	79.62	78.09	79.05	3999803
2016-06-24	77.39	77.39	74.74	74.91	7179602
2016-06-27	73.77	73.94	69.82	71.32	8667550
2016-06-28	72.79	74.31	70.63	72.34	4994587
2016-06-29	73.75	74.33	72.97	74.01	2796333
2016-06-30	74.51	74.63	73.21	74.42	3750720
2016-07-01	74.60	75.78	74.09	74.69	2845697
2016-07-05	73.88	73.99	72.46	72.85	3557735
2016-07-06	72.71	73.14	71.48	73.11	4557770
2016-07-07	73.64	75.20	73.46	74.52	3480249
2016-07-08	75.46	77.27	75.29	76.74	2928055
2016-07-11	77.15	77.77	75.82	75.96	3653167
2016-07-12	76.62	78.09	76.59	77.46	3516940
2016-07-13	77.52	77.85	76.15	76.76	3017247
2016-07-14	78.00	78.40	77.28	77.61	2861499
2016-07-15	77.97	78.35	77.44	77.91	2303456
2016-07-18	77.55	78.66	77.35	78.50	1891202
2016-07-19	78.20	79.15	77.84	78.74	2393834
2016-07-20	78.56	79.86	78.21	79.48	2120452
2016-07-21	79.14	80.24	78.98	79.09	2221346
2016-07-22	79.09	79.38	78.13	78.16	3137335
2016-07-25	77.99	78.88	77.71	78.87	2258783
2016-07-26	78.77	79.27	78.32	78.85	1684918
2016-07-27	78.97	79.16	77.79	78.14	2337060
2016-07-28	77.90	79.41	77.58	79.02	2795638
2016-07-29	76.25	76.25	73.77	75.26	7180254
2016-08-01	75.26	75.43	74.26	74.89	3864908
2016-08-02	74.53	74.89	71.75	71.97	5507086
2016-08-03	72.06	73.86	71.55	73.56	2898411
2016-08-04	73.46	74.90	73.41	74.34	3148088
2016-08-05	74.64	75.36	74.34	74.50	2988932
2016-08-08	74.77	75.63	74.59	75.42	3085718
2016-08-09	75.64	75.74	74.39	74.55	2534103
2016-08-10	74.90	75.45	74.33	74.40	2287100
2016-08-11	74.73	76.90	74.42	75.78	3454479
2016-08-12	75.51	76.50	74.99	75.33	2574504
2016-08-15	75.49	77.88	75.49	77.49	3263918
2016-08-16	77.73	78.11	76.75	76.80	3478022
2016-08-17	76.54	77.46	76.30	77.19	3110989
2016-08-18	77.43	78.27	76.76	78.11	3108329
2016-08-19	77.78	80.33	77.78	79.87	4193298
2016-08-22	79.27	79.50	78.37	78.43	2687567
2016-08-23	79.19	79.98	78.30	78.97	2487456
2016-08-24	78.71	79.37	77.94	78.09	2139756
2016-08-25	78.10	79.71	77.96	78.94	2341901
2016-08-26	79.37	80.33	78.75	79.17	2841783
2016-08-29	79.08	79.75	79.08	79.67	1776477
2016-08-30	78.51	80.45	78.51	79.94	2059525
2016-08-31	79.53	80.33	78.33	78.89	2838018
2016-09-01	78.87	79.27	78.22	78.48	2415851
2016-09-02	79.23	80.03	79.13	79.72	1677522
2016-09-06	79.66	79.97	78.40	79.47	2500950
2016-09-07	79.21	80.29	79.14	79.50	2937159
2016-09-08	79.59	79.76	78.28	78.53	3423203
2016-09-09	78.22	78.98	76.17	76.19	3803966
2016-09-12	75.73	77.25	75.55	76.75	3050364
2016-09-13	75.83	76.29	74.02	74.47	3696015
2016-09-14	74.53	75.74	74.08	75.46	7890577
2016-09-15	75.46	76.67	75.33	76.52	4592169
2016-09-16	75.92	77.31	75.56	77.12	5193577
2016-09-19	77.87	78.79	77.76	78.44	2882309
2016-09-20	78.71	78.99	77.47	77.54	2835725
2016-09-21	78.10	78.80	77.52	78.14	3230937
2016-09-22	78.65	79.34	78.01	78.18	1873884
2016-09-23	77.84	78.36	77.39	77.39	2132428
2016-09-26	77.34	77.34	76.33	76.49	2373307
2016-09-27	76.15	77.86	75.76	77.78	3777659
2016-09-28	78.23	80.07	77.19	80.00	4113939
2016-09-29	79.98	81.75	79.85	80.47	4314133
2016-09-30	80.84	81.44	80.29	80.66	3776700
2016-10-03	80.85	81.01	79.97	80.84	3204395
2016-10-04	81.11	81.95	79.44	79.84	3076622
2016-10-05	80.48	82.45	80.38	81.33	3249662
2016-10-06	81.32	84.59	81.20	84.09	5045094
2016-10-07	83.84	83.94	80.96	81.44	3353254
2016-10-10	82.21	83.32	81.99	82.26	2351157
2016-10-11	81.50	81.77	79.85	80.30	3283018
2016-10-12	80.25	80.46	79.16	80.00	2106867
2016-10-13	78.94	80.20	78.12	79.90	2854002
2016-10-14	80.87	81.40	79.55	79.55	2735282
2016-10-17	79.50	80.12	78.98	79.53	3454094
2016-10-18	80.83	81.50	80.08	80.18	4162352
2016-10-19	80.41	81.84	79.65	81.65	2887744
2016-10-20	81.12	82.35	81.04	81.56	2089231
2016-10-21	80.97	81.98	80.70	81.87	2772648
2016-10-24	81.95	82.96	81.34	81.62	1797995
2016-10-25	81.65	81.79	79.81	79.96	3571818
2016-10-26	79.37	80.51	79.16	80.35	2242294
2016-10-27	81.14	81.16	79.93	80.25	1567798
2016-10-28	80.52	81.42	79.54	80.28	2118710
2016-10-31	80.08	80.24	79.40	79.55	4374301
2016-11-01	80.01	80.55	77.23	78.21	4303208
2016-11-02	77.94	78.14	76.71	77.39	3749415
2016-11-03	77.70	78.58	77.57	78.31	2764279
2016-11-04	78.49	79.20	77.64	78.45	2701287
2016-11-07	79.64	80.13	78.95	79.16	1938157
2016-11-08	78.89	79.40	77.87	78.95	2009000
2016-11-09	78.28	81.73	77.85	80.94	2918896
2016-11-10	81.34	84.37	81.12	83.35	4628144
2016-11-11	83.21	83.72	80.90	82.20	3754239
2016-11-14	82.23	82.65	80.68	82.40	3539921
2016-11-15	82.10	83.49	82.10	83.42	3564425
2016-11-16	83.24	83.94	82.64	83.20	2971501
2016-11-17	83.77	83.81	82.71	83.01	2380312
2016-11-18	82.72	83.34	82.60	83.12	1900992
2016-11-21	83.70	85.20	83.54	85.16	3355348
2016-11-22	85.62	85.87	84.89	85.77	2860458
2016-11-23	85.37	86.67	85.00	86.64	2893936
2016-11-25	85.79	86.73	85.71	86.67	1853849
2016-11-28	86.71	86.98	85.39	85.58	3687228
2016-11-29	84.76	85.12	83.06	83.72	4271166
2016-11-30	85.79	90.99	85.79	90.32	8648679
2016-12-01	90.97	92.68	90.64	91.18	6803324
2016-12-02	90.85	91.00	88.66	89.14	3804906
2016-12-05	90.01	90.58	87.98	88.60	4147493
2016-12-06	88.22	88.22	87.05	87.78	3601115
2016-12-07	87.99	89.60	87.52	89.41	2239005
2016-12-08	89.45	90.81	88.90	90.54	2741604
2016-12-09	90.48	90.70	88.06	88.42	3021449
2016-12-12	89.09	89.92	88.92	89.59	3411713
2016-12-13	89.41	89.90	88.49	89.62	2414597
2016-12-14	89.14	89.80	87.70	88.09	3093622
2016-12-15	87.50	89.04	86.32	88.83	3684440
2016-12-16	89.11	89.12	88.30	88.68	6179138
2016-12-19	88.94	89.15	87.31	88.14	1931700
2016-12-20	88.45	88.96	87.80	88.13	1708210
2016-12-21	88.22	88.22	87.46	87.77	2155518
2016-12-22	88.01	88.16	86.92	87.53	1458484
2016-12-23	87.45	87.73	86.96	87.70	842543
2016-12-27	87.81	88.25	86.89	87.10	1139007
2016-12-28	87.37	87.70	85.93	86.38	1283337
2016-12-29	86.44	87.02	85.74	86.01	1583782
2016-12-30	86.29	86.29	85.14	85.78	1831360
2017-01-03	87.02	87.80	85.87	86.88	2560315
2017-01-04	87.25	89.28	87.23	88.79	3022886
2017-01-05	88.40	89.59	87.91	88.68	2330788
2017-01-06	88.82	88.88	87.38	88.17	1937586
2017-01-09	87.81	88.50	86.79	86.89	3227377
2017-01-10	87.02	87.54	86.30	86.88	2708550
2017-01-11	87.18	88.46	86.56	88.44	2841033
2017-01-12	88.45	90.00	88.20	89.62	3429448
2017-01-13	89.73	90.70	89.25	89.73	1919963
2017-01-17	89.64	90.22	89.37	89.97	2778148
2017-01-18	89.99	90.71	89.61	90.05	2030502
2017-01-19	90.24	90.47	89.06	89.76	2095154
2017-01-20	90.92	91.95	90.16	90.89	3372712
2017-01-23	90.59	91.20	90.23	91.16	2396656
2017-01-24	91.88	95.89	91.75	95.13	4948449
2017-01-25	95.10	96.83	94.19	96.38	4606468
2017-01-26	95.82	97.64	94.88	95.39	4841358
2017-01-27	95.32	95.68	94.48	95.30	2579307
2017-01-30	94.97	94.97	93.64	94.30	2846636
2017-01-31	93.77	93.88	92.81	93.27	3850142
2017-02-01	93.75	95.38	93.68	95.07	2506287
2017-02-02	94.86	95.19	93.40	93.75	4174766
2017-02-03	93.75	95.92	93.00	94.69	5093829
2017-02-06	94.21	95.42	94.12	94.94	2788422
2017-02-07	93.17	94.21	91.40	92.35	4434997
2017-02-08	92.40	92.50	91.33	91.66	4523051
2017-02-09	92.00	92.81	91.96	92.24	3110458
2017-02-10	92.00	92.79	91.37	91.86	3765237
2017-02-13	92.67	92.78	91.76	92.22	2646709
2017-02-14	92.30	93.25	92.06	93.15	1990962
2017-02-15	93.02	93.28	92.35	93.09	1764970
2017-02-16	93.00	93.54	92.42	92.69	1698637
2017-02-17	92.47	93.50	92.25	92.91	2401810
2017-02-21	93.24	94.71	92.86	94.52	2704489
2017-02-22	94.02	94.79	93.67	94.01	2244402
2017-02-23	94.22	94.65	92.60	93.13	2015375
2017-02-24	92.23	92.50	91.36	92.43	2639153
2017-02-27	91.32	92.64	90.58	91.33	2683922
2017-02-28	91.02	91.68	89.86	91.24	4352821
2017-03-01	92.61	94.83	92.55	93.04	3413358
2017-03-02	92.94	93.51	92.22	92.29	2671880
2017-03-03	92.30	92.67	91.74	92.24	1672648
2017-03-06	91.95	92.32	91.40	91.55	2362680
2017-03-07	91.33	91.50	90.26	91.23	2455261
2017-03-08	91.19	91.50	89.52	89.79	2968683
2017-03-09	89.90	89.91	88.61	89.50	3085590
2017-03-10	90.07	90.09	88.81	89.79	2666896
2017-03-13	89.84	90.32	89.54	90.18	1673621
2017-03-14	89.20	89.41	87.90	88.58	3030476
2017-03-15	89.67	91.40	89.24	90.89	3070148
2017-03-16	91.12	91.18	90.09	90.35	1900847
2017-03-17	90.65	90.98	90.01	90.08	2405897
2017-03-20	90.13	90.47	89.33	90.30	1694091
2017-03-21	90.24	90.88	87.95	88.15	2728573
2017-03-22	88.17	88.68	87.59	88.15	2252192
2017-03-23	88.05	89.06	87.32	88.30	2165474
2017-03-24	88.35	88.81	87.04	87.56	1698141
2017-03-27	86.74	88.88	85.66	88.62	2467141
2017-03-28	88.65	91.66	88.65	90.90	3151562
2017-03-29	90.65	91.53	90.27	90.73	1996909
2017-03-30	90.86	91.92	90.61	91.27	1487851
2017-03-31	90.98	91.52	90.61	91.19	1851012
2017-04-03	91.49	91.75	89.24	90.26	1643890
2017-04-04	90.37	90.88	89.72	90.69	2083816
2017-04-05	91.39	92.03	88.33	88.40	4072934
2017-04-06	88.56	89.44	88.00	89.19	2492902
2017-04-07	88.92	89.36	87.75	88.79	2198355
2017-04-10	89.55	89.90	88.36	88.53	1822627
2017-04-11	88.46	88.69	87.37	88.02	2212738
2017-04-12	88.08	88.23	86.05	86.34	2838411
2017-04-13	86.25	87.14	84.68	84.91	3579042
2017-04-17	85.28	85.52	84.91	85.28	2377471
2017-04-18	84.92	86.25	84.73	85.84	2726804
2017-04-19	86.30	86.99	85.23	85.53	2426770
2017-04-20	86.01	86.82	85.47	85.51	2569810
2017-04-21	85.52	86.28	85.34	85.42	2529160
2017-04-24	86.61	86.88	86.16	86.52	2194689
2017-04-25	86.98	87.73	86.57	87.01	2020193
2017-04-26	86.77	87.57	86.43	87.06	1863849
2017-04-27	86.92	87.48	86.09	87.42	3117315
2017-04-28	86.40	86.40	84.10	84.76	4565433
2017-05-01	85.00	85.19	83.40	83.46	3379501
2017-05-02	83.24	83.72	82.47	83.54	5118844
2017-05-03	83.00	83.65	81.75	81.88	3729320
2017-05-04	81.88	81.98	80.54	81.42	3873169
2017-05-05	81.67	84.17	81.51	84.16	3830840
2017-05-08	81.61	82.62	80.50	80.78	5066836
2017-05-09	80.94	82.12	80.85	81.91	3279949
2017-05-10	82.18	83.04	81.92	82.46	3111759
2017-05-11	82.48	83.10	81.47	81.97	2192666
2017-05-12	81.43	82.05	80.89	81.04	1980889
2017-05-15	81.81	83.68	81.64	82.53	2948056
2017-05-16	82.70	83.36	82.35	83.06	2690875
2017-05-17	82.29	82.50	79.88	79.98	3411794
2017-05-18	79.55	80.79	79.03	80.41	3130539
2017-05-19	80.84	81.84	80.54	81.10	3608245
2017-05-22	81.75	82.04	79.76	80.30	2569051
2017-05-23	80.65	80.99	80.16	80.57	1557634
2017-05-24	81.56	82.58	81.01	81.63	2543121
2017-05-25	81.75	82.27	80.00	80.67	2906483
2017-05-26	80.62	80.97	80.02	80.73	1841670
2017-05-30	80.54	80.87	80.26	80.56	2085952
2017-05-31	80.33	80.60	79.47	79.62	3092586
2017-06-01	79.74	80.81	79.57	80.55	3605205
2017-06-02	80.46	80.96	79.75	80.04	4657610
2017-06-05	79.78	79.98	78.85	78.91	2901909
2017-06-06	78.44	79.28	78.01	79.14	3710521
2017-06-07	79.25	80.35	78.92	79.24	2935321
2017-06-08	79.25	80.17	79.06	79.48	2386775
2017-06-09	79.60	82.23	79.56	81.88	3394697
2017-06-12	81.86	82.97	81.46	81.78	2419191
2017-06-13	81.31	83.22	81.07	82.95	2714718
2017-06-14	83.17	83.17	80.68	80.93	4056765
2017-06-15	80.18	80.75	79.53	80.14	2326015
2017-06-16	80.12	80.90	79.75	80.88	3133407
2017-06-19	81.47	81.86	81.13	81.30	1535477
2017-06-20	80.39	80.64	78.88	80.10	2052377
2017-06-21	80.42	80.60	79.25	79.57	2440123
2017-06-22	79.89	80.55	79.58	80.01	1995355
2017-06-23	80.10	80.61	79.60	80.17	2426166
2017-06-26	80.57	81.37	80.19	80.89	2879856
2017-06-27	81.35	82.83	81.11	82.07	2845853
2017-06-28	82.68	84.00	82.58	83.80	2870752
2017-06-29	84.38	84.82	83.30	83.77	3253021
2017-06-30	84.47	85.08	83.90	84.39	2600642
2017-07-03	85.05	85.92	84.87	85.36	1428134
2017-07-05	85.65	85.75	82.90	83.36	2367643
2017-07-06	82.91	84.25	82.89	83.05	2487550
2017-07-07	83.29	84.45	82.54	83.93	2257705
2017-07-10	83.50	84.60	83.23	84.20	1918858
2017-07-11	84.20	84.75	83.73	84.46	2084101
2017-07-12	84.94	85.98	84.86	85.72	3004087
2017-07-13	85.75	85.99	85.00	85.48	1890202
2017-07-14	85.78	86.63	85.62	85.87	1760503
2017-07-17	85.95	86.29	85.54	85.65	1442298
2017-07-18	85.58	86.08	84.95	85.25	1496283
2017-07-19	85.26	87.34	85.26	87.16	2109419
2017-07-20	87.18	87.95	86.87	87.02	3158991
2017-07-21	87.16	87.16	86.21	86.87	2152177
2017-07-24	86.84	87.43	86.69	87.25	1853531
2017-07-25	88.02	88.57	87.56	87.95	1993230
2017-07-26	88.41	88.81	87.00	87.34	1806685
2017-07-27	87.55	87.72	86.10	86.53	2959929
2017-07-28	88.51	90.68	88.04	89.89	3977320
2017-07-31	90.37	91.27	89.62	90.09	2673583
2017-08-01	90.28	90.28	88.38	89.26	2642724
2017-08-02	88.75	89.30	87.85	88.37	2620644
2017-08-03	88.48	89.27	88.27	88.75	4259937
2017-08-04	89.16	89.39	88.67	88.78	1514203
2017-08-07	89.13	89.40	88.86	89.12	1832313
2017-08-08	88.99	89.46	88.37	88.73	2375219
2017-08-09	88.61	89.48	88.39	89.20	2593363
2017-08-10	88.58	89.02	87.58	87.60	2176687
2017-08-11	86.96	87.98	86.96	87.19	1893185
2017-08-14	87.38	88.25	87.25	88.03	1607965
2017-08-15	88.06	88.51	87.83	87.95	1548384
2017-08-16	87.95	88.36	87.30	87.66	2052900
2017-08-17	87.51	87.89	86.19	86.23	2470921
2017-08-18	86.10	87.63	85.35	87.34	2683676
2017-08-21	87.33	88.40	87.17	88.10	2454483
2017-08-22	88.65	89.31	88.39	88.77	1550294
2017-08-23	88.39	90.00	88.34	89.36	1410024
2017-08-24	89.40	89.77	88.98	89.51	1294449
2017-08-25	90.30	91.41	89.99	90.26	2309431
2017-08-28	90.57	90.93	89.68	90.32	1392436
2017-08-29	89.67	89.83	88.90	89.60	1803163
2017-08-30	89.42	90.95	89.37	90.33	2194192
2017-08-31	90.86	91.07	89.41	89.69	2609403
2017-09-01	90.10	90.99	89.83	90.25	1529134
2017-09-05	90.58	90.84	88.81	89.39	3642615
2017-09-06	89.80	92.28	89.03	91.72	2674673
2017-09-07	91.76	92.27	90.97	91.72	2360115
2017-09-08	91.57	92.08	91.33	91.60	1746982
2017-09-11	92.29	93.97	92.12	93.66	2426244
2017-09-12	93.50	94.70	93.39	94.58	2183067
2017-09-13	94.50	94.74	94.08	94.17	1588606
2017-09-14	94.00	94.83	93.94	94.43	1559518
2017-09-15	94.29	95.72	94.00	95.17	7251700
2017-09-18	95.49	95.89	95.06	95.58	3637507
2017-09-19	95.89	96.69	95.44	96.56	1971646
2017-09-20	96.68	97.06	95.51	96.05	2375573
2017-09-21	95.94	96.25	95.54	95.79	2308976
2017-09-22	95.75	97.00	95.61	96.87	1531584
2017-09-25	96.88	98.09	96.79	97.92	2508743
2017-09-26	98.11	100.10	97.99	99.76	3017387
2017-09-27	100.01	100.69	99.25	99.78	2989309
2017-09-28	100.01	100.28	99.57	99.78	2652391
2017-09-29	99.81	99.97	98.78	99.05	2185424
2017-10-02	98.57	100.72	98.57	100.55	2268757
2017-10-03	100.65	100.74	98.92	99.76	2535288
2017-10-04	99.95	100.36	98.79	98.88	1932203
2017-10-05	99.43	99.61	99.05	99.48	2182141
2017-10-06	98.82	99.23	98.17	98.90	2506924
2017-10-09	99.21	99.21	98.67	99.04	23621087
2017-10-10	98.38	98.63	97.68	98.06	2182391
2017-10-11	97.83	97.91	97.02	97.26	2425182
2017-10-12	96.88	97.62	96.20	97.53	1999317
2017-10-13	98.60	98.86	97.50	97.68	1475542
2017-10-16	98.28	98.38	97.33	97.70	1196565
2017-10-17	97.89	98.40	97.45	98.21	1527128
2017-10-18	98.04	98.60	97.81	98.26	1540281
2017-10-19	97.91	99.78	97.61	99.39	1941203
2017-10-20	99.96	100.00	98.61	98.94	2142249
2017-10-23	98.90	99.41	98.50	98.56	1570072
2017-10-24	99.05	101.47	98.99	100.94	2973694
2017-10-25	100.57	100.62	99.07	99.75	2435124
2017-10-26	100.42	101.71	99.67	101.23	3166896
2017-10-27	99.00	100.70	97.73	99.01	3433949
2017-10-30	99.12	107.83	98.82	106.00	8374598
2017-10-31	104.77	105.34	102.99	103.53	4100706
2017-11-01	104.21	105.22	103.16	103.43	3111738
2017-11-02	103.56	104.25	102.95	103.54	2547870
2017-11-03	103.04	105.92	102.36	105.58	2075370
2017-11-06	105.82	106.99	105.49	106.49	1786854
2017-11-07	106.57	107.20	105.21	105.92	1778240
2017-11-08	105.63	106.02	104.92	105.86	1615120
2017-11-09	105.30	105.98	103.90	104.19	2271624
2017-11-10	104.18	104.79	103.45	104.26	1533303
2017-11-13	103.62	104.72	103.01	104.19	1547815
2017-11-14	103.17	104.75	103.14	103.74	1796600
2017-11-15	103.19	103.45	101.78	102.50	1438019
2017-11-16	103.04	103.60	102.24	103.20	2331497
2017-11-17	103.05	104.65	102.52	103.90	1544230
2017-11-20	103.86	104.41	103.41	104.27	1940429
2017-11-21	104.64	104.92	103.62	103.82	1916080
2017-11-22	104.09	104.35	103.27	103.42	1436871
2017-11-24	104.00	104.67	103.87	104.34	929672
2017-11-27	104.63	104.79	103.56	104.38	1627261
2017-11-28	104.17	105.29	103.47	104.94	2009168
2017-11-29	105.20	105.89	104.79	105.01	1704022
2017-11-30	105.51	105.86	104.16	104.70	2758033
2017-12-01	105.16	105.49	102.96	103.20	2332740
2017-12-04	103.46	105.10	103.01	103.81	2143733
2017-12-05	103.86	105.94	103.68	104.58	2171059
2017-12-06	104.41	105.22	104.41	104.69	2102072
2017-12-07	104.96	106.58	104.77	107.14	1604612
2017-12-08	106.80	107.63	106.62	107.14	1720779
2017-12-11	107.33	108.05	107.11	107.51	1462929
2017-12-12	107.66	108.13	106.79	106.99	2484650
2017-12-13	107.26	107.60	106.44	107.50	2463131
2017-12-14	107.71	107.97	105.13	105.43	2380222
2017-12-15	106.00	106.47	105.13	106.03	3640757
2017-12-18	107.52	110.07	107.01	109.56	2501996
2017-12-19	109.47	110.00	108.86	108.95	2030029
2017-12-20	109.55	111.47	109.27	109.92	1815248
2017-12-21	109.85	110.94	109.24	110.28	1680591
2017-12-22	109.54	110.24	109.43	109.98	1202076
2017-12-26	110.24	110.24	109.51	109.93	462229
2017-12-27	109.93	110.12	109.59	110.03	677078
2017-12-28	110.38	111.26	110.15	111.16	1058650
2017-12-29	111.62	111.62	110.20	110.32	1019742
2018-01-02	111.05	112.26	110.69	112.23	1127775
2018-01-03	111.82	112.42	110.70	112.26	1437330
2018-01-04	112.80	113.44	111.81	112.80	1630994
2018-01-05	113.25	114.46	112.33	114.37	1082016
2018-01-08	114.40	114.40	113.04	114.11	1283204
2018-01-09	114.33	116.34	114.21	115.15	1794033
2018-01-10	114.71	115.37	114.16	115.03	1235998
2018-01-11	116.49	117.94	115.13	117.70	1892030
2018-01-12	117.65	118.00	116.39	117.68	2070462
2018-01-16	117.97	118.13	115.11	115.89	1996269
2018-01-17	116.26	117.04	115.72	116.88	1704023
2018-01-18	116.26	117.32	115.50	116.89	2248395
2018-01-19	117.39	119.99	117.15	119.92	2863969
2018-01-22	118.98	119.70	118.52	118.94	2067828
2018-01-23	118.52	119.05	117.65	118.43	1479389
2018-01-24	119.18	120.43	118.43	118.94	1701386
2018-01-25	119.60	120.95	119.60	120.74	1585020
2018-01-26	121.30	121.78	120.18	121.49	2157188
2018-01-29	121.62	121.95	120.69	120.91	1228242
2018-01-30	119.91	121.14	118.38	118.85	3319073
2018-01-31	119.24	120.35	118.85	119.84	3213885
2018-02-01	119.10	119.74	116.89	117.56	3431741
2018-02-02	117.56	117.84	111.53	112.17	4224647
2018-02-05	111.74	112.99	107.45	108.77	3146641
2018-02-06	106.09	114.35	106.00	113.82	4939488
2018-02-07	113.13	114.23	110.20	110.27	3163677
2018-02-08	110.09	110.56	105.51	105.79	2543583
2018-02-09	107.15	107.83	102.82	106.99	3151806
2018-02-12	108.23	110.71	108.14	109.70	2260652
2018-02-13	109.37	110.59	108.04	109.64	1852823
2018-02-14	108.71	112.64	108.24	112.00	1757511
2018-02-15	113.30	114.45	108.74	109.97	3118308
2018-02-16	109.80	110.48	108.26	108.61	2782445
2018-02-20	108.00	109.63	107.41	108.59	2295796
2018-02-21	108.66	111.26	108.35	109.09	1984497
2018-02-22	109.80	111.71	109.49	110.83	1509685
2018-02-23	111.49	112.14	110.30	111.60	1516611
2018-02-26	111.85	111.98	109.61	110.51	2469276
2018-02-27	110.51	110.94	109.18	109.66	2054449
2018-02-28	110.20	110.29	108.17	108.22	2226615
2018-03-01	108.29	110.53	107.33	107.13	3693767
2018-03-02	106.62	107.54	105.04	107.21	2403928
2018-03-05	106.77	109.03	105.93	108.67	2413583
2018-03-06	109.26	111.13	108.61	109.74	1794573
2018-03-07	108.94	109.97	107.77	109.38	2144003
2018-03-08	109.92	110.35	108.46	109.37	2181313
2018-03-09	110.33	112.49	109.86	112.28	1860100
2018-03-12	112.68	112.83	110.83	111.14	2024971
2018-03-13	111.64	112.59	109.96	110.34	2233231
2018-03-14	111.20	111.20	108.36	108.75	1592595
2018-03-15	109.35	109.42	107.05	107.47	2014888
2018-03-16	107.49	108.56	106.58	107.18	4500742
2018-03-19	107.21	107.32	105.50	106.77	2581655
2018-03-20	107.49	108.59	106.93	107.47	2591925
2018-03-21	107.49	112.36	106.79	111.21	3351960
2018-03-22	109.70	110.68	106.44	106.60	2968788
2018-03-23	106.67	107.50	104.41	104.55	2569240
2018-03-26	105.81	106.49	103.44	105.09	3045173
2018-03-27	105.75	106.35	103.72	104.14	2432965
2018-03-28	104.12	105.44	102.32	103.15	2304176
2018-03-29	103.29	106.21	103.29	105.68	2258674
2018-04-02	105.41	105.95	102.36	103.71	1750224
2018-04-03	103.93	104.41	102.43	104.14	1724496
2018-04-04	101.11	102.97	96.19	102.73	4713551
2018-04-05	103.39	105.49	103.21	104.85	2069745
2018-04-06	103.51	104.00	99.92	100.79	2404111
2018-04-09	101.53	101.83	99.40	99.43	3719946
2018-04-10	101.42	103.78	100.83	102.34	3205416
2018-04-11	101.85	102.61	101.08	102.21	1708111
2018-04-12	103.20	104.53	102.82	103.70	4214910
2018-04-13	104.06	104.58	102.63	103.04	1750231
2018-04-16	104.18	105.25	103.51	104.54	2314532
2018-04-17	105.32	106.52	104.62	106.04	1788540
2018-04-18	107.24	109.45	106.73	108.87	3163178
2018-04-19	108.41	108.46	106.66	107.60	2390271
2018-04-20	107.75	108.31	106.71	107.68	2673923
2018-04-23	107.50	108.53	107.24	108.32	2178516
2018-04-24	108.71	109.53	104.81	105.94	2491121
2018-04-25	105.50	105.98	104.10	105.39	3471623
2018-04-26	105.77	107.14	105.10	106.49	2058189
2018-04-27	109.15	109.54	105.00	106.67	3208172
2018-04-30	106.67	107.74	105.32	105.73	2200486
2018-05-01	105.50	105.75	103.06	103.79	2341611
2018-05-02	104.14	105.64	103.72	104.75	2599838
2018-05-03	104.68	104.88	102.68	103.95	2170914
2018-05-04	103.53	104.98	102.46	104.79	2129453
2018-05-07	104.99	106.09	104.16	104.60	1903563
2018-05-08	104.50	104.66	103.46	104.54	3054781
2018-05-09	105.24	110.40	105.24	109.90	3547028
2018-05-10	109.88	113.51	109.73	112.42	3471986
2018-05-11	112.47	113.53	111.97	112.57	2234442
2018-05-14	112.87	113.33	111.57	111.98	1854391
2018-05-15	111.65	112.49	111.15	112.17	1534176
2018-05-16	113.94	116.38	113.78	115.31	3360147
2018-05-17	115.10	116.28	114.93	116.19	2311451
2018-05-18	116.11	116.87	115.91	116.22	1903891
2018-05-21	117.00	117.71	116.23	117.53	1770785
2018-05-22	117.78	118.79	116.05	116.17	1715326
2018-05-23	115.20	115.82	113.17	115.66	1573412
2018-05-24	115.64	119.39	115.50	117.02	2659054
2018-05-25	115.80	116.22	113.05	113.76	2545295
2018-05-29	112.68	114.47	110.97	111.45	2548003
2018-05-30	112.42	114.14	111.75	113.88	1866354
2018-05-31	113.83	113.83	111.89	112.12	2126893
2018-06-01	114.42	115.26	112.45	113.12	1667298
2018-06-04	113.58	114.35	113.07	113.39	1377520
2018-06-05	112.98	115.73	112.98	115.44	1850959
2018-06-06	116.51	118.07	115.56	118.04	2368054
2018-06-07	118.01	118.85	117.40	117.54	2256881
2018-06-08	117.10	118.30	116.51	118.09	1837909
2018-06-11	118.48	118.71	116.95	117.53	1508377
2018-06-12	117.60	117.73	116.69	117.67	989277
2018-06-13	117.60	117.64	115.42	115.53	2296854
2018-06-14	115.94	115.94	113.89	114.15	1490820
2018-06-15	117.32	117.85	114.19	115.32	3493565
2018-06-18	114.14	115.54	114.14	114.71	1637099
2018-06-19	112.97	113.41	110.35	111.25	2403376
2018-06-20	111.59	111.59	109.04	110.00	2978317
2018-06-21	110.05	110.09	107.63	108.02	2809961
2018-06-22	109.95	111.75	109.36	111.02	2717253
2018-06-25	110.75	110.85	106.91	107.62	1814492
2018-06-26	108.05	108.81	107.15	108.30	1896880
2018-06-27	109.20	111.75	108.48	109.04	2279052
2018-06-28	108.95	109.55	107.64	109.35	1619164
2018-06-29	110.00	112.09	109.59	109.85	2156622
2018-07-02	108.99	109.23	107.26	107.55	2360838
2018-07-03	108.47	108.91	106.64	106.76	878785
2018-07-05	107.21	108.17	106.95	107.83	1430390
2018-07-06	107.44	108.99	106.71	108.57	1967648
2018-07-09	109.27	110.78	108.59	110.53	2445266
2018-07-10	110.92	111.84	109.40	110.19	1981916
2018-07-11	109.00	109.00	105.41	106.68	3300605
2018-07-12	107.50	107.63	105.66	106.72	2094649
2018-07-13	106.86	107.88	106.41	107.38	1694531
2018-07-16	106.85	107.66	105.82	106.22	2232095
2018-07-17	106.29	108.39	106.29	108.11	1709737
2018-07-18	107.88	109.24	107.66	108.61	1514137
2018-07-19	108.51	109.03	107.86	108.56	1378694
2018-07-20	108.14	108.61	107.53	107.93	1322297
2018-07-23	108.41	108.51	107.05	107.58	1460665
2018-07-24	107.57	109.40	107.57	108.37	2452858
2018-07-25	108.25	109.61	107.57	109.42	1450941
2018-07-26	109.38	111.20	109.38	110.95	1641959
2018-07-27	111.19	111.25	108.98	109.49	1101956
2018-07-30	109.51	110.25	109.01	109.11	1282520
2018-07-31	109.61	110.97	109.18	110.79	1872383
2018-08-01	110.77	111.50	110.03	110.11	1511006
2018-08-02	108.75	109.04	107.57	108.47	1873997
2018-08-03	110.61	112.79	108.65	112.15	2851142
2018-08-06	112.08	113.62	111.50	113.01	1713346
2018-08-07	113.73	114.38	112.81	113.40	1179383
2018-08-08	113.00	113.43	111.87	113.07	1469044
2018-08-09	113.33	114.45	113.22	113.38	1119302
2018-08-10	112.55	113.01	111.91	112.57	1766508
2018-08-13	113.18	114.34	111.54	111.58	1997160
2018-08-14	112.40	113.85	112.17	113.19	1319763
2018-08-15	111.69	111.89	108.80	110.76	2469622
2018-08-16	111.55	112.66	111.51	111.95	1642281
2018-08-17	111.88	113.37	111.61	113.10	1768972
2018-08-20	113.85	114.95	113.44	113.99	1405012
2018-08-21	114.21	115.94	114.21	114.94	1486013
2018-08-22	115.74	116.14	114.47	114.77	1151740
2018-08-23	114.89	114.89	113.30	114.03	1132065
2018-08-24	114.81	115.40	113.75	115.12	1091666
2018-08-27	115.29	116.63	114.68	115.95	1693799
2018-08-28	116.06	116.54	114.06	114.97	1875119
2018-08-29	115.20	115.36	113.93	114.98	1305714
2018-08-30	114.51	114.52	112.54	113.65	1983573
2018-08-31	113.36	113.77	112.34	112.78	1651830
2018-09-04	111.95	112.25	110.54	111.01	2010888
2018-09-05	110.50	111.75	110.04	111.67	2652809
2018-09-06	112.00	113.24	111.36	112.24	2136908
2018-09-07	110.68	110.72	107.56	108.63	2708839
2018-09-10	109.59	110.69	106.66	106.88	3232723
2018-09-11	106.11	107.17	104.90	106.54	2638632
2018-09-12	106.39	107.42	106.04	106.09	3217301
2018-09-13	107.04	107.49	104.93	104.96	2654476
2018-09-14	105.03	106.06	103.85	105.31	3381563
2018-09-17	104.06	105.03	103.09	103.46	3579430
2018-09-18	103.15	103.60	100.73	102.10	3874516
2018-09-19	99.68	102.93	99.11	102.71	4317941
2018-09-20	104.04	105.36	103.75	104.49	3520806
2018-09-21	105.00	105.64	104.75	105.21	4733782
2018-09-24	105.38	105.48	103.33	104.35	1752927
2018-09-25	104.25	105.08	103.78	104.80	2078436
2018-09-26	104.45	105.45	104.00	104.29	2375430
2018-09-27	103.83	104.39	102.60	102.78	1900705
2018-09-28	102.26	102.84	100.93	102.51	2441084
2018-10-01	102.95	104.99	102.95	104.04	2413873
2018-10-02	104.41	106.32	104.29	105.73	2443001
2018-10-03	105.96	106.61	104.58	105.78	2321615
2018-10-04	105.96	105.96	103.13	103.92	2641640
2018-10-05	103.95	104.61	103.18	103.50	2565529
2018-10-08	102.89	104.75	102.55	104.22	1929663
2018-10-09	103.75	103.83	99.51	99.71	3309986
2018-10-10	100.49	100.49	97.49	97.62	5274517
2018-10-11	97.55	99.65	96.81	97.03	3704448
2018-10-12	98.10	99.24	97.03	97.50	3335089
2018-10-15	97.52	98.37	96.93	96.94	2050990
2018-10-16	97.37	97.87	97.03	97.63	2636895
2018-10-17	97.64	98.33	95.89	96.22	2408355
2018-10-18	96.05	97.34	94.21	94.79	3205705
2018-10-19	95.45	96.00	92.88	93.59	3203046
2018-10-22	94.27	94.49	91.25	91.94	3513759
2018-10-23	90.08	90.73	88.91	90.00	3388045
2018-10-24	90.42	90.64	86.41	86.57	3708118
2018-10-25	87.64	90.08	87.58	89.20	3399516
2018-10-26	88.13	90.52	87.50	89.23	3358778
2018-10-29	90.73	91.42	88.19	88.45	3172934
2018-10-30	89.07	90.00	85.60	88.82	5161369
2018-10-31	90.03	91.17	88.68	89.27	4470235
2018-11-01	91.19	92.92	90.11	92.53	3317481
2018-11-02	93.78	94.28	92.25	93.10	3815821
2018-11-05	93.54	93.97	92.63	93.49	1882331
2018-11-06	94.22	95.55	94.01	95.08	2539385
2018-11-07	95.58	96.94	94.53	96.85	3615797
2018-11-08	95.86	96.59	94.90	96.53	3906512
2018-11-09	95.27	96.51	94.90	96.06	3141644
2018-11-12	96.16	96.85	94.99	95.24	3014841
2018-11-13	95.09	96.05	91.78	92.07	4514036
2018-11-14	92.19	93.86	90.97	91.88	4797290
2018-11-15	91.88	94.04	91.72	93.44	3332675
2018-11-16	93.19	96.31	92.86	95.43	3096406
2018-11-19	94.62	94.90	92.55	92.78	2780314
2018-11-20	92.50	93.27	91.07	91.40	3156207
2018-11-21	92.08	93.68	91.74	92.38	2157957
2018-11-23	91.02	91.81	90.61	90.84	1079151
2018-11-26	91.63	92.50	91.31	92.10	1946349
2018-11-27	91.33	92.17	90.22	91.18	2359672
2018-11-28	91.50	92.08	89.53	92.02	2074659
2018-11-29	92.44	93.87	91.93	93.02	2503740
2018-11-30	92.24	93.52	91.52	93.31	3189429
2018-12-03	95.99	96.77	93.01	94.32	3184756
2018-12-04	94.07	94.52	89.31	90.57	4164819
2018-12-06	88.79	88.86	86.37	87.23	3870716
2018-12-07	88.28	89.97	84.17	84.37	3944603
2018-12-10	84.13	84.95	82.41	84.43	3363710
2018-12-11	86.16	86.75	84.09	84.82	2536040
2018-12-12	86.93	87.15	85.24	85.44	2577660
2018-12-13	85.34	85.80	83.26	83.68	2501520
2018-12-14	82.78	84.44	81.95	82.34	2396208
2018-12-17	81.50	84.28	81.05	82.19	2719775
2018-12-18	82.99	84.24	82.02	82.46	2675796
2018-12-19	82.42	84.37	80.22	80.66	2872917
2018-12-20	80.13	81.83	78.32	79.57	3778878
2018-12-21	79.48	81.30	78.81	79.01	4470358
2018-12-24	78.92	80.61	77.89	78.52	1634352
2018-12-26	78.63	81.47	77.52	81.42	2786025
2018-12-27	80.09	83.43	79.63	83.43	2097773
2018-12-28	83.68	84.13	81.98	82.38	1865572
2018-12-31	82.65	83.70	82.06	83.16	1699867
2019-01-02	81.71	84.65	81.66	83.89	1557314
2019-01-03	83.67	84.39	81.90	82.26	2205634
2019-01-04	86.28	87.39	84.13	86.70	3721018
2019-01-07	86.55	88.00	85.36	86.94	2283532
2019-01-08	87.71	89.03	87.51	88.61	1962731
2019-01-09	88.90	89.23	87.59	88.11	2299231
2019-01-10	87.35	87.70	86.41	87.40	2400025
2019-01-11	87.16	87.16	85.79	86.00	2615306
2019-01-14	85.20	86.46	84.92	85.71	2403718
2019-01-15	85.65	85.96	84.13	84.58	2032131
2019-01-16	84.38	85.54	84.30	84.78	2671082
2019-01-17	84.11	85.96	84.11	85.85	3378389
2019-01-18	86.83	88.26	86.33	87.86	2885362
2019-01-22	86.99	87.46	85.20	85.80	2512792
2019-01-23	85.81	86.26	83.84	84.43	2142053
2019-01-24	84.35	84.84	83.57	83.96	2487386
2019-01-25	85.10	86.74	85.10	86.21	2603275
2019-01-28	85.52	86.35	84.74	86.14	2383213
2019-01-29	86.28	87.60	85.73	87.09	1655207
2019-01-30	87.75	88.74	86.46	88.22	2579427
2019-01-31	86.50	87.08	85.26	86.97	4201076
2019-02-01	85.26	88.99	85.09	88.89	4596751
2019-02-04	88.28	88.35	86.30	87.69	3331887
2019-02-05	87.38	88.35	86.87	87.57	2745321
2019-02-06	87.62	88.12	86.23	87.20	2003957
2019-02-07	86.90	87.34	84.22	84.59	2329622
2019-02-08	84.22	85.46	83.76	84.58	2293314
2019-02-11	84.63	84.90	83.48	83.91	3317219
2019-02-12	84.64	86.40	84.35	85.46	3759419
2019-02-13	85.87	86.52	84.90	86.05	2539697
2019-02-14	85.60	87.51	85.28	86.32	2172416
2019-02-15	87.25	88.44	86.98	87.64	1893242
2019-02-19	87.06	88.13	86.32	87.48	2320991
2019-02-20	87.35	89.74	87.27	89.16	2368802
2019-02-21	89.32	89.70	87.89	88.50	2165624
2019-02-22	89.41	89.55	88.62	89.14	2143189
2019-02-25	89.27	89.49	88.48	88.59	2341383
2019-02-26	88.48	88.66	86.79	86.86	2669011
2019-02-27	86.79	87.06	86.00	86.69	1760630
2019-02-28	86.66	86.71	85.12	84.52	2290567
2019-03-01	85.43	86.87	84.34	85.05	2816683
2019-03-04	86.94	86.94	84.02	85.10	1723216
2019-03-05	84.92	85.22	84.02	84.12	3336613
2019-03-06	86.54	89.77	85.59	89.26	4048804
2019-03-07	88.89	89.00	86.23	87.11	3067515
2019-03-08	86.20	87.37	85.39	87.14	2307754
2019-03-11	87.68	88.96	87.42	88.70	2089052
2019-03-12	88.90	90.36	88.82	89.28	3080768
2019-03-13	89.33	90.28	88.79	88.88	2112830
2019-03-14	88.58	89.01	87.42	87.44	2334018
2019-03-15	87.58	88.54	86.81	87.00	4340191
2019-03-18	87.45	87.45	85.94	87.27	1885806
2019-03-19	88.07	88.15	86.32	86.96	2492000
2019-03-20	86.81	87.20	85.90	86.33	2245440
2019-03-21	86.25	89.71	86.10	88.31	2534434
2019-03-22	87.52	87.72	84.96	85.07	2473003
2019-03-25	85.12	85.54	83.20	83.47	2237623
2019-03-26	84.47	84.92	83.32	84.31	2071366
2019-03-27	84.60	85.00	82.85	83.49	2373136
2019-03-28	83.92	84.31	83.11	83.86	2250499
2019-03-29	83.55	84.31	83.17	84.08	2184452
2019-04-01	85.06	87.27	85.00	87.17	2244737
2019-04-02	87.17	89.80	86.57	89.36	3851600
2019-04-03	90.42	91.90	89.92	90.58	3456273
2019-04-04	90.31	92.66	90.15	92.20	2563191
2019-04-05	92.53	93.23	90.49	91.06	4842489
2019-04-08	91.26	91.94	90.76	91.33	1726288
2019-04-09	90.78	91.06	89.77	90.25	1329140
2019-04-10	90.65	90.85	88.79	89.56	2170234
2019-04-11	89.81	90.80	89.56	90.51	1820896
2019-04-12	92.94	95.19	91.21	92.29	4058973
2019-04-15	93.21	93.82	92.20	92.22	3238644
2019-04-16	92.40	92.40	90.99	92.17	1848507
2019-04-17	92.68	93.28	91.74	91.76	1546532
2019-04-18	91.85	92.07	90.48	91.79	2124811
2019-04-22	92.21	92.85	91.55	91.99	1459854
2019-04-23	91.88	92.46	91.39	92.01	2094028
2019-04-24	92.14	92.15	90.16	90.59	2292380
2019-04-25	90.64	90.68	88.11	88.66	2506323
2019-04-26	87.66	88.96	86.77	88.01	3376762
2019-04-29	87.88	89.54	87.16	89.09	2854968
2019-04-30	89.26	89.82	87.37	88.23	3103019
2019-05-01	88.29	89.14	86.36	86.47	2479202
2019-05-02	86.16	87.81	85.02	85.96	3105159
2019-05-03	86.49	87.20	86.10	87.02	1249915
2019-05-06	85.51	85.68	84.58	85.21	1706810
2019-05-07	84.01	84.45	82.76	83.25	2522318
2019-05-08	83.16	83.78	82.94	82.99	2312004
2019-05-09	82.09	82.17	80.51	81.98	2168648
2019-05-10	82.05	83.04	81.16	82.66	1817693
2019-05-13	81.06	81.33	78.92	79.90	2740531
2019-05-14	80.16	81.10	80.16	80.52	1844443
2019-05-15	80.01	81.12	79.37	80.74	1691937
2019-05-16	81.51	82.22	81.23	81.80	2199610
2019-05-17	80.80	81.27	79.79	80.15	1727571
2019-05-20	79.50	80.65	79.40	79.86	1812461
2019-05-21	80.41	81.99	80.14	81.58	2201470
2019-05-22	81.21	81.21	80.17	80.65	1746602
2019-05-23	79.16	79.81	78.49	78.65	2226870
2019-05-24	79.43	79.52	77.24	77.93	3127648
2019-05-28	78.14	78.41	76.82	76.99	3613047
2019-05-29	76.14	77.96	76.07	77.78	1966483
2019-05-30	77.99	78.47	77.32	77.41	1788527
2019-05-31	76.56	77.02	73.94	74.25	3502092
2019-06-03	74.44	77.73	74.30	77.69	3602762
2019-06-04	81.09	83.75	79.53	82.05	5669897
2019-06-05	82.12	82.32	80.06	80.98	3289865
2019-06-06	80.92	80.96	78.84	79.31	3788035
2019-06-07	79.90	79.94	78.82	79.22	2824341
2019-06-10	83.36	84.48	82.56	83.65	5315720
2019-06-11	84.78	85.58	84.22	84.51	4841091
2019-06-12	84.77	85.85	84.36	85.39	3385198
2019-06-13	85.87	86.68	85.60	86.39	3959346
2019-06-14	86.17	86.89	85.63	86.50	2409496
2019-06-17	85.11	86.27	84.76	85.71	3514280
2019-06-18	86.56	86.86	85.83	86.55	3223866
2019-06-19	87.00	87.08	85.87	86.21	2037373
2019-06-20	87.25	87.36	86.13	86.59	3600626
2019-06-21	86.08	87.31	85.99	86.46	5262063
2019-06-24	86.20	87.32	86.10	86.96	2564069
2019-06-25	86.94	87.20	86.22	86.57	2509526
2019-06-26	86.50	87.27	86.24	86.27	3556383
2019-06-27	86.50	87.20	86.36	86.64	2986527
2019-06-28	86.74	87.05	86.12	86.13	6872855
2019-07-01	86.90	87.70	86.67	87.28	2739069
2019-07-02	87.32	87.46	86.55	87.08	5112872
2019-07-03	87.12	87.50	86.99	87.35	2584085
2019-07-05	87.10	87.46	86.88	87.42	6004662
2019-07-08	87.26	87.65	87.15	87.37	10150666
2019-07-09	88.25	88.38	84.20	84.65	12137504
2019-07-10	84.80	85.24	83.66	84.08	3495155
2019-07-11	84.28	85.06	83.71	84.92	2845299
2019-07-12	84.91	86.31	84.91	86.05	2791066
2019-07-15	85.91	86.42	84.62	85.88	3588678
2019-07-16	86.13	89.00	85.92	87.80	3233091
2019-07-17	87.71	87.71	85.72	85.73	2087152
2019-07-18	85.63	86.77	85.50	85.72	1984620
2019-07-19	85.51	86.55	85.06	85.92	7691324
2019-07-22	85.39	85.85	83.79	84.22	3094401
2019-07-23	84.29	86.35	84.25	86.15	1836839
2019-07-24	85.80	87.22	85.70	86.36	2037370
2019-07-25	86.58	86.58	84.46	85.51	2033273
2019-07-26	85.21	85.97	84.36	85.34	1935966
2019-07-29	85.03	85.54	83.79	83.87	1784621
2019-07-30	83.13	84.47	82.63	84.39	1626624
2019-07-31	84.14	85.26	83.02	83.69	3326748
2019-08-01	83.45	84.55	80.84	81.49	2792137
2019-08-02	80.01	80.13	75.99	76.14	4480483
2019-08-05	75.44	77.34	75.19	76.31	3541351
2019-08-06	77.17	77.75	74.90	75.80	3785342
2019-08-07	74.77	76.12	74.56	75.94	2600714
2019-08-08	76.75	78.01	76.74	77.13	2706228
2019-08-09	76.88	76.93	74.99	75.42	2497265
2019-08-12	74.91	75.37	72.88	72.93	2126199
2019-08-13	72.33	76.82	72.32	75.61	3265132
2019-08-14	74.00	74.40	72.52	72.71	2494976
2019-08-15	73.38	73.50	71.83	72.60	1922915
2019-08-16	72.91	74.41	72.66	74.25	1893132
2019-08-19	75.17	75.57	74.74	74.88	1723842
2019-08-20	74.49	74.52	72.45	72.70	2228422
2019-08-21	73.82	74.34	72.37	73.13	1627197
2019-08-22	73.93	74.19	72.00	72.14	2826174
2019-08-23	71.59	71.68	68.61	69.03	3608629
2019-08-26	70.32	70.32	69.06	69.55	2076148
2019-08-27	70.55	70.55	69.39	69.75	2059047
2019-08-28	69.69	72.31	69.35	72.02	2841131
2019-08-29	73.25	75.38	73.11	75.33	4303052
2019-08-30	76.12	77.99	76.06	77.38	5716233
2019-09-03	75.00	75.25	73.88	74.82	3975704
2019-09-04	76.02	76.34	75.03	75.82	1498766
2019-09-05	76.71	78.39	76.56	77.60	2863905
2019-09-06	77.75	78.72	76.29	78.05	2441458
2019-09-09	78.83	81.52	78.46	81.46	3406261
2019-09-10	81.59	85.10	81.15	85.08	4548963
2019-09-11	85.12	86.00	82.81	85.71	2686346
2019-09-12	83.55	84.74	82.55	83.78	2653687
2019-09-13	85.12	86.78	83.80	86.27	3686687
2019-09-16	89.41	90.53	87.12	89.67	4971124
2019-09-17	89.00	89.60	87.31	89.00	4710549
2019-09-18	88.40	88.42	87.08	88.37	2825269
2019-09-19	88.50	89.48	88.12	88.59	2168708
2019-09-20	89.00	89.27	88.11	88.29	6320904
2019-09-23	87.13	88.58	86.57	88.22	2487445
2019-09-24	88.08	88.24	85.33	86.29	2829584
2019-09-25	85.98	87.40	85.42	86.85	2499120
2019-09-26	86.76	87.77	86.13	87.50	1949406
2019-09-27	87.69	89.25	87.50	88.70	2824116
2019-09-30	88.67	89.98	88.25	89.47	2769100
2019-10-01	89.95	90.38	86.34	86.38	2437345
2019-10-02	84.89	85.29	83.34	84.41	2667610
2019-10-03	83.76	85.29	83.02	85.25	1444734
2019-10-04	85.47	86.15	84.54	85.18	1413799
2019-10-07	85.03	85.69	84.02	84.16	1409482
2019-10-08	83.07	83.17	81.45	81.63	2472544
2019-10-09	82.45	82.75	81.80	82.25	1747792
2019-10-10	82.94	84.44	82.84	83.92	1604478
2019-10-11	85.72	88.93	85.61	88.07	2350841
2019-10-14	86.77	88.33	86.03	87.37	1193630
2019-10-15	87.66	88.46	87.07	87.20	1819691
2019-10-16	87.45	88.44	86.37	86.45	2281342
2019-10-17	87.11	88.00	86.08	86.41	1876559
2019-10-18	86.06	87.01	85.83	86.11	2289921
2019-10-21	87.29	88.30	87.20	87.99	1736083
2019-10-22	87.95	88.24	85.86	87.97	2886962
2019-10-23	87.84	88.93	87.37	88.21	1786318
2019-10-24	89.01	90.07	87.36	88.36	1106038
2019-10-25	87.92	90.97	87.15	90.83	2160823
2019-10-28	91.56	92.03	90.07	91.34	1840733
2019-10-29	90.63	92.19	90.00	91.64	1812225
2019-10-30	91.19	91.95	90.08	91.68	1745011
2019-10-31	91.05	91.68	89.56	89.70	2744594
2019-11-01	92.28	94.57	89.56	93.60	2752838
2019-11-04	94.32	97.04	94.28	96.72	3041949
2019-11-05	97.30	98.91	96.82	97.37	2974607
2019-11-06	97.34	97.51	96.38	97.06	1536409
2019-11-07	97.64	98.00	96.50	97.49	2218835
2019-11-08	97.45	97.59	96.51	97.39	1250963
2019-11-11	95.93	97.55	95.23	97.19	995990
2019-11-12	97.18	97.72	96.12	96.58	1315056
2019-11-13	95.43	96.04	94.80	95.26	1341073
2019-11-14	94.88	96.76	94.71	95.88	1292267
2019-11-15	96.68	96.78	95.57	96.00	1019724
2019-11-18	95.48	95.89	94.07	94.92	1466632
2019-11-19	95.05	95.16	92.75	93.06	1830411
2019-11-20	92.79	93.24	91.50	92.23	1382650
2019-11-21	92.36	93.39	91.46	93.34	1694395
2019-11-22	93.54	94.85	93.24	93.34	1270224
2019-11-25	94.04	94.78	93.11	94.75	1634298
2019-11-26	94.80	94.95	93.59	93.66	2223579
2019-11-27	93.64	94.61	92.88	94.55	1360803
2019-11-29	93.20	93.46	92.40	92.54	698647
2019-12-02	92.93	94.18	92.42	92.65	1496908
2019-12-03	90.31	92.10	89.59	91.76	2705462
2019-12-04	92.65	93.74	91.46	91.48	1699353
2019-12-05	92.07	92.19	90.98	91.78	1793694
2019-12-06	92.65	93.54	92.48	92.90	2266429
2019-12-09	93.13	93.22	91.88	92.02	1248555
2019-12-10	91.47	91.85	90.19	90.58	2434058
2019-12-11	90.89	91.64	90.62	91.18	1285424
2019-12-12	90.74	94.15	90.57	93.97	2239356
2019-12-13	94.24	94.81	92.60	92.62	1395830
2019-12-16	93.75	94.53	93.52	93.65	2008816
2019-12-17	93.71	94.99	93.66	94.87	2256263
2019-12-18	94.52	95.30	93.58	95.17	2697479
2019-12-19	95.51	95.73	94.70	95.33	1517880
2019-12-20	95.82	95.82	93.54	93.94	3439155
2019-12-23	93.64	94.66	93.52	94.51	1338178
2019-12-24	94.75	95.00	94.22	94.59	492831
2019-12-26	94.13	94.57	93.96	94.57	597161
2019-12-27	94.93	95.14	93.67	93.84	1234666
2019-12-30	94.03	94.46	93.87	94.09	899752
2019-12-31	93.54	94.59	93.54	94.48	1204157
2020-01-02	95.28	95.47	93.45	93.86	2206992
2020-01-03	92.88	93.35	91.54	91.55	2713235
2020-01-06	91.34	92.58	91.09	91.31	2710709
2020-01-07	90.65	92.23	90.09	90.92	3063770
2020-01-08	90.48	91.15	89.29	90.54	1829915
2020-01-09	90.66	91.24	89.81	90.57	1724180
2020-01-10	90.57	90.96	89.20	89.43	1755352
2020-01-13	89.40	91.20	89.10	91.20	1680926
2020-01-14	90.86	92.78	90.86	91.93	2297309
2020-01-15	91.37	92.15	90.75	91.19	1639403
2020-01-16	91.69	91.98	91.20	91.51	1451515
2020-01-17	91.50	92.04	90.71	92.00	2534687
2020-01-21	91.40	91.40	88.41	89.39	2005463
2020-01-22	89.16	89.16	86.28	86.64	3321427
2020-01-23	85.90	86.51	83.97	86.24	3276815
2020-01-24	85.96	86.13	84.39	84.95	2668835
2020-01-27	82.89	82.89	81.52	82.11	3487989
2020-01-28	82.62	83.83	82.52	82.93	2884912
2020-01-29	83.80	85.09	83.76	83.85	2127577
2020-01-30	82.80	83.63	81.56	83.45	2807481
2020-01-31	80.22	80.60	77.29	77.86	7267782
2020-02-03	78.36	79.74	77.50	78.82	2464203
2020-02-04	80.64	83.31	80.01	81.72	2968380
2020-02-05	83.00	84.18	82.60	84.08	2792991
2020-02-06	84.38	84.43	82.10	83.38	1740230
2020-02-07	82.55	82.61	81.23	82.10	1324135
2020-02-10	81.69	82.79	81.16	81.93	2455474
2020-02-11	82.77	84.80	82.63	83.97	1577178
2020-02-12	85.17	86.67	84.55	85.61	2084523
2020-02-13	84.80	85.36	83.38	83.49	1517684
2020-02-14	83.65	83.79	81.88	82.60	1895729
2020-02-18	82.04	82.70	80.39	81.32	1158458
2020-02-19	81.58	82.23	81.48	81.95	1290264
2020-02-20	81.78	83.83	81.56	83.35	1635184
2020-02-21	82.72	83.42	82.32	82.91	1580286
2020-02-24	79.67	80.30	78.90	79.65	2689784
2020-02-25	80.06	80.41	74.81	75.41	2406318
2020-02-26	76.39	76.94	74.04	74.39	2997094
2020-02-27	72.55	74.54	70.85	69.85	3367869
2020-02-28	69.17	71.90	68.50	71.46	4156302
2020-03-02	72.34	74.58	70.88	74.52	3631335
2020-03-03	74.50	76.27	70.56	72.24	2949128
2020-03-04	73.45	75.31	71.04	75.23	2242359
2020-03-05	72.79	74.21	72.61	73.91	2746172
2020-03-06	71.41	74.16	70.84	71.99	3578552
2020-03-09	65.00	68.00	59.60	59.61	4379118
2020-03-10	62.77	63.06	57.83	59.74	3663316
2020-03-11	57.76	58.18	53.93	54.00	6644975
2020-03-12	48.96	48.96	45.06	46.07	8213169
2020-03-13	50.00	50.22	42.03	46.84	8541159
2020-03-16	39.52	44.25	33.71	34.90	7742045
2020-03-17	36.14	42.27	35.60	41.72	9219420
2020-03-18	38.40	42.72	37.11	40.57	6784523
2020-03-19	39.97	47.21	39.22	43.23	6383599
2020-03-20	42.96	44.32	40.39	42.00	7473999
2020-03-23	41.93	42.66	40.00	40.49	3984606
2020-03-24	44.02	46.02	42.03	45.29	4217012
2020-03-25	47.00	52.92	46.40	52.10	4872510
2020-03-26	51.25	54.49	51.25	53.93	5230451
2020-03-27	51.18	51.59	48.56	48.80	3589156
2020-03-30	48.72	50.75	48.09	49.58	2517442
2020-03-31	48.94	50.40	48.77	49.63	3281043
2020-04-01	46.24	47.32	44.51	45.03	3270573
2020-04-02	45.34	49.14	45.06	45.92	3917671
2020-04-03	46.25	47.31	45.49	46.10	2763789
2020-04-06	48.33	50.52	48.33	49.88	2583216
2020-04-07	53.75	54.93	51.28	51.65	2555267
2020-04-08	52.75	55.80	51.86	55.47	2039152
2020-04-09	56.56	59.97	55.66	58.93	3735159
2020-04-13	58.61	59.17	56.82	58.04	2722190
2020-04-14	59.29	59.54	57.29	58.64	2877540
2020-04-15	55.90	56.45	51.65	52.70	3259895
2020-04-16	52.46	53.24	48.88	49.45	2725101
2020-04-17	50.26	53.36	50.26	52.19	4176560
2020-04-20	50.36	51.04	48.20	48.41	2965522
2020-04-21	46.15	47.22	44.33	46.63	4221653
2020-04-22	48.31	48.79	47.12	48.11	1911824
2020-04-23	49.08	51.55	49.00	49.37	1664663
2020-04-24	50.40	50.88	49.04	50.05	2329878
2020-04-27	50.13	52.82	50.00	52.41	2276020
2020-04-28	53.87	55.81	53.25	55.67	4150022
2020-04-29	57.73	60.05	57.35	59.93	3078162
2020-04-30	57.70	58.46	56.55	57.95	4304684
2020-05-01	56.94	57.00	53.81	55.16	4095543
2020-05-04	51.41	54.48	50.87	54.35	3164360
2020-05-05	56.00	57.27	54.72	54.85	2038378
2020-05-06	54.80	55.35	51.99	52.11	2294956
2020-05-07	53.42	55.10	53.34	53.73	2246995
2020-05-08	54.83	56.52	54.62	56.45	1918284
2020-05-11	54.42	56.61	53.54	56.06	2760543
2020-05-12	56.68	57.59	55.72	55.86	2212185
2020-05-13	55.31	55.68	51.91	52.59	2204155
2020-05-14	51.05	54.00	50.06	53.29	2813442
2020-05-15	52.86	53.67	52.13	53.60	2263335
2020-05-18	56.96	60.05	56.73	59.37	2117485
2020-05-19	59.14	59.61	57.73	58.07	1882918
2020-05-20	59.47	60.74	59.30	60.39	1618406
2020-05-21	60.25	61.31	59.51	60.26	1698140
2020-05-22	59.89	60.60	59.12	60.42	1245450
2020-05-26	65.00	67.87	64.75	67.72	3274434
2020-05-27	69.48	70.85	67.30	67.31	3372955
2020-05-28	67.96	67.98	64.36	64.40	4464405
2020-05-29	63.87	64.25	62.41	63.76	3110909
2020-06-01	63.84	65.88	63.34	65.34	2061175
2020-06-02	66.20	69.10	66.20	68.39	2676481
2020-06-03	69.76	71.83	69.25	70.50	1716309
2020-06-04	70.32	74.17	69.18	72.90	2855984
2020-06-05	76.17	79.97	74.17	74.87	3319149
2020-06-08	75.63	77.18	74.78	76.39	3447060
2020-06-09	73.83	76.36	73.06	76.00	3505629
2020-06-10	75.60	75.87	73.56	73.57	3501254
2020-06-11	68.27	69.39	63.52	63.90	3352957
2020-06-12	68.72	69.17	65.51	66.61	2750195
2020-06-15	63.42	68.51	63.30	67.28	2144835
2020-06-16	70.78	71.71	67.48	69.06	1654154
2020-06-17	69.90	70.03	66.79	66.83	1805307
2020-06-18	66.15	67.78	65.91	66.94	1230236
2020-06-19	68.50	69.02	65.93	66.54	3684361
2020-06-22	66.02	67.40	65.11	66.71	1182251
2020-06-23	67.39	67.65	65.96	65.99	1996253
2020-06-24	65.05	65.05	60.11	60.64	3822066
2020-06-25	60.32	64.08	60.04	64.00	2442433
2020-06-26	63.25	63.80	61.94	63.37	4788215
2020-06-29	63.40	65.69	63.12	64.95	2938927
2020-06-30	64.38	66.03	63.40	65.72	1739357
2020-07-01	66.17	66.52	64.61	65.61	1998529
2020-07-02	67.12	68.77	66.11	66.96	2279384
2020-07-06	68.96	69.49	67.00	68.25	1944651
2020-07-07	67.10	68.06	66.95	67.49	1732107
2020-07-08	67.58	67.58	64.71	65.85	1870258
2020-07-09	66.11	66.42	62.95	63.11	1991754
2020-07-10	63.38	65.60	63.24	65.04	1715470
2020-07-13	65.77	66.45	64.75	65.34	2546517
2020-07-14	65.34	67.02	65.00	66.96	1563778
2020-07-15	69.05	69.38	67.14	68.88	1546284
2020-07-16	68.56	69.93	67.72	68.86	1032543
2020-07-17	69.06	69.70	68.08	68.50	1172815
2020-07-20	68.07	68.94	66.63	66.80	1176922
2020-07-21	67.51	69.28	67.51	68.07	1380199
2020-07-22	67.96	69.00	67.34	68.37	2830502
2020-07-23	68.18	69.31	66.93	68.89	1660052
2020-07-24	69.05	69.53	67.94	68.50	1328881
2020-07-27	68.75	69.99	67.84	69.77	1008859
2020-07-28	69.18	69.84	67.47	67.58	1749627
2020-07-29	67.86	68.35	67.35	67.98	1743352
2020-07-30	66.51	66.72	64.81	65.29	2384521
2020-07-31	64.17	64.67	61.52	62.52	2946635
2020-08-03	63.05	63.81	62.11	62.13	2406189
2020-08-04	62.52	65.15	61.61	64.81	2478800
2020-08-05	65.91	67.31	65.48	65.83	1981318
2020-08-06	65.54	66.06	64.61	65.44	1843057
2020-08-07	64.68	66.72	64.64	66.69	1337680
2020-08-10	67.05	70.35	67.01	70.19	2283828
2020-08-11	71.77	73.50	70.77	71.05	2610209
2020-08-12	72.03	72.31	69.30	69.89	1344815
2020-08-13	69.20	69.97	68.89	68.99	1044903
2020-08-14	68.39	69.68	68.17	69.01	864855
2020-08-17	69.69	70.48	67.79	68.53	1733934
2020-08-18	68.33	69.38	68.26	68.44	1126223
2020-08-19	68.07	68.86	67.26	67.63	1569679
2020-08-20	66.66	67.04	65.86	65.95	1133665
2020-08-21	65.61	66.35	65.22	65.67	1111717
2020-08-24	66.73	69.63	66.25	69.59	1650834
2020-08-25	70.17	70.96	68.21	68.75	1507282
2020-08-26	68.71	69.69	68.01	69.31	1363219
2020-08-27	69.34	69.72	67.11	67.87	1814481
2020-08-28	67.98	68.41	66.71	68.15	1790862
2020-08-31	68.24	68.33	65.44	65.48	1914808
2020-09-01	64.58	68.64	64.21	68.46	3468198
2020-09-02	69.47	71.59	68.31	71.49	2887638
2020-09-03	71.33	72.56	69.00	70.44	3169576
2020-09-04	71.41	72.79	70.55	72.06	2089878
2020-09-08	70.92	71.95	69.48	70.08	3380740
2020-09-09	70.66	73.04	70.66	72.69	2221617
2020-09-10	72.80	72.99	70.89	70.94	1940479
2020-09-11	73.30	74.98	71.99	74.31	1754858
2020-09-14	74.65	76.98	74.29	76.49	1883721
2020-09-15	76.85	77.39	75.43	76.55	1773734
2020-09-16	75.04	78.34	74.18	76.94	2807245
2020-09-17	76.11	80.77	75.63	79.90	3887886
2020-09-18	79.61	80.05	78.54	79.00	3830777
2020-09-21	76.35	76.87	72.03	73.50	3710699
2020-09-22	74.09	74.60	72.97	73.51	2481467
2020-09-23	73.00	73.60	69.95	69.99	2667704
2020-09-24	70.14	70.71	68.18	70.22	3088891
2020-09-25	69.26	70.59	68.67	69.62	2099501
2020-09-28	71.19	72.76	70.97	71.21	2032755
2020-09-29	71.01	71.55	70.03	70.28	1247578
2020-09-30	71.03	72.34	70.32	70.49	2488650
2020-10-01	70.34	71.15	67.82	68.14	2164834
2020-10-02	67.02	73.04	66.75	72.24	2973456
2020-10-05	73.25	76.13	72.77	75.40	2775829
2020-10-06	76.55	77.98	75.17	75.99	2889101
2020-10-07	77.20	79.59	77.20	79.41	2761615
2020-10-08	79.90	80.34	77.73	79.26	1827017
2020-10-09	80.29	81.21	79.02	79.84	1719617
2020-10-12	79.65	79.68	76.84	77.45	1851999
2020-10-13	77.15	77.47	75.43	76.69	2238576
2020-10-14	76.48	78.95	76.48	78.00	1793610
2020-10-15	76.42	77.79	75.52	76.99	2032589
2020-10-16	77.66	78.39	76.34	77.01	1693149
2020-10-19	77.36	79.48	76.78	77.05	1256036
2020-10-20	77.82	78.89	77.58	77.83	902527
2020-10-21	77.17	77.99	76.20	76.59	1285577
2020-10-22	76.96	77.42	74.79	77.08	1412621
2020-10-23	77.91	78.57	76.76	76.90	993835
2020-10-26	75.70	76.02	74.55	75.43	1751771
2020-10-27	74.72	75.08	73.25	73.37	1768281
2020-10-28	71.14	72.34	69.23	69.33	2630011
2020-10-29	69.06	72.53	68.74	72.21	2290190
2020-10-30	70.44	71.29	66.72	68.45	3708201
2020-11-02	69.33	72.41	68.11	71.91	2989717
2020-11-03	73.03	73.37	71.40	72.86	1617064
2020-11-04	72.81	72.81	69.47	69.56	1524134
2020-11-05	70.72	75.16	70.60	74.21	1730738
2020-11-06	74.67	75.57	72.04	72.67	2074055
2020-11-09	79.83	84.23	77.09	79.39	3437440
2020-11-10	80.38	82.53	79.51	81.37	3638377
2020-11-11	82.35	82.35	77.11	77.16	3071554
2020-11-12	76.44	76.98	73.51	74.34	2697919
2020-11-13	73.34	77.03	72.95	76.64	2499510
2020-11-16	78.85	79.90	77.14	79.67	1729408
2020-11-17	78.72	81.05	77.65	81.03	2151281
2020-11-18	81.33	83.65	81.04	82.20	3018160
2020-11-19	81.36	82.26	80.12	82.23	2243045
2020-11-20	81.59	82.00	80.82	81.65	2574987
2020-11-23	82.88	85.66	82.27	85.17	1897163
2020-11-24	87.35	91.20	87.06	90.85	3862948
2020-11-25	90.06	90.06	87.81	88.28	1920985
2020-11-27	87.90	89.06	86.92	87.86	884405
2020-11-30	86.91	87.45	84.76	85.10	3826992
2020-12-01	87.00	87.00	84.95	85.76	2237384
2020-12-02	84.95	86.17	84.64	85.92	1563452
2020-12-03	85.74	86.44	85.30	85.63	2622710
2020-12-04	86.50	89.58	86.24	89.26	1903410
2020-12-07	89.00	89.00	86.94	87.11	1640910
2020-12-08	86.70	88.82	86.25	87.89	1101822
2020-12-09	88.47	89.94	87.47	88.54	1177037
2020-12-10	88.28	88.94	87.62	88.21	2561102
2020-12-11	87.31	88.85	86.82	88.50	1786258
2020-12-14	89.95	89.95	87.07	87.10	1327446
2020-12-15	88.43	89.18	87.05	89.01	971489
2020-12-16	88.84	89.51	87.75	89.08	1133941
2020-12-17	90.00	90.47	89.37	90.10	1140821
2020-12-18	90.42	91.55	89.95	90.93	3099863
2020-12-21	88.52	90.57	87.91	90.39	1448126
2020-12-22	90.17	90.62	89.29	89.81	1161328
2020-12-23	90.62	92.26	90.17	90.63	902706
2020-12-24	90.72	90.76	89.46	90.61	255746
2020-12-28	92.24	92.59	90.38	90.60	794571
2020-12-29	90.72	91.35	88.87	89.49	734060
2020-12-30	89.44	91.55	89.39	91.07	712251
2020-12-31	91.03	92.41	90.46	91.66	731490
2021-01-04	92.50	93.26	89.00	89.29	1591995
2021-01-05	89.84	93.10	89.63	92.34	1888437
2021-01-06	92.04	97.39	92.04	96.77	2304424
2021-01-07	97.42	98.55	97.12	97.47	2097926
2021-01-08	97.83	98.14	95.89	96.75	2257536
2021-01-11	95.19	97.26	94.52	96.98	1983311
2021-01-12	97.20	99.46	96.37	99.21	2312270
2021-01-13	99.65	99.86	97.13	97.14	2148950
2021-01-14	97.64	99.58	97.04	98.87	1777177
2021-01-15	96.67	97.49	94.24	94.91	2268052
2021-01-19	95.13	96.45	93.11	93.82	1724421
2021-01-20	94.37	94.68	93.06	94.38	1060780
2021-01-21	94.46	94.88	92.28	92.62	1026411
2021-01-22	91.26	92.33	90.36	91.48	1392103
2021-01-25	90.43	91.16	87.66	89.98	1565603
2021-01-26	91.10	91.74	87.65	87.89	1423017
2021-01-27	85.86	87.53	84.06	86.06	1803751
2021-01-28	87.44	87.98	84.63	87.25	2148343
2021-01-29	88.53	90.47	85.06	85.76	2014292
2021-02-01	86.64	87.92	85.01	86.75	1270719
2021-02-02	88.28	89.73	87.46	88.84	1415211
2021-02-03	88.43	89.74	88.07	89.23	1209205
2021-02-04	89.20	91.28	88.41	90.90	1190861
2021-02-05	92.02	93.57	91.64	93.26	1277488
2021-02-08	94.09	95.87	93.70	95.52	1102223
2021-02-09	95.70	96.02	94.62	94.71	1019882
2021-02-10	95.35	96.57	94.82	95.47	2050015
2021-02-11	95.76	95.76	93.19	94.82	829694
2021-02-12	94.70	96.27	94.03	96.14	1316277
2021-02-16	96.93	98.81	96.79	97.99	1083229
2021-02-17	97.71	98.32	95.80	97.81	964282
2021-02-18	97.48	98.09	94.79	94.92	1164366
2021-02-19	95.41	100.84	95.41	100.22	1906748
2021-02-22	100.52	104.22	100.52	102.92	2426946
2021-02-23	103.35	103.75	101.25	103.00	2007532
2021-02-24	103.30	108.00	103.04	107.33	2818655
2021-02-25	107.03	108.22	103.55	104.41	2003199
2021-02-26	103.24	104.94	101.36	103.09	2021178
2021-03-01	105.45	107.29	105.14	106.34	2772866
2021-03-02	107.33	109.44	106.96	107.90	2157872
2021-03-03	107.65	109.99	107.23	107.81	2164995
2021-03-04	107.53	108.93	103.75	105.12	2182549
2021-03-05	106.56	108.56	103.94	107.89	2291815
2021-03-08	108.91	110.71	108.42	108.76	2464204
2021-03-09	109.21	109.86	107.09	107.17	1954510
2021-03-10	107.00	110.17	106.70	108.90	2160086
2021-03-11	109.54	110.97	109.15	109.50	1494238
2021-03-12	109.99	110.58	108.09	108.73	1426193
2021-03-15	108.43	108.79	106.04	107.63	1605134
2021-03-16	107.09	107.69	104.74	105.36	1347774
2021-03-17	105.97	109.18	105.91	108.72	1564141
2021-03-18	109.40	112.73	107.43	108.10	2264550
2021-03-19	107.18	108.11	103.90	106.77	5080152
2021-03-22	106.75	106.89	103.89	106.00	1804008
2021-03-23	104.01	104.41	99.58	100.26	3016674
2021-03-24	102.25	104.82	101.93	102.13	1638405
2021-03-25	100.75	104.95	100.23	104.65	1337517
2021-03-26	106.75	107.00	103.88	105.57	1281856
2021-03-29	105.38	108.68	104.11	104.23	1256801
2021-03-30	104.00	105.80	103.39	105.03	901407
2021-03-31	104.93	105.98	103.60	104.05	1263529
2021-04-01	105.03	105.82	104.06	105.55	1192630
2021-04-05	106.55	106.66	103.91	104.21	1357224
2021-04-06	103.90	106.05	103.90	104.79	1672329
2021-04-07	105.08	105.64	103.30	103.60	1115529
2021-04-08	103.30	103.50	100.50	103.00	1353872
2021-04-09	103.40	104.54	102.68	104.08	1789995
2021-04-12	104.77	105.88	104.07	105.37	1272899
2021-04-13	104.57	104.80	102.33	104.57	1257069
2021-04-14	105.00	107.71	105.00	106.94	1544180
2021-04-15	107.23	107.64	105.06	107.10	919275
2021-04-16	108.22	109.15	106.89	107.55	1157135
2021-04-19	107.74	108.05	105.86	107.20	817944
2021-04-20	106.73	107.12	103.76	104.64	1012422
2021-04-21	104.38	108.17	103.95	108.12	883153
2021-04-22	107.54	107.86	101.92	102.00	1952771
2021-04-23	102.47	105.02	101.74	104.41	1244883
2021-04-26	104.82	106.42	104.23	104.94	1135936
2021-04-27	104.28	105.32	103.97	104.91	792523
2021-04-28	105.47	106.95	105.26	106.36	1284918
2021-04-29	107.25	108.18	105.79	107.49	1177897
2021-04-30	105.52	107.02	103.23	103.74	1511510
2021-05-03	104.95	109.01	104.28	107.87	1875285
2021-05-04	107.07	109.33	106.02	109.31	2590334
2021-05-05	110.01	112.60	109.50	112.04	1050742
2021-05-06	112.34	114.33	111.04	114.13	1446302
2021-05-07	112.62	114.45	112.01	114.06	1023285
2021-05-10	115.21	116.77	113.29	113.44	1670080
2021-05-11	111.55	113.25	110.11	112.53	1169916
2021-05-12	112.57	113.83	109.88	110.06	1042200
2021-05-13	109.89	111.57	108.85	110.54	1060862
2021-05-14	111.23	114.23	111.17	114.07	1277254
2021-05-17	113.98	115.77	113.17	115.48	1519015
2021-05-18	115.36	115.57	113.20	113.30	1505058
2021-05-19	111.13	111.50	108.82	110.37	1534080
2021-05-20	110.41	111.29	108.49	109.80	1316582
2021-05-21	110.32	111.71	109.86	110.50	1145583
2021-05-24	111.53	112.35	110.24	111.60	942159
2021-05-25	111.81	112.64	109.87	109.89	1140195
2021-05-26	109.89	111.56	109.18	110.94	1132695
2021-05-27	112.40	113.64	111.60	113.56	5021292
2021-05-28	114.37	114.67	112.45	112.62	1600919
2021-06-01	114.59	116.97	114.29	116.87	1415155
2021-06-02	116.90	117.13	115.15	115.87	1196488
2021-06-03	116.14	118.02	114.99	116.73	1565899
2021-06-04	117.33	117.87	115.41	116.20	1353401
2021-06-07	115.95	116.41	112.49	112.66	1557812
2021-06-08	113.17	115.33	110.63	113.76	2802265
2021-06-09	113.35	113.90	112.03	112.05	1849504
2021-06-10	113.21	113.78	110.30	110.39	1727367
2021-06-11	111.51	111.76	109.59	110.07	1518209
2021-06-14	109.93	110.56	107.79	108.52	1339400
2021-06-15	108.54	109.11	106.60	108.80	1751990
2021-06-16	108.52	108.69	106.34	107.00	1629939
2021-06-17	106.75	107.33	100.92	102.42	2810584
2021-06-18	101.00	102.27	100.23	100.35	2362559
2021-06-21	102.06	103.91	101.80	102.80	1686130
2021-06-22	103.21	103.42	101.78	102.97	1455459
2021-06-23	103.74	104.47	103.04	103.34	1298963
2021-06-24	104.12	104.37	102.39	102.47	1688425
2021-06-25	103.21	103.45	101.70	101.92	2491238
2021-06-28	101.92	102.29	99.55	101.69	1268218
2021-06-29	102.35	103.43	101.26	102.25	1145432
2021-06-30	102.11	103.40	101.93	102.87	1110632
2021-07-01	104.19	104.79	103.01	103.45	2114500
2021-07-02	103.10	103.81	101.80	103.61	1693555
2021-07-06	103.00	103.55	99.11	100.09	2356868
2021-07-07	99.44	100.90	98.17	100.40	2282254
2021-07-08	98.32	100.29	97.30	99.01	1562791
2021-07-09	101.12	103.13	100.30	102.73	2209181
2021-07-12	100.89	103.12	99.71	102.25	2466485
2021-07-13	103.06	103.25	101.25	102.03	1043253
2021-07-14	102.40	104.15	101.19	101.42	925801
2021-07-15	100.44	101.93	100.22	101.00	1488432
2021-07-16	100.46	101.06	95.83	96.14	2617414
2021-07-19	93.32	94.00	91.63	92.29	3615719
2021-07-20	92.84	95.94	92.59	95.00	2740585
2021-07-21	96.18	97.92	96.18	97.08	1928464
2021-07-22	97.51	97.51	94.03	96.00	1698574
2021-07-23	97.33	97.82	95.44	96.59	1106892
2021-07-26	96.86	98.67	96.49	98.55	1276981
2021-07-27	98.07	100.04	97.21	99.04	1189617
2021-07-28	98.64	99.67	97.23	98.96	1222832
2021-07-29	100.52	101.22	99.66	100.53	1323215
2021-07-30	97.95	101.77	96.53	99.33	2249752
2021-08-02	99.98	103.31	98.84	98.90	1772725
2021-08-03	99.20	100.24	96.41	100.20	1233026
2021-08-04	99.16	100.50	96.95	97.00	1284480
2021-08-05	97.68	98.53	96.51	96.67	1191868
2021-08-06	98.36	100.00	98.36	99.45	1064734
2021-08-09	99.14	99.90	98.44	99.64	1670037
2021-08-10	99.86	104.24	99.82	103.66	1754549
2021-08-11	103.98	106.14	103.22	105.94	1456789
2021-08-12	106.18	106.34	103.44	105.00	1177314
2021-08-13	104.85	105.29	103.66	105.07	985594
2021-08-16	104.35	104.35	101.27	103.42	1676612
2021-08-17	102.17	102.45	99.97	101.78	1123003
2021-08-18	101.03	102.29	99.90	100.25	1149680
2021-08-19	98.55	99.05	96.48	97.27	1764999
2021-08-20	97.00	98.60	96.83	98.21	1301706
2021-08-23	99.36	100.81	98.86	100.04	1131184
2021-08-24	100.83	103.39	100.83	102.51	1628380
2021-08-25	102.05	103.13	100.85	102.98	1963343
2021-08-26	103.00	103.34	100.96	100.06	1723183
2021-08-27	100.73	103.51	100.71	102.88	1158069
2021-08-30	102.90	102.99	101.32	101.94	1934191
2021-08-31	101.39	101.71	100.16	100.35	2555969
2021-09-01	100.65	101.05	97.69	97.80	2812252
2021-09-02	97.95	98.60	97.04	97.29	2491224
2021-09-03	97.35	97.84	95.43	95.73	2905812
2021-09-07	95.05	95.89	94.13	94.64	2451203
2021-09-08	96.13	96.13	92.10	92.44	3440101
2021-09-09	91.54	93.57	91.23	91.59	3911794
2021-09-10	92.37	93.57	91.79	92.87	2781446
2021-09-13	94.11	94.79	93.13	94.42	1978714
2021-09-14	95.79	95.79	93.52	93.83	2879709
2021-09-15	94.22	94.86	93.40	94.79	2852989
2021-09-16	94.38	94.80	93.25	93.87	1813687
2021-09-17	93.00	93.53	91.59	92.15	4606243
2021-09-20	89.52	90.81	88.21	89.92	2647198
2021-09-21	90.79	91.20	89.11	89.90	1815126
2021-09-22	90.96	92.37	90.96	91.23	1547471
2021-09-23	91.98	94.54	91.63	93.34	2325838
2021-09-24	93.04	93.81	92.05	93.10	1208897
2021-09-27	93.84	96.95	93.82	96.08	1741114
2021-09-28	96.87	98.46	96.11	96.36	2049743
2021-09-29	96.37	97.37	95.52	95.86	1759058
2021-09-30	96.46	96.79	93.80	93.85	2129212
2021-10-01	93.81	96.42	93.74	95.83	1449278
2021-10-04	96.53	97.11	94.08	94.67	1861624
2021-10-05	95.50	97.58	94.85	96.73	1815269
2021-10-06	94.94	95.97	93.67	95.77	2246412
2021-10-07	97.27	99.56	97.00	97.96	2031424
2021-10-08	98.05	98.97	97.12	97.95	1410614
2021-10-11	99.15	99.69	97.11	97.41	1339055
2021-10-12	97.50	97.88	96.32	96.86	1323709
2021-10-13	97.43	97.43	94.56	96.28	1342135
2021-10-14	97.25	98.77	96.53	98.33	1552293
2021-10-15	99.35	100.28	98.56	99.10	1450644
2021-10-18	97.57	99.09	97.21	98.42	1099526
2021-10-19	99.09	99.09	98.08	98.61	1177467
2021-10-20	98.79	100.08	98.15	99.46	1347653
2021-10-21	98.87	99.27	95.53	96.56	2062808
2021-10-22	97.23	98.35	96.84	97.39	1384652
2021-10-25	98.29	98.91	97.42	97.61	1264305
2021-10-26	98.07	98.71	96.83	97.64	1814190
2021-10-27	97.36	97.36	94.41	94.45	2193510
2021-10-28	94.78	96.61	94.78	96.34	1694639
2021-10-29	92.94	95.44	91.60	92.82	4332660
2021-11-01	92.81	94.69	92.81	94.28	1796878
2021-11-02	92.86	94.64	92.86	94.37	2014599
2021-11-03	92.80	94.67	92.72	93.57	3034901
2021-11-04	94.05	94.19	89.53	91.08	2842586
2021-11-05	92.09	94.00	91.90	92.97	2441372
2021-11-08	93.65	95.15	93.11	93.27	1376973
2021-11-09	93.00	93.73	92.47	92.81	1923226
2021-11-10	93.00	93.54	92.49	92.83	1769348
2021-11-11	93.24	95.47	92.99	94.69	2337253
2021-11-12	95.11	96.23	94.65	95.39	1542221
2021-11-15	95.44	95.96	94.66	95.22	1488443
2021-11-16	95.22	95.22	92.99	93.00	1582129
2021-11-17	92.73	93.41	91.70	91.99	1700009
2021-11-18	92.15	92.26	90.90	91.26	2379141
2021-11-19	90.80	91.87	88.36	89.40	3528921
2021-11-22	89.93	93.31	89.93	92.79	3098653
2021-11-23	93.65	94.10	92.94	93.44	1884000
2021-11-24	92.91	93.43	91.41	90.43	1962916
2021-11-26	87.21	89.68	86.13	89.44	2469432
2021-11-29	90.54	91.25	88.55	89.17	3128698
2021-11-30	87.70	88.13	86.29	87.13	4955335
2021-12-01	89.02	89.27	84.52	84.55	3177228
2021-12-02	84.73	85.99	84.17	85.58	4580579
2021-12-03	86.16	88.16	86.08	87.37	3273491
2021-12-06	88.80	89.71	87.96	88.92	2785811
2021-12-07	89.65	91.71	89.60	90.11	2105396
2021-12-08	90.78	91.84	90.25	90.50	2227268
2021-12-09	89.43	90.78	89.43	89.95	1966390
2021-12-10	91.36	91.62	89.60	89.91	2037264
2021-12-13	89.55	90.41	87.41	87.65	3547004
2021-12-14	87.72	89.41	87.72	89.16	2712725
2021-12-15	88.89	89.16	85.15	87.04	3833518
2021-12-16	87.63	90.27	87.43	89.11	2938594
2021-12-17	88.87	89.05	86.90	87.76	4444332
2021-12-20	86.44	87.21	85.04	86.90	2856401
2021-12-21	87.91	89.75	87.91	88.32	3131140
2021-12-22	88.09	88.57	87.29	88.02	1481600
2021-12-23	88.50	91.30	88.26	90.55	2118244
2021-12-27	90.91	91.82	90.22	91.67	1096599
2021-12-28	92.00	93.20	91.75	92.72	1046717
2021-12-29	92.49	93.22	92.32	92.67	885795
2021-12-30	92.96	93.58	91.94	92.18	906866
2021-12-31	91.91	92.84	91.64	92.23	907125
2022-01-03	92.95	94.69	92.83	93.16	1817023
2022-01-04	93.77	97.47	93.74	96.96	2526702
2022-01-05	97.42	98.54	96.26	96.27	2102558
2022-01-06	97.55	98.14	95.36	96.70	1719034
2022-01-07	97.20	98.47	97.01	97.61	1213612
2022-01-10	97.60	98.80	96.12	97.80	2367101
2022-01-11	98.69	99.41	97.21	99.33	1707821
2022-01-12	100.10	100.95	98.60	99.89	1355710
2022-01-13	100.09	101.86	99.80	101.37	1343476
2022-01-14	101.21	102.93	100.44	102.81	1492194
2022-01-18	101.43	102.41	99.90	100.98	1801200
2022-01-19	101.74	102.11	99.51	100.88	1505197
2022-01-20	102.10	102.10	96.00	96.27	2889743
2022-01-21	96.07	96.07	93.43	94.15	2004142
2022-01-24	92.56	93.77	90.76	93.39	3095374
2022-01-25	91.78	93.77	89.24	93.21	3404416
2022-01-26	94.51	95.66	91.91	93.03	2052577
2022-01-27	94.61	96.44	94.06	95.85	2979173
2022-01-28	95.00	97.87	94.06	96.08	2880660
2022-01-31	95.58	96.93	93.45	96.73	2764483
2022-02-01	96.49	99.89	96.36	99.53	2374328
2022-02-02	99.22	100.83	98.20	100.34	1657771
2022-02-03	100.05	101.23	99.25	100.01	1398802
2022-02-04	99.74	101.67	99.34	100.22	2804126
2022-02-07	100.67	100.67	98.91	99.48	2240633
2022-02-08	100.21	101.39	99.00	101.30	1946729
2022-02-09	101.94	103.24	101.02	102.59	1347511
2022-02-10	102.19	103.97	101.69	102.09	1397147
2022-02-11	101.64	103.42	100.59	101.77	1845502
2022-02-14	102.12	102.25	98.92	100.15	1956758
2022-02-15	99.93	102.22	99.32	101.84	1369434
2022-02-16	102.06	103.72	101.70	103.15	1899819
2022-02-17	101.93	102.55	100.23	100.95	1297351
2022-02-18	100.35	101.39	99.46	99.84	2062253
2022-02-22	100.64	101.32	98.84	99.56	1946044
2022-02-23	99.96	100.54	98.30	98.46	1493195
2022-02-24	96.21	96.42	93.11	94.46	4318073
2022-02-25	95.60	98.97	95.29	98.00	2766117
2022-02-28	96.13	97.89	95.38	97.23	3543214
2022-03-01	97.41	97.96	91.89	93.42	2538276
2022-03-02	94.50	98.31	94.09	97.81	2690392
2022-03-03	98.30	100.19	97.92	98.69	2011081
2022-03-04	96.62	97.48	95.50	97.13	2129211
2022-03-07	97.22	97.58	94.53	94.78	2564725
2022-03-08	95.44	97.83	93.67	96.00	2107358
2022-03-09	98.00	100.61	97.65	98.37	2294018
2022-03-10	96.78	99.97	96.78	99.74	1971750
2022-03-11	100.33	104.18	100.19	103.43	2993505
2022-03-14	104.76	105.84	102.91	103.87	3542294
2022-03-15	103.03	104.18	97.31	98.65	2845143
2022-03-16	99.53	100.86	99.09	100.84	2545860
2022-03-17	100.85	104.24	100.78	104.21	2425565
2022-03-18	103.78	104.49	100.95	102.43	13508872
2022-03-21	103.66	106.41	102.94	104.94	2299140
2022-03-22	104.50	106.20	103.49	104.58	1646719
2022-03-23	104.98	106.00	104.14	104.19	1267244
2022-03-24	105.13	107.46	104.84	107.14	3276901
2022-03-25	107.16	108.29	106.89	107.69	1174839
2022-03-28	106.99	106.99	104.21	105.43	1963025
2022-03-29	104.53	105.09	101.72	104.87	1926759
2022-03-30	105.78	106.86	104.62	105.02	1467376
2022-03-31	104.19	105.50	102.76	102.82	2029203
2022-04-01	104.15	105.17	101.71	103.34	1563358
2022-04-04	103.65	103.65	101.27	102.52	1902008
2022-04-05	102.74	103.27	101.82	101.95	2595655
2022-04-06	102.00	102.20	99.38	99.69	2184997
2022-04-07	99.70	100.66	97.37	100.20	2546416
2022-04-08	101.19	102.72	100.67	101.53	1253485
2022-04-11	100.20	103.28	99.64	101.39	1392486
2022-04-12	101.84	104.30	101.50	103.53	1324768
2022-04-13	103.84	106.15	103.57	105.92	1373040
2022-04-14	106.36	108.19	106.18	107.58	1424966
2022-04-18	107.57	109.03	107.34	108.95	1643666
2022-04-19	108.88	110.99	108.03	110.61	1485655
2022-04-20	110.13	112.22	110.13	111.15	1699028
2022-04-21	112.87	114.95	110.65	111.15	1851349
2022-04-22	109.89	110.56	106.52	106.67	2313912
2022-04-25	104.61	105.61	101.41	105.21	2179884
2022-04-26	105.21	106.41	104.20	104.26	1265113
2022-04-27	105.68	106.64	104.36	105.32	1658337
2022-04-28	106.10	106.81	104.25	106.10	2465868
2022-04-29	109.07	110.94	105.81	106.03	2268903
2022-05-02	108.80	109.20	105.89	108.01	3071527
2022-05-03	108.47	111.26	108.14	110.92	2305850
2022-05-04	111.86	116.01	111.64	116.00	2161459
2022-05-05	114.99	115.30	110.11	111.43	2156553
2022-05-06	111.26	111.40	107.81	110.22	1828058
2022-05-09	108.41	108.82	106.03	106.60	2536385
2022-05-10	107.62	108.23	103.63	105.61	1820797
2022-05-11	106.66	109.70	106.35	107.40	1983808
2022-05-12	106.41	106.98	102.77	105.76	3177138
2022-05-13	107.00	107.78	105.90	106.72	2478053
2022-05-16	106.93	108.18	105.56	107.41	3286161
2022-05-17	110.38	111.86	109.40	111.40	2614927
2022-05-18	110.71	112.43	109.87	110.31	2236848
2022-05-19	108.59	110.70	107.54	109.03	2677281
2022-05-20	110.35	110.40	105.74	107.87	2212482
2022-05-23	107.02	107.81	105.60	106.71	2359387
2022-05-24	106.54	106.75	103.95	106.44	1514910
2022-05-25	106.50	109.63	105.97	109.01	2287736
2022-05-26	109.71	111.61	109.46	111.50	3209076
2022-05-27	116.02	117.10	114.21	117.08	3410058
2022-05-31	116.32	117.22	114.01	114.25	6727854
2022-06-01	115.00	115.54	112.86	114.31	2401969
2022-06-02	114.59	115.61	113.44	108.86	3326686
2022-06-03	108.40	109.26	106.71	107.40	2495908
2022-06-06	108.18	110.08	106.78	109.83	2866374
2022-06-07	109.87	112.53	108.04	112.30	3596670
2022-06-08	111.43	111.83	109.83	109.98	1802414
2022-06-09	109.17	110.22	108.15	108.22	1946721
2022-06-10	105.84	106.49	102.44	102.57	2130078
2022-06-13	100.86	100.86	96.96	97.59	2528425
2022-06-14	97.54	98.85	95.94	97.48	3130175
2022-06-15	98.21	99.32	94.92	96.14	2231299
2022-06-16	93.25	93.49	90.05	91.22	2305003
2022-06-17	91.69	91.99	88.46	89.73	4018532
2022-06-21	92.90	93.43	91.00	91.20	1925301
2022-06-22	87.60	88.07	86.32	87.53	2806219
2022-06-23	87.20	87.52	83.50	84.50	2471683
2022-06-24	85.38	89.70	85.38	89.24	3566781
2022-06-27	88.50	89.91	87.89	88.22	2403999
2022-06-28	88.90	90.51	87.82	88.42	1991585
2022-06-29	88.72	89.00	86.21	87.86	1864021
2022-06-30	86.14	88.72	85.89	87.46	1972535
2022-07-01	86.32	88.06	84.29	87.66	2256205
2022-07-05	85.32	86.02	83.09	85.11	2443007
2022-07-06	84.54	86.24	83.25	86.03	2847768
2022-07-07	87.68	89.90	87.68	88.74	2257613
2022-07-08	89.44	89.61	87.29	87.48	1584011
2022-07-11	86.25	87.94	86.02	86.55	1838280
2022-07-12	86.00	88.01	85.68	85.93	1806077
2022-07-13	84.61	85.46	83.83	84.58	2235704
2022-07-14	82.78	83.71	82.14	83.60	1639291
2022-07-15	85.38	86.21	83.51	84.74	1364498
2022-07-18	86.65	88.07	86.00	86.42	1894505
2022-07-19	87.43	90.52	87.25	89.35	1672928
2022-07-20	88.51	89.32	88.08	89.00	1876643
2022-07-21	87.48	88.35	85.49	87.02	2760494
2022-07-22	87.38	88.05	86.21	86.80	2061472
2022-07-25	87.12	87.92	86.47	87.53	2240143
2022-07-26	87.17	88.03	86.84	87.18	2416362
2022-07-27	87.35	88.86	86.83	88.40	4029375
2022-07-28	89.38	89.38	87.61	88.56	3237624
2022-07-29	90.00	90.23	86.69	89.12	2909280
2022-08-01	88.00	88.50	85.24	86.95	2847920
2022-08-02	86.41	87.14	84.76	85.47	2565244
2022-08-03	86.60	86.67	85.35	85.65	2276129
2022-08-04	85.49	86.34	84.75	85.50	2478169
2022-08-05	85.02	86.36	84.90	85.61	1698726
2022-08-08	86.36	87.20	85.91	86.00	1819975
2022-08-09	86.16	87.27	85.89	87.26	1341159
2022-08-10	88.90	89.88	88.40	89.00	1228682
2022-08-11	90.07	92.52	90.06	91.41	1604067
2022-08-12	91.28	92.36	90.91	92.33	1325294
2022-08-15	90.60	90.71	89.22	90.54	2137955
2022-08-16	90.75	91.77	90.43	91.40	1664831
2022-08-17	90.30	90.63	89.42	89.81	1321223
2022-08-18	90.50	91.56	90.03	91.16	1675910
2022-08-19	90.61	90.91	89.01	89.26	1657443
2022-08-22	87.67	88.37	86.91	88.05	1927362
2022-08-23	88.43	90.66	88.37	90.21	1878725
2022-08-24	89.70	89.94	88.01	88.25	1825315
2022-08-25	89.03	90.74	88.93	89.53	1349489
2022-08-26	89.94	90.07	86.70	86.87	1397603
2022-08-29	85.00	86.67	84.40	85.84	1828624
2022-08-30	85.53	85.75	83.11	83.62	2270763
2022-08-31	83.35	84.16	82.44	83.00	2580115
2022-09-01	82.17	82.42	80.74	81.86	2334736
2022-09-02	82.45	82.97	80.35	80.78	3643198
2022-09-06	81.98	82.22	80.10	80.57	3220977
2022-09-07	80.00	81.74	79.34	81.50	2463202
2022-09-08	80.80	82.58	80.42	82.50	1583413
2022-09-09	84.07	84.41	83.35	84.13	1436495
2022-09-12	85.46	86.45	84.96	85.31	1594461
2022-09-13	82.37	83.69	80.68	81.06	2551821
2022-09-14	80.90	81.06	78.21	79.00	3821466
2022-09-15	78.55	79.71	78.08	78.69	3039513
2022-09-16	77.61	77.86	75.90	77.15	5703828
2022-09-19	75.81	78.29	75.65	78.03	2516480
2022-09-20	76.83	77.73	76.51	77.36	2883380
2022-09-21	77.90	78.21	75.67	75.70	2866681
2022-09-22	76.27	76.73	75.08	75.11	2697441
2022-09-23	73.73	74.15	71.46	73.08	2755058
2022-09-26	72.46	73.81	71.61	72.20	2961107
2022-09-27	73.29	73.87	72.36	73.28	3111206
2022-09-28	73.60	75.83	73.44	75.50	2617485
2022-09-29	74.43	74.94	73.24	74.81	2725717
2022-09-30	75.00	76.20	74.33	75.28	2772812
2022-10-03	77.00	78.78	76.29	78.22	2819445
2022-10-04	79.14	81.35	79.14	81.07	2706205
2022-10-05	79.74	81.60	79.24	80.89	2669692
2022-10-06	80.07	81.25	79.78	80.12	2551062
2022-10-07	79.39	80.16	78.04	78.62	2079618
2022-10-10	79.07	80.01	78.09	78.51	1688645
2022-10-11	77.66	78.77	76.92	77.72	1932354
2022-10-12	77.60	77.89	76.89	77.23	1564706
2022-10-13	75.69	80.55	75.24	80.00	2202625
2022-10-14	80.60	80.65	77.46	77.80	1811654
2022-10-17	79.10	80.12	78.09	78.32	2429957
2022-10-18	80.20	81.12	79.03	80.22	1789599
2022-10-19	80.24	81.00	78.80	79.00	1734696
2022-10-20	79.24	81.52	78.70	79.04	2236527
2022-10-21	79.40	82.39	79.24	82.16	2282771
2022-10-24	82.32	82.62	80.78	81.29	2116039
2022-10-25	80.80	82.23	80.26	81.90	1971677
2022-10-26	82.63	83.04	81.38	82.22	2703787
2022-10-27	82.59	83.74	82.21	82.51	2135488
2022-10-28	76.33	79.69	75.70	77.99	5161918
2022-10-31	76.99	78.83	76.41	76.45	3154397
2022-11-01	77.64	79.03	76.96	78.47	3450983
2022-11-02	78.04	80.42	77.05	78.20	4025788
2022-11-03	76.92	78.71	76.64	77.81	3285072
2022-11-04	81.48	84.91	81.11	83.66	3504591
2022-11-07	83.27	84.02	81.68	83.62	1899529
2022-11-08	84.13	85.09	82.88	84.57	1544932
2022-11-09	83.58	83.65	80.02	80.10	1668102
2022-11-10	83.00	84.04	82.05	83.96	2737812
2022-11-11	84.91	89.60	84.91	89.06	2721618
2022-11-14	88.19	88.95	87.14	87.15	1806229
2022-11-15	86.61	87.33	84.70	85.28	1952938
2022-11-16	84.29	84.69	82.15	82.69	2786389
2022-11-17	81.04	81.86	79.90	81.79	2138208
2022-11-18	82.38	82.88	80.89	82.30	1677620
2022-11-21	80.72	83.59	80.16	83.26	1898576
2022-11-22	84.75	87.61	84.46	87.48	2823534
2022-11-23	87.07	88.43	86.62	86.90	2876256
2022-11-25	87.06	87.59	86.48	86.79	1465163
2022-11-28	85.39	85.56	83.51	83.75	1751020
2022-11-29	84.67	85.43	84.29	84.84	1936478
2022-11-30	84.76	85.30	83.40	85.01	4475919
2022-12-01	85.53	86.40	84.30	84.64	2320130
2022-12-02	84.32	85.12	84.32	84.90	2195696
2022-12-05	84.64	85.01	83.17	83.47	1471775
2022-12-06	83.47	84.38	81.37	82.30	1741671
2022-12-07	81.82	82.50	81.39	81.67	1556528
2022-12-08	82.49	83.16	81.05	81.58	1445699
2022-12-09	81.53	82.72	81.42	81.46	979531
2022-12-12	81.43	83.02	80.71	82.96	1182315
2022-12-13	85.60	86.10	83.57	84.12	1281928
2022-12-14	83.64	84.92	83.35	83.68	1442185
2022-12-15	82.29	82.95	80.42	80.68	2057917
2022-12-16	80.02	80.95	79.25	80.58	3601939
2022-12-19	81.11	81.82	79.20	80.30	1583881
2022-12-20	80.78	81.73	80.28	80.75	1163121
2022-12-21	81.59	82.68	81.37	82.30	1027081
2022-12-22	81.68	81.97	79.68	81.48	1024250
2022-12-23	81.65	83.15	81.30	83.13	863197
2022-12-27	83.29	83.93	83.07	83.75	886489
2022-12-28	83.59	83.84	81.82	82.10	934382
2022-12-29	82.51	83.59	82.15	82.90	839723
2022-12-30	82.37	83.29	82.20	83.03	966198
2023-01-03	83.23	84.20	82.82	83.99	1597528
2023-01-04	84.52	86.67	84.48	85.90	1975809
2023-01-05	84.86	86.99	84.44	86.93	1556249
2023-01-06	87.98	90.41	87.93	90.10	3945253
2023-01-09	90.65	92.57	89.97	91.34	2584408
2023-01-10	91.70	91.94	90.19	91.68	4294844
2023-01-11	93.02	93.70	91.22	92.78	1990061
2023-01-12	93.28	94.61	92.14	93.67	1389913
2023-01-13	92.50	93.93	92.44	93.73	1297593
2023-01-17	92.90	93.09	91.25	91.59	1952957
2023-01-18	92.66	93.37	90.72	90.82	1450441
2023-01-19	90.00	90.73	88.67	90.29	1460775
2023-01-20	90.18	92.71	90.05	92.30	2055150
2023-01-23	92.63	93.63	92.25	92.94	1504746
2023-01-24	91.98	92.99	91.45	92.74	1561976
2023-01-25	91.73	93.03	91.37	92.97	1375223
2023-01-26	91.74	94.95	91.05	94.86	1680636
2023-01-27	94.34	96.26	94.02	95.55	1653418
2023-01-30	94.62	95.84	94.20	94.46	1304906
2023-01-31	95.31	96.79	95.09	96.69	1854603
2023-02-01	96.33	97.98	95.29	97.17	1664287
2023-02-02	97.12	97.88	95.59	96.36	2535861
2023-02-03	96.75	99.34	95.54	98.15	3690289
2023-02-06	98.23	99.03	96.54	98.79	2260488
2023-02-07	99.24	100.76	98.66	100.36	2158155
2023-02-08	99.52	100.55	98.72	98.91	2120971
2023-02-09	99.74	100.58	98.11	98.64	1889599
2023-02-10	98.35	99.57	98.06	99.47	1375743
2023-02-13	99.51	101.30	99.15	101.01	1828459
2023-02-14	100.49	100.96	99.24	100.13	1341455
2023-02-15	99.14	100.29	98.58	100.11	1235342
2023-02-16	99.04	99.88	98.08	98.75	1373907
2023-02-17	98.03	98.13	96.88	97.32	2203971
2023-02-21	97.15	97.16	94.37	94.94	1988423
2023-02-22	95.31	95.95	94.57	94.89	1275139
2023-02-23	95.52	95.83	93.46	94.65	1240114
2023-02-24	94.72	96.86	93.66	96.69	2026285
2023-02-27	97.45	97.89	95.59	95.81	1883017
2023-02-28	96.18	97.05	95.62	95.99	2703150
2023-03-01	95.79	98.33	95.79	97.48	1737516
2023-03-02	96.93	98.30	96.16	96.50	1933032
2023-03-03	97.10	97.73	95.85	97.24	1513566
2023-03-06	96.63	96.79	94.87	95.46	1744835
2023-03-07	95.03	95.61	92.80	93.08	2387489
2023-03-08	93.38	94.46	92.97	93.82	2630438
2023-03-09	94.09	94.32	90.67	91.16	1708883
2023-03-10	91.03	91.27	88.15	88.93	1500119
2023-03-13	86.96	88.02	85.84	86.78	2241269
2023-03-14	89.34	90.00	86.46	87.39	2582240
2023-03-15	85.10	85.17	83.20	84.16	2946530
2023-03-16	82.65	85.37	81.24	85.04	3575249
2023-03-17	85.32	85.48	83.61	84.68	5374253
2023-03-20	86.54	87.59	86.20	87.14	2248019
2023-03-21	89.22	89.70	87.77	88.48	1527654
2023-03-22	88.27	88.95	86.57	86.77	1827156
2023-03-23	86.89	88.43	85.19	85.74	2006948
2023-03-24	84.65	86.85	84.14	86.57	2952471
2023-03-27	87.54	88.90	86.89	87.53	3228657
2023-03-28	87.98	90.10	87.85	90.06	2116968
2023-03-29	91.42	91.91	90.88	91.56	2225087
2023-03-30	92.61	93.10	91.88	92.90	3065790
2023-03-31	93.16	93.96	92.52	93.89	2010282
2023-04-03	94.65	96.53	94.54	95.20	2999730
2023-04-04	94.89	95.15	92.66	93.43	2405571
2023-04-05	92.45	94.38	91.92	94.27	2294518
2023-04-06	93.88	94.91	93.11	94.35	1800215
2023-04-10	94.74	95.78	94.26	94.97	2415073
2023-04-11	95.58	96.56	95.33	95.46	1748174
2023-04-12	97.79	98.20	96.89	97.21	2859841
2023-04-13	94.72	96.77	93.00	96.06	3262366
2023-04-14	96.56	97.08	95.75	96.85	1883270
2023-04-17	97.22	97.63	96.60	97.27	1693987
2023-04-18	97.64	97.84	96.32	97.15	1191901
2023-04-19	96.44	96.70	95.46	96.38	1034084
2023-04-20	95.21	95.82	94.38	95.04	1624606
2023-04-21	94.55	94.65	93.37	93.83	1599058
2023-04-24	94.13	95.21	93.77	95.14	2226834
2023-04-25	93.69	94.23	90.76	91.00	1760273
2023-04-26	90.32	91.36	89.86	90.60	1432216
2023-04-27	91.00	91.64	90.08	91.32	2145283
2023-04-28	93.13	95.81	93.13	94.61	3711023
2023-05-01	94.11	94.64	92.85	93.52	1889515
2023-05-02	92.40	92.68	90.03	91.94	1624152
2023-05-03	91.57	92.08	89.41	89.48	1833424
2023-05-04	89.25	90.59	88.40	90.23	1470354
2023-05-05	91.79	92.61	91.37	92.40	1383371
2023-05-08	93.40	93.40	91.60	91.75	955276
2023-05-09	91.03	91.88	90.36	91.27	1201895
2023-05-10	92.23	92.55	89.53	90.54	1278177
2023-05-11	89.17	89.76	88.26	88.77	1798491
2023-05-12	89.24	89.92	88.80	89.26	1121650
2023-05-15	89.92	90.64	88.92	90.10	1497329
2023-05-16	89.52	89.92	88.00	88.21	1101399
2023-05-17	89.01	89.65	88.04	89.16	1352580
2023-05-18	88.88	90.21	88.23	90.04	1143129
2023-05-19	90.95	91.52	90.26	90.89	1652537
2023-05-22	90.85	91.56	90.23	90.68	1228200
2023-05-23	90.50	91.62	90.25	90.73	1590835
2023-05-24	90.84	90.96	89.33	89.55	1324163
2023-05-25	89.12	89.81	87.24	87.52	2401158
2023-05-26	88.09	88.28	87.13	87.31	2117167
2023-05-30	87.27	87.36	85.94	86.72	1715000
2023-05-31	85.87	86.65	84.80	85.54	5506342
2023-06-01	86.16	87.10	85.29	86.66	1982157
2023-06-02	88.25	90.40	87.74	89.92	2858944
2023-06-05	90.32	91.17	89.59	89.92	1842216
2023-06-06	88.82	89.48	88.26	89.00	3125632
2023-06-07	89.29	92.40	89.18	92.24	2421581
2023-06-08	92.65	93.11	89.75	90.46	2092179
2023-06-09	90.03	90.10	88.27	89.02	1777114
2023-06-12	89.01	89.53	88.24	89.05	1523117
2023-06-13	90.08	91.99	89.95	90.74	1772884
2023-06-14	91.34	91.59	89.73	90.33	1187614
2023-06-15	90.13	92.16	89.75	91.77	1743733
2023-06-16	91.91	92.71	90.50	92.24	4145407
2023-06-20	90.60	91.39	88.13	89.45	2011958
2023-06-21	88.98	90.45	88.55	89.44	1642810
2023-06-22	87.80	88.71	86.65	88.27	1463524
2023-06-23	87.14	88.54	86.66	88.33	1713799
2023-06-26	88.60	89.41	88.01	89.21	1565515
2023-06-27	89.16	90.32	88.83	90.29	1610728
2023-06-28	90.18	90.92	88.92	90.83	1206471
2023-06-29	90.28	91.62	89.81	90.66	1467250
2023-06-30	91.48	91.99	90.50	91.83	1521961
2023-07-03	91.58	92.83	91.45	92.61	1138818
2023-07-05	91.47	91.53	90.06	90.08	1911744
2023-07-06	89.17	89.66	87.91	89.22	1391441
2023-07-07	88.40	91.47	88.22	90.50	1741822
2023-07-10	89.97	91.70	89.85	91.13	1365700
2023-07-11	91.12	92.00	90.72	91.80	1164667
2023-07-12	93.02	93.89	92.54	93.10	2165470
2023-07-13	93.22	93.54	92.14	92.71	1910520
2023-07-14	92.56	92.56	90.63	91.00	2002143
2023-07-17	90.30	91.16	90.13	90.89	1197494
2023-07-18	90.53	92.00	90.49	90.79	1592180
2023-07-19	90.66	91.49	90.43	91.25	2892608
2023-07-20	92.22	92.38	90.80	91.15	2499827
2023-07-21	91.13	91.86	90.00	91.77	3771888
2023-07-24	91.68	92.77	90.57	90.81	2296344
2023-07-25	91.59	94.52	91.37	93.74	2659460
2023-07-26	93.53	95.32	93.33	94.99	1824547
2023-07-27	95.38	97.76	95.25	96.92	2798530
2023-07-28	97.64	99.10	97.55	98.37	2060008
2023-07-31	98.70	99.12	98.08	98.86	3718610
2023-08-01	98.18	99.26	97.67	97.76	1898523
2023-08-02	96.56	97.36	96.00	96.32	1542871
2023-08-03	96.19	97.50	95.55	96.43	1767813
2023-08-04	95.17	97.16	94.56	95.71	2378116
2023-08-07	96.13	98.61	96.11	98.35	1764704
2023-08-08	96.75	98.77	96.25	98.42	1530936
2023-08-09	99.00	100.54	98.95	99.34	2658280
2023-08-10	99.89	100.87	99.78	100.70	2365349
2023-08-11	100.33	100.43	98.93	99.16	2262647
2023-08-14	98.78	99.61	98.38	99.27	1469747
2023-08-15	98.16	99.14	96.21	96.36	1655831
2023-08-16	95.80	96.97	95.41	96.09	1255667
2023-08-17	96.83	98.38	96.42	96.94	1455504
2023-08-18	96.32	97.43	96.26	97.39	1731206
2023-08-21	97.68	98.32	97.29	97.91	1665588
2023-08-22	98.23	98.68	96.84	97.85	1940187
2023-08-23	97.83	97.83	95.59	96.76	1912912
2023-08-24	96.49	97.93	96.39	96.03	1793125
2023-08-25	96.75	97.06	95.54	96.51	2301272
2023-08-28	96.88	98.09	96.77	97.34	1795325
2023-08-29	97.40	98.87	97.00	98.79	1382778
2023-08-30	98.72	99.24	98.58	98.92	1287015
2023-08-31	99.15	99.56	98.55	98.77	3453543
2023-09-01	99.75	101.39	99.44	100.97	2276750
2023-09-05	100.52	100.88	98.61	98.72	2511462
2023-09-06	98.58	100.13	98.53	99.67	2022963
2023-09-07	99.19	99.56	97.13	98.84	3063780
2023-09-08	99.06	101.04	99.06	99.38	2173343
2023-09-11	100.81	102.05	100.12	100.32	2021309
2023-09-12	99.89	101.02	99.57	100.18	1287191
2023-09-13	100.28	100.72	98.14	98.84	2560794
2023-09-14	100.13	100.92	99.55	100.69	2176174
2023-09-15	100.79	100.93	99.59	100.04	3619832
2023-09-18	100.13	101.20	99.73	100.53	2214554
2023-09-19	101.06	101.20	96.80	97.91	2977381
2023-09-20	98.24	99.42	97.00	97.03	1470553
2023-09-21	96.72	97.05	95.29	95.49	2400097
2023-09-22	95.77	96.47	94.30	94.86	2242267
2023-09-25	95.08	95.66	94.44	95.27	1700186
2023-09-26	94.27	95.25	93.43	93.63	1909034
2023-09-27	94.35	95.19	93.64	94.97	1383634
2023-09-28	94.68	95.50	94.12	94.54	1991790
2023-09-29	95.31	95.56	94.14	94.70	1682750
2023-10-02	94.37	94.69	92.26	93.45	2100627
2023-10-03	93.01	94.96	93.01	93.79	1500081
2023-10-04	95.38	95.59	92.17	93.50	2007595
2023-10-05	92.94	93.56	90.48	90.69	2512462
2023-10-06	90.63	91.59	89.51	90.59	1953914
2023-10-09	90.77	93.00	90.77	92.95	1602971
2023-10-10	93.55	94.70	93.37	93.96	1534145
2023-10-11	93.73	94.38	92.47	93.54	1648487
2023-10-12	94.22	94.33	91.49	92.41	1178730
2023-10-13	93.03	94.04	92.30	92.68	1260725
2023-10-16	93.59	94.08	92.78	93.41	1044491
2023-10-17	92.59	95.03	92.59	94.75	1024342
2023-10-18	94.01	94.77	93.32	93.51	1352025
2023-10-19	93.00	93.98	92.44	92.75	1059877
2023-10-20	92.67	92.84	91.91	92.05	1339360
2023-10-23	91.54	92.13	90.13	90.16	1322305
2023-10-24	90.78	92.56	90.51	91.76	1919511
2023-10-25	91.19	91.55	89.13	89.24	1574869
2023-10-26	89.67	90.45	89.41	89.86	1969207
2023-10-27	90.60	91.34	88.46	90.44	2418432
2023-10-30	91.33	91.53	88.73	90.60	1840389
2023-10-31	90.39	90.75	89.63	90.24	2153881
2023-11-01	90.61	90.72	88.53	89.89	2317206
2023-11-02	90.51	91.96	90.26	91.96	1763691
2023-11-03	92.60	93.11	92.31	92.70	1533670
2023-11-06	92.86	92.86	91.50	92.21	1023415
2023-11-07	91.15	91.63	90.55	91.11	1502296
2023-11-08	91.18	91.59	90.61	91.25	1462355
2023-11-09	92.12	92.48	91.45	91.85	1383038
2023-11-10	92.33	93.95	92.25	93.82	1555699
2023-11-13	93.17	94.39	92.86	93.76	1405742
2023-11-14	95.00	96.88	94.86	96.37	2251776
2023-11-15	96.37	98.41	96.19	97.24	2399276
2023-11-16	96.93	97.57	95.24	96.23	2646369
2023-11-17	96.94	97.25	96.17	97.23	1619283
2023-11-20	97.35	97.35	96.32	96.35	1932676
2023-11-21	96.28	96.59	95.58	95.67	2026401
2023-11-22	94.86	95.29	93.63	93.71	2538631
2023-11-24	93.95	94.77	93.82	94.13	821610
2023-11-27	93.93	94.06	92.71	93.08	1865762
2023-11-28	93.27	94.25	91.54	93.91	2222496
2023-11-29	93.99	95.15	93.75	94.00	1708547
2023-11-30	94.15	95.42	93.87	95.10	3214402
2023-12-01	95.07	96.39	94.67	95.50	1654585
2023-12-04	95.21	95.94	93.81	94.09	2592491
2023-12-05	93.58	93.99	92.00	92.82	1768468
2023-12-06	93.07	93.96	92.15	92.43	1617874
2023-12-07	92.86	92.98	91.77	92.18	2425636
2023-12-08	92.46	94.17	92.32	92.58	1391611
2023-12-11	92.50	93.88	92.34	92.70	1840721
2023-12-12	92.50	92.58	91.31	91.63	1438301
2023-12-13	91.00	93.16	90.60	93.10	1725611
2023-12-14	93.63	95.51	93.59	94.60	2879415
2023-12-15	95.32	95.66	94.29	95.02	4263669
2023-12-18	95.77	96.45	95.04	95.50	1677756
2023-12-19	95.60	96.96	95.51	96.94	1431095
2023-12-20	96.70	97.22	95.81	95.85	1966843
2023-12-21	96.49	96.74	95.80	96.44	985497
2023-12-22	96.87	97.17	95.83	96.06	1243162
2023-12-26	96.11	97.05	96.11	96.68	1154527
2023-12-27	96.55	96.95	96.22	96.47	928378
2023-12-28	96.10	96.60	95.66	95.69	795618
2023-12-29	95.46	95.70	94.85	95.08	998505
2024-01-02	94.83	97.02	94.60	96.58	1959713
2024-01-03	96.95	97.75	95.25	96.55	2232683
2024-01-04	96.41	97.72	95.98	96.09	1450332
2024-01-05	95.88	96.99	95.78	96.87	1482198
2024-01-08	97.15	97.17	96.04	96.66	1170910
2024-01-09	95.78	95.90	94.67	95.17	2016004
2024-01-10	94.00	94.96	93.62	94.33	1384862
2024-01-11	94.34	94.74	93.04	94.71	1695609
2024-01-12	95.39	95.82	94.04	94.43	1161335
2024-01-16	94.02	94.49	93.10	93.97	1795563
2024-01-17	92.75	92.85	92.16	92.70	1730908
2024-01-18	92.89	93.48	91.88	93.31	1338984
2024-01-19	93.30	93.77	92.31	93.39	1131290
2024-01-22	93.12	94.16	92.71	93.76	1384332
2024-01-23	94.41	95.88	94.26	94.58	1288221
2024-01-24	94.04	94.87	93.40	93.42	1672002
2024-01-25	94.47	95.43	93.90	95.39	2081053
2024-01-26	96.25	96.36	94.86	95.43	1313166
2024-01-29	95.13	95.37	94.36	95.27	1016792
2024-01-30	94.63	95.98	94.63	95.65	1180820
2024-01-31	95.83	95.83	93.82	94.12	2451374
2024-02-01	94.35	94.79	93.41	94.61	2336519
2024-02-02	92.60	93.48	91.50	92.86	3034810
2024-02-05	91.81	93.85	91.60	93.15	2506988
2024-02-06	93.29	95.01	93.10	94.47	2029950
2024-02-07	95.00	95.03	93.92	94.47	1911568
2024-02-08	94.50	95.15	94.08	94.98	1747765
2024-02-09	94.78	95.42	94.37	95.40	1677083
2024-02-12	95.59	97.64	95.40	96.50	2521574
2024-02-13	95.82	95.82	93.55	94.73	2276258
2024-02-14	94.81	95.50	94.28	94.64	1669259
2024-02-15	94.78	97.64	94.68	97.47	1533685
2024-02-16	97.85	98.58	97.16	97.70	1869553
2024-02-20	96.93	97.73	96.04	96.27	1790461
2024-02-21	96.85	97.70	96.29	97.38	1514342
2024-02-22	97.40	98.61	97.16	98.29	2323073
2024-02-23	98.44	99.59	98.25	99.27	1918638
2024-02-26	99.02	99.36	98.32	98.82	1474224
2024-02-27	99.10	99.26	98.10	99.00	1850404
2024-02-28	98.69	99.60	98.23	98.79	1894341
2024-02-29	99.00	100.58	98.59	99.03	3195272
2024-03-01	98.71	99.69	98.51	99.45	1898277
2024-03-04	100.00	102.93	99.62	101.66	3839864
2024-03-05	101.01	102.35	101.01	101.48	1834274
2024-03-06	101.45	102.83	99.77	99.91	3119721
2024-03-07	100.82	101.18	99.01	99.02	2121087
2024-03-08	99.15	99.69	98.80	98.94	1797526
2024-03-11	98.91	101.66	98.86	100.66	2709055
2024-03-12	100.76	101.28	100.52	100.53	2600471
2024-03-13	101.22	102.54	101.22	101.71	2721207
2024-03-14	100.72	101.35	99.31	100.00	2677477
2024-03-15	99.50	101.26	99.50	99.91	7150267
2024-03-18	100.37	101.14	99.79	99.85	1934060
2024-03-19	99.98	100.00	99.14	99.83	2395118
2024-03-20	99.20	102.49	99.00	102.29	2946650
2024-03-21	102.74	102.74	100.92	101.25	1461982
2024-03-22	101.37	101.85	100.63	100.98	1230591
2024-03-25	101.05	101.31	100.29	100.49	1400018
2024-03-26	101.94	101.96	100.71	101.14	2552368
2024-03-27	101.82	102.98	101.54	102.95	2273728
2024-03-28	103.04	103.30	102.13	102.28	1962099
2024-04-01	102.08	102.25	101.15	102.07	1319030
2024-04-02	103.75	104.35	102.89	104.18	2108578
2024-04-03	104.80	106.14	104.80	105.86	2178290
2024-04-04	106.54	106.69	104.00	104.40	1626783
2024-04-05	104.66	105.03	103.63	104.78	1081619
2024-04-08	104.93	105.27	103.67	103.83	1764255
2024-04-09	104.47	105.49	104.10	104.76	956418
2024-04-10	103.70	104.86	102.91	103.53	1425459
2024-04-11	103.50	103.79	102.62	102.91	1071061
2024-04-12	102.59	103.35	101.23	101.53	1427839
2024-04-15	102.16	102.63	99.62	100.46	1240514
2024-04-16	100.06	100.09	98.70	99.15	1371806
2024-04-17	99.82	100.28	99.14	99.70	1730021
2024-04-18	100.57	100.57	98.90	99.40	1954617
2024-04-19	99.69	100.82	99.17	100.74	2027307
2024-04-22	100.53	101.13	99.65	100.59	1513504
2024-04-23	99.73	100.96	99.62	100.55	1093910
2024-04-24	100.04	100.81	99.75	100.78	1127517
2024-04-25	100.69	101.00	99.19	99.68	1717973
2024-04-26	101.33	102.55	100.75	102.13	2651865
2024-04-29	102.55	102.82	100.94	101.70	2104054
2024-04-30	101.08	101.42	99.86	99.97	2443630
2024-05-01	100.30	100.77	99.01	99.52	1935705
2024-05-02	99.89	100.51	98.49	98.78	1597516
2024-05-03	99.09	99.77	98.90	99.12	1506977
2024-05-06	100.00	100.49	99.25	99.74	1621007
2024-05-07	100.11	102.61	99.57	101.45	2684571
2024-05-08	100.89	107.02	100.49	102.18	3123180
2024-05-09	102.22	103.02	101.40	101.63	1941358
2024-05-10	102.13	102.44	101.07	101.37	1447047
2024-05-13	101.58	102.09	101.12	101.32	975826
2024-05-14	101.43	101.94	101.21	101.52	1166314
2024-05-15	101.82	101.94	99.94	100.27	1174544
2024-05-16	100.00	100.50	99.69	99.94	1248006
2024-05-17	100.62	101.01	100.22	100.91	1280358
2024-05-20	100.91	100.98	99.91	100.10	1141107
2024-05-21	99.99	100.44	99.68	100.14	947513
2024-05-22	99.23	99.46	97.70	98.52	1720523
2024-05-23	98.49	98.49	97.32	97.42	1185099
2024-05-24	98.22	98.63	97.88	98.54	1370553
2024-05-28	98.64	99.96	98.38	98.71	1860675
2024-05-29	98.02	98.12	96.77	96.82	1166326
2024-05-30	96.92	97.61	96.70	97.30	951948
2024-05-31	97.30	99.55	97.18	98.08	2789718
2024-06-03	97.79	97.93	94.48	95.50	2770352
2024-06-04	94.75	95.29	94.36	94.43	1713820
2024-06-05	94.30	95.40	94.16	95.06	1725435
2024-06-06	94.86	95.73	94.81	95.24	1237159
2024-06-07	94.76	96.77	94.67	96.06	1651962
2024-06-10	95.17	96.02	93.99	95.56	1900026
2024-06-11	95.28	96.33	94.81	96.33	1439479
2024-06-12	97.68	98.25	95.68	95.91	1447679
2024-06-13	95.53	95.93	94.43	95.56	1430081
2024-06-14	94.91	95.54	93.31	93.54	1395282
2024-06-17	93.45	94.04	92.57	93.95	1336676
2024-06-18	94.50	95.65	94.01	95.38	1704607
2024-06-20	95.23	96.02	94.33	95.05	1951999
2024-06-21	94.79	95.35	94.03	95.21	4444416
2024-06-24	95.49	97.73	95.48	97.52	1911864
2024-06-25	97.16	97.65	95.19	95.48	1594676
2024-06-26	94.97	95.98	94.50	95.78	1378962
2024-06-27	95.72	96.44	95.34	95.83	2398773
2024-06-28	96.04	96.99	95.43	95.66	3049060
2024-07-01	95.98	96.75	94.26	94.64	1339918
2024-07-02	94.83	95.20	94.21	94.93	1281891
2024-07-03	94.86	95.71	94.80	95.17	595905
2024-07-05	94.51	94.91	93.00	93.58	1347951
2024-07-08	93.96	94.87	93.76	94.45	1271106
2024-07-09	93.98	94.45	92.96	93.20	1100661
2024-07-10	93.54	93.89	91.66	92.85	2211684
2024-07-11	93.30	94.59	92.96	94.16	1885543
2024-07-12	94.81	95.59	94.10	95.06	1152097
2024-07-15	95.14	96.17	94.72	95.65	1087527
2024-07-16	95.54	97.94	95.37	97.76	1102189
2024-07-17	98.06	99.33	97.85	98.74	1526940
2024-07-18	98.14	99.77	98.14	98.19	1009373
2024-07-19	98.21	98.49	96.37	97.00	1344416
2024-07-22	97.00	97.94	96.28	97.47	1124786
2024-07-23	97.00	97.24	95.61	96.08	1309686
2024-07-24	96.38	96.84	95.26	95.28	915809
2024-07-25	93.86	97.53	93.33	96.60	1325590
2024-07-26	96.66	97.55	96.35	97.26	1113543
2024-07-29	97.65	97.65	96.70	97.39	1099016
2024-07-30	97.38	98.75	97.20	98.26	1155889
2024-07-31	98.91	100.46	98.91	99.46	1629824
2024-08-01	99.63	100.26	97.21	98.14	1663546
2024-08-02	95.14	96.35	93.22	94.39	2611720
2024-08-05	92.43	93.14	91.41	92.56	2192102
2024-08-06	94.01	97.11	93.75	95.56	2528510
2024-08-07	96.64	98.09	94.81	94.84	1912534
2024-08-08	95.36	96.66	95.28	96.20	1226331
2024-08-09	96.10	97.32	95.40	96.86	1431902
2024-08-12	97.20	97.33	95.43	95.74	1022169
2024-08-13	95.67	96.74	95.45	96.63	905164
2024-08-14	96.76	97.50	95.88	96.19	903426
2024-08-15	97.50	98.47	97.17	97.44	1074166
2024-08-16	97.21	97.60	96.67	97.07	3472401
2024-08-19	97.35	97.69	96.72	96.96	1462839
2024-08-20	96.62	97.21	96.48	96.56	1707263
2024-08-21	97.25	97.51	96.67	96.91	1050789
2024-08-22	96.97	97.25	96.06	96.34	2182767
2024-08-23	96.93	98.53	96.86	96.95	2223063
2024-08-26	97.85	99.36	97.51	97.87	1330869
2024-08-27	97.80	97.94	97.13	97.71	1138713
2024-08-28	96.94	97.81	96.63	97.72	1266982
2024-08-29	98.40	99.02	97.12	98.17	1194943
2024-08-30	98.12	98.93	97.42	98.70	3213472
2024-09-03	97.39	97.84	95.24	95.72	1784436
2024-09-04	96.15	96.49	94.71	94.87	1714122
2024-09-05	95.12	95.14	93.70	94.23	1584315
2024-09-06	94.05	94.86	92.82	93.49	2257149
2024-09-09	93.58	95.36	93.58	94.78	2138814
2024-09-10	94.77	94.82	93.43	93.79	1789660
2024-09-11	93.96	94.22	92.15	93.96	1606845
2024-09-12	93.87	94.21	92.55	93.86	1315139
2024-09-13	94.44	94.80	93.04	93.18	2321664
2024-09-16	93.63	94.80	93.37	94.08	1412842
2024-09-17	94.34	95.67	94.26	94.99	1161867
2024-09-18	95.27	95.67	93.82	93.94	2483022
2024-09-19	95.50	96.72	94.50	96.09	2768026
2024-09-20	94.83	95.11	93.12	94.04	8485535
2024-09-23	94.31	95.30	93.37	93.60	3126349
2024-09-24	94.80	96.49	94.71	96.10	2283112
2024-09-25	96.27	96.39	94.52	94.86	2044514
2024-09-26	95.73	96.35	95.30	96.11	2364621
2024-09-27	97.01	97.60	96.24	96.43	2075045
2024-09-30	96.64	97.40	95.33	95.90	1708689
2024-10-01	95.75	96.52	95.49	95.81	2143393
2024-10-02	96.15	96.61	95.17	95.28	1769252
2024-10-03	95.09	95.33	94.18	94.87	1907844
2024-10-04	95.88	96.81	95.73	96.75	1729021
2024-10-07	96.35	96.52	95.15	95.39	1528414
2024-10-08	94.25	94.60	93.67	94.10	1913333
2024-10-09	94.00	94.82	93.95	94.27	1463174
2024-10-10	94.39	95.26	93.85	94.66	1636682
2024-10-11	94.60	95.27	93.77	93.79	1766620
2024-10-14	93.69	93.80	92.92	93.44	1797423
2024-10-15	92.58	93.10	91.77	92.07	2170350
2024-10-16	92.11	93.03	91.67	91.92	1798264
2024-10-17	92.35	92.63	91.11	91.59	1713684
2024-10-18	92.13	92.14	90.81	91.49	1669653
2024-10-21	91.59	91.64	89.60	89.74	1956667
2024-10-22	89.75	89.89	88.66	89.51	1530039
2024-10-23	88.77	89.15	88.19	88.87	1754017
2024-10-24	89.50	89.50	87.84	88.49	1663753
2024-10-25	88.23	88.55	87.41	87.50	2086488
2024-10-28	87.34	87.84	86.87	87.72	1645366
2024-10-29	87.40	87.58	86.95	87.18	1750171
2024-10-30	87.08	88.16	86.74	87.15	1794107
2024-10-31	87.17	87.71	86.83	86.85	3521239
2024-11-01	87.20	88.79	85.64	86.56	2468922
2024-11-04	85.81	86.37	84.04	84.19	3501187
2024-11-05	84.13	85.40	83.36	85.37	3563147
2024-11-06	87.59	88.20	85.47	86.43	3842580
2024-11-07	86.71	87.56	86.39	87.33	2417352
2024-11-08	86.10	86.45	84.49	85.30	3327973
2024-11-11	85.19	85.85	84.71	84.97	1958835
2024-11-12	84.78	85.11	83.48	83.60	1948942
2024-11-13	83.37	83.80	83.02	83.44	1388556
2024-11-14	83.62	83.73	82.20	82.56	1939118
2024-11-15	82.64	83.32	82.27	82.65	2236451
2024-11-18	83.18	83.47	82.76	83.20	1712367
2024-11-19	82.49	82.74	81.91	82.20	2364846
2024-11-20	82.20	82.58	81.45	82.48	2305933
2024-11-21	82.55	83.23	82.14	82.80	3462720
2024-11-22	82.52	84.25	82.41	83.87	3268398
2024-11-25	84.50	85.25	83.82	84.06	5618495
2024-11-26	83.90	83.93	81.61	82.14	3047117
2024-11-27	82.26	83.50	82.17	83.04	2625863
2024-11-29	83.06	83.46	82.73	82.00	1683321
2024-12-02	81.94	82.33	81.06	82.05	1844742
2024-12-03	82.24	82.26	80.62	80.78	2453754
2024-12-04	80.00	80.00	77.38	77.95	5921471
2024-12-05	77.75	78.10	76.22	77.41	4741536
2024-12-06	77.61	77.97	75.98	76.39	4269750
2024-12-09	77.45	78.88	76.80	77.31	3301229
2024-12-10	76.89	78.45	76.15	77.64	3803118
2024-12-11	77.34	77.63	76.32	76.45	2836008
2024-12-12	76.00	77.15	76.00	76.18	2418715
2024-12-13	76.20	76.21	74.92	75.67	2606383
2024-12-16	75.00	76.14	74.60	74.68	3125515
2024-12-17	75.00	76.35	75.00	75.44	2889350
2024-12-18	75.36	76.83	74.76	74.80	4329839
2024-12-19	74.76	75.47	72.96	72.97	4604172
2024-12-20	72.97	74.37	72.94	73.50	6761332
2024-12-23	73.68	74.22	73.12	74.01	2740464
2024-12-24	73.67	74.35	73.40	74.12	1016383
2024-12-26	73.88	74.84	73.82	74.35	1759366
2024-12-27	74.20	75.02	73.93	74.14	1655196
2024-12-30	73.91	74.03	72.93	73.18	2254530
2024-12-31	73.20	74.56	73.06	74.27	2269101
2025-01-02	74.45	75.17	72.65	72.78	2889409
2025-01-03	72.95	73.30	72.21	72.77	3663364
2025-01-06	73.25	74.12	73.15	73.86	3073916
2025-01-07	73.55	74.94	73.49	73.90	2819402
2025-01-08	73.26	73.50	72.21	73.03	1867221
2025-01-10	72.80	73.09	72.22	72.48	3955865
2025-01-13	72.70	75.19	72.59	75.15	3653419
2025-01-14	75.40	75.77	74.71	75.31	2353364
2025-01-15	76.06	76.45	75.71	76.08	1973621
2025-01-16	75.73	76.91	75.39	76.63	2775377
2025-01-17	77.14	77.70	76.90	77.30	1866586
2025-01-21	77.82	78.50	77.39	77.73	2361422
2025-01-22	77.47	78.03	77.06	77.08	1911953
2025-01-23	77.33	77.61	76.80	77.36	3684735
2025-01-24	77.54	77.98	76.88	77.36	1644641
2025-01-27	77.89	78.73	77.45	78.67	2372414
2025-01-28	78.85	79.39	78.04	78.31	1878078
2025-01-29	77.79	78.72	77.62	77.86	1726313
2025-01-30	77.38	77.73	74.35	76.12	3624033
2025-01-31	77.84	79.10	75.16	75.70	6488863
2025-02-03	74.78	76.48	73.27	76.30	3461619
2025-02-04	76.93	78.97	76.79	78.24	3934559
2025-02-05	77.67	77.87	76.80	76.99	3073217
2025-02-06	77.35	77.94	77.14	77.75	2050687
2025-02-07	78.03	78.23	76.44	76.61	2165276
2025-02-10	77.32	77.42	75.50	75.84	2263174
2025-02-11	75.95	76.55	75.33	76.42	3302369
2025-02-12	75.80	76.15	75.51	75.89	2009294
2025-02-13	76.07	76.72	75.75	76.24	1891806
2025-02-14	77.05	78.23	76.67	76.70	1481299
2025-02-18	77.25	78.52	76.94	78.22	2344037
2025-02-19	76.79	78.06	76.56	77.50	1856688
2025-02-20	77.47	78.15	77.29	77.61	1725449
2025-02-21	77.68	78.07	76.62	76.96	2443725
2025-02-24	76.80	77.58	76.00	77.31	1897758
2025-02-25	77.68	78.33	77.21	77.63	2241040
2025-02-26	77.89	78.00	75.66	76.20	1581465
2025-02-27	75.72	76.74	74.66	75.99	1491569
2025-02-28	76.12	77.08	75.99	76.83	3770609
2025-03-03	77.87	77.87	73.36	73.41	3387697
2025-03-04	73.62	74.89	72.86	73.47	4320966
2025-03-05	74.42	76.63	74.38	76.21	3081587
2025-03-06	75.40	76.31	74.94	75.91	2104772
2025-03-07	75.45	77.73	75.18	77.50	3224024

Explore More About LYB

Coins representing dividend payouts and trends

LYB Dividend History

Discover LyondellBasell Industries NV'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

LYB Stock Split History

Discover LyondellBasell Industries NV'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

LYB Historical Prices

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

Web Analytics