MCHI Historical Prices

Summary

Key Stock Metrics

36.06

(February 5, 2024)

52-Week Low

59.79

(October 7, 2024)

52-Week High

97.55

(February 17, 2021)

All-Time High

48.08

(February 3, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2011-03-31	51.69	51.95	51.59	51.90	14200
2011-04-01	52.58	52.72	52.53	52.62	2850
2011-04-04	53.78	53.78	53.12	53.74	10520
2011-04-05	53.50	53.56	53.40	53.42	3740
2011-04-06	53.96	53.97	53.53	53.69	4607
2011-04-07	53.90	53.90	53.39	53.59	7320
2011-04-08	54.02	54.02	53.51	53.72	6230
2011-04-11	53.89	53.89	52.92	52.93	18413
2011-04-12	52.59	52.74	52.26	52.56	7149
2011-04-13	53.19	53.19	52.85	53.09	1938
2011-04-14	53.19	53.35	53.01	53.25	4672
2011-04-15	53.67	53.62	53.17	53.62	9650
2011-04-18	52.83	52.83	52.24	52.78	1866
2011-04-19	52.81	52.85	52.52	52.70	3840
2011-04-20	53.73	53.78	53.44	53.64	5294
2011-04-21	54.19	54.25	53.92	54.25	2103
2011-04-25	54.26	54.26	53.59	53.69	958
2011-04-26	54.18	53.89	53.49	53.74	4300
2011-04-27	53.66	53.66	52.67	52.91	15100
2011-04-28	52.50	52.81	52.50	52.65	920
2011-04-29	52.93	52.78	52.12	52.77	1800
2011-05-02	53.34	53.34	52.92	53.01	5548
2011-05-03	52.20	52.28	51.61	51.65	6600
2011-05-04	51.14	51.18	50.88	51.07	1945
2011-05-05	50.72	50.85	50.72	50.85	400
2011-05-06	51.82	51.82	51.02	51.02	7701
2011-05-09	51.36	51.79	51.19	51.60	27069
2011-05-10	51.73	51.86	51.73	51.81	4818
2011-05-11	51.76	51.76	50.86	50.86	2100
2011-05-12	50.98	50.98	50.98	50.98	100
2011-05-13	51.30	51.30	50.64	50.75	1957
2011-05-16	50.88	51.31	50.84	50.93	1417
2011-05-17	51.14	51.14	50.58	50.71	5612
2011-05-18	51.21	52.03	51.21	52.03	898
2011-05-19	52.15	52.15	51.64	51.76	6443
2011-05-20	51.45	51.59	51.33	51.47	4160
2011-05-23	50.30	50.30	50.09	50.09	3129
2011-05-24	50.89	50.93	50.36	50.52	12658
2011-05-25	50.42	50.89	50.42	50.86	5400
2011-05-26	50.95	50.95	50.57	50.89	2087
2011-05-27	51.41	51.41	51.25	51.28	4782
2011-05-31	52.38	52.42	52.16	52.42	1358
2011-06-01	52.37	52.37	51.66	51.66	1250
2011-06-02	51.48	51.83	51.37	51.83	14600
2011-06-03	51.00	51.16	50.94	50.95	2400
2011-06-06	50.78	50.78	50.61	50.61	316
2011-06-07	51.11	51.12	50.86	50.92	1500
2011-06-08	50.35	50.47	50.10	50.10	1115
2011-06-09	50.13	50.44	49.72	50.41	5099
2011-06-10	49.86	49.86	48.97	49.30	2602
2011-06-13	49.39	49.39	48.87	48.97	144670
2011-06-14	49.68	49.94	49.66	49.66	10820
2011-06-15	49.38	49.38	48.60	48.71	9037
2011-06-16	48.48	48.88	48.27	48.52	7050
2011-06-17	48.85	48.85	48.44	48.46	3018
2011-06-20	48.30	48.39	48.25	48.39	700
2011-06-21	48.87	49.33	48.87	49.30	3700
2011-06-22	47.92	48.13	47.91	47.91	1964
2011-06-23	47.06	47.38	46.96	47.30	4349
2011-06-24	48.77	48.77	48.35	48.38	990
2011-06-27	48.80	49.22	48.77	49.22	5200
2011-06-28	49.00	49.56	49.00	49.43	3000
2011-06-29	49.18	49.49	49.05	49.49	2400
2011-06-30	49.96	49.97	49.96	49.97	401
2011-07-01	50.53	50.63	50.13	50.63	6861
2011-07-05	50.72	50.72	50.63	50.67	2400
2011-07-06	50.33	50.33	49.88	49.88	2587
2011-07-07	50.73	50.73	50.73	50.73	500
2011-07-08	49.89	49.89	49.89	49.89	100
2011-07-11	49.22	49.41	48.88	48.88	700
2011-07-12	48.41	48.60	48.41	48.41	898
2011-07-13	49.51	49.51	49.24	49.24	2000
2011-07-14	48.98	48.98	48.69	48.82	1000
2011-07-15	49.01	49.01	48.83	48.83	300
2011-07-18	48.60	48.70	48.29	48.63	3550
2011-07-19	48.92	49.05	48.89	49.00	532
2011-07-20	49.16	49.23	49.07	49.23	2490
2011-07-21	49.36	49.55	49.36	49.55	303
2011-07-22	49.80	49.93	49.80	49.93	679
2011-07-25	49.14	49.48	49.14	49.48	1200
2011-07-26	49.74	49.74	49.62	49.62	380
2011-07-27	49.52	49.52	49.10	49.10	600
2011-07-28	49.48	49.62	49.30	49.55	17212
2011-07-29	49.62	49.62	49.62	49.62	195
2011-08-01	50.00	50.00	48.83	48.97	3070
2011-08-02	48.81	48.81	48.33	48.64	5000
2011-08-03	47.47	47.73	47.32	47.73	32330
2011-08-04	47.00	47.00	45.94	46.39	7575
2011-08-05	45.14	45.46	43.50	45.00	30011
2011-08-08	43.67	44.16	41.91	41.91	2951
2011-08-09	42.76	43.43	42.03	43.30	11718
2011-08-10	42.60	42.84	42.04	42.04	3900
2011-08-11	42.26	42.80	42.26	42.59	67959
2011-08-12	43.38	43.38	43.05	43.20	2112
2011-08-15	44.35	44.60	44.13	44.60	4884
2011-08-16	44.45	44.51	44.23	44.40	6624
2011-08-19	42.22	42.69	42.22	42.26	3384
2011-08-22	42.05	42.05	41.45	41.64	4176
2011-08-23	42.05	42.66	41.79	42.66	1370
2011-08-24	42.11	42.55	42.06	42.30	4110
2011-08-25	42.89	42.89	41.98	42.16	4450
2011-08-26	41.56	42.45	41.37	42.45	2400
2011-08-29	43.27	43.58	43.27	43.57	900
2011-08-30	43.70	43.89	43.39	43.85	1450
2011-08-31	44.65	44.80	44.40	44.62	8865
2011-09-01	44.55	44.55	44.55	44.55	500
2011-09-02	43.65	43.65	43.40	43.40	1900
2011-09-06	42.08	42.89	41.96	42.75	11033
2011-09-09	41.76	41.76	41.76	41.76	200
2011-09-12	41.18	41.36	40.59	41.21	4802
2011-09-13	41.26	41.26	41.26	41.26	200
2011-09-14	41.01	41.23	40.76	41.23	2600
2011-09-15	41.55	41.55	41.55	41.55	105
2011-09-16	41.79	41.79	41.79	41.79	100
2011-09-19	40.59	40.59	40.59	40.59	1100
2011-09-20	40.47	40.47	40.47	40.47	100
2011-09-21	39.93	39.93	39.58	39.58	2529
2011-09-22	37.23	37.23	36.16	36.33	6126
2011-09-23	36.60	37.15	36.60	37.00	5183
2011-09-26	35.90	36.50	35.90	36.50	2100
2011-09-27	38.30	38.79	38.15	38.24	1900
2011-09-28	38.24	38.24	37.56	37.73	900
2011-09-29	38.16	38.16	37.57	37.61	5600
2011-09-30	36.95	36.95	35.99	36.11	5200
2011-10-03	34.90	34.98	34.85	34.85	3000
2011-10-04	33.83	33.83	33.44	33.44	675
2011-10-05	35.07	35.50	35.07	35.50	587
2011-10-06	36.21	36.21	36.21	36.21	100
2011-10-07	37.30	37.30	36.42	36.42	2200
2011-10-10	37.73	38.06	37.73	38.06	2117
2011-10-11	37.98	38.87	37.98	38.87	2100
2011-10-12	40.04	40.42	40.04	40.41	1300
2011-10-13	39.71	39.71	39.71	39.71	300
2011-10-14	40.19	40.19	40.19	40.19	100
2011-10-17	40.05	40.05	39.23	39.37	3580
2011-10-18	38.70	38.70	38.11	38.11	1725
2011-10-19	38.64	39.30	38.64	39.12	87725
2011-10-20	37.32	37.32	37.32	37.32	1100
2011-10-24	39.71	40.99	39.71	40.82	2274
2011-10-25	40.43	40.64	40.22	40.37	3030
2011-10-26	41.33	41.33	40.72	40.72	5200
2011-10-27	43.03	44.57	42.97	43.76	6050
2011-10-28	43.60	43.82	43.50	43.68	1750
2011-10-31	42.43	42.52	41.84	41.84	4924
2011-11-01	40.36	41.15	40.36	41.15	833
2011-11-02	42.68	42.73	42.66	42.73	787
2011-11-03	43.14	43.76	43.14	43.43	5836
2011-11-04	43.18	43.18	42.41	42.41	200
2011-11-07	43.46	43.60	42.83	43.60	14564
2011-11-08	43.42	43.45	43.07	43.08	1200
2011-11-09	42.28	42.43	41.31	41.43	12325
2011-11-10	42.14	42.14	41.50	41.96	2371
2011-11-11	42.08	42.34	42.08	42.28	1337
2011-11-14	41.84	41.84	41.76	41.76	1091
2011-11-15	42.50	42.84	42.45	42.64	6481
2011-11-16	41.67	41.86	41.61	41.61	4585
2011-11-17	41.24	41.48	39.93	39.93	8500
2011-11-18	40.34	40.34	40.14	40.14	1153
2011-11-21	38.66	39.06	38.66	39.06	905
2011-11-22	38.73	38.73	38.73	38.73	300
2011-11-23	38.65	38.65	38.26	38.27	341086
2011-11-25	38.58	38.58	38.42	38.42	840
2011-11-28	39.63	39.71	39.28	39.28	609
2011-11-29	39.90	39.92	39.70	39.70	353
2011-11-30	41.73	41.83	41.70	41.70	20835
2011-12-01	41.74	42.12	41.74	41.85	1043
2011-12-05	41.94	42.37	41.78	41.78	17319
2011-12-06	41.46	41.93	41.43	41.90	10818
2011-12-07	41.35	41.64	41.21	41.61	17978
2011-12-08	41.16	41.36	40.53	40.62	3225
2011-12-09	41.04	41.22	41.04	41.19	1700
2011-12-12	40.03	40.03	39.60	39.60	1235
2011-12-13	40.43	40.43	39.50	39.50	754
2011-12-14	39.33	39.37	39.18	39.18	1309
2011-12-15	39.15	39.15	39.15	39.15	20135
2011-12-16	39.76	39.92	39.57	39.57	1290255
2011-12-19	39.69	39.69	39.13	39.13	220
2011-12-20	39.86	40.13	39.86	40.13	2200
2011-12-21	39.31	39.96	39.20	39.96	3987
2011-12-22	40.21	40.64	40.21	40.46	11342
2011-12-23	40.55	40.68	40.38	40.68	5435
2011-12-27	40.20	40.20	40.20	40.20	1700
2011-12-28	39.98	39.98	39.74	39.74	2100
2011-12-29	39.84	40.02	39.84	39.92	3157
2011-12-30	39.99	40.24	39.99	40.23	6158
2012-01-03	41.00	41.30	40.81	41.05	2300
2012-01-05	40.58	41.11	40.58	41.11	28378
2012-01-06	40.61	40.61	40.16	40.16	2520
2012-01-09	40.91	41.04	40.82	40.82	600
2012-01-10	42.03	42.25	41.99	41.99	25385
2012-01-11	41.95	42.04	41.84	42.04	608732
2012-01-12	42.25	42.25	41.87	41.87	15235
2012-01-13	41.75	41.94	41.46	41.80	9400
2012-01-17	43.05	43.05	42.75	42.75	3600
2012-01-18	42.94	43.48	42.90	43.48	827062
2012-01-19	44.08	44.21	43.94	44.12	12263
2012-01-20	43.76	44.03	43.75	44.03	10507
2012-01-23	44.55	44.62	44.39	44.54	49335
2012-01-24	44.43	44.55	44.41	44.43	43910
2012-01-25	44.35	44.81	44.35	44.73	60275
2012-01-26	45.16	45.38	44.60	44.60	5852
2012-01-27	44.73	45.11	44.62	45.11	169070
2012-01-30	43.85	43.88	43.35	43.88	1145414
2012-01-31	44.43	44.43	43.94	44.18	505500
2012-02-01	44.86	45.31	44.86	44.98	38240
2012-02-02	45.56	45.68	45.15	45.23	861248
2012-02-03	46.02	46.14	45.95	45.95	36582
2012-02-06	45.22	45.45	45.15	45.31	203644
2012-02-07	45.33	45.33	45.30	45.30	400
2012-02-08	46.10	46.31	45.88	46.31	7974
2012-02-09	46.37	46.49	46.04	46.27	5982
2012-02-10	45.23	45.23	44.79	44.79	5458
2012-02-13	45.57	45.60	45.33	45.51	11502
2012-02-14	45.49	45.49	45.06	45.19	13457
2012-02-15	46.15	46.34	45.88	45.98	7837
2012-02-16	46.10	46.55	46.10	46.55	379642
2012-02-17	46.79	46.79	46.30	46.61	522183
2012-02-21	46.53	46.56	46.04	46.26	77624
2012-02-22	46.57	46.75	46.51	46.75	2801
2012-02-23	46.48	46.54	46.48	46.54	600
2012-02-24	46.73	46.93	46.61	46.81	24716
2012-02-27	46.00	46.36	46.00	46.36	7601
2012-02-28	46.68	46.88	46.60	46.87	3606
2012-02-29	47.03	47.22	46.72	46.72	10305
2012-03-01	46.55	46.96	46.50	46.86	52535
2012-03-02	46.70	46.92	46.70	46.75	63335
2012-03-05	46.41	46.41	45.68	45.77	5400
2012-03-06	44.06	44.16	43.91	44.04	6200
2012-03-07	44.40	44.51	44.23	44.35	324900
2012-03-08	45.46	45.46	45.23	45.44	177892
2012-03-09	45.70	45.98	45.70	45.97	1130
2012-03-12	45.77	45.79	45.59	45.59	357535
2012-03-13	46.09	46.85	45.98	46.82	493266
2012-03-14	46.21	46.41	45.60	45.60	28747
2012-03-15	45.61	45.93	45.59	45.93	528198
2012-03-16	45.94	46.15	45.75	45.92	26541
2012-03-19	45.04	45.20	44.99	45.04	9806
2012-03-20	43.91	44.16	43.91	44.16	7382
2012-03-21	43.97	44.25	43.80	44.13	517093
2012-03-22	43.79	43.88	43.40	43.63	24462
2012-03-23	43.55	43.85	43.53	43.81	451382
2012-03-26	44.13	44.23	44.00	44.23	200620
2012-03-27	44.50	44.50	44.18	44.23	49176
2012-03-28	43.94	43.94	43.33	43.55	42796
2012-03-29	42.93	42.97	42.52	42.97	389995
2012-03-30	43.72	43.72	43.41	43.52	1387460
2012-04-02	43.39	44.24	43.39	44.10	28015
2012-04-03	44.39	44.49	43.97	44.12	37216
2012-04-04	43.44	43.71	43.23	43.64	114013
2012-04-05	43.68	44.36	43.68	44.36	29182
2012-04-09	43.59	43.68	43.50	43.58	599480
2012-04-10	43.43	43.43	42.65	42.81	14460
2012-04-11	43.35	43.39	43.01	43.31	121758
2012-04-12	43.61	44.80	43.61	44.80	22431
2012-04-13	44.67	44.67	44.19	44.45	42470
2012-04-16	44.24	44.24	43.94	43.99	20639
2012-04-17	44.31	44.70	44.09	44.70	315660
2012-04-18	44.46	44.77	44.46	44.66	10523
2012-04-19	44.90	44.90	44.43	44.48	12648
2012-04-20	45.17	45.30	44.93	44.98	21909
2012-04-23	44.00	44.07	43.57	43.96	1467961
2012-04-24	44.22	44.36	44.05	44.05	42485
2012-04-25	44.33	44.47	44.33	44.35	4154
2012-04-26	44.70	44.95	44.65	44.95	16931
2012-04-27	44.90	45.01	44.70	45.01	86967
2012-04-30	45.13	45.13	44.80	44.85	17797
2012-05-01	44.78	45.77	44.78	45.38	51708
2012-05-02	45.26	45.38	44.87	45.38	44849
2012-05-03	45.31	45.42	45.03	45.14	38015
2012-05-04	44.41	44.52	44.39	44.46	27220
2012-05-07	44.24	44.26	44.08	44.08	18701
2012-05-08	43.51	43.51	43.02	43.32	34059
2012-05-09	42.77	42.98	42.48	42.92	8072
2012-05-10	42.85	42.87	42.59	42.59	3196
2012-05-11	42.29	42.66	42.18	42.32	38860
2012-05-14	41.54	41.56	41.29	41.36	1490714
2012-05-15	41.47	41.62	41.22	41.22	89953
2012-05-16	40.74	40.96	40.42	40.47	1038366
2012-05-17	40.38	40.54	39.84	39.84	66088
2012-05-18	40.06	40.06	39.58	39.63	17372
2012-05-21	39.83	40.39	39.83	40.39	128168
2012-05-22	40.62	40.75	40.00	40.35	359554
2012-05-23	39.78	40.05	39.40	40.05	49698
2012-05-24	40.20	40.20	39.27	39.61	183546
2012-05-25	39.35	39.59	39.22	39.43	13746
2012-05-29	40.72	40.95	40.55	40.77	130057
2012-05-30	40.25	40.39	40.14	40.31	72902
2012-05-31	40.50	40.73	40.40	40.60	15826
2012-06-01	39.75	39.80	39.60	39.67	52253
2012-06-04	39.48	39.58	39.13	39.47	34282
2012-06-05	39.53	39.54	39.21	39.49	27038
2012-06-06	39.91	40.51	39.90	40.51	78285
2012-06-07	41.75	41.75	40.89	40.99	250259
2012-06-08	40.19	40.35	39.94	40.15	137774
2012-06-11	40.81	40.81	40.02	40.11	72419
2012-06-12	40.69	41.04	40.44	41.04	28512
2012-06-13	40.94	41.39	40.89	40.89	29902
2012-06-14	40.81	41.15	40.61	41.07	33685
2012-06-15	41.55	41.72	41.48	41.65	10740
2012-06-18	41.82	42.09	41.81	42.01	207621
2012-06-19	42.24	42.68	42.24	42.49	27226
2012-06-20	42.45	42.45	41.95	42.22	73023
2012-06-21	40.77	40.77	39.61	39.64	82313
2012-06-22	39.96	39.96	39.55	39.77	12458
2012-06-25	39.40	39.40	38.70	38.90	328390
2012-06-26	39.59	39.59	39.13	39.25	394254
2012-06-27	39.91	39.95	39.82	39.95	37162
2012-06-28	39.42	39.50	39.22	39.50	12297
2012-06-29	40.52	40.91	40.50	40.91	50261
2012-07-02	40.93	41.07	40.73	40.96	34283
2012-07-03	41.00	41.59	41.00	41.59	118794
2012-07-05	41.17	41.53	41.17	41.37	126535
2012-07-06	40.89	40.89	40.40	40.71	857040
2012-07-09	40.41	40.41	40.05	40.18	57134
2012-07-10	40.50	40.50	39.37	39.53	1242623
2012-07-11	39.98	40.03	39.65	39.86	150220
2012-07-12	39.18	39.37	38.96	39.29	50827
2012-07-13	39.46	39.89	39.46	39.79	243425
2012-07-16	39.51	39.79	39.33	39.72	299765
2012-07-17	40.00	40.53	39.64	40.42	185606
2012-07-18	39.61	40.19	39.61	40.11	65973
2012-07-19	40.42	40.68	40.30	40.60	27341
2012-07-20	40.28	40.31	39.76	39.89	104639
2012-07-23	38.97	39.39	38.84	39.39	41128
2012-07-24	39.24	39.24	38.91	39.16	294560
2012-07-25	39.25	39.29	38.92	39.03	287893
2012-07-26	39.58	39.78	39.52	39.78	39900
2012-07-27	40.08	40.98	40.01	40.87	246773
2012-07-30	40.41	40.75	40.37	40.51	42893
2012-07-31	40.89	41.03	40.75	40.75	48044
2012-08-01	41.11	41.17	40.86	40.92	44480
2012-08-02	40.44	40.73	40.22	40.46	114641
2012-08-03	41.19	41.50	41.17	41.43	69809
2012-08-06	41.56	41.87	41.54	41.61	41365
2012-08-07	41.83	42.04	41.80	41.88	28284
2012-08-08	41.73	41.98	41.68	41.77	40827
2012-08-09	42.00	42.28	41.94	41.98	33917
2012-08-10	41.67	41.99	41.67	41.90	43707
2012-08-13	41.61	41.65	41.32	41.54	33208
2012-08-14	41.72	41.81	41.57	41.57	19683
2012-08-15	41.40	41.56	41.40	41.51	10206
2012-08-16	41.29	41.45	41.23	41.37	173315
2012-08-17	41.45	41.45	41.26	41.41	27507
2012-08-20	41.30	41.48	41.15	41.40	42749
2012-08-21	41.51	41.61	41.18	41.26	106993
2012-08-22	40.90	41.20	40.81	41.14	48989
2012-08-23	41.25	41.27	40.97	41.03	55054
2012-08-24	40.84	40.96	40.55	40.85	59040
2012-08-27	40.71	40.71	40.23	40.38	38027
2012-08-28	40.34	40.49	40.23	40.32	158022
2012-08-29	40.27	40.33	40.13	40.24	163735
2012-08-30	39.90	39.90	39.55	39.58	333045
2012-08-31	39.81	39.97	39.64	39.75	71745
2012-09-04	39.54	39.55	39.21	39.36	291813
2012-09-05	39.08	39.08	38.79	38.92	58260
2012-09-06	39.33	39.82	39.33	39.76	42713
2012-09-07	40.55	40.79	40.48	40.72	561324
2012-09-10	40.43	40.59	40.20	40.26	236872
2012-09-11	40.46	40.74	40.45	40.61	130385
2012-09-12	40.81	41.00	40.80	40.97	147613
2012-09-13	40.87	42.24	40.74	41.97	450588
2012-09-14	42.52	42.87	42.28	42.51	121083
2012-09-17	42.24	42.24	41.91	41.97	544978
2012-09-18	41.88	41.93	41.71	41.81	90750
2012-09-19	42.16	42.39	42.03	42.25	163696
2012-09-20	41.84	41.84	41.57	41.74	655787
2012-09-21	42.25	42.25	41.98	42.03	159942
2012-09-24	41.84	42.09	41.77	42.00	97620
2012-09-25	41.99	42.13	41.44	41.44	92145
2012-09-26	41.12	41.32	40.97	41.08	49011
2012-09-27	41.86	42.11	41.69	42.11	82808
2012-09-28	42.15	42.16	41.90	42.00	129906
2012-10-01	42.30	42.75	42.20	42.36	58348
2012-10-02	42.46	42.59	42.20	42.38	41642
2012-10-03	42.38	42.49	42.17	42.33	459059
2012-10-04	42.47	42.73	42.35	42.70	40628
2012-10-05	43.25	43.29	42.86	42.91	33688
2012-10-08	42.36	42.49	42.25	42.46	798548
2012-10-09	42.72	42.72	42.15	42.25	1962181
2012-10-10	42.71	42.71	42.41	42.51	493954
2012-10-11	43.28	43.51	43.27	43.32	656820
2012-10-12	43.44	43.62	43.35	43.52	168806
2012-10-15	43.55	43.77	43.38	43.68	1012887
2012-10-16	43.94	44.24	43.86	44.09	351907
2012-10-17	44.22	44.75	43.98	44.62	845952
2012-10-18	44.59	44.94	44.52	44.63	133536
2012-10-19	44.65	44.65	44.21	44.31	211264
2012-10-22	44.96	45.09	44.60	44.94	213953
2012-10-23	44.42	44.42	43.97	44.15	499302
2012-10-24	44.87	44.91	44.54	44.59	284055
2012-10-25	44.88	45.02	44.69	44.85	1710450
2012-10-26	44.45	44.52	44.13	44.32	140026
2012-10-31	44.69	44.83	44.27	44.36	169998
2012-11-01	45.56	45.83	45.42	45.68	272740
2012-11-02	46.11	46.29	45.45	45.46	226747
2012-11-05	45.75	45.99	45.56	45.97	1199671
2012-11-06	45.82	46.26	45.75	46.19	724075
2012-11-07	45.54	45.54	44.95	45.22	772288
2012-11-08	44.98	45.29	44.28	44.40	570734
2012-11-09	44.30	44.74	44.21	44.45	689748
2012-11-12	44.71	44.91	44.61	44.73	958607
2012-11-13	44.06	44.31	43.76	44.05	334589
2012-11-14	44.40	44.40	43.57	43.68	344132
2012-11-15	43.63	43.69	43.38	43.63	75025
2012-11-16	43.67	43.68	43.25	43.60	612708
2012-11-19	44.22	44.62	44.18	44.59	446750
2012-11-20	44.09	44.17	43.75	44.17	248354
2012-11-21	44.42	44.76	44.30	44.53	932053
2012-11-23	45.37	45.51	45.18	45.46	108818
2012-11-26	45.25	45.35	45.07	45.35	52268
2012-11-27	45.04	45.11	44.76	44.83	86552
2012-11-28	44.58	45.03	44.33	45.00	426603
2012-11-29	45.17	45.36	44.95	45.12	256345
2012-11-30	45.37	45.59	45.24	45.28	424518
2012-12-03	45.21	45.21	44.87	44.93	358701
2012-12-04	45.17	45.44	45.08	45.16	713546
2012-12-05	46.15	46.64	46.09	46.33	454007
2012-12-06	46.20	46.47	46.07	46.47	304819
2012-12-07	46.64	46.64	46.38	46.51	820325
2012-12-10	46.80	47.13	46.75	46.95	178643
2012-12-11	46.80	47.12	46.76	46.94	137330
2012-12-12	47.27	47.45	47.05	47.05	171387
2012-12-13	46.90	46.92	46.46	46.59	98555
2012-12-14	47.12	47.34	47.07	47.26	202054
2012-12-17	47.29	47.39	47.20	47.36	327859
2012-12-18	47.09	47.56	46.89	47.43	1228852
2012-12-19	47.58	47.62	47.37	47.37	107481
2012-12-20	47.68	47.87	47.47	47.82	205497
2012-12-21	46.89	47.22	46.87	47.22	578017
2012-12-24	47.07	47.22	47.00	47.10	81606
2012-12-26	47.54	47.80	47.54	47.55	69833
2012-12-27	47.40	47.62	47.21	47.54	50015
2012-12-28	47.43	47.72	47.31	47.57	95124
2012-12-31	47.84	48.55	47.84	48.50	227824
2013-01-02	49.48	50.05	49.48	50.00	508029
2013-01-03	49.91	50.14	49.62	49.78	724281
2013-01-04	49.72	49.86	49.48	49.75	299491
2013-01-07	49.53	49.55	49.35	49.50	546870
2013-01-08	48.96	48.96	48.47	48.81	334603
2013-01-09	49.23	49.38	49.14	49.23	752196
2013-01-10	49.67	49.96	49.43	49.81	1162532
2013-01-11	49.25	49.26	49.06	49.25	504459
2013-01-14	49.58	49.58	49.22	49.36	104387
2013-01-15	49.41	49.42	49.27	49.36	104530
2013-01-16	49.27	49.50	49.09	49.45	181463
2013-01-17	49.34	49.81	49.34	49.60	404266
2013-01-18	49.76	50.00	49.62	49.79	286406
2013-01-22	50.05	50.10	49.79	49.87	80158
2013-01-23	49.82	49.82	49.52	49.64	681815
2013-01-24	49.70	49.95	49.62	49.68	224057
2013-01-25	49.41	49.41	48.89	49.15	289385
2013-01-28	49.37	49.37	48.97	48.99	120352
2013-01-29	49.26	49.85	49.26	49.76	318687
2013-01-30	49.82	49.96	49.75	49.79	194071
2013-01-31	49.73	49.74	49.49	49.61	405207
2013-02-01	49.85	50.03	49.65	49.93	849319
2013-02-04	49.40	49.40	48.60	48.69	1495142
2013-02-05	48.88	49.01	48.60	48.89	1081915
2013-02-06	48.60	48.81	48.42	48.81	1358765
2013-02-07	48.40	48.40	47.76	47.97	1227543
2013-02-08	48.26	48.60	48.22	48.57	352304
2013-02-11	48.52	48.56	48.27	48.52	122791
2013-02-12	48.60	48.80	48.43	48.55	306104
2013-02-13	48.73	48.95	48.72	48.88	663276
2013-02-14	48.87	48.95	48.80	48.91	274516
2013-02-15	49.11	49.17	48.89	49.07	448628
2013-02-19	48.27	48.37	48.17	48.20	1412942
2013-02-20	48.31	48.33	47.69	47.76	643965
2013-02-21	47.22	47.24	46.76	47.06	1205392
2013-02-22	47.16	47.16	46.87	47.11	630825
2013-02-25	47.14	47.49	46.37	46.37	997281
2013-02-26	46.38	46.59	46.05	46.41	913426
2013-02-27	46.47	47.15	46.40	47.02	819408
2013-02-28	47.48	47.76	47.35	47.36	501258
2013-03-01	47.16	47.33	46.86	47.17	201333
2013-03-04	46.44	46.49	46.16	46.46	742078
2013-03-05	46.63	47.02	46.63	46.86	980830
2013-03-06	47.15	47.23	46.90	47.06	405261
2013-03-07	47.04	47.25	46.99	47.22	637724
2013-03-08	47.84	47.94	47.51	47.78	509689
2013-03-11	47.38	47.53	47.14	47.22	1338716
2013-03-12	46.67	46.79	46.22	46.43	1054146
2013-03-13	45.95	45.96	45.54	45.60	609819
2013-03-14	46.08	46.34	46.00	46.28	1158207
2013-03-15	45.54	45.88	45.46	45.74	1051405
2013-03-18	45.12	45.17	44.88	44.93	214524
2013-03-19	44.80	44.81	44.19	44.58	397872
2013-03-20	45.52	45.82	45.44	45.66	503372
2013-03-21	45.35	45.51	45.10	45.19	2422385
2013-03-22	45.44	45.48	45.23	45.38	956921
2013-03-25	45.48	45.59	44.95	45.08	722420
2013-03-26	45.42	45.78	45.42	45.65	1213558
2013-03-27	45.49	45.72	45.28	45.72	851734
2013-03-28	45.23	45.41	45.06	45.31	1040248
2013-04-01	45.17	45.29	44.68	44.80	617414
2013-04-02	45.03	45.15	44.81	44.86	186509
2013-04-03	44.82	44.86	44.09	44.20	1408541
2013-04-04	44.29	44.29	43.82	44.24	406826
2013-04-05	43.11	43.90	42.89	43.82	798732
2013-04-08	43.52	43.98	43.45	43.87	294962
2013-04-09	44.19	44.79	44.12	44.52	2452768
2013-04-10	44.72	45.08	44.66	44.86	508643
2013-04-11	44.70	44.87	44.58	44.68	213495
2013-04-12	44.52	44.52	43.92	44.28	356303
2013-04-15	43.61	43.62	43.00	43.01	503402
2013-04-16	43.62	43.81	43.43	43.80	127564
2013-04-17	43.24	43.24	42.64	42.99	360556
2013-04-18	43.33	43.41	42.89	43.15	581784
2013-04-19	44.24	44.56	44.15	44.40	795839
2013-04-22	44.67	44.82	44.40	44.82	605195
2013-04-23	44.19	44.81	44.18	44.65	624062
2013-04-24	44.66	45.22	44.58	45.05	330969
2013-04-25	45.31	45.81	45.31	45.53	720597
2013-04-26	45.80	45.80	45.00	45.23	359588
2013-04-29	45.46	45.90	45.33	45.79	279998
2013-04-30	45.79	46.22	45.64	46.19	144397
2013-05-01	46.04	46.04	45.47	45.53	152480
2013-05-02	45.64	45.81	45.47	45.81	207189
2013-05-03	46.07	46.54	46.07	46.26	139352
2013-05-06	46.33	46.49	46.23	46.41	121596
2013-05-07	46.94	47.07	46.78	46.93	173663
2013-05-08	47.09	47.37	46.96	47.37	146353
2013-05-09	47.03	47.17	46.81	46.94	304697
2013-05-10	47.13	47.21	46.93	47.14	121798
2013-05-13	46.55	46.55	46.38	46.44	179470
2013-05-14	46.23	46.60	46.23	46.49	975380
2013-05-15	46.40	46.57	46.29	46.54	455524
2013-05-16	46.39	46.52	46.21	46.28	1145414
2013-05-17	46.51	46.79	46.51	46.78	105042
2013-05-20	47.07	47.25	46.97	47.24	347484
2013-05-21	46.96	47.21	46.71	47.07	341359
2013-05-22	46.76	47.12	46.03	46.24	275423
2013-05-23	45.29	45.99	44.96	45.98	934123
2013-05-24	45.32	45.33	44.96	45.22	242464
2013-05-28	46.32	46.32	45.94	46.00	243896
2013-05-29	45.67	45.67	45.27	45.47	258274
2013-05-30	45.63	45.91	45.49	45.61	307055
2013-05-31	45.55	45.55	44.68	44.76	444069
2013-06-03	45.03	45.40	44.85	45.34	393581
2013-06-04	45.17	45.30	44.61	44.83	217056
2013-06-05	44.72	44.74	44.19	44.21	183737
2013-06-06	44.04	44.57	43.92	44.56	268721
2013-06-07	44.27	44.57	43.95	44.22	417503
2013-06-10	43.92	43.96	43.55	43.73	125348
2013-06-11	42.86	43.26	42.76	43.04	583451
2013-06-12	43.19	43.19	42.63	42.91	1127376
2013-06-13	42.44	43.46	42.44	43.38	1300284
2013-06-14	42.69	42.73	42.04	42.24	318589
2013-06-17	42.84	43.20	42.69	42.92	126125
2013-06-18	42.92	43.02	42.80	42.94	1294030
2013-06-19	42.51	42.71	41.66	41.73	2573852
2013-06-20	41.07	41.08	39.58	40.12	2065040
2013-06-21	40.65	41.00	39.97	40.59	1395813
2013-06-24	39.48	39.93	39.00	39.61	749716
2013-06-25	40.19	40.43	39.87	40.22	1183282
2013-06-26	41.10	41.22	40.72	41.09	473412
2013-06-27	40.34	40.84	40.34	40.61	413040
2013-06-28	40.75	41.12	40.53	40.86	289060
2013-07-01	41.10	41.10	40.60	40.74	559347
2013-07-02	40.73	40.89	39.89	40.17	1196284
2013-07-03	39.60	40.16	39.51	39.83	358423
2013-07-05	40.27	40.27	39.62	39.99	339352
2013-07-08	40.06	40.52	40.06	40.19	273838
2013-07-09	40.33	40.55	40.16	40.35	1380172
2013-07-10	40.36	40.52	40.15	40.27	493435
2013-07-11	41.67	42.40	41.65	42.33	429745
2013-07-12	41.57	41.67	41.32	41.47	201233
2013-07-15	41.69	42.02	41.67	41.90	157208
2013-07-16	42.01	42.13	41.77	42.11	440432
2013-07-17	42.33	42.49	42.09	42.16	780021
2013-07-18	42.07	42.20	41.87	41.90	138512
2013-07-19	41.90	42.14	41.81	42.00	245094
2013-07-22	41.86	42.17	41.75	42.13	188484
2013-07-23	43.10	43.45	42.88	43.19	517613
2013-07-24	43.21	43.21	42.52	42.84	254812
2013-07-25	42.91	43.26	42.84	43.20	154969
2013-07-26	43.07	43.37	42.71	43.28	390746
2013-07-29	42.82	42.89	42.61	42.71	381687
2013-07-30	43.01	43.06	42.64	42.73	222382
2013-07-31	42.76	43.07	42.42	42.56	376913
2013-08-01	43.24	43.82	43.11	43.56	405784
2013-08-02	43.38	43.76	43.38	43.66	162669
2013-08-05	43.37	43.37	43.07	43.25	216592
2013-08-06	43.18	43.21	42.82	42.98	157007
2013-08-07	42.62	42.64	42.25	42.31	625036
2013-08-08	42.73	43.18	42.44	43.03	254684
2013-08-09	43.07	43.46	43.02	43.22	187455
2013-08-12	43.98	44.47	43.92	44.43	494618
2013-08-13	44.97	45.28	44.80	45.06	173749
2013-08-14	45.11	45.27	45.06	45.17	910883
2013-08-15	44.91	44.96	44.53	44.76	610796
2013-08-16	45.03	45.11	44.64	44.66	554611
2013-08-19	44.92	44.94	44.43	44.45	520055
2013-08-20	43.89	44.18	43.82	43.95	600169
2013-08-21	43.52	43.53	42.91	43.16	611882
2013-08-22	43.94	44.31	43.94	44.22	345354
2013-08-23	44.07	44.24	43.74	44.18	345801
2013-08-26	44.40	44.49	43.93	44.07	100050
2013-08-27	43.88	43.88	43.34	43.42	671697
2013-08-28	43.22	43.66	43.05	43.39	855816
2013-08-29	43.61	43.85	43.40	43.48	367572
2013-08-30	43.69	43.80	43.28	43.71	2251704
2013-09-03	45.03	45.23	44.66	44.73	590192
2013-09-04	45.13	45.47	45.01	45.40	758156
2013-09-05	45.64	46.04	45.59	45.90	457700
2013-09-06	46.56	46.56	45.78	46.11	384938
2013-09-09	46.66	47.27	46.52	47.16	692609
2013-09-10	47.54	47.83	47.36	47.80	1397959
2013-09-11	47.29	47.46	47.06	47.35	403292
2013-09-12	47.19	47.19	46.71	46.80	237635
2013-09-13	46.82	47.13	46.75	47.10	814914
2013-09-16	47.69	47.70	47.28	47.42	1103802
2013-09-17	47.39	47.45	47.05	47.19	3240368
2013-09-18	47.02	48.21	46.74	48.16	552247
2013-09-19	47.89	47.93	47.43	47.79	332530
2013-09-20	48.04	48.04	47.19	47.24	533115
2013-09-23	47.44	47.79	47.37	47.64	643817
2013-09-24	47.23	47.35	46.92	47.10	224357
2013-09-25	47.16	47.20	46.75	46.85	392884
2013-09-26	46.73	46.98	46.51	46.80	730421
2013-09-27	46.64	46.69	46.43	46.60	200498
2013-09-30	45.97	46.10	45.75	46.05	358153
2013-10-01	46.15	46.68	46.15	46.68	277827
2013-10-02	46.30	46.78	46.29	46.78	356049
2013-10-03	47.04	47.11	46.34	46.61	227201
2013-10-04	46.90	47.39	46.90	47.26	656182
2013-10-07	46.62	46.97	46.56	46.78	214460
2013-10-08	47.19	47.29	46.69	46.69	332784
2013-10-09	46.98	47.13	46.57	46.96	915708
2013-10-10	47.11	47.65	47.08	47.62	562045
2013-10-11	47.40	47.91	47.38	47.86	201365
2013-10-14	47.48	48.23	47.46	48.08	135360
2013-10-15	47.86	47.92	47.40	47.47	247821
2013-10-16	47.51	47.86	47.48	47.67	751587
2013-10-17	47.24	47.62	47.15	47.54	223855
2013-10-18	47.82	47.96	47.65	47.65	613519
2013-10-21	47.97	48.00	47.79	47.85	370431
2013-10-22	47.94	48.27	47.80	47.82	594074
2013-10-23	46.59	46.63	46.32	46.39	1147443
2013-10-24	46.24	46.30	45.75	45.88	1066676
2013-10-25	45.86	45.91	45.69	45.88	111153
2013-10-28	46.02	46.24	45.91	45.96	158255
2013-10-29	46.42	46.56	46.36	46.41	455303
2013-10-30	47.13	47.23	46.69	46.88	121915
2013-10-31	47.28	47.34	46.87	46.95	368625
2013-11-01	47.25	47.49	46.95	47.27	330224
2013-11-04	47.35	47.48	47.22	47.36	1015861
2013-11-05	46.80	46.96	46.60	46.87	2794372
2013-11-06	47.12	47.12	46.77	46.80	135464
2013-11-07	46.70	46.70	45.98	46.05	294832
2013-11-08	45.95	46.20	45.71	46.14	527554
2013-11-11	46.74	46.74	46.36	46.40	394398
2013-11-12	46.39	46.39	45.86	46.08	278904
2013-11-13	45.36	45.92	45.07	45.84	707758
2013-11-14	45.94	46.46	45.71	46.35	534101
2013-11-15	47.61	48.73	47.44	48.18	1483002
2013-11-18	49.14	49.91	49.14	49.47	873377
2013-11-19	49.56	49.63	49.30	49.35	409802
2013-11-20	49.15	49.33	48.83	48.85	1048150
2013-11-21	48.78	49.17	48.67	49.04	1433657
2013-11-22	49.19	49.42	48.87	49.35	1987136
2013-11-25	49.11	49.11	48.45	48.48	279092
2013-11-26	48.60	49.03	48.56	48.91	1510331
2013-11-27	49.44	49.88	49.19	49.87	2610485
2013-11-29	49.89	49.98	49.65	49.88	409485
2013-12-02	50.08	50.08	49.12	49.20	1099458
2013-12-03	49.41	49.41	48.64	48.94	1175219
2013-12-04	48.82	49.49	48.76	49.26	434260
2013-12-05	49.32	49.35	48.92	49.01	314215
2013-12-06	49.77	50.12	49.63	49.96	676883
2013-12-09	49.58	49.87	49.58	49.69	352851
2013-12-10	49.29	49.68	49.25	49.64	255750
2013-12-11	48.95	48.96	48.08	48.22	405152
2013-12-12	48.09	48.09	47.70	47.85	292036
2013-12-13	48.39	48.39	47.91	48.18	168799
2013-12-16	48.20	48.56	48.14	48.14	211436
2013-12-17	47.90	47.91	47.44	47.51	307225
2013-12-18	47.59	48.36	46.95	48.09	329548
2013-12-19	47.23	47.31	46.77	47.13	721115
2013-12-20	47.05	47.11	46.74	46.82	533983
2013-12-23	46.95	47.12	46.71	46.77	858512
2013-12-24	47.25	47.73	47.00	47.51	90125
2013-12-26	47.38	47.38	46.82	47.15	136495
2013-12-27	47.57	47.93	47.57	47.90	323946
2013-12-30	47.63	47.80	47.52	47.71	141839
2013-12-31	47.82	48.22	47.72	48.22	91233
2014-01-02	47.73	47.73	46.75	46.80	480721
2014-01-03	46.64	46.70	46.19	46.35	522297
2014-01-06	46.11	46.11	45.65	45.65	1275809
2014-01-07	45.63	45.81	45.49	45.67	232118
2014-01-08	46.12	46.24	45.98	46.15	640580
2014-01-09	45.79	45.84	45.25	45.52	458623
2014-01-10	45.91	46.38	45.78	46.30	410337
2014-01-13	46.00	46.00	45.42	45.50	217126
2014-01-14	45.79	46.21	45.60	46.13	655138
2014-01-15	46.05	46.21	45.93	46.04	583320
2014-01-16	46.01	46.01	45.67	45.76	298258
2014-01-17	45.99	45.99	45.57	45.76	704195
2014-01-21	45.93	46.00	45.41	45.71	191110
2014-01-22	46.31	46.68	46.13	46.60	662813
2014-01-23	45.01	45.68	44.81	44.98	1766525
2014-01-24	44.57	44.57	43.66	43.68	735316
2014-01-27	43.37	43.98	43.24	43.54	672626
2014-01-28	43.80	44.12	43.77	43.98	695547
2014-01-29	43.91	44.05	43.44	43.83	515586
2014-01-30	44.22	44.38	43.93	43.93	324332
2014-01-31	43.68	44.09	43.34	43.91	537195
2014-02-03	43.83	43.83	42.74	42.77	269154
2014-02-04	42.90	43.55	42.87	43.34	1763947
2014-02-05	42.92	43.12	42.53	42.85	865002
2014-02-06	42.99	43.55	42.97	43.49	393835
2014-02-07	43.98	44.10	43.57	43.77	376380
2014-02-10	43.74	43.74	43.22	43.48	383863
2014-02-11	44.12	44.82	44.11	44.80	226313
2014-02-12	45.11	45.44	44.72	44.75	297881
2014-02-13	44.48	45.06	44.45	45.06	254803
2014-02-14	45.16	45.59	45.01	45.42	134398
2014-02-18	45.47	45.56	45.22	45.35	113303
2014-02-19	45.49	45.78	45.21	45.48	536195
2014-02-20	45.15	45.43	44.81	45.27	304338
2014-02-21	45.21	45.37	45.09	45.36	101374
2014-02-24	44.83	45.17	44.67	44.87	208691
2014-02-25	44.66	44.67	43.97	44.10	1099787
2014-02-26	44.47	44.68	44.28	44.30	272440
2014-02-27	45.28	45.56	45.12	45.45	306300
2014-02-28	45.80	45.80	45.07	45.27	362276
2014-03-03	44.83	44.92	44.46	44.81	756155
2014-03-04	45.38	45.45	45.14	45.32	402661
2014-03-05	44.81	44.91	44.54	44.88	183514
2014-03-06	45.17	45.60	44.88	45.37	515407
2014-03-07	44.90	45.23	44.52	44.80	1390899
2014-03-10	44.04	44.17	43.78	44.17	1253206
2014-03-11	44.29	44.33	43.48	43.60	953211
2014-03-12	43.24	43.52	43.03	43.45	373053
2014-03-13	43.29	43.33	42.25	42.48	226716
2014-03-14	42.50	42.83	42.29	42.42	655866
2014-03-17	42.67	42.86	42.50	42.52	445743
2014-03-18	42.94	43.33	42.93	43.20	542081
2014-03-19	42.72	43.14	42.37	42.60	151990
2014-03-20	42.16	42.47	41.89	42.41	105511
2014-03-21	43.15	43.94	43.14	43.37	396475
2014-03-24	43.87	43.87	43.55	43.70	1367637
2014-03-25	43.88	44.19	43.80	44.01	677426
2014-03-26	44.13	44.37	43.89	43.91	172479
2014-03-27	43.94	44.24	43.92	44.12	407392
2014-03-28	44.70	45.26	44.70	44.93	369027
2014-03-31	45.01	45.24	44.93	44.99	228282
2014-04-01	45.47	45.47	45.10	45.35	872679
2014-04-02	45.32	45.56	45.20	45.47	440035
2014-04-03	45.39	45.40	44.93	45.37	409966
2014-04-04	45.54	45.90	44.91	44.99	619845
2014-04-07	45.10	45.26	44.86	45.13	1054949
2014-04-08	45.59	46.05	45.58	45.68	382627
2014-04-09	46.23	46.43	45.72	46.30	281845
2014-04-10	46.79	47.27	46.32	46.39	529111
2014-04-11	45.82	45.97	45.72	45.89	567441
2014-04-14	46.17	46.17	45.66	45.88	438748
2014-04-15	45.16	45.16	44.33	44.74	698883
2014-04-16	45.11	45.43	45.03	45.29	320665
2014-04-17	45.34	45.63	45.11	45.43	203539
2014-04-21	45.32	45.35	44.89	45.14	135695
2014-04-22	45.06	45.28	44.82	44.89	2823351
2014-04-23	44.53	44.53	44.20	44.46	202276
2014-04-24	44.52	44.58	44.09	44.45	808526
2014-04-25	43.90	44.08	43.57	44.06	205031
2014-04-28	43.63	43.76	43.38	43.60	645134
2014-04-29	43.92	44.40	43.92	44.16	443679
2014-04-30	43.84	43.88	43.63	43.86	207606
2014-05-01	43.89	44.14	43.74	43.91	185046
2014-05-02	43.96	44.23	43.89	44.12	184381
2014-05-05	43.68	43.77	43.52	43.72	99272
2014-05-06	43.75	44.01	43.59	43.73	77601
2014-05-07	43.46	43.63	43.27	43.59	1633447
2014-05-08	43.58	43.64	43.32	43.35	224992
2014-05-09	43.23	43.48	43.17	43.29	255430
2014-05-12	44.01	44.29	44.01	44.26	313084
2014-05-13	44.25	44.56	44.22	44.45	307170
2014-05-14	44.93	45.07	44.85	44.88	251731
2014-05-15	44.83	44.83	44.45	44.74	114812
2014-05-16	44.80	45.11	44.69	45.08	107042
2014-05-19	44.87	44.98	44.81	44.94	826737
2014-05-20	44.81	44.93	44.55	44.75	147178
2014-05-21	45.28	45.32	45.16	45.26	218046
2014-05-22	45.64	45.80	45.64	45.76	74967
2014-05-23	45.80	45.88	45.73	45.81	326446
2014-05-27	45.78	45.84	45.42	45.59	120788
2014-05-28	46.02	46.03	45.77	45.90	236224
2014-05-29	45.80	45.92	45.76	45.86	72080
2014-05-30	46.04	46.16	45.79	45.86	381238
2014-06-02	45.97	46.30	45.97	46.22	164681
2014-06-03	46.23	46.79	46.23	46.66	689533
2014-06-04	46.07	46.29	46.07	46.24	157621
2014-06-05	46.44	46.66	46.33	46.60	145657
2014-06-06	46.29	46.43	46.29	46.39	156976
2014-06-09	46.57	46.88	46.55	46.81	591955
2014-06-10	47.13	47.16	46.99	47.14	155461
2014-06-11	46.94	46.94	46.72	46.81	146527
2014-06-12	46.92	46.99	46.60	46.79	670751
2014-06-13	47.12	47.42	47.07	47.37	269428
2014-06-16	47.27	47.29	47.07	47.24	123235
2014-06-17	47.02	47.73	47.00	47.24	223806
2014-06-18	47.19	47.50	46.86	47.47	649712
2014-06-19	47.07	47.13	46.92	47.05	610865
2014-06-20	47.07	47.07	46.90	46.98	134139
2014-06-23	46.45	46.53	46.30	46.41	136664
2014-06-24	46.53	46.68	46.20	46.24	224097
2014-06-25	45.60	45.92	45.60	45.86	109466
2014-06-26	46.37	46.45	46.24	46.33	77945
2014-06-27	46.27	46.48	46.19	46.45	52945
2014-06-30	46.52	46.55	46.31	46.37	92080
2014-07-01	46.67	46.83	46.65	46.70	86622
2014-07-02	47.32	47.39	47.22	47.34	391134
2014-07-03	47.55	47.85	47.53	47.81	1190913
2014-07-07	47.78	47.94	47.68	47.94	138647
2014-07-08	47.81	47.81	47.47	47.67	84176
2014-07-09	47.18	47.53	47.15	47.50	288427
2014-07-10	46.68	47.22	46.52	47.21	154003
2014-07-11	47.24	47.45	47.12	47.42	71880
2014-07-14	47.85	47.96	47.72	47.96	40612
2014-07-15	47.95	48.07	47.71	47.97	138088
2014-07-16	48.12	48.30	48.10	48.27	70884
2014-07-17	47.91	47.94	47.47	47.57	1642902
2014-07-18	47.85	48.05	47.83	47.89	231448
2014-07-21	47.48	47.92	47.41	47.91	66390
2014-07-22	48.71	48.88	48.69	48.81	247703
2014-07-23	49.23	49.41	49.16	49.31	621794
2014-07-24	49.66	49.93	49.53	49.78	227803
2014-07-25	49.79	49.85	49.61	49.77	132917
2014-07-28	50.17	50.60	50.08	50.57	122883
2014-07-29	50.70	50.75	50.36	50.43	256087
2014-07-30	50.56	50.56	49.83	50.06	331238
2014-07-31	50.04	50.06	49.45	49.49	1160784
2014-08-01	49.45	50.11	49.45	49.94	1857600
2014-08-04	50.27	50.52	50.11	50.48	469072
2014-08-05	50.10	50.24	49.80	49.96	1048160
2014-08-06	49.78	50.00	49.69	49.75	812789
2014-08-07	49.82	49.82	49.25	49.42	927612
2014-08-08	49.86	50.33	49.83	50.25	159113
2014-08-11	50.59	50.92	50.58	50.80	670742
2014-08-12	50.71	50.89	50.59	50.89	669986
2014-08-13	51.36	51.54	51.22	51.40	605444
2014-08-14	50.93	50.97	50.81	50.92	614155
2014-08-15	51.18	51.18	50.63	50.90	405008
2014-08-18	51.11	51.27	51.05	51.21	198135
2014-08-19	51.32	51.35	51.20	51.30	240819
2014-08-20	51.07	51.31	51.07	51.18	169595
2014-08-21	50.91	50.92	50.58	50.63	338689
2014-08-22	50.90	50.91	50.59	50.66	356541
2014-08-25	50.93	51.05	50.87	51.05	212087
2014-08-26	50.90	51.08	50.90	51.06	250593
2014-08-27	50.78	50.81	50.69	50.79	67234
2014-08-28	50.00	50.11	49.87	50.08	136216
2014-08-29	50.33	50.49	50.06	50.13	763574
2014-09-02	50.51	50.59	50.37	50.44	379611
2014-09-03	51.98	52.11	51.77	51.93	160789
2014-09-04	52.29	52.32	51.86	51.97	283893
2014-09-05	52.07	52.42	51.91	52.42	435733
2014-09-08	52.24	52.28	51.94	52.13	283973
2014-09-09	52.08	52.08	51.67	51.72	2009815
2014-09-10	50.84	51.17	50.71	51.06	620829
2014-09-11	50.64	50.89	50.59	50.82	418995
2014-09-12	50.69	50.69	50.35	50.49	1250226
2014-09-15	50.09	50.17	49.74	49.83	551675
2014-09-16	49.35	50.65	49.29	50.20	993439
2014-09-17	50.21	50.31	49.75	49.87	371913
2014-09-18	49.84	49.94	49.74	49.85	89740
2014-09-19	49.84	49.91	49.21	49.35	271433
2014-09-22	49.00	49.00	48.32	48.47	367585
2014-09-23	48.37	48.60	48.18	48.21	423148
2014-09-24	48.95	49.35	48.71	49.20	496316
2014-09-25	48.64	48.64	48.20	48.37	229130
2014-09-26	48.43	48.69	48.39	48.52	189605
2014-09-29	47.52	47.52	47.22	47.30	381990
2014-09-30	47.17	47.47	47.08	47.38	796266
2014-10-01	47.16	47.18	46.45	46.49	654364
2014-10-02	46.46	46.60	45.59	46.37	1207136
2014-10-03	47.33	47.37	46.99	47.12	753841
2014-10-06	48.06	48.22	47.95	48.05	1233588
2014-10-07	48.06	48.09	47.66	47.68	195712
2014-10-08	47.79	48.58	47.58	48.46	974839
2014-10-09	48.19	48.25	47.60	47.76	1108999
2014-10-10	47.36	47.36	46.83	46.85	301360
2014-10-13	47.40	47.72	47.10	47.13	359432
2014-10-14	47.09	47.45	46.88	47.18	311418
2014-10-15	46.65	47.05	45.90	46.96	1374953
2014-10-16	46.09	47.15	46.02	46.79	542913
2014-10-17	47.51	47.70	47.23	47.27	386277
2014-10-20	47.09	47.42	47.01	47.39	214281
2014-10-21	47.38	47.80	47.38	47.54	279719
2014-10-22	47.71	47.78	47.37	47.43	291561
2014-10-23	47.77	47.94	47.63	47.70	242106
2014-10-24	47.72	48.01	47.63	47.83	110867
2014-10-27	47.09	47.32	46.98	47.32	296680
2014-10-28	48.12	48.55	48.12	48.46	470111
2014-10-29	48.91	49.02	48.37	48.61	983676
2014-10-30	48.37	48.84	48.37	48.65	171369
2014-10-31	49.45	49.46	49.10	49.21	397749
2014-11-03	49.02	49.02	48.70	48.89	493122
2014-11-04	49.14	49.14	48.83	49.10	375546
2014-11-05	48.82	48.91	48.62	48.79	424620
2014-11-06	48.78	48.84	48.55	48.70	725378
2014-11-07	48.27	48.60	48.26	48.55	205549
2014-11-10	48.95	49.00	48.62	48.62	133444
2014-11-11	48.74	48.85	48.58	48.77	441454
2014-11-12	48.85	49.05	48.67	48.73	625137
2014-11-13	49.13	49.13	49.04	49.07	52195
2014-11-14	49.70	50.15	49.70	50.04	760232
2014-11-17	48.71	48.73	48.55	48.67	162234
2014-11-18	48.18	48.24	48.10	48.20	410941
2014-11-19	47.85	48.09	47.72	47.95	775466
2014-11-20	47.65	47.82	47.58	47.66	1594117
2014-11-21	49.40	49.71	49.24	49.33	766365
2014-11-24	49.52	49.52	49.24	49.30	388753
2014-11-25	49.41	49.43	48.92	48.96	449661
2014-11-26	50.01	50.37	50.01	50.33	143348
2014-11-28	50.10	50.10	49.70	49.78	163584
2014-12-01	48.67	48.67	48.36	48.52	387056
2014-12-02	49.37	49.67	49.34	49.52	288044
2014-12-03	49.05	49.34	48.97	49.23	432084
2014-12-04	50.41	50.52	50.17	50.40	324030
2014-12-05	50.79	50.89	50.42	50.89	279107
2014-12-08	50.85	50.86	50.30	50.37	330666
2014-12-09	48.66	48.84	48.47	48.79	293327
2014-12-10	49.11	49.18	48.46	48.52	616785
2014-12-11	48.66	49.25	48.62	48.82	932705
2014-12-12	48.54	48.68	48.11	48.14	528231
2014-12-15	48.51	48.51	47.54	47.95	419227
2014-12-16	47.37	48.50	47.25	47.77	320697
2014-12-17	47.75	48.78	47.30	48.43	1193634
2014-12-18	48.78	48.79	48.30	48.71	409134
2014-12-19	48.45	49.09	48.45	48.91	296190
2014-12-22	49.41	49.86	49.41	49.84	250518
2014-12-23	49.46	49.46	49.05	49.21	196984
2014-12-24	48.88	48.94	48.73	48.88	68894
2014-12-26	50.12	50.53	50.04	50.08	231455
2014-12-29	50.12	50.26	50.04	50.05	109696
2014-12-30	49.43	49.68	49.41	49.46	244049
2014-12-31	50.29	50.43	50.13	50.23	144670
2015-01-02	50.71	50.80	50.17	50.26	250704
2015-01-05	50.64	50.64	50.09	50.19	278237
2015-01-06	50.25	50.35	49.51	49.71	138036
2015-01-07	50.80	51.07	50.62	50.98	197964
2015-01-08	51.41	51.64	51.35	51.49	99325
2015-01-09	51.65	51.70	51.15	51.32	1036045
2015-01-12	51.30	51.30	50.76	50.85	159157
2015-01-13	51.70	51.91	50.97	51.43	433243
2015-01-14	51.01	51.17	50.63	50.90	303754
2015-01-15	51.71	51.88	51.18	51.20	138337
2015-01-16	50.48	51.04	50.40	50.95	405141
2015-01-20	50.42	50.63	50.34	50.56	1038592
2015-01-21	51.50	52.21	51.45	52.18	446423
2015-01-22	52.27	53.10	52.11	53.06	677845
2015-01-23	52.81	53.00	52.80	52.85	235982
2015-01-26	52.77	52.98	52.66	52.76	258563
2015-01-27	51.70	51.98	51.52	51.90	677250
2015-01-28	51.68	51.68	51.06	51.15	652529
2015-01-29	51.49	51.58	50.96	51.51	592752
2015-01-30	50.99	51.07	50.31	50.40	1428540
2015-02-02	50.81	51.18	50.74	51.10	286992
2015-02-03	51.50	51.95	51.50	51.83	552526
2015-02-04	52.62	52.99	52.18	52.24	528374
2015-02-05	51.85	52.30	51.76	52.17	715827
2015-02-06	51.28	51.48	51.00	51.03	366076
2015-02-09	50.94	51.03	50.69	50.78	503834
2015-02-10	51.09	51.19	50.89	51.10	183018
2015-02-11	50.89	51.07	50.72	51.05	392710
2015-02-12	51.65	51.89	51.41	51.81	453803
2015-02-13	51.95	52.21	51.95	52.12	438180
2015-02-17	52.32	52.46	52.10	52.37	447568
2015-02-18	52.18	52.28	52.01	52.19	208326
2015-02-19	52.06	52.27	51.92	52.13	102586
2015-02-20	52.04	52.50	51.92	52.49	142427
2015-02-23	52.48	52.48	51.99	52.09	192285
2015-02-24	52.51	52.90	52.32	52.71	725316
2015-02-25	52.62	52.69	52.47	52.54	482705
2015-02-26	53.08	53.21	52.98	53.08	338799
2015-02-27	53.22	53.25	52.94	53.06	488679
2015-03-02	52.88	53.30	52.81	53.30	208972
2015-03-03	52.10	52.22	51.90	52.00	395566
2015-03-04	51.46	51.49	51.18	51.48	440197
2015-03-05	51.38	51.46	51.11	51.20	293856
2015-03-06	51.00	51.08	50.58	50.65	590665
2015-03-09	51.14	51.32	51.08	51.10	312803
2015-03-10	50.19	50.19	49.88	50.00	195894
2015-03-11	50.14	50.42	50.02	50.28	1277807
2015-03-12	50.88	51.01	50.64	50.76	1679394
2015-03-13	50.98	50.98	50.63	50.94	808582
2015-03-16	51.66	51.86	51.62	51.83	698289
2015-03-17	51.41	52.25	51.41	52.14	4500783
2015-03-18	52.25	53.12	51.94	52.91	992216
2015-03-19	52.85	52.99	52.54	52.79	544617
2015-03-20	52.88	53.19	52.77	52.97	446782
2015-03-23	52.98	53.06	52.78	52.90	542589
2015-03-24	52.53	52.76	52.53	52.69	559715
2015-03-25	52.62	52.69	52.02	52.07	1068515
2015-03-26	52.07	52.24	51.80	52.08	1169838
2015-03-27	52.81	52.97	52.60	52.84	2646998
2015-03-30	54.02	54.94	54.00	54.79	1364846
2015-03-31	54.07	54.56	54.02	54.50	1688351
2015-04-01	55.16	55.45	55.08	55.39	2872417
2015-04-02	55.74	56.17	55.74	56.07	838743
2015-04-06	56.20	56.96	56.20	56.71	417841
2015-04-07	57.02	57.11	56.75	56.75	658031
2015-04-08	60.13	60.57	59.81	60.21	979430
2015-04-09	61.29	62.97	61.29	62.84	3839884
2015-04-10	61.84	62.41	61.50	62.25	907597
2015-04-13	63.57	63.72	62.75	62.77	2500789
2015-04-14	61.52	62.40	61.44	62.21	1601765
2015-04-15	62.23	62.53	61.99	62.47	1465609
2015-04-16	63.09	63.87	62.90	63.44	737146
2015-04-17	60.49	61.54	60.36	61.22	2720530
2015-04-20	61.19	61.75	61.19	61.56	591472
2015-04-21	63.23	63.29	62.81	62.89	643407
2015-04-22	63.80	64.10	63.69	64.07	892390
2015-04-23	63.25	63.74	63.04	63.53	250767
2015-04-24	63.53	63.63	63.41	63.54	260236
2015-04-27	64.31	64.58	64.12	64.40	356424
2015-04-28	64.27	64.49	63.94	64.43	2275775
2015-04-29	63.65	63.80	63.24	63.59	394863
2015-04-30	63.06	63.19	62.65	62.68	810921
2015-05-01	62.79	63.44	62.79	63.26	190862
2015-05-04	63.13	64.03	63.08	63.78	1660739
2015-05-05	62.17	62.36	61.68	61.84	1425057
2015-05-06	61.64	61.80	60.41	60.51	523694
2015-05-07	59.93	60.22	59.73	60.18	1112471
2015-05-08	61.47	61.93	61.33	61.58	1573836
2015-05-11	61.95	62.07	61.10	61.18	1577452
2015-05-12	60.44	60.91	60.38	60.87	924866
2015-05-13	60.61	60.83	60.21	60.32	372175
2015-05-14	60.59	60.84	60.56	60.75	1372254
2015-05-15	61.45	61.95	61.43	61.79	409283
2015-05-18	60.96	61.18	60.82	61.09	387334
2015-05-19	61.82	61.88	61.57	61.75	388762
2015-05-20	61.24	61.44	61.00	61.29	525881
2015-05-21	61.04	61.11	60.89	61.04	386037
2015-05-22	62.49	63.09	62.37	62.80	803074
2015-05-26	63.43	63.74	62.81	63.06	2495882
2015-05-27	62.67	63.06	62.53	63.00	307354
2015-05-28	60.77	60.94	60.47	60.77	1018290
2015-05-29	60.61	60.70	59.80	59.85	771106
2015-06-01	60.78	60.78	60.34	60.51	197487
2015-06-02	60.30	60.74	60.23	60.41	849824
2015-06-03	60.57	61.10	60.44	60.89	1124703
2015-06-04	60.68	60.72	60.21	60.35	830071
2015-06-05	59.67	60.05	59.48	59.94	238165
2015-06-08	60.23	60.28	60.00	60.07	818449
2015-06-09	58.92	59.21	58.63	59.21	619260
2015-06-10	58.13	58.83	58.11	58.77	2454663
2015-06-11	59.01	59.26	58.87	59.14	2369180
2015-06-12	59.66	59.75	59.52	59.63	262820
2015-06-15	58.02	58.16	57.80	58.04	800823
2015-06-16	57.46	57.46	56.89	57.26	262575
2015-06-17	57.56	57.76	57.16	57.53	868118
2015-06-18	57.27	57.88	57.26	57.81	550857
2015-06-19	57.19	57.56	57.12	57.26	405494
2015-06-22	58.08	58.26	57.87	57.95	841128
2015-06-23	59.39	59.39	59.17	59.34	1403060
2015-06-24	59.78	59.96	59.38	59.44	322159
2015-06-25	58.32	58.32	57.92	57.92	1126996
2015-06-26	56.70	56.99	56.28	56.42	1386233
2015-06-29	55.39	55.53	54.81	54.82	1501188
2015-06-30	56.49	56.49	55.70	56.04	779668
2015-07-01	55.64	55.98	55.41	55.64	396094
2015-07-02	55.94	56.28	55.59	55.67	465559
2015-07-06	52.95	53.40	52.71	52.86	1419486
2015-07-07	50.07	50.83	49.35	50.72	2392419
2015-07-08	48.00	48.48	47.25	47.34	4028426
2015-07-09	50.33	51.08	49.69	49.72	4121657
2015-07-10	52.18	52.35	51.52	52.28	2799513
2015-07-13	52.95	53.00	52.50	52.55	3811576
2015-07-14	52.13	52.56	52.07	52.51	952927
2015-07-15	51.78	51.80	51.18	51.28	657791
2015-07-16	52.01	52.31	51.92	52.27	433192
2015-07-17	53.00	53.00	52.66	52.76	1518826
2015-07-20	52.50	52.73	52.22	52.53	498680
2015-07-21	52.93	53.13	52.75	52.82	729192
2015-07-22	52.34	52.40	52.10	52.15	646556
2015-07-23	52.64	52.64	52.09	52.14	830775
2015-07-24	52.01	52.01	51.23	51.56	817509
2015-07-27	49.48	49.80	49.00	49.27	3030461
2015-07-28	49.81	50.15	49.49	50.14	938988
2015-07-29	50.15	50.90	50.00	50.82	2173000
2015-07-30	50.00	50.21	49.75	50.13	597350
2015-07-31	50.29	50.49	49.81	50.04	595057
2015-08-03	49.48	49.48	49.00	49.26	535261
2015-08-04	49.60	49.86	49.40	49.50	1142022
2015-08-05	50.12	50.28	49.69	49.86	330531
2015-08-06	49.69	49.80	49.19	49.30	976454
2015-08-07	50.08	50.09	49.66	49.81	258288
2015-08-10	50.58	51.15	50.58	50.95	618593
2015-08-11	50.02	50.37	49.77	50.32	302393
2015-08-12	48.99	49.46	48.74	49.35	2980773
2015-08-13	49.68	49.99	49.52	49.54	1431800
2015-08-14	49.54	49.80	49.54	49.73	249518
2015-08-17	49.09	49.54	49.00	49.51	178499
2015-08-18	48.52	48.68	48.36	48.43	597420
2015-08-19	47.91	47.91	46.95	47.38	550413
2015-08-20	46.36	46.55	45.93	45.97	885875
2015-08-21	45.59	45.90	44.53	44.57	2630511
2015-08-24	40.63	43.44	39.77	41.38	2948919
2015-08-25	44.58	44.76	42.20	42.64	3476609
2015-08-26	43.36	43.82	42.15	43.74	2317570
2015-08-27	44.90	46.05	44.75	45.86	2100258
2015-08-28	44.95	45.03	44.44	44.67	387502
2015-08-31	44.42	44.61	43.95	44.10	325898
2015-09-01	42.50	42.75	41.80	42.07	302380
2015-09-02	42.59	42.61	42.00	42.61	159126
2015-09-03	42.93	43.66	42.76	42.86	367884
2015-09-04	42.01	42.01	41.33	41.67	1692649
2015-09-08	44.38	44.51	43.98	44.41	526014
2015-09-09	45.46	45.54	44.34	44.40	1900641
2015-09-10	44.33	44.98	44.32	44.58	449112
2015-09-11	44.36	44.92	44.25	44.90	279084
2015-09-14	44.41	44.47	44.06	44.45	358447
2015-09-15	44.46	45.11	44.39	44.97	226153
2015-09-16	45.92	46.45	45.78	46.31	477085
2015-09-17	45.36	46.66	45.22	45.66	2330176
2015-09-18	45.12	45.47	44.65	44.75	549095
2015-09-21	45.43	45.71	45.24	45.54	305731
2015-09-22	44.74	44.86	44.40	44.80	309774
2015-09-23	44.42	44.46	43.92	44.07	1213741
2015-09-24	43.48	44.02	43.20	43.85	260194
2015-09-25	44.42	44.49	43.54	43.66	297117
2015-09-28	43.33	43.33	42.56	42.63	2564404
2015-09-29	42.61	43.00	42.39	42.72	531770
2015-09-30	43.71	43.91	43.34	43.81	431287
2015-10-01	44.11	44.27	43.68	44.11	399209
2015-10-02	44.42	45.89	44.33	45.84	988513
2015-10-05	46.18	46.57	46.08	46.46	685413
2015-10-06	45.90	46.12	45.77	45.84	823478
2015-10-07	47.46	47.84	47.05	47.51	808823
2015-10-08	47.05	47.90	47.05	47.86	527325
2015-10-09	47.81	47.98	47.28	47.54	631139
2015-10-12	47.99	48.00	47.53	47.61	187609
2015-10-13	47.24	47.66	47.04	47.04	209709
2015-10-14	47.29	47.60	47.05	47.11	488854
2015-10-15	48.27	48.82	48.05	48.82	886302
2015-10-16	48.62	48.92	48.46	48.92	716904
2015-10-19	48.54	48.56	48.23	48.49	352328
2015-10-20	48.41	48.62	48.31	48.50	236837
2015-10-21	48.27	48.39	47.78	47.89	577650
2015-10-22	48.35	49.12	48.35	49.01	523443
2015-10-23	49.80	50.07	49.45	49.89	593148
2015-10-26	48.86	49.01	48.64	48.90	1554312
2015-10-27	48.42	48.59	48.26	48.53	305121
2015-10-28	48.38	48.56	47.54	47.96	616544
2015-10-29	47.45	47.64	47.38	47.45	861897
2015-10-30	47.58	47.58	47.29	47.30	396146
2015-11-02	47.25	47.79	47.22	47.76	290567
2015-11-03	47.40	48.07	47.39	47.83	344496
2015-11-04	48.88	48.98	48.17	48.35	541019
2015-11-05	48.56	48.81	48.40	48.58	942796
2015-11-06	48.01	48.38	47.72	48.27	422699
2015-11-09	47.90	47.96	47.10	47.26	475314
2015-11-10	47.10	47.17	46.81	46.96	364853
2015-11-11	47.40	47.40	46.97	47.04	199387
2015-11-12	47.53	47.58	46.95	46.99	303619
2015-11-13	46.46	46.51	46.00	46.20	491938
2015-11-16	46.29	47.05	46.29	46.99	775296
2015-11-17	46.90	47.01	46.63	46.75	2728759
2015-11-18	46.66	47.22	46.66	47.21	367492
2015-11-19	47.28	47.61	47.23	47.30	561873
2015-11-20	47.87	48.19	47.87	48.02	1005662
2015-11-23	47.77	47.86	47.54	47.63	246837
2015-11-24	47.02	47.84	47.02	47.64	301509
2015-11-25	47.49	47.58	47.28	47.48	789396
2015-11-27	46.28	46.48	46.05	46.26	1886766
2015-11-30	46.22	46.77	46.20	46.75	1917477
2015-12-01	46.69	47.03	46.64	46.95	2183963
2015-12-02	46.96	47.04	46.48	46.56	2152022
2015-12-03	46.80	46.80	46.03	46.26	662005
2015-12-04	46.18	46.91	46.18	46.75	507940
2015-12-07	46.50	46.50	46.02	46.27	671985
2015-12-08	45.23	45.71	45.02	45.62	912027
2015-12-09	45.34	45.87	45.02	45.21	694444
2015-12-10	44.96	45.19	44.73	44.92	1931364
2015-12-11	44.02	44.04	43.56	43.66	1055273
2015-12-14	44.01	44.24	43.57	44.20	569877
2015-12-15	44.85	45.24	44.78	44.94	1011049
2015-12-16	45.50	45.88	45.02	45.69	622850
2015-12-17	45.73	45.83	45.11	45.12	1154448
2015-12-18	45.38	45.63	45.11	45.35	2987703
2015-12-21	45.26	45.27	44.71	45.15	2700315
2015-12-22	45.02	45.35	44.85	45.28	964656
2015-12-23	45.73	46.03	45.70	45.95	884989
2015-12-24	45.82	45.96	45.75	45.81	177645
2015-12-28	45.22	45.27	44.91	45.21	1297486
2015-12-29	45.37	45.49	45.16	45.30	4712795
2015-12-30	44.82	45.00	44.71	44.76	927687
2015-12-31	44.65	44.91	44.52	44.62	400423
2016-01-04	43.06	43.20	42.60	43.07	647247
2016-01-05	43.06	43.16	42.77	43.03	1168062
2016-01-06	42.14	42.54	42.07	42.31	2661465
2016-01-07	40.91	41.67	40.55	40.58	1963037
2016-01-08	40.86	40.99	39.98	39.98	1641734
2016-01-11	40.11	40.27	39.38	39.81	889514
2016-01-12	40.02	40.30	39.59	39.92	3808231
2016-01-13	40.04	40.15	38.91	39.06	1369953
2016-01-14	39.04	39.75	38.62	39.57	1649405
2016-01-15	37.78	38.03	37.15	37.80	1199433
2016-01-19	38.99	39.17	38.26	38.66	1022522
2016-01-20	37.31	37.89	36.60	37.54	1957271
2016-01-21	37.48	38.18	37.12	37.72	964818
2016-01-22	38.91	39.03	38.55	38.95	1051974
2016-01-25	38.60	38.68	38.12	38.15	1067349
2016-01-26	38.10	38.51	38.01	38.41	418068
2016-01-27	37.96	38.49	37.61	37.82	604881
2016-01-28	38.54	38.67	37.89	38.17	2259529
2016-01-29	38.84	39.30	38.74	39.28	972684
2016-02-01	38.51	38.75	38.32	38.63	490022
2016-02-02	38.49	38.49	37.42	37.57	3637628
2016-02-03	37.78	38.17	36.99	38.11	1122368
2016-02-04	37.98	38.33	37.57	37.74	536667
2016-02-05	37.93	37.93	37.18	37.37	445783
2016-02-08	36.80	36.86	36.09	36.58	1002537
2016-02-09	36.00	36.53	35.80	36.05	1827029
2016-02-10	36.52	37.11	36.31	36.34	885628
2016-02-11	35.39	35.98	35.27	35.70	774257
2016-02-12	36.00	36.59	35.93	36.56	540478
2016-02-16	37.70	38.06	37.68	38.04	1242718
2016-02-17	38.25	38.77	38.22	38.66	405535
2016-02-18	38.95	38.99	38.24	38.30	981813
2016-02-19	38.41	38.74	38.28	38.54	301727
2016-02-22	39.18	39.61	39.17	39.55	371744
2016-02-23	39.05	39.14	38.48	38.49	553004
2016-02-24	37.90	38.69	37.55	38.55	1156528
2016-02-25	37.91	38.40	37.63	38.39	1956604
2016-02-26	38.81	38.93	38.42	38.43	576746
2016-02-29	38.43	38.80	38.33	38.35	1134949
2016-03-01	39.06	39.78	39.02	38.35	906429
2016-03-02	39.98	40.38	39.88	39.68	1625515
2016-03-03	40.34	40.34	40.34	40.32	689541
2016-03-04	40.83	41.61	40.61	41.41	2238144
2016-03-07	40.88	41.21	40.69	41.00	949606
2016-03-08	40.53	40.53	40.01	41.00	906519
2016-03-09	40.08	40.08	40.08	40.23	857012
2016-03-10	40.23	40.23	40.23	39.91	1079850
2016-03-11	39.91	39.91	39.91	41.31	669698
2016-03-14	41.20	41.51	41.19	41.33	501040
2016-03-15	41.33	41.33	41.33	41.04	414723
2016-03-16	40.63	41.59	40.51	41.49	583646
2016-03-17	41.40	41.89	41.27	41.76	613308
2016-03-18	42.15	42.44	42.12	42.15	1077267
2016-03-21	42.40	42.56	42.24	42.38	709808
2016-03-22	42.03	42.29	41.91	42.08	609294
2016-03-23	41.98	41.99	41.40	41.44	748776
2016-03-24	41.44	41.44	41.44	41.24	2437662
2016-03-28	41.26	41.48	41.20	41.47	205160
2016-03-29	41.23	42.10	41.14	41.55	471251
2016-03-30	42.64	42.92	42.53	42.57	1026510
2016-03-31	42.56	42.80	42.41	42.57	1044235
2016-04-01	41.66	42.50	41.47	42.36	688527
2016-04-04	42.37	42.46	41.81	41.87	556885
2016-04-05	41.87	41.87	41.87	41.00	531684
2016-04-06	41.18	41.91	41.12	41.90	689446
2016-04-07	41.50	41.55	40.98	41.19	561874
2016-04-08	41.91	42.01	41.49	41.57	1207932
2016-04-11	42.21	42.50	42.02	42.03	669838
2016-04-12	42.31	42.85	42.03	42.62	526236
2016-04-13	43.82	44.15	43.82	44.10	1095039
2016-04-14	43.98	44.14	43.88	44.03	953386
2016-04-15	43.79	43.80	43.43	43.47	1135890
2016-04-18	43.48	43.99	43.33	43.79	620326
2016-04-19	43.94	44.28	43.84	44.24	940890
2016-04-20	43.46	44.06	43.38	43.80	1775620
2016-04-21	43.87	43.87	43.37	43.47	693321
2016-04-22	43.45	43.70	43.12	43.28	699810
2016-04-25	42.96	43.03	42.71	42.93	733632
2016-04-26	42.95	43.09	42.78	43.02	731513
2016-04-27	42.73	43.36	42.71	43.19	861444
2016-04-28	42.90	43.25	42.74	42.80	845608
2016-04-29	42.38	42.55	41.98	42.27	1040491
2016-05-02	42.39	42.39	41.92	42.10	1091784
2016-05-03	41.56	41.56	41.07	41.12	1766092
2016-05-04	40.96	41.06	40.53	40.68	1556125
2016-05-05	41.05	41.21	40.69	40.81	815384
2016-05-06	40.44	40.82	40.37	40.64	1082999
2016-05-09	40.37	40.49	39.95	39.99	1288977
2016-05-10	40.28	40.74	40.28	40.68	1134662
2016-05-11	40.36	40.54	40.20	40.20	996054
2016-05-12	40.41	40.50	39.92	40.01	701675
2016-05-13	39.81	39.94	39.25	39.39	1051815
2016-05-16	40.00	40.53	39.97	40.37	2325146
2016-05-17	40.30	40.50	40.07	40.22	468020
2016-05-18	40.00	40.42	39.67	39.87	1158773
2016-05-19	39.64	39.74	39.28	39.52	4890727
2016-05-20	39.93	40.15	39.89	40.00	2281790
2016-05-23	39.93	40.15	39.88	39.95	1368278
2016-05-24	40.22	40.85	40.19	40.70	876210
2016-05-25	40.96	41.27	40.96	41.10	1146495
2016-05-26	41.05	41.14	40.92	41.12	796055
2016-05-27	41.47	41.63	41.27	41.51	1114496
2016-05-31	41.93	42.42	41.79	42.25	3497376
2016-06-01	41.92	42.01	41.69	41.78	1453100
2016-06-02	41.80	42.19	41.73	42.14	754645
2016-06-03	42.11	42.22	41.79	42.12	1484914
2016-06-06	42.41	42.81	42.33	42.69	838162
2016-06-07	43.03	43.19	42.94	42.99	1980130
2016-06-08	42.97	43.08	42.79	42.89	1594737
2016-06-09	42.46	42.71	42.40	42.63	1008304
2016-06-10	41.68	41.82	41.42	41.57	1139080
2016-06-13	40.84	41.27	40.75	40.81	1081034
2016-06-14	40.84	41.09	40.50	40.94	1662472
2016-06-15	41.23	41.50	41.08	41.15	1211885
2016-06-16	40.50	41.17	40.17	41.10	1182946
2016-06-17	40.89	40.89	40.52	40.78	933008
2016-06-20	41.44	41.77	41.41	41.44	1054868
2016-06-21	41.73	41.89	41.50	41.78	1156269
2016-06-22	41.85	42.07	41.65	41.67	1947455
2016-06-23	42.27	42.64	42.17	42.61	1335211
2016-06-24	40.40	41.40	40.21	40.38	2189383
2016-06-27	40.36	40.36	39.56	40.00	2218882
2016-06-28	40.79	41.09	40.58	40.99	3098053
2016-06-29	41.65	41.86	41.65	41.77	1513469
2016-06-30	42.02	42.64	41.96	42.39	918597
2016-07-01	42.55	42.87	42.38	42.70	707961
2016-07-05	41.99	42.08	41.67	41.84	979858
2016-07-06	41.29	41.80	41.12	41.78	1439724
2016-07-07	41.85	42.06	41.51	41.70	1241095
2016-07-08	42.02	42.42	41.90	42.34	1191789
2016-07-11	42.48	43.10	42.48	42.93	776945
2016-07-12	43.40	43.72	43.40	43.56	1334930
2016-07-13	43.42	43.43	43.10	43.31	1170348
2016-07-14	43.73	44.01	43.68	43.93	1314316
2016-07-15	44.02	44.02	43.69	43.83	875120
2016-07-18	43.73	44.24	43.63	44.23	622720
2016-07-19	43.73	43.82	43.45	43.55	893637
2016-07-20	43.96	44.13	43.88	44.10	349794
2016-07-21	44.07	44.26	43.90	44.02	1066215
2016-07-22	44.10	44.29	44.06	44.29	365082
2016-07-25	44.20	44.20	43.86	43.96	486233
2016-07-26	44.17	44.47	44.15	44.47	358222
2016-07-27	44.36	44.47	44.01	44.36	876188
2016-07-28	44.28	44.28	44.06	44.22	505795
2016-07-29	43.85	44.14	43.67	44.02	757258
2016-08-01	44.11	44.28	43.93	44.04	883114
2016-08-02	43.83	43.98	43.50	43.83	1323643
2016-08-03	43.62	43.96	43.57	43.91	977756
2016-08-04	44.00	44.22	43.88	44.05	576479
2016-08-05	44.37	44.75	44.37	44.75	574328
2016-08-08	44.95	45.10	44.93	45.02	773828
2016-08-09	45.26	45.46	45.19	45.30	182337
2016-08-10	45.37	45.48	45.15	45.23	1410340
2016-08-11	45.92	46.26	45.89	46.18	1493484
2016-08-12	46.12	46.59	46.12	46.56	964877
2016-08-15	47.10	47.41	47.01	47.38	2051008
2016-08-16	47.41	47.41	47.03	47.25	1603184
2016-08-17	47.04	47.23	46.72	47.17	3051872
2016-08-18	47.36	47.53	47.27	47.46	1393823
2016-08-19	47.30	47.41	47.07	47.37	1137722
2016-08-22	47.21	47.21	46.82	46.94	1567192
2016-08-23	47.17	47.35	46.85	46.85	1044949
2016-08-24	46.87	46.87	46.53	46.64	1536348
2016-08-25	46.44	46.75	46.44	46.63	825512
2016-08-26	46.75	47.29	46.22	46.58	1490975
2016-08-29	46.78	47.01	46.66	46.84	1092245
2016-08-30	47.12	47.42	47.11	47.23	479685
2016-08-31	46.93	46.93	46.50	46.76	1527766
2016-09-01	47.00	47.23	46.87	47.10	764611
2016-09-02	47.76	48.10	47.73	47.92	2021233
2016-09-06	48.69	49.15	48.69	49.13	2879207
2016-09-07	49.05	49.05	48.81	48.91	1829629
2016-09-08	49.07	49.43	49.03	49.26	1538302
2016-09-09	48.94	48.94	47.98	48.03	1464284
2016-09-12	47.21	48.46	47.14	48.36	1445041
2016-09-13	47.53	47.74	46.90	47.43	3391199
2016-09-14	47.70	47.95	47.47	47.55	2739117
2016-09-15	47.88	48.50	47.75	48.32	2144627
2016-09-16	48.14	48.25	47.83	48.21	1211785
2016-09-19	48.36	48.56	48.04	48.07	1165347
2016-09-20	48.46	48.49	48.09	48.09	628957
2016-09-21	48.58	49.50	48.58	49.40	1802665
2016-09-22	49.68	49.95	49.64	49.89	1482042
2016-09-23	49.37	49.40	49.07	49.08	787560
2016-09-26	48.37	48.47	48.07	48.09	928509
2016-09-27	48.50	48.81	48.45	48.72	3954055
2016-09-28	48.80	49.11	48.40	49.05	1190674
2016-09-29	48.91	49.01	48.20	48.41	2129833
2016-09-30	48.44	48.69	48.23	48.50	1157418
2016-10-03	48.48	48.66	48.31	48.61	953459
2016-10-04	48.75	48.97	48.29	48.44	1025056
2016-10-05	49.05	49.47	48.99	49.46	2555057
2016-10-06	49.36	49.51	49.14	49.44	570094
2016-10-07	49.36	49.37	48.76	48.98	886718
2016-10-10	49.19	49.93	49.19	49.76	1377174
2016-10-11	48.88	48.98	48.14	48.36	2428336
2016-10-12	48.24	48.41	48.05	48.38	7479398
2016-10-13	47.37	47.75	47.03	47.63	1795254
2016-10-14	48.07	48.23	47.72	47.84	1075233
2016-10-17	47.52	47.77	47.51	47.57	1059956
2016-10-18	48.50	48.50	48.21	48.26	891798
2016-10-19	48.31	48.49	48.19	48.41	442342
2016-10-20	48.27	48.43	48.13	48.25	890695
2016-10-21	48.05	48.39	47.99	48.37	850553
2016-10-24	48.64	48.78	48.52	48.59	806758
2016-10-25	48.68	48.68	48.38	48.40	914137
2016-10-26	48.03	48.18	47.80	47.94	875474
2016-10-27	47.71	47.82	47.46	47.52	514095
2016-10-28	47.34	47.50	46.92	47.10	1217467
2016-10-31	47.19	47.25	47.03	47.07	997343
2016-11-01	47.59	47.59	46.65	47.07	1079811
2016-11-02	46.98	47.02	46.06	46.30	1426658
2016-11-03	46.37	46.48	46.10	46.24	1546857
2016-11-04	45.96	46.08	45.75	45.85	1866187
2016-11-07	46.91	47.52	46.91	47.30	2708171
2016-11-08	47.04	47.86	46.96	47.58	1500684
2016-11-09	46.39	46.94	46.25	46.41	3747973
2016-11-10	46.52	46.57	45.38	45.75	2033649
2016-11-11	45.00	45.44	44.62	45.28	2021621
2016-11-14	44.97	45.09	44.32	44.61	2345828
2016-11-15	44.90	45.65	44.90	45.50	4036331
2016-11-16	45.00	45.28	44.91	45.04	1778677
2016-11-17	45.31	45.49	45.22	45.37	2153978
2016-11-18	45.44	45.50	45.11	45.33	527364
2016-11-21	45.54	45.72	45.48	45.64	753844
2016-11-22	46.24	46.24	45.93	46.11	1079465
2016-11-23	45.77	45.93	45.62	45.86	787025
2016-11-25	46.28	46.37	46.14	46.23	593969
2016-11-28	46.44	46.70	46.32	46.39	1049317
2016-11-29	46.35	46.81	46.29	46.67	1007331
2016-11-30	46.87	46.87	46.51	46.62	1347288
2016-12-01	46.66	46.66	46.08	46.22	993748
2016-12-02	45.98	46.18	45.82	45.89	669579
2016-12-05	45.73	46.04	45.71	45.95	1033832
2016-12-06	46.01	46.01	45.79	45.92	620669
2016-12-07	46.03	46.63	45.94	46.52	1581709
2016-12-08	46.29	46.57	46.23	46.51	1676671
2016-12-09	46.12	46.26	46.07	46.21	1180985
2016-12-12	45.45	45.50	45.08	45.27	1104693
2016-12-13	45.58	45.97	45.57	45.80	1077902
2016-12-14	45.33	45.87	44.80	44.92	1528560
2016-12-15	44.59	44.68	44.40	44.41	3566360
2016-12-16	44.26	44.42	43.93	44.01	1603173
2016-12-19	43.92	44.04	43.80	43.89	1028697
2016-12-20	43.85	44.00	43.82	43.91	962072
2016-12-21	43.56	43.56	43.32	43.36	903578
2016-12-22	43.05	43.05	42.74	42.89	2741618
2016-12-23	42.71	42.92	42.71	42.80	794939
2016-12-27	42.83	43.09	42.83	42.97	954886
2016-12-28	43.41	43.55	43.23	43.29	653285
2016-12-29	43.68	44.01	43.68	43.84	893983
2016-12-30	44.00	44.12	43.63	43.73	809940
2017-01-03	44.18	44.46	44.09	44.19	1333788
2017-01-04	44.34	44.94	44.34	44.77	1085942
2017-01-05	45.18	45.72	45.18	45.61	3145780
2017-01-06	45.50	45.50	45.16	45.34	1371266
2017-01-09	45.50	45.67	45.40	45.51	909750
2017-01-10	45.89	46.50	45.85	46.20	2087648
2017-01-11	46.35	46.48	46.02	46.37	1979213
2017-01-12	46.18	46.26	45.91	46.17	1389181
2017-01-13	46.18	46.44	46.18	46.31	975569
2017-01-17	46.22	46.27	46.06	46.22	786938
2017-01-18	46.54	46.63	46.30	46.41	685951
2017-01-19	46.37	46.40	46.05	46.19	1366827
2017-01-20	46.24	46.29	45.92	46.13	585434
2017-01-23	46.21	46.54	46.17	46.50	808625
2017-01-24	46.74	47.03	46.72	46.97	1638311
2017-01-25	47.05	47.29	47.04	47.28	539821
2017-01-26	47.39	47.47	47.22	47.28	822186
2017-01-27	47.20	47.27	47.02	47.14	837038
2017-01-30	46.86	46.99	46.69	46.95	709309
2017-01-31	46.81	47.13	46.81	47.01	878885
2017-02-01	47.29	47.34	46.90	47.02	1234548
2017-02-02	46.98	47.13	46.85	47.10	1390180
2017-02-03	47.11	47.20	46.99	47.11	1120284
2017-02-06	47.24	47.41	47.24	47.29	539896
2017-02-07	47.45	47.54	47.21	47.27	909564
2017-02-08	47.69	48.09	47.61	47.96	475577
2017-02-09	48.27	48.51	48.21	48.37	735822
2017-02-10	48.34	48.57	48.29	48.53	1324427
2017-02-13	48.71	49.03	48.70	48.77	2562194
2017-02-14	48.57	48.75	48.31	48.66	943069
2017-02-15	48.90	49.27	48.89	49.23	1518798
2017-02-16	49.33	49.46	49.18	49.24	2019301
2017-02-17	48.84	49.04	48.77	49.01	1415639
2017-02-21	49.22	49.47	49.15	49.41	1103905
2017-02-22	49.64	49.91	49.64	49.83	1303123
2017-02-23	50.00	50.02	49.53	49.68	1662609
2017-02-24	49.00	49.11	48.88	49.08	1148170
2017-02-27	48.80	48.97	48.75	48.95	1167877
2017-02-28	48.73	48.86	48.62	48.71	1112347
2017-03-01	49.11	49.37	49.02	49.27	1223969
2017-03-02	48.71	48.75	48.43	48.43	1402752
2017-03-03	48.58	48.73	48.49	48.65	718848
2017-03-06	48.55	48.62	48.42	48.60	707214
2017-03-07	48.81	48.89	48.68	48.76	1228820
2017-03-08	49.02	49.09	48.72	48.81	938423
2017-03-09	48.37	48.51	48.06	48.34	759844
2017-03-10	48.54	48.65	48.41	48.60	468040
2017-03-13	49.31	49.52	49.25	49.39	850509
2017-03-14	49.33	49.36	49.07	49.11	1317757
2017-03-15	49.31	50.00	49.15	49.84	5210474
2017-03-16	50.44	50.50	50.32	50.42	4193173
2017-03-17	50.46	50.46	50.27	50.30	1990094
2017-03-20	50.79	51.07	50.72	51.00	2678433
2017-03-21	51.25	51.26	50.12	50.25	2093223
2017-03-22	50.04	50.54	49.96	50.43	1681247
2017-03-23	50.30	50.72	50.27	50.54	1305783
2017-03-24	50.43	50.67	50.38	50.58	1198744
2017-03-27	50.00	50.46	49.87	50.39	1168870
2017-03-28	50.31	50.73	50.31	50.57	1945810
2017-03-29	50.34	50.59	50.32	50.56	950129
2017-03-30	50.19	50.34	50.16	50.28	1172353
2017-03-31	49.99	50.05	49.86	49.93	1875808
2017-04-03	50.23	50.40	50.00	50.35	1155450
2017-04-04	50.28	50.49	50.19	50.37	1028979
2017-04-05	50.65	50.67	50.31	50.40	4122739
2017-04-06	50.34	50.41	50.19	50.39	1150531
2017-04-07	50.34	50.54	50.18	50.39	1120174
2017-04-10	50.17	50.35	50.13	50.30	815037
2017-04-11	50.16	50.19	49.71	50.00	1515382
2017-04-12	50.21	50.24	50.00	50.19	1352543
2017-04-13	50.24	50.42	49.97	49.97	1330554
2017-04-17	50.08	50.42	50.00	50.35	5053888
2017-04-18	49.64	49.80	49.52	49.66	925663
2017-04-19	49.79	49.96	49.52	49.60	462117
2017-04-20	50.12	50.42	50.10	50.38	1361366
2017-04-21	50.18	50.39	50.16	50.34	816801
2017-04-24	50.67	50.79	50.66	50.72	598939
2017-04-25	51.30	51.45	51.26	51.31	1066950
2017-04-26	51.29	51.39	51.16	51.22	2760630
2017-04-27	51.12	51.26	51.04	51.13	792010
2017-04-28	51.11	51.17	50.93	51.16	1423635
2017-05-01	51.28	51.53	51.22	51.36	474180
2017-05-02	51.29	51.53	51.23	51.34	1090401
2017-05-03	51.25	51.29	50.95	51.13	954243
2017-05-04	50.79	50.79	50.31	50.45	1266325
2017-05-05	50.30	50.63	50.21	50.62	1419332
2017-05-08	50.82	50.89	50.65	50.69	796508
2017-05-09	51.39	51.77	51.39	51.61	1815814
2017-05-10	51.94	52.10	51.82	52.08	1554350
2017-05-11	51.96	52.05	51.66	51.98	1423967
2017-05-12	52.19	52.45	52.17	52.41	1621694
2017-05-15	52.58	52.97	52.44	52.92	2244386
2017-05-16	52.79	53.19	52.79	53.17	1204115
2017-05-17	52.90	52.90	52.33	52.37	1611332
2017-05-18	52.03	52.65	51.68	52.48	1835461
2017-05-19	52.91	53.39	52.87	53.24	1002256
2017-05-22	53.69	53.93	53.61	53.85	980995
2017-05-23	53.74	53.85	53.44	53.51	3336575
2017-05-24	53.56	53.59	53.41	53.54	970056
2017-05-25	54.05	54.23	53.99	54.17	1250861
2017-05-26	54.07	54.23	54.03	54.19	755655
2017-05-30	54.04	54.26	54.01	54.22	1310508
2017-05-31	54.11	54.11	53.65	53.77	1335247
2017-06-01	54.03	54.43	53.94	54.43	1532220
2017-06-02	54.36	54.49	54.23	54.47	473574
2017-06-05	54.39	54.55	54.33	54.38	857966
2017-06-06	54.51	54.78	54.47	54.63	1194662
2017-06-07	54.60	54.80	54.55	54.80	799350
2017-06-08	56.01	56.07	55.35	55.80	2081479
2017-06-09	55.83	55.98	54.67	55.05	2775910
2017-06-12	54.61	54.77	54.15	54.59	3149634
2017-06-13	54.94	55.08	54.56	54.63	4248306
2017-06-14	54.81	54.89	54.23	54.39	1868003
2017-06-15	53.84	53.87	53.54	53.83	1926287
2017-06-16	54.00	54.00	53.66	53.90	2699191
2017-06-19	54.63	55.00	54.61	54.94	1476586
2017-06-20	54.47	54.54	54.27	54.31	1789073
2017-06-21	54.49	54.76	54.46	54.65	1530396
2017-06-22	55.00	55.15	54.81	54.93	891711
2017-06-23	54.81	55.12	54.81	55.03	921642
2017-06-26	55.61	55.77	55.26	55.47	1806429
2017-06-27	55.42	55.45	54.91	54.92	1076018
2017-06-28	55.07	55.37	54.89	55.33	1362911
2017-06-29	55.13	55.13	54.14	54.58	2132705
2017-06-30	54.85	54.94	54.59	54.69	1700318
2017-07-03	55.19	55.36	54.95	55.03	995630
2017-07-05	54.68	55.00	54.42	54.95	1930681
2017-07-06	54.60	54.66	54.19	54.24	1011169
2017-07-07	54.37	54.44	54.14	54.31	1385140
2017-07-10	54.31	54.73	54.29	54.65	831465
2017-07-11	55.48	55.70	55.30	55.65	962986
2017-07-12	56.41	56.89	56.36	56.82	1679771
2017-07-13	56.88	56.97	56.72	56.94	1307437
2017-07-14	57.18	57.81	57.18	57.74	655212
2017-07-17	57.53	57.54	57.22	57.40	1522122
2017-07-18	57.31	57.75	57.14	57.70	737567
2017-07-19	58.48	58.72	58.36	58.44	2272391
2017-07-20	58.53	58.53	58.16	58.20	2546711
2017-07-21	58.11	58.17	57.94	58.14	596500
2017-07-24	58.39	58.55	58.35	58.48	1040559
2017-07-25	58.57	58.65	58.35	58.44	1020016
2017-07-26	58.58	59.06	58.46	59.04	1742683
2017-07-27	59.48	59.52	58.14	58.74	1676026
2017-07-28	58.78	59.34	58.57	59.26	1474891
2017-07-31	59.75	59.75	59.34	59.41	1030068
2017-08-01	60.00	60.03	59.70	59.81	1325126
2017-08-02	59.82	59.83	59.00	59.34	1438538
2017-08-03	59.30	59.42	58.96	59.37	973768
2017-08-04	59.56	59.66	59.33	59.60	673748
2017-08-07	60.00	60.36	59.94	60.35	926065
2017-08-08	60.77	61.15	60.65	60.81	1052581
2017-08-09	60.59	60.67	60.20	60.67	1249477
2017-08-10	59.99	59.99	58.63	58.70	2089671
2017-08-11	58.32	58.76	58.04	58.60	1887387
2017-08-14	59.40	59.52	59.20	59.39	745269
2017-08-15	59.37	59.37	58.99	59.31	1356145
2017-08-16	60.35	60.50	60.24	60.41	2712164
2017-08-17	60.10	60.21	59.31	59.39	2308580
2017-08-18	59.52	60.02	59.29	59.67	1778902
2017-08-21	60.18	60.39	60.02	60.34	880233
2017-08-22	60.70	61.22	60.70	61.20	3209416
2017-08-23	60.95	61.66	60.95	61.58	1859772
2017-08-24	61.76	61.79	61.36	61.56	913233
2017-08-25	62.14	62.24	61.70	61.76	1474692
2017-08-28	61.76	61.76	61.16	61.27	1047261
2017-08-29	60.60	61.37	60.53	61.28	1096984
2017-08-30	61.52	61.85	61.42	61.76	1451571
2017-08-31	61.95	62.10	61.80	62.00	1177143
2017-09-01	62.08	62.21	61.86	62.12	775180
2017-09-05	61.59	61.79	60.98	61.32	1357487
2017-09-06	61.63	61.75	61.37	61.60	1332554
2017-09-07	61.76	62.02	61.63	62.02	932295
2017-09-08	62.06	62.06	61.51	61.54	1084315
2017-09-11	62.31	62.85	62.31	62.84	904116
2017-09-12	63.04	63.05	62.79	63.00	1995441
2017-09-13	63.00	63.28	62.87	63.15	3194364
2017-09-14	62.88	63.21	62.81	63.10	3590581
2017-09-15	63.27	63.75	63.01	63.65	3057438
2017-09-18	64.09	64.34	64.05	64.26	889063
2017-09-19	64.39	64.41	64.07	64.38	830980
2017-09-20	64.62	64.71	63.54	64.27	2206548
2017-09-21	64.64	64.64	64.03	64.28	1059622
2017-09-22	63.84	63.93	63.65	63.83	1076098
2017-09-25	62.72	62.77	61.55	61.88	3234219
2017-09-26	62.45	62.59	61.91	62.02	3863311
2017-09-27	62.56	62.70	62.14	62.50	2153771
2017-09-28	61.82	62.28	61.82	62.20	1446958
2017-09-29	62.45	63.28	62.45	63.09	1816719
2017-10-02	63.50	63.80	63.35	63.42	1615341
2017-10-03	64.61	64.96	64.39	64.94	1552131
2017-10-04	64.90	65.07	64.77	64.86	1449846
2017-10-05	65.10	65.81	65.08	65.74	3488870
2017-10-06	65.02	65.35	64.90	65.31	1057038
2017-10-09	65.20	65.50	65.11	65.36	619911
2017-10-10	65.62	66.01	65.60	66.01	1551191
2017-10-11	65.42	65.78	65.39	65.75	1338305
2017-10-12	65.70	65.70	65.27	65.38	1245692
2017-10-13	65.82	66.06	65.67	65.84	1137498
2017-10-16	66.21	66.23	65.97	66.15	664593
2017-10-17	66.03	66.15	65.54	65.58	1377253
2017-10-18	66.08	66.35	65.79	66.19	934411
2017-10-19	65.05	65.07	64.61	65.03	800882
2017-10-20	65.69	65.72	65.42	65.52	1126976
2017-10-23	65.50	65.50	64.86	64.89	828492
2017-10-24	65.00	65.28	64.78	64.84	781177
2017-10-25	65.26	65.36	64.03	64.53	1860530
2017-10-26	64.59	64.85	64.30	64.32	1371143
2017-10-27	64.73	65.21	64.34	65.17	1591926
2017-10-30	64.69	64.98	64.35	64.67	1564318
2017-10-31	64.96	65.31	64.88	65.30	844290
2017-11-01	66.03	66.27	65.68	65.75	1257716
2017-11-02	66.02	66.15	65.54	65.85	1489579
2017-11-03	65.92	66.11	65.50	65.83	1221822
2017-11-06	66.19	66.88	66.18	66.81	1326919
2017-11-07	67.42	67.45	66.96	67.05	1705826
2017-11-08	67.18	67.26	66.97	67.20	1001576
2017-11-09	67.19	67.19	66.37	67.07	1961179
2017-11-10	67.34	67.42	67.09	67.39	1244106
2017-11-13	67.36	67.59	67.11	67.37	959888
2017-11-14	67.07	67.12	66.35	66.56	1173416
2017-11-15	66.02	66.28	65.63	66.09	2300515
2017-11-16	66.97	67.80	66.90	67.54	1984105
2017-11-17	67.50	67.79	67.50	67.57	2375494
2017-11-20	68.11	68.51	68.06	68.39	1907967
2017-11-21	69.87	70.17	69.78	69.96	2345967
2017-11-22	69.90	69.98	69.58	69.84	1508957
2017-11-24	69.29	69.46	69.17	69.45	1169606
2017-11-27	68.70	68.76	68.14	68.14	1271253
2017-11-28	68.48	68.81	68.18	68.67	1378711
2017-11-29	68.00	68.02	66.32	66.96	2110102
2017-11-30	66.77	66.77	66.12	66.24	2728079
2017-12-01	65.58	66.00	64.87	65.31	2859576
2017-12-04	66.03	66.26	64.98	65.04	2125698
2017-12-05	64.68	65.36	64.39	64.75	1658133
2017-12-06	63.27	64.03	63.17	63.90	2430769
2017-12-07	63.94	64.47	63.84	64.29	1962085
2017-12-08	65.58	65.79	65.38	65.51	1427774
2017-12-11	66.01	66.40	66.01	66.29	1221412
2017-12-12	65.55	65.55	65.16	65.37	1299073
2017-12-13	66.08	66.73	66.08	66.59	2747263
2017-12-14	66.17	66.17	65.72	65.73	1633294
2017-12-15	65.46	65.76	65.04	65.61	5328691
2017-12-18	66.07	66.43	66.00	66.25	1561486
2017-12-19	65.59	65.67	65.09	65.12	1818612
2017-12-20	65.31	65.38	64.98	65.09	1318290
2017-12-21	65.71	66.45	65.71	66.29	1550014
2017-12-22	66.42	66.79	66.29	66.78	753815
2017-12-26	66.64	66.69	66.25	66.44	815765
2017-12-27	66.10	66.35	66.00	66.17	1024680
2017-12-28	66.78	66.80	66.27	66.40	1068634
2017-12-29	66.74	66.75	66.45	66.54	1297972
2018-01-02	68.36	69.18	68.12	69.13	2333331
2018-01-03	69.45	69.72	69.36	69.68	2129608
2018-01-04	70.10	70.35	69.89	70.11	3013131
2018-01-05	70.14	70.62	70.06	70.61	1772791
2018-01-08	70.67	71.08	70.58	70.96	1091806
2018-01-09	71.12	71.18	70.65	71.00	2259864
2018-01-10	70.73	70.87	70.30	70.72	2309770
2018-01-11	70.65	70.90	70.49	70.90	1458897
2018-01-12	71.37	72.01	71.24	71.99	1442391
2018-01-16	72.32	72.66	71.16	71.35	2534992
2018-01-17	72.13	72.62	71.84	72.42	1657647
2018-01-18	72.44	72.62	72.18	72.55	2812523
2018-01-19	73.14	73.40	72.78	73.40	2628320
2018-01-22	73.51	73.93	73.19	73.91	2052246
2018-01-23	74.33	75.02	74.22	75.00	2311393
2018-01-24	75.35	75.89	74.64	75.20	2977479
2018-01-25	74.60	75.16	74.11	74.69	2228063
2018-01-26	76.04	76.72	75.84	76.72	4320885
2018-01-29	75.52	75.59	75.11	75.24	2866348
2018-01-30	74.28	74.28	73.49	73.84	2370553
2018-01-31	75.17	75.27	74.35	74.81	3753036
2018-02-01	73.46	73.99	72.97	73.11	2587430
2018-02-02	73.31	73.42	71.67	71.71	4127415
2018-02-05	71.80	72.78	69.31	69.58	5196243
2018-02-06	68.17	71.77	68.00	71.02	9000303
2018-02-07	68.98	69.89	68.28	68.29	3828167
2018-02-08	68.33	68.49	65.38	65.39	6370095
2018-02-09	65.50	66.33	63.51	65.83	8889060
2018-02-12	66.53	67.39	66.08	66.99	4492953
2018-02-13	66.81	67.82	66.81	67.69	2439791
2018-02-14	67.75	69.94	67.69	69.82	3010038
2018-02-15	71.42	71.99	70.45	71.57	3058938
2018-02-16	71.13	72.12	71.05	71.24	2566130
2018-02-20	70.27	71.03	70.08	70.63	2859850
2018-02-21	71.78	72.92	71.25	71.28	4680173
2018-02-22	71.42	71.90	71.04	71.16	2891432
2018-02-23	71.84	72.37	71.53	72.34	2126709
2018-02-26	72.57	73.09	72.08	73.00	2381366
2018-02-27	71.71	71.76	70.20	70.21	2673500
2018-02-28	70.21	70.24	69.16	69.20	2697516
2018-03-01	70.21	70.47	68.32	68.98	4062291
2018-03-02	67.86	69.18	67.22	68.98	3887126
2018-03-05	67.88	69.24	67.85	69.07	3053679
2018-03-06	70.20	70.23	69.37	69.77	2160509
2018-03-07	69.24	70.04	69.00	69.98	1696922
2018-03-08	70.51	70.62	69.88	70.26	2025149
2018-03-09	71.10	72.14	70.97	72.10	2546512
2018-03-12	72.32	72.57	71.86	72.39	3245193
2018-03-13	72.61	72.72	70.94	71.18	3202426
2018-03-14	71.99	72.20	71.15	71.73	2259270
2018-03-15	72.71	73.09	72.15	72.54	2239800
2018-03-16	72.45	72.77	72.28	72.64	2073970
2018-03-19	72.18	72.19	71.11	71.57	2063155
2018-03-20	72.50	73.08	72.44	72.86	1628526
2018-03-21	72.05	72.63	71.71	72.18	2972516
2018-03-22	69.65	70.06	68.43	68.53	8353785
2018-03-23	68.69	68.94	67.02	67.09	5446079
2018-03-26	69.06	69.91	68.14	69.79	3166518
2018-03-27	70.10	70.19	67.92	68.32	3543100
2018-03-28	67.76	67.83	66.77	67.36	4932082
2018-03-29	67.66	68.92	67.54	68.57	4175521
2018-04-02	67.90	68.40	66.18	66.91	4245234
2018-04-03	67.78	68.01	66.94	67.54	3896342
2018-04-04	65.43	67.72	65.39	67.65	3907358
2018-04-05	67.95	68.30	67.57	67.83	2523875
2018-04-06	66.84	67.59	65.77	66.20	4731215
2018-04-09	67.16	67.96	66.76	67.07	2090919
2018-04-10	68.80	69.30	68.45	69.08	3401079
2018-04-11	68.81	69.38	68.65	69.01	2191895
2018-04-12	68.88	69.34	68.70	69.10	2018942
2018-04-13	68.72	68.77	67.52	67.83	2095851
2018-04-16	67.07	67.50	66.85	67.48	1548898
2018-04-17	67.05	67.97	66.99	67.77	2385407
2018-04-18	67.35	68.00	67.07	67.76	2669933
2018-04-19	68.25	68.34	67.48	67.75	1687026
2018-04-20	67.23	67.23	66.50	66.85	3236922
2018-04-23	66.73	66.99	66.23	66.45	2717197
2018-04-24	67.58	67.79	66.15	66.47	6349680
2018-04-25	66.19	66.22	65.41	66.03	3107634
2018-04-26	66.11	66.71	65.97	66.64	4172188
2018-04-27	66.80	67.02	66.31	66.96	2270285
2018-04-30	67.55	67.69	66.84	66.85	3032390
2018-05-01	66.69	67.05	66.14	66.99	1893072
2018-05-02	67.36	67.36	66.73	66.82	2893699
2018-05-03	66.46	66.76	65.29	66.50	4148432
2018-05-04	65.91	67.49	65.79	67.20	2228152
2018-05-07	66.87	67.57	66.87	67.35	2284641
2018-05-08	67.98	68.31	67.54	68.27	2806984
2018-05-09	68.59	68.79	68.19	68.61	1958318
2018-05-10	69.08	70.12	69.08	69.81	4326157
2018-05-11	69.99	70.01	69.48	69.74	1998662
2018-05-14	70.42	70.85	70.25	70.34	1977843
2018-05-15	69.10	69.19	68.65	69.04	4178793
2018-05-16	69.87	70.60	69.76	70.50	4384149
2018-05-17	69.71	70.10	69.31	69.49	2177749
2018-05-18	69.39	69.42	69.04	69.16	2271803
2018-05-21	69.90	70.07	69.42	69.69	1585635
2018-05-22	69.80	70.14	69.29	69.36	1957852
2018-05-23	68.55	69.34	68.50	69.30	3745409
2018-05-24	69.12	69.25	68.32	69.02	2258793
2018-05-25	68.80	69.20	68.70	69.18	1978114
2018-05-29	68.63	68.90	67.58	67.97	3885090
2018-05-30	68.08	68.43	67.74	68.27	3169261
2018-05-31	68.63	69.20	68.42	68.83	4541548
2018-06-01	69.21	70.02	69.06	69.87	4120622
2018-06-04	70.57	71.16	70.46	71.06	2615738
2018-06-05	71.35	71.46	70.92	71.24	2916687
2018-06-06	71.54	72.15	71.43	72.14	3075917
2018-06-07	72.16	72.16	70.81	71.31	6287436
2018-06-08	70.55	71.39	70.41	71.09	2683103
2018-06-11	71.12	71.32	71.02	71.12	2136317
2018-06-12	71.32	71.50	70.99	71.43	2594254
2018-06-13	71.17	71.20	70.25	70.48	4182177
2018-06-14	70.65	70.82	70.33	70.46	4424210
2018-06-15	69.61	70.17	69.42	70.16	3549847
2018-06-18	69.19	69.53	68.72	69.47	3561105
2018-06-19	67.51	67.94	67.03	67.88	4597993
2018-06-20	68.02	68.14	67.68	67.85	2489041
2018-06-21	67.40	67.40	66.46	66.54	4710285
2018-06-22	67.37	67.46	66.94	67.07	3463490
2018-06-25	66.00	66.00	64.62	65.29	5407202
2018-06-26	65.41	65.55	64.80	65.09	3300064
2018-06-27	64.75	64.81	62.94	63.04	5021261
2018-06-28	62.94	63.71	62.62	63.65	4629535
2018-06-29	64.48	65.01	64.42	64.60	5055923
2018-07-02	63.43	63.78	63.09	63.68	4761188
2018-07-03	64.27	64.32	63.51	63.54	2338712
2018-07-05	63.53	63.56	62.59	63.07	5197696
2018-07-06	62.96	64.27	62.93	64.04	4724188
2018-07-09	65.09	65.44	64.83	65.40	4306355
2018-07-10	64.76	64.86	64.17	64.71	3427944
2018-07-11	63.52	63.93	63.22	63.44	4928822
2018-07-12	64.48	64.77	64.36	64.70	4064971
2018-07-13	64.48	64.76	64.23	64.60	2960010
2018-07-16	64.28	64.33	63.99	64.15	1798755
2018-07-17	63.50	64.34	63.37	64.23	2671528
2018-07-18	63.84	64.14	63.60	64.08	2196672
2018-07-19	63.17	63.35	62.75	62.85	3281019
2018-07-20	63.34	63.78	63.28	63.66	2333519
2018-07-23	63.40	63.47	63.11	63.35	2662381
2018-07-24	64.83	65.16	64.47	64.62	5316782
2018-07-25	64.95	65.97	64.91	65.94	3390569
2018-07-26	64.61	64.98	64.58	64.73	2570830
2018-07-27	64.97	64.98	63.86	64.27	3575317
2018-07-30	64.30	64.36	63.29	63.62	2523904
2018-07-31	63.52	64.04	63.13	63.82	4227435
2018-08-01	62.80	63.11	62.39	62.68	3821077
2018-08-02	61.26	61.93	61.00	61.86	6077268
2018-08-03	61.87	61.95	61.56	61.73	3327508
2018-08-06	61.19	61.34	60.97	61.22	3046262
2018-08-07	62.27	62.57	62.15	62.29	3086431
2018-08-08	62.08	62.09	61.61	62.05	3223131
2018-08-09	62.86	63.21	62.61	62.68	2106279
2018-08-10	61.90	62.25	61.67	62.16	7214581
2018-08-13	61.74	61.80	61.10	61.25	3293345
2018-08-14	60.46	60.60	60.09	60.40	4185627
2018-08-15	57.71	58.28	57.32	58.18	9672029
2018-08-16	58.63	59.33	58.63	58.79	7221779
2018-08-17	58.45	59.87	58.15	59.59	6330244
2018-08-20	59.86	60.14	59.72	60.11	4273429
2018-08-21	60.83	61.22	60.83	61.08	3819641
2018-08-22	61.34	61.57	61.19	61.43	5344120
2018-08-23	61.51	61.61	60.22	60.30	5979289
2018-08-24	60.89	61.28	60.84	61.21	2967966
2018-08-27	62.20	62.82	62.20	62.44	3541226
2018-08-28	62.62	62.73	61.92	62.07	2295894
2018-08-29	62.10	62.64	61.87	62.62	3161804
2018-08-30	61.62	61.62	60.38	60.61	7490040
2018-08-31	60.28	60.98	60.23	60.74	5008697
2018-09-04	60.42	60.42	59.68	59.99	4054013
2018-09-05	59.03	59.03	58.30	58.40	4119274
2018-09-06	58.43	58.73	57.73	58.19	8305187
2018-09-07	57.63	58.43	57.53	57.87	4786561
2018-09-10	57.62	57.62	56.75	56.88	4009906
2018-09-11	55.89	56.84	55.75	56.80	6782199
2018-09-12	56.24	57.63	55.98	57.24	6588564
2018-09-13	58.59	59.12	58.32	58.71	6496031
2018-09-14	58.73	58.86	57.81	58.17	9617895
2018-09-17	57.65	57.83	57.28	57.40	4956847
2018-09-18	57.80	58.23	57.79	58.05	3617621
2018-09-19	58.82	59.60	58.80	59.41	3662184
2018-09-20	59.95	60.16	59.64	60.06	4271446
2018-09-21	61.11	61.11	60.52	60.61	3768068
2018-09-24	59.68	59.80	59.33	59.68	4508755
2018-09-25	59.93	60.10	59.77	59.91	2386534
2018-09-26	60.24	60.95	60.12	60.23	3794372
2018-09-27	60.17	60.53	60.04	60.26	7060812
2018-09-28	59.88	60.22	59.66	59.89	4219768
2018-10-01	60.20	60.30	59.79	59.90	1990265
2018-10-02	58.62	58.83	58.30	58.50	4583430
2018-10-03	58.94	58.97	58.10	58.24	2509718
2018-10-04	57.62	57.65	56.40	56.71	5371653
2018-10-05	56.88	56.95	55.99	56.63	5333112
2018-10-08	55.39	56.00	55.11	55.93	6018374
2018-10-09	55.43	55.78	55.15	55.35	5872081
2018-10-10	55.06	55.07	53.43	53.46	8105219
2018-10-11	52.90	53.88	52.37	53.25	15237447
2018-10-12	54.82	55.22	54.19	55.07	12702980
2018-10-15	54.12	54.46	53.75	54.02	4313941
2018-10-16	54.24	55.23	54.24	55.13	6645097
2018-10-17	54.97	54.97	54.17	54.46	4243904
2018-10-18	53.72	53.72	52.49	52.78	7049224
2018-10-19	53.86	54.32	53.39	53.55	3797607
2018-10-22	55.47	55.63	54.93	55.26	3819695
2018-10-23	53.23	54.60	53.04	54.24	9492820
2018-10-24	53.83	53.93	52.16	52.22	6448422
2018-10-25	52.74	53.76	52.69	53.43	5732428
2018-10-26	52.04	53.18	51.83	52.51	10403385
2018-10-29	52.50	52.58	50.45	51.05	7090981
2018-10-30	51.27	51.90	50.99	51.86	5894146
2018-10-31	52.91	53.62	52.85	53.25	5927309
2018-11-01	54.31	56.13	53.79	55.98	7917633
2018-11-02	57.15	57.42	55.41	56.09	9263364
2018-11-05	55.77	56.20	55.63	55.93	7186102
2018-11-06	55.73	56.18	55.61	55.86	5065817
2018-11-07	56.75	57.28	56.39	57.24	4668495
2018-11-08	56.24	56.44	55.17	55.50	7687528
2018-11-09	54.27	54.27	53.40	53.94	9213654
2018-11-12	53.91	53.94	52.99	53.25	4394465
2018-11-13	54.21	55.31	54.11	54.56	8353545
2018-11-14	55.25	55.56	54.59	55.08	9553803
2018-11-15	55.26	56.85	55.19	56.40	10665592
2018-11-16	55.98	56.81	55.55	56.45	7042865
2018-11-19	55.97	56.03	55.11	55.25	4551366
2018-11-20	54.23	54.67	53.80	54.11	8038606
2018-11-21	55.41	55.96	55.31	55.40	15802190
2018-11-23	54.59	55.10	54.59	54.77	3826725
2018-11-26	55.81	56.25	55.77	56.06	4182981
2018-11-27	55.63	56.22	55.42	56.17	6900569
2018-11-28	56.80	57.75	56.36	57.69	8557296
2018-11-29	56.84	56.96	56.15	56.58	7271667
2018-11-30	56.84	57.48	56.51	57.48	6371732
2018-12-03	59.09	59.16	58.30	58.54	10825122
2018-12-04	58.70	58.89	57.14	57.42	9613279
2018-12-06	55.39	56.38	55.16	56.36	11101120
2018-12-07	56.21	56.71	55.14	55.36	9028883
2018-12-10	54.85	55.23	54.01	55.00	15673732
2018-12-11	55.83	55.95	55.00	55.45	10682340
2018-12-12	56.61	56.93	56.10	56.11	6754746
2018-12-13	56.57	56.75	56.26	56.36	6584248
2018-12-14	55.44	55.98	55.27	55.57	7810474
2018-12-17	55.16	55.35	54.16	54.47	6668833
2018-12-18	54.03	54.25	53.53	53.58	11285840
2018-12-19	53.66	53.94	51.93	52.49	14559781
2018-12-20	52.56	52.90	51.97	52.42	13879474
2018-12-21	52.77	53.03	51.78	52.06	11842785
2018-12-24	51.64	52.42	51.60	51.63	6789138
2018-12-26	51.97	52.98	51.26	52.95	8240245
2018-12-27	51.85	52.67	51.55	52.65	10565600
2018-12-28	52.91	53.24	52.55	52.78	7001914
2018-12-31	53.54	53.54	52.43	52.62	4108254
2019-01-02	51.60	52.39	51.54	52.33	5273701
2019-01-03	51.54	51.64	50.86	51.00	5205241
2019-01-04	52.18	53.46	52.02	53.07	6800763
2019-01-07	53.05	53.72	52.86	53.58	4869861
2019-01-08	53.92	54.16	53.38	53.99	5193318
2019-01-09	54.71	55.62	54.67	55.20	5412995
2019-01-10	55.03	55.71	54.88	55.65	5387214
2019-01-11	55.16	55.40	55.01	55.28	2988479
2019-01-14	54.35	54.89	54.28	54.62	3315976
2019-01-15	55.07	55.61	55.04	55.27	3613079
2019-01-16	55.72	56.39	55.72	56.09	5601227
2019-01-17	55.68	56.88	55.62	56.45	6630487
2019-01-18	56.98	57.40	56.71	57.15	9746668
2019-01-22	56.18	56.23	55.26	55.67	5015674
2019-01-23	56.28	56.34	55.67	56.08	3333079
2019-01-24	56.29	56.88	56.15	56.82	5210811
2019-01-25	57.53	58.07	57.53	57.84	10591928
2019-01-28	57.13	57.41	56.82	57.39	11184248
2019-01-29	57.56	57.71	57.19	57.37	5331613
2019-01-30	57.83	58.71	57.68	58.57	10403267
2019-01-31	58.81	59.34	58.73	59.31	12018765
2019-02-01	58.89	59.11	58.70	58.95	4206457
2019-02-04	58.81	59.25	58.79	59.12	2999983
2019-02-05	59.47	60.28	59.31	60.20	4077945
2019-02-06	60.27	60.27	59.43	59.58	4407460
2019-02-07	59.03	59.38	58.10	58.71	4338160
2019-02-08	58.48	58.85	58.22	58.77	4471572
2019-02-11	59.27	59.39	58.92	58.95	3372587
2019-02-12	59.38	59.53	59.14	59.17	8323914
2019-02-13	59.90	59.99	59.41	59.50	4980253
2019-02-14	59.06	59.42	58.75	59.21	7885964
2019-02-15	58.98	59.08	58.57	58.80	4874200
2019-02-19	58.79	59.72	58.77	59.54	3993336
2019-02-20	59.83	60.35	59.76	59.91	5302982
2019-02-21	60.08	60.09	59.57	59.78	3305328
2019-02-22	60.68	60.93	60.44	60.93	4058325
2019-02-25	62.05	62.32	61.91	62.05	6194782
2019-02-26	61.36	61.99	61.26	61.84	7357406
2019-02-27	61.14	61.33	60.82	61.11	5015843
2019-02-28	60.82	60.94	60.44	60.71	7722086
2019-03-01	61.55	61.59	60.98	61.21	6852290
2019-03-04	62.08	62.23	61.15	61.86	7798862
2019-03-05	62.40	63.04	62.27	62.86	5015831
2019-03-06	62.78	62.91	62.34	62.39	6902014
2019-03-07	61.66	61.66	60.52	60.68	8914679
2019-03-08	59.26	59.72	59.11	59.61	6023456
2019-03-11	60.56	61.27	60.49	61.14	2952573
2019-03-12	61.65	61.72	61.29	61.66	3587924
2019-03-13	61.56	61.73	61.38	61.42	5291667
2019-03-14	61.13	61.18	60.74	61.04	3929569
2019-03-15	61.61	61.97	61.50	61.83	3324848
2019-03-18	62.68	62.82	62.42	62.67	3355837
2019-03-19	62.90	63.10	62.62	62.87	5317980
2019-03-20	62.51	63.24	61.95	62.69	11815906
2019-03-21	61.98	62.78	61.90	62.78	8753291
2019-03-22	61.80	61.93	60.81	60.85	8321407
2019-03-25	60.46	61.11	60.45	60.95	5212182
2019-03-26	61.02	61.24	60.66	60.94	2983533
2019-03-27	60.97	61.25	60.69	60.89	5559974
2019-03-28	61.16	61.35	60.82	61.26	3100157
2019-03-29	62.09	62.55	61.87	62.43	10658467
2019-04-01	63.27	63.50	62.99	63.35	4755353
2019-04-02	63.27	63.33	62.97	63.12	3576273
2019-04-03	63.72	64.16	63.41	63.54	7579336
2019-04-04	63.69	64.26	63.61	64.19	5272901
2019-04-05	64.52	64.93	64.45	64.92	4684009
2019-04-08	64.74	64.99	64.42	64.85	4702422
2019-04-09	64.88	65.01	64.74	64.82	3582069
2019-04-10	64.91	65.01	64.62	64.96	2748753
2019-04-11	64.30	64.33	63.91	64.10	3615234
2019-04-12	65.04	65.22	64.87	65.03	5174814
2019-04-15	64.57	64.57	63.72	64.00	4998859
2019-04-16	64.77	64.84	64.48	64.72	2983472
2019-04-17	65.19	65.25	64.72	64.87	7598279
2019-04-18	64.84	65.01	64.56	64.89	6202489
2019-04-22	64.15	64.43	63.91	64.38	4085175
2019-04-23	64.17	64.60	64.14	64.41	7673719
2019-04-24	64.23	64.23	63.44	63.57	6810024
2019-04-25	63.03	63.29	62.69	63.26	3023816
2019-04-26	63.46	63.62	63.12	63.56	3128775
2019-04-29	63.66	63.81	63.59	63.72	2179231
2019-04-30	63.50	63.80	63.18	63.52	5778295
2019-05-01	63.73	64.49	63.36	63.41	5808136
2019-05-02	63.50	63.93	63.09	63.48	3863245
2019-05-03	64.09	64.62	64.05	64.58	3684463
2019-05-06	61.63	62.86	61.59	62.72	9614836
2019-05-07	61.82	61.85	60.39	60.81	8795528
2019-05-08	60.88	61.26	60.49	60.75	7267661
2019-05-09	59.12	60.18	58.63	59.74	13634124
2019-05-10	60.03	60.42	59.12	60.13	6979408
2019-05-13	58.05	58.32	57.46	57.84	13706267
2019-05-14	58.80	59.15	58.45	58.81	6666485
2019-05-15	58.99	59.51	58.86	59.35	6651832
2019-05-16	59.63	59.97	59.48	59.59	4915822
2019-05-17	57.93	58.16	57.59	57.68	6898950
2019-05-20	56.49	56.50	55.92	56.01	4959644
2019-05-21	56.76	56.94	56.50	56.86	5400671
2019-05-22	56.45	56.52	56.08	56.25	4089690
2019-05-23	55.14	55.44	54.92	55.20	6022443
2019-05-24	55.44	55.56	54.81	54.88	7047571
2019-05-28	55.69	55.84	55.19	55.31	4792826
2019-05-29	55.13	55.55	55.03	55.48	4316831
2019-05-30	55.38	55.58	55.22	55.45	4112681
2019-05-31	55.00	55.44	54.93	55.33	4520326
2019-06-03	55.66	55.91	55.41	55.68	3306164
2019-06-04	55.18	55.72	55.15	55.66	5214534
2019-06-05	55.66	55.73	54.81	55.18	5108053
2019-06-06	55.09	55.30	54.94	55.21	3191830
2019-06-07	55.63	56.40	55.61	55.82	4358495
2019-06-10	56.65	57.15	56.52	56.81	3277374
2019-06-11	57.80	57.96	57.42	57.61	4131832
2019-06-12	56.75	56.86	56.37	56.54	2301916
2019-06-13	56.87	56.95	56.45	56.65	3869169
2019-06-14	56.27	56.27	55.95	55.99	3157540
2019-06-17	55.81	56.20	55.78	55.98	1904277
2019-06-18	56.71	58.16	56.71	57.80	4832425
2019-06-19	58.20	58.63	57.80	58.37	6326236
2019-06-20	59.63	59.74	59.01	59.33	3884586
2019-06-21	59.03	59.30	58.92	59.00	3202766
2019-06-24	59.20	59.23	58.90	58.99	2251556
2019-06-25	58.47	58.50	57.97	58.05	4116851
2019-06-26	58.77	59.12	58.77	58.90	3128302
2019-06-27	59.26	59.54	59.16	59.48	2006459
2019-06-28	59.48	59.50	59.22	59.45	2915215
2019-07-01	61.12	61.41	60.46	60.64	5181114
2019-07-02	60.71	60.80	60.44	60.61	4473382
2019-07-03	60.33	60.42	60.17	60.39	986106
2019-07-05	59.88	59.88	59.50	59.65	3385109
2019-07-08	59.12	59.14	58.79	58.91	2365104
2019-07-09	58.42	58.82	58.32	58.76	1600556
2019-07-10	59.31	59.51	58.85	58.92	2044665
2019-07-11	59.00	59.03	58.45	58.64	2465400
2019-07-12	58.85	58.98	58.75	58.91	1778644
2019-07-15	59.27	59.50	59.10	59.46	981778
2019-07-16	59.63	59.76	59.39	59.40	3189927
2019-07-17	59.48	59.63	59.23	59.25	1265401
2019-07-18	59.10	59.40	58.96	59.33	3332604
2019-07-19	59.86	59.90	59.33	59.33	2214348
2019-07-22	59.25	59.37	59.04	59.09	1296823
2019-07-23	59.38	59.77	59.32	59.75	2221402
2019-07-24	59.78	60.18	59.78	60.14	3845597
2019-07-25	60.22	60.22	59.58	59.80	5052994
2019-07-26	59.95	60.00	59.73	59.92	1581638
2019-07-29	59.72	59.82	59.37	59.56	1152400
2019-07-30	59.13	59.19	58.90	59.11	2329502
2019-07-31	58.98	58.98	57.68	58.47	3353444
2019-08-01	58.74	59.10	56.54	56.66	9553434
2019-08-02	56.57	56.63	55.91	56.00	7446391
2019-08-05	54.24	54.32	53.12	53.48	10458958
2019-08-06	54.49	54.68	53.92	54.17	6984279
2019-08-07	53.85	54.66	53.58	54.65	4529321
2019-08-08	55.07	55.38	54.81	55.38	2650151
2019-08-09	54.81	54.91	54.30	54.61	2739060
2019-08-12	53.98	54.23	53.77	54.04	2671327
2019-08-13	53.97	55.78	53.85	55.15	6399751
2019-08-14	53.81	54.01	53.49	53.57	5399247
2019-08-15	54.49	54.59	54.00	54.33	3652419
2019-08-16	54.85	55.49	54.76	55.37	1902203
2019-08-19	56.62	56.76	56.29	56.41	2339412
2019-08-20	56.53	56.65	56.30	56.32	2039503
2019-08-21	56.96	57.00	56.55	56.71	3274109
2019-08-22	56.42	56.47	55.83	56.10	1521037
2019-08-23	55.79	56.27	54.66	54.76	5302826
2019-08-26	55.44	55.52	55.19	55.35	3426647
2019-08-27	55.85	56.05	55.50	55.50	2187160
2019-08-28	55.22	55.67	55.06	55.61	1419809
2019-08-29	56.11	56.44	55.96	56.24	1748879
2019-08-30	56.51	56.51	56.07	56.42	1919950
2019-09-03	56.19	56.38	56.08	56.23	1940654
2019-09-04	57.27	57.38	57.12	57.22	3243660
2019-09-05	58.00	58.34	58.00	58.25	5898085
2019-09-06	58.44	58.47	58.23	58.28	1879905
2019-09-09	58.42	58.67	58.31	58.58	4604796
2019-09-10	58.48	58.55	58.08	58.35	3278773
2019-09-11	58.72	59.07	58.49	58.94	5166640
2019-09-12	59.33	59.83	59.05	59.38	5524836
2019-09-13	59.78	59.94	59.71	59.82	2838512
2019-09-16	59.26	59.37	58.98	59.19	2282929
2019-09-17	58.54	59.09	58.51	59.05	2379620
2019-09-18	58.93	58.94	58.34	58.76	2600645
2019-09-19	58.73	59.00	58.46	58.53	5134533
2019-09-20	58.59	58.74	57.94	58.20	4146687
2019-09-23	57.83	57.93	57.63	57.83	1838101
2019-09-24	57.78	57.78	56.79	56.85	6999280
2019-09-25	56.68	57.24	56.48	57.18	2635523
2019-09-26	56.97	57.12	56.67	56.78	3124328
2019-09-27	56.87	57.04	55.19	55.54	5491507
2019-09-30	56.30	56.51	56.00	56.08	3181269
2019-10-01	56.25	56.25	55.52	55.78	3805610
2019-10-02	55.57	55.82	55.38	55.77	3243497
2019-10-03	56.14	56.75	55.93	56.75	2552851
2019-10-04	56.41	56.77	56.15	56.69	2057803
2019-10-07	56.30	56.69	56.16	56.28	4024405
2019-10-08	55.80	55.94	55.35	55.37	5895785
2019-10-09	56.19	56.38	55.93	56.13	4038989
2019-10-10	56.45	57.14	56.45	56.90	3176293
2019-10-11	57.96	58.58	57.87	58.01	6034646
2019-10-14	58.11	58.18	57.79	57.80	2203506
2019-10-15	58.10	58.68	58.04	58.49	2328075
2019-10-16	58.40	58.68	58.28	58.59	2021397
2019-10-17	58.97	58.97	58.63	58.68	2672834
2019-10-18	58.45	58.56	57.73	57.73	4158219
2019-10-21	58.19	58.45	58.08	58.38	2430713
2019-10-22	58.33	58.49	57.86	58.00	1882382
2019-10-23	57.57	57.77	57.41	57.77	1810666
2019-10-24	58.00	58.07	57.81	57.95	2487844
2019-10-25	58.03	58.64	58.01	58.59	2152302
2019-10-28	59.07	59.43	59.06	59.32	2937277
2019-10-29	58.68	58.81	58.54	58.68	2594008
2019-10-30	58.35	58.70	58.07	58.69	2677649
2019-10-31	58.69	58.76	58.18	58.47	2635714
2019-11-01	59.30	59.66	59.20	59.37	3283180
2019-11-04	60.39	60.53	60.13	60.36	3182928
2019-11-05	60.75	60.84	60.45	60.70	1935933
2019-11-06	60.87	60.94	60.52	60.71	3435061
2019-11-07	61.35	61.70	61.22	61.44	4873619
2019-11-08	61.19	61.28	60.88	61.13	7080463
2019-11-11	59.99	60.41	59.89	60.39	2900391
2019-11-12	60.12	60.26	59.79	60.00	3325247
2019-11-13	59.27	59.36	58.96	59.14	2522622
2019-11-14	59.01	59.15	58.73	59.05	3358325
2019-11-15	59.08	59.25	59.02	59.17	2026187
2019-11-18	59.52	59.60	59.24	59.30	1563498
2019-11-19	60.34	60.34	59.75	59.91	1970970
2019-11-20	59.64	59.66	59.09	59.30	3546460
2019-11-21	59.20	59.40	59.05	59.34	3343004
2019-11-22	59.42	59.43	59.16	59.43	1271367
2019-11-25	60.05	60.48	59.93	60.47	2101311
2019-11-26	60.29	60.68	60.10	60.60	2981950
2019-11-27	60.59	60.86	60.46	60.82	1977265
2019-11-29	59.73	59.81	59.57	59.66	1358003
2019-12-02	59.75	59.79	59.24	59.49	9411343
2019-12-03	58.80	59.18	58.42	59.18	2420331
2019-12-04	59.55	59.68	59.40	59.44	1760650
2019-12-05	59.70	60.16	59.64	60.01	6221942
2019-12-06	60.56	60.62	60.38	60.50	2347603
2019-12-09	60.31	60.57	59.98	59.98	1375054
2019-12-10	60.35	60.52	60.20	60.33	1817367
2019-12-11	60.80	61.45	60.74	61.33	3653291
2019-12-12	61.33	62.43	61.28	62.34	4390468
2019-12-13	62.52	63.07	62.06	62.11	5114865
2019-12-16	62.31	62.62	62.27	62.43	3004620
2019-12-17	63.00	63.24	62.86	63.13	2729118
2019-12-18	63.31	63.46	63.25	63.41	3405551
2019-12-19	63.06	63.32	63.04	63.25	2177700
2019-12-20	63.44	63.61	63.31	63.54	4130233
2019-12-23	63.57	63.63	63.43	63.58	2217227
2019-12-24	63.68	63.75	63.51	63.62	684817
2019-12-26	63.91	64.22	63.87	64.19	1022533
2019-12-27	64.58	64.58	64.21	64.27	1617418
2019-12-30	64.58	64.59	63.92	64.00	1974119
2019-12-31	64.03	64.21	63.85	64.09	2037246
2020-01-02	65.28	66.23	65.28	66.23	2801120
2020-01-03	65.07	65.46	64.94	64.99	2822470
2020-01-06	64.62	64.91	64.55	64.88	3343850
2020-01-07	65.13	65.28	64.89	65.16	2146114
2020-01-08	64.81	65.74	64.71	65.35	5414127
2020-01-09	66.02	66.17	65.90	66.06	2894042
2020-01-10	66.38	66.67	66.19	66.49	2263771
2020-01-13	67.18	67.84	67.02	67.78	2720311
2020-01-14	67.21	67.24	66.73	67.01	4243680
2020-01-15	66.82	66.97	66.59	66.74	2822820
2020-01-16	67.10	67.15	66.89	67.15	4338790
2020-01-17	67.41	67.50	67.22	67.44	2310959
2020-01-21	65.14	65.36	64.95	65.00	7652365
2020-01-22	65.92	65.96	65.20	65.35	2984361
2020-01-23	63.90	64.61	63.61	64.50	11900409
2020-01-24	64.34	64.41	63.01	63.40	3696179
2020-01-27	59.76	61.45	59.56	61.00	18990444
2020-01-28	61.29	61.78	60.85	61.61	8922602
2020-01-29	62.38	62.56	62.00	62.21	4466835
2020-01-30	60.74	61.31	60.27	61.26	5025125
2020-01-31	60.22	60.27	59.70	60.11	4111067
2020-02-03	60.39	61.31	60.39	60.97	3178522
2020-02-04	63.01	63.65	62.95	63.31	6925945
2020-02-05	64.37	64.39	63.09	63.30	4459497
2020-02-06	64.01	64.03	63.57	63.61	3950127
2020-02-07	63.31	63.35	62.80	62.95	3110455
2020-02-10	63.16	63.66	63.10	63.64	2920594
2020-02-11	64.57	64.95	64.40	64.53	3131358
2020-02-12	65.21	65.78	65.08	65.78	3707551
2020-02-13	64.87	65.28	64.72	64.88	3315258
2020-02-14	65.15	65.20	64.57	64.82	2375950
2020-02-18	64.82	64.95	64.64	64.82	2435550
2020-02-19	65.24	65.46	65.23	65.30	1866554
2020-02-20	65.25	65.30	64.32	64.56	3246581
2020-02-21	64.69	64.73	64.14	64.31	7434042
2020-02-24	61.77	62.54	61.57	62.16	7396507
2020-02-25	63.07	63.12	61.77	61.80	10603171
2020-02-26	62.66	63.33	62.55	62.55	9461242
2020-02-27	62.21	62.96	61.41	61.81	14490274
2020-02-28	60.30	62.13	59.93	62.13	16712215
2020-03-02	62.41	62.97	61.81	62.96	12549618
2020-03-03	63.08	63.73	62.02	62.61	9593715
2020-03-04	63.22	63.72	63.13	63.62	4726995
2020-03-05	63.62	64.20	63.24	63.48	6988671
2020-03-06	62.21	62.47	61.38	62.11	4777986
2020-03-09	59.16	60.33	58.61	59.67	6047926
2020-03-10	61.70	61.97	60.63	61.96	5946371
2020-03-11	60.31	60.76	59.49	59.84	5938237
2020-03-12	55.81	56.35	54.58	55.34	6742826
2020-03-13	59.20	59.20	55.97	58.26	5513528
2020-03-16	50.20	54.69	50.00	52.57	4673844
2020-03-17	53.60	55.50	52.87	55.18	4897694
2020-03-18	51.73	53.34	50.60	52.36	8332036
2020-03-19	52.31	53.67	51.60	52.74	5921884
2020-03-20	54.57	54.75	52.51	52.60	10475505
2020-03-23	52.86	53.33	51.64	52.78	3624550
2020-03-24	55.37	56.11	54.97	55.91	4538930
2020-03-25	56.36	57.87	55.99	57.01	5461638
2020-03-26	57.04	58.90	56.78	58.80	8276978
2020-03-27	56.06	56.59	55.74	55.86	5377089
2020-03-30	56.30	57.12	55.90	57.12	4007485
2020-03-31	56.93	57.82	56.91	57.25	3751799
2020-04-01	56.20	56.64	55.21	55.21	3258369
2020-04-02	56.13	57.04	56.02	56.87	3861262
2020-04-03	56.90	57.09	55.95	56.20	3424605
2020-04-06	57.88	58.48	57.56	58.41	4778892
2020-04-07	59.80	59.80	58.22	58.42	4721406
2020-04-08	58.40	58.62	57.91	58.47	3019592
2020-04-09	58.79	59.27	58.18	58.39	3419275
2020-04-13	58.40	58.62	57.88	58.49	2014240
2020-04-14	59.58	60.01	59.58	59.74	3723210
2020-04-15	58.66	59.24	58.49	59.04	3600906
2020-04-16	59.61	59.86	59.40	59.70	3841500
2020-04-17	60.53	60.60	59.81	60.17	2980246
2020-04-20	59.92	60.68	59.89	60.08	2749162
2020-04-21	59.07	59.18	58.47	58.66	3188455
2020-04-22	60.14	60.22	59.90	59.95	1620298
2020-04-23	60.21	60.44	59.46	59.51	2686979
2020-04-24	59.86	59.87	59.25	59.66	1227241
2020-04-27	60.40	60.56	60.21	60.51	5079691
2020-04-28	61.29	61.35	60.28	60.32	6184649
2020-04-29	61.00	61.53	60.89	61.34	3224185
2020-04-30	61.13	61.36	59.60	59.98	4178498
2020-05-01	58.58	58.66	57.57	57.69	5072871
2020-05-04	57.80	57.92	57.50	57.90	2678734
2020-05-05	58.79	59.08	58.63	58.71	2567375
2020-05-06	59.51	59.75	59.10	59.14	1558227
2020-05-07	59.67	59.81	59.37	59.63	1581364
2020-05-08	60.62	61.20	60.45	61.05	2317332
2020-05-11	60.98	61.42	60.96	61.23	3385104
2020-05-12	61.49	61.81	60.76	60.76	5519346
2020-05-13	61.66	61.90	60.59	61.00	4296133
2020-05-14	59.82	60.93	59.54	60.83	4846836
2020-05-15	59.95	60.37	59.89	60.31	2515107
2020-05-18	61.88	62.86	61.82	62.70	4352184
2020-05-19	62.64	63.14	62.45	62.48	2462716
2020-05-20	63.38	63.59	62.29	62.89	4230757
2020-05-21	61.53	61.82	61.03	61.35	4021567
2020-05-22	59.92	59.92	59.01	59.08	7005085
2020-05-26	60.67	61.08	60.07	60.17	6472428
2020-05-27	60.23	60.23	59.18	59.68	6224782
2020-05-28	59.67	60.11	59.18	59.24	9012307
2020-05-29	59.93	61.11	59.47	61.00	5977057
2020-06-01	61.36	62.09	61.32	62.07	3584891
2020-06-02	62.55	63.54	62.47	63.43	2957066
2020-06-03	63.87	64.48	63.66	64.33	3388078
2020-06-04	63.72	64.14	63.31	63.61	2165905
2020-06-05	64.65	64.99	64.57	64.70	4795389
2020-06-08	64.39	64.52	63.91	64.52	3295902
2020-06-09	63.93	64.54	63.77	64.44	6751028
2020-06-10	64.88	65.55	64.60	65.28	5596808
2020-06-11	63.72	64.04	62.72	62.81	7865488
2020-06-12	64.17	64.24	62.97	63.77	4047542
2020-06-15	62.47	63.63	62.29	63.45	6041433
2020-06-16	65.05	65.13	63.79	64.25	5347733
2020-06-17	64.58	65.01	64.49	64.79	2829774
2020-06-18	64.93	65.38	64.93	65.16	2305434
2020-06-19	65.98	65.98	64.93	65.08	5134513
2020-06-22	65.55	65.97	65.31	65.97	4003473
2020-06-23	66.84	67.23	66.78	66.92	2636448
2020-06-24	66.59	66.91	65.70	66.30	2249224
2020-06-25	66.00	66.19	65.63	66.06	1636486
2020-06-26	66.15	66.17	65.23	65.59	2384815
2020-06-29	65.46	65.64	64.97	65.57	2702808
2020-06-30	65.75	65.82	65.19	65.45	2358718
2020-07-01	65.92	66.47	65.82	66.03	2946200
2020-07-02	67.96	68.40	67.74	68.24	4727365
2020-07-06	72.29	73.25	72.09	73.20	5194473
2020-07-07	72.00	72.51	71.76	71.78	5283519
2020-07-08	73.60	74.93	73.46	74.87	4557592
2020-07-09	76.22	76.28	74.47	75.05	9225579
2020-07-10	74.59	74.68	73.80	74.37	7432261
2020-07-13	74.94	75.46	73.37	73.52	5407143
2020-07-14	72.23	73.04	71.66	72.88	6294039
2020-07-15	73.18	73.39	72.62	72.99	3568088
2020-07-16	70.29	70.92	70.13	70.76	3728076
2020-07-17	71.41	71.41	70.78	71.15	2652759
2020-07-20	72.24	72.79	71.92	72.69	3160258
2020-07-21	74.11	74.11	73.18	73.25	3427021
2020-07-22	72.73	72.73	71.74	72.13	2902318
2020-07-23	72.47	72.92	71.54	71.93	4977222
2020-07-24	70.09	70.99	69.78	70.94	4787836
2020-07-27	70.51	71.21	70.30	71.02	2764438
2020-07-28	71.31	71.45	70.71	70.76	2753105
2020-07-29	71.81	72.21	71.71	72.09	4133182
2020-07-30	71.55	71.78	70.99	71.66	2991173
2020-07-31	71.82	71.87	70.88	71.51	3233125
2020-08-03	72.57	73.16	72.52	72.94	4624783
2020-08-04	73.48	74.03	73.41	74.01	2558337
2020-08-05	74.47	74.83	74.40	74.61	3108548
2020-08-06	74.32	74.82	73.90	74.78	4017148
2020-08-07	72.77	73.01	71.72	72.34	7227337
2020-08-10	72.04	72.15	71.28	71.90	2593812
2020-08-11	72.38	72.54	71.67	71.81	3421820
2020-08-12	72.29	73.05	72.13	72.86	3679747
2020-08-13	72.85	72.85	72.03	72.32	2828938
2020-08-14	72.45	72.52	72.01	72.28	2656527
2020-08-17	72.85	73.81	72.81	73.78	3902725
2020-08-18	74.12	74.33	73.59	74.01	5019407
2020-08-19	73.75	73.75	73.02	73.23	2804453
2020-08-20	72.81	73.49	72.51	73.45	2267266
2020-08-21	73.41	74.43	73.27	74.25	3171180
2020-08-24	75.62	75.81	75.02	75.36	2945304
2020-08-25	75.55	76.65	75.31	76.54	2760933
2020-08-26	76.56	76.93	76.19	76.82	3114131
2020-08-27	77.12	77.12	75.93	76.29	3246829
2020-08-28	76.68	77.25	76.48	77.25	2539176
2020-08-31	76.10	76.10	75.25	75.65	3369187
2020-09-01	76.43	77.42	76.40	77.34	2961585
2020-09-02	77.71	77.71	76.37	77.19	4970455
2020-09-03	76.01	76.11	74.31	75.03	4275629
2020-09-04	74.77	75.31	73.01	74.81	6215662
2020-09-08	72.47	73.25	72.18	72.64	3861911
2020-09-09	73.04	73.53	72.65	73.32	3672551
2020-09-10	73.13	73.32	71.83	71.91	2737260
2020-09-11	73.10	73.36	72.29	72.73	3897479
2020-09-14	73.72	73.91	73.43	73.80	2903576
2020-09-15	74.91	75.04	74.59	74.82	2534176
2020-09-16	75.01	75.15	74.50	74.56	3086373
2020-09-17	73.69	74.33	73.60	74.08	3379994
2020-09-18	74.50	74.50	73.74	73.99	3923906
2020-09-21	72.80	73.71	72.32	73.71	3903290
2020-09-22	73.42	73.50	72.58	73.24	1771128
2020-09-23	73.32	73.41	72.39	72.47	3493301
2020-09-24	71.47	72.25	71.28	71.89	4104314
2020-09-25	71.11	71.63	70.49	71.60	3153281
2020-09-28	72.44	72.58	72.05	72.49	2688648
2020-09-29	72.15	72.60	72.15	72.40	2400920
2020-09-30	73.24	74.38	73.18	74.17	3345982
2020-10-01	74.91	75.03	74.38	74.85	2825750
2020-10-02	73.59	74.75	73.55	73.99	2804809
2020-10-05	74.17	74.41	73.93	74.39	1668944
2020-10-06	74.82	75.67	74.67	75.04	3268907
2020-10-07	75.80	76.09	75.40	75.88	3643305
2020-10-08	76.05	76.45	75.85	76.36	4052791
2020-10-09	76.34	76.92	76.18	76.77	2834239
2020-10-12	77.95	78.53	77.73	78.31	2702463
2020-10-13	78.28	78.56	77.87	78.36	3952845
2020-10-14	78.40	78.47	77.49	77.60	4232078
2020-10-15	76.34	77.05	76.12	76.94	6204038
2020-10-16	77.77	78.09	77.48	77.81	2352628
2020-10-19	77.92	78.33	77.17	77.34	3101210
2020-10-20	77.97	78.64	77.92	78.27	2286705
2020-10-21	78.65	79.06	78.40	78.46	3996727
2020-10-22	78.67	78.79	77.87	78.22	3305121
2020-10-23	78.16	78.54	77.55	78.53	2631724
2020-10-26	77.80	78.44	77.09	77.84	5077453
2020-10-27	78.17	79.24	77.96	79.11	4546651
2020-10-28	78.27	78.34	77.29	77.55	3371887
2020-10-29	78.70	79.41	78.54	79.09	4880145
2020-10-30	78.29	78.40	77.31	77.72	6350778
2020-11-02	79.08	79.10	78.28	79.00	3664086
2020-11-03	77.80	78.49	77.16	78.00	4679080
2020-11-04	79.87	81.75	79.59	81.44	8425998
2020-11-05	82.94	82.94	81.38	82.36	4419888
2020-11-06	82.12	83.09	81.71	82.81	4868835
2020-11-09	84.67	84.72	81.94	82.05	8125851
2020-11-10	80.70	80.87	78.94	79.34	6510332
2020-11-11	78.46	79.88	78.27	79.68	6074711
2020-11-12	80.69	81.12	79.54	79.74	4288718
2020-11-13	80.70	81.04	79.84	80.46	3929974
2020-11-16	80.69	81.03	80.35	80.66	5444247
2020-11-17	80.20	80.57	79.91	80.32	2447224
2020-11-18	80.46	80.53	79.62	79.87	3685724
2020-11-19	79.51	80.46	79.47	80.28	3531842
2020-11-20	80.90	81.69	80.75	81.50	1973985
2020-11-23	81.96	81.99	80.84	81.13	2759539
2020-11-24	81.92	82.05	81.21	82.05	5010666
2020-11-25	80.84	81.26	80.68	81.24	3289138
2020-11-27	82.38	82.62	82.17	82.43	2017082
2020-11-30	81.08	81.08	79.75	79.81	4330783
2020-12-01	81.00	81.07	80.32	80.44	3189006
2020-12-02	79.66	80.12	79.24	79.96	7132123
2020-12-03	80.36	81.08	80.35	80.70	3883536
2020-12-04	81.12	81.20	80.52	80.74	3346923
2020-12-07	80.07	80.58	80.01	80.33	3645570
2020-12-08	80.33	80.59	79.92	80.58	2285148
2020-12-09	80.34	80.38	79.00	79.24	3168732
2020-12-10	79.20	80.48	79.08	80.35	3015304
2020-12-11	79.69	79.92	79.42	79.60	3044891
2020-12-14	79.03	79.03	78.48	78.53	3099224
2020-12-15	78.71	78.90	78.30	78.87	2957943
2020-12-16	79.30	79.71	79.16	79.51	2635297
2020-12-17	80.43	80.57	79.97	80.39	2740537
2020-12-18	80.29	80.47	80.04	80.34	3930225
2020-12-21	79.28	80.22	79.14	79.96	3117204
2020-12-22	79.82	79.83	79.22	79.34	3216645
2020-12-23	80.04	80.04	79.51	79.80	1828218
2020-12-24	78.24	78.47	77.00	77.62	3093213
2020-12-28	77.50	77.80	77.07	77.40	4229297
2020-12-29	78.36	79.31	78.20	79.16	3199865
2020-12-30	80.70	81.14	80.42	80.92	3483043
2020-12-31	81.78	81.84	80.45	80.97	2780851
2021-01-04	81.95	82.26	80.88	81.24	4094920
2021-01-05	82.22	83.88	82.17	83.85	4352660
2021-01-06	83.49	83.84	81.90	82.12	5475173
2021-01-07	82.73	82.84	81.76	82.75	3910639
2021-01-08	83.62	85.47	83.37	85.45	4722742
2021-01-11	84.11	84.43	83.59	83.63	3194130
2021-01-12	84.57	85.14	84.32	84.60	3701113
2021-01-13	84.72	85.93	84.42	85.31	3375900
2021-01-14	86.62	86.68	85.76	85.83	4308955
2021-01-15	86.06	86.27	85.44	85.65	4764371
2021-01-19	88.61	88.82	88.29	88.72	3258488
2021-01-20	91.30	91.59	90.76	91.40	3896156
2021-01-21	91.20	91.25	90.37	91.10	5170589
2021-01-22	90.33	91.42	90.30	91.06	5298447
2021-01-25	93.65	94.03	92.19	92.91	7669140
2021-01-26	92.01	92.12	91.50	92.05	3707284
2021-01-27	89.65	90.24	89.07	89.12	4253240
2021-01-28	88.23	89.42	88.01	89.10	5149234
2021-01-29	87.92	88.56	87.08	87.52	3139971
2021-02-01	89.44	90.18	89.04	90.09	3221676
2021-02-02	91.26	91.27	90.39	90.99	3243197
2021-02-03	91.99	92.26	91.56	91.80	5759985
2021-02-04	91.87	91.92	91.36	91.83	3040721
2021-02-05	92.01	92.44	91.63	92.40	2437068
2021-02-08	92.43	92.71	92.26	92.52	2178539
2021-02-09	93.06	94.38	93.06	94.28	3790865
2021-02-10	95.60	95.97	94.25	95.05	3915068
2021-02-11	96.20	97.01	96.03	96.51	5547300
2021-02-12	96.22	96.87	95.70	96.38	2014854
2021-02-16	97.00	97.25	96.34	96.56	2647913
2021-02-17	97.38	97.55	96.44	97.19	2851434
2021-02-18	94.59	94.96	93.71	94.90	3643959
2021-02-19	95.95	96.27	95.42	95.65	2200710
2021-02-22	92.47	92.96	91.68	91.73	5747758
2021-02-23	90.55	92.26	88.85	91.93	4944194
2021-02-24	89.62	90.13	88.40	90.09	4760451
2021-02-25	90.09	90.33	87.92	88.10	4982049
2021-02-26	87.38	87.98	86.32	87.11	6173906
2021-03-01	88.86	89.92	88.71	89.81	2652326
2021-03-02	88.90	89.00	87.88	87.92	2659632
2021-03-03	88.95	89.30	87.22	87.50	6228415
2021-03-04	86.17	86.63	84.07	84.80	6769792
2021-03-05	85.69	85.69	83.05	85.19	7831136
2021-03-08	82.65	82.77	81.15	81.28	6116440
2021-03-09	83.13	85.01	83.08	84.60	5983946
2021-03-10	85.23	85.23	82.79	83.12	4991520
2021-03-11	85.89	87.00	85.41	86.94	6417115
2021-03-12	84.20	84.59	83.69	84.55	4716486
2021-03-15	83.71	84.43	83.27	84.36	3148279
2021-03-16	84.77	85.38	84.45	84.87	2728563
2021-03-17	84.18	85.55	83.64	85.10	4135137
2021-03-18	85.00	85.12	84.17	84.29	4567935
2021-03-19	83.94	84.91	83.63	84.90	3765365
2021-03-22	84.64	84.87	84.17	84.60	2254164
2021-03-23	83.28	83.62	82.89	82.92	3206716
2021-03-24	81.89	81.89	79.33	79.34	5656777
2021-03-25	79.12	80.04	79.00	79.33	5498834
2021-03-26	80.10	81.43	79.04	81.35	4782402
2021-03-29	80.64	81.16	80.37	80.77	4169586
2021-03-30	80.95	81.69	80.51	81.54	3104219
2021-03-31	81.26	81.98	81.17	81.70	5859586
2021-04-01	83.85	83.95	82.85	82.92	2819867
2021-04-05	83.76	83.76	82.86	83.10	1763136
2021-04-06	83.02	84.46	82.74	83.95	2787409
2021-04-07	81.32	81.79	81.05	81.54	4670418
2021-04-08	82.84	83.04	82.51	82.61	3393028
2021-04-09	81.43	81.53	81.12	81.38	3090576
2021-04-12	81.33	81.59	80.99	81.50	3080851
2021-04-13	81.02	81.90	81.02	81.66	2466944
2021-04-14	82.26	82.53	81.41	81.52	5205314
2021-04-15	81.80	82.02	81.63	81.80	2588990
2021-04-16	82.47	82.48	81.89	82.19	1837122
2021-04-19	82.25	82.51	81.71	82.16	1860618
2021-04-20	82.04	82.43	81.13	81.48	2404492
2021-04-21	81.26	82.19	80.93	82.13	2186454
2021-04-22	82.36	83.04	82.11	82.52	2247615
2021-04-23	83.45	83.99	83.35	83.79	2079450
2021-04-26	82.40	83.00	82.33	82.88	2211632
2021-04-27	83.19	83.48	82.98	83.24	1517927
2021-04-28	83.60	84.21	83.48	83.74	1858590
2021-04-29	84.12	84.23	82.59	83.30	3060772
2021-04-30	82.21	82.54	81.83	81.98	2312015
2021-05-03	81.91	82.52	81.64	81.77	4148793
2021-05-04	81.64	81.70	80.25	80.79	2285377
2021-05-05	81.23	81.40	80.72	80.76	1603216
2021-05-06	81.00	81.16	80.38	80.85	2707800
2021-05-07	80.86	81.40	80.67	80.77	2815661
2021-05-10	79.95	79.95	78.33	78.35	4374716
2021-05-11	77.00	79.04	76.93	78.95	2960742
2021-05-12	78.80	79.07	77.83	78.00	3450340
2021-05-13	77.93	78.15	76.21	76.69	4691685
2021-05-14	77.70	78.46	77.23	78.24	2884461
2021-05-17	78.78	79.27	78.62	79.10	2632673
2021-05-18	79.53	80.39	79.48	79.90	4744785
2021-05-19	78.97	80.10	78.92	79.95	3462182
2021-05-20	80.26	80.79	80.06	80.57	2337341
2021-05-21	80.31	80.31	79.26	79.38	3093754
2021-05-24	79.59	79.90	79.27	79.60	2288156
2021-05-25	81.21	81.71	81.08	81.29	2082192
2021-05-26	81.88	81.95	81.54	81.82	1990688
2021-05-27	81.98	82.17	81.52	82.17	3152118
2021-05-28	81.36	82.10	81.35	81.84	1932233
2021-06-01	84.22	84.23	83.46	84.08	2134835
2021-06-02	83.84	83.84	83.36	83.66	5909621
2021-06-03	82.37	82.53	81.85	82.01	3330132
2021-06-04	82.41	82.77	82.38	82.70	2164228
2021-06-07	82.07	82.10	81.48	81.96	2299863
2021-06-08	81.77	81.83	81.13	81.48	1420964
2021-06-09	81.66	82.08	81.35	81.36	1773334
2021-06-10	81.53	81.89	81.23	81.76	2355014
2021-06-11	81.50	81.52	81.10	81.48	2283120
2021-06-14	81.49	81.84	81.23	81.65	3208928
2021-06-15	81.19	81.19	80.43	80.43	2545651
2021-06-16	79.86	80.19	79.00	79.18	3779349
2021-06-17	79.96	80.64	79.73	80.43	3719322
2021-06-18	80.38	80.64	80.22	80.32	2900781
2021-06-21	80.03	80.32	79.54	80.27	2150490
2021-06-22	79.73	79.84	79.43	79.69	5028696
2021-06-23	80.54	81.25	80.53	80.72	4122131
2021-06-24	81.18	81.75	81.06	81.64	2200834
2021-06-25	82.81	83.11	82.43	83.02	4143908
2021-06-28	83.32	83.71	83.26	83.51	3038341
2021-06-29	82.67	83.35	82.34	83.32	2432207
2021-06-30	82.51	82.77	82.32	82.44	3496670
2021-07-01	82.49	82.72	81.31	81.77	2665914
2021-07-02	80.80	80.82	80.28	80.57	2202440
2021-07-06	78.82	79.02	78.11	78.33	3017388
2021-07-07	78.98	79.08	77.90	78.01	3733683
2021-07-08	75.51	76.03	75.19	75.75	6318844
2021-07-09	77.00	77.91	76.73	77.73	2423273
2021-07-12	77.50	77.61	77.04	77.47	1611009
2021-07-13	78.18	78.96	78.11	78.33	2531820
2021-07-14	79.01	79.01	78.13	78.23	2930570
2021-07-15	78.86	79.41	78.63	78.95	3869264
2021-07-16	78.95	79.00	77.84	78.01	5161571
2021-07-19	76.64	76.97	76.20	76.97	4206963
2021-07-20	76.36	77.09	76.12	76.84	2928432
2021-07-21	76.59	77.54	76.42	77.54	2217322
2021-07-22	77.60	77.79	77.23	77.53	4602922
2021-07-23	75.32	75.39	74.18	74.84	4977250
2021-07-26	71.41	72.11	70.38	70.63	7900407
2021-07-27	67.50	67.99	66.16	67.79	10704536
2021-07-28	69.94	72.24	69.88	71.98	8115110
2021-07-29	72.64	72.64	71.15	71.72	7454481
2021-07-30	70.44	71.52	70.31	71.27	3813314
2021-08-02	71.87	72.63	71.73	72.22	4496516
2021-08-03	71.36	71.40	70.85	71.37	3266245
2021-08-04	72.19	72.85	72.14	72.40	3759409
2021-08-05	71.53	71.92	71.28	71.56	2555580
2021-08-06	71.47	71.47	70.43	70.68	4227129
2021-08-09	71.39	72.16	71.28	71.94	3707480
2021-08-10	73.09	73.14	72.39	72.58	2834609
2021-08-11	73.30	73.36	72.40	72.75	2118435
2021-08-12	71.86	71.96	71.34	71.58	3210582
2021-08-13	71.31	71.41	70.86	71.20	3218901
2021-08-16	70.07	70.14	69.52	69.84	2830134
2021-08-17	67.69	68.52	67.56	67.84	6179048
2021-08-18	68.48	69.01	68.30	68.30	5291865
2021-08-19	66.79	67.26	66.33	66.55	5138779
2021-08-20	65.99	66.93	65.93	66.13	4402066
2021-08-23	66.80	67.66	66.52	67.57	7938153
2021-08-24	69.57	70.57	69.50	70.52	6184448
2021-08-25	70.10	70.10	69.58	69.99	4689575
2021-08-26	69.37	69.50	68.85	68.91	2567722
2021-08-27	69.13	69.23	68.65	68.98	2435653
2021-08-30	68.81	69.32	68.25	69.24	3894862
2021-08-31	70.50	70.91	70.28	70.79	4682471
2021-09-01	71.51	72.89	71.38	72.60	5959733
2021-09-02	72.66	72.68	71.96	72.09	2611649
2021-09-03	71.74	72.21	71.64	72.04	2135385
2021-09-07	73.50	74.18	73.37	73.94	4905749
2021-09-08	73.84	73.84	72.50	72.80	6990956
2021-09-09	71.59	72.40	71.40	72.15	4915778
2021-09-10	72.88	73.04	71.85	71.89	3977901
2021-09-13	71.57	71.86	70.94	71.61	4681989
2021-09-14	70.59	70.72	70.00	70.11	3491056
2021-09-15	69.25	69.42	68.56	69.35	4459030
2021-09-16	68.02	68.38	67.66	68.16	3796099
2021-09-17	69.09	69.23	68.58	68.91	4563021
2021-09-20	66.76	67.09	65.56	66.16	6667004
2021-09-21	66.79	67.02	66.54	66.84	3893801
2021-09-22	67.69	68.80	67.64	68.16	6003307
2021-09-23	67.85	68.06	67.48	68.00	4944509
2021-09-24	66.99	67.00	66.43	66.61	2946825
2021-09-27	66.71	67.69	66.36	67.55	4451428
2021-09-28	67.83	68.06	66.99	67.37	5040971
2021-09-29	67.24	67.55	66.57	66.61	3871179
2021-09-30	67.29	68.01	67.27	67.53	5731874
2021-10-01	67.37	67.62	66.30	66.87	3444883
2021-10-04	65.98	66.06	64.95	65.45	6013443
2021-10-05	65.61	66.48	65.51	66.16	2575362
2021-10-06	65.11	66.07	65.02	65.95	3374430
2021-10-07	67.61	68.99	67.49	68.64	6028997
2021-10-08	68.99	69.36	68.62	69.17	3413258
2021-10-11	70.10	70.13	68.99	69.03	4221972
2021-10-12	69.17	69.46	68.55	68.60	4475321
2021-10-13	69.48	70.35	69.40	70.21	4418699
2021-10-14	70.02	70.20	69.23	69.68	4913600
2021-10-15	70.01	70.76	69.82	70.43	4521836
2021-10-18	70.36	71.08	70.30	70.74	3210633
2021-10-19	71.67	72.62	71.51	72.55	4018913
2021-10-20	73.05	73.13	72.28	72.61	2887849
2021-10-21	72.24	72.72	72.19	72.47	5384214
2021-10-22	72.92	73.47	72.22	72.48	5271372
2021-10-25	72.65	72.84	72.09	72.72	2778693
2021-10-26	72.33	72.36	70.99	71.12	4076352
2021-10-27	70.40	71.16	70.25	70.35	7822131
2021-10-28	70.02	70.43	69.60	70.40	3993945
2021-10-29	69.78	69.89	68.85	69.24	5052097
2021-11-01	68.88	70.33	68.86	70.32	4839477
2021-11-02	68.88	68.88	68.19	68.33	4242001
2021-11-03	68.72	69.07	68.36	69.00	3618924
2021-11-04	69.57	69.64	68.53	68.77	3237193
2021-11-05	68.48	68.56	67.38	67.65	3719513
2021-11-08	68.21	68.37	67.97	68.32	3031092
2021-11-09	68.04	68.50	67.57	67.76	2947236
2021-11-10	68.38	69.02	67.96	68.42	4091129
2021-11-11	69.84	70.66	69.75	70.65	5030830
2021-11-12	70.42	70.79	70.10	70.66	11464552
2021-11-15	70.66	70.72	70.04	70.14	4468489
2021-11-16	71.01	71.19	70.55	70.99	4268515
2021-11-17	71.23	71.23	70.01	70.27	3761353
2021-11-18	68.84	68.90	67.92	68.32	5744896
2021-11-19	68.89	69.30	68.57	68.68	3180650
2021-11-22	68.50	68.71	67.58	67.95	3826448
2021-11-23	67.85	68.31	67.19	67.49	4972599
2021-11-24	67.21	67.76	66.87	67.74	3936742
2021-11-26	66.14	66.36	65.46	65.98	4824095
2021-11-29	66.07	66.10	65.29	65.57	5398652
2021-11-30	65.59	65.87	64.55	65.21	6595688
2021-12-01	65.93	66.35	64.75	64.75	6474835
2021-12-02	65.21	65.91	64.29	64.95	8347592
2021-12-03	64.57	64.72	62.68	63.09	10263225
2021-12-06	62.84	64.19	62.42	64.12	6943509
2021-12-07	65.32	65.59	65.06	65.34	5310507
2021-12-08	65.46	66.26	65.15	65.94	6329128
2021-12-09	66.05	66.62	65.71	65.90	3800262
2021-12-10	65.74	66.11	65.55	65.90	8905394
2021-12-13	64.95	65.01	63.95	64.35	4671658
2021-12-14	63.40	64.31	63.40	64.17	5881672
2021-12-15	63.00	63.14	61.71	62.66	6740502
2021-12-16	63.43	63.98	62.71	62.83	5365748
2021-12-17	61.66	62.44	61.24	62.09	4705532
2021-12-20	60.92	61.02	60.33	60.70	5045197
2021-12-21	61.45	62.61	61.30	62.54	4084944
2021-12-22	61.98	62.34	61.55	62.32	3825746
2021-12-23	62.29	62.94	62.01	62.73	2903819
2021-12-27	62.28	63.18	62.17	62.52	3396950
2021-12-28	62.13	62.24	61.75	61.88	3585598
2021-12-29	61.22	61.41	60.51	60.96	3005665
2021-12-30	61.14	63.50	61.00	63.15	6932247
2021-12-31	63.00	63.52	62.63	62.77	4054200
2022-01-03	62.66	62.88	61.84	62.76	4064737
2022-01-04	62.27	62.27	61.27	61.59	7281495
2022-01-05	60.64	61.58	60.19	60.20	8029372
2022-01-06	60.42	61.39	60.22	61.02	8462708
2022-01-07	61.57	62.42	61.49	61.99	8083668
2022-01-10	62.28	62.50	61.55	62.13	8030765
2022-01-11	62.46	63.81	62.23	63.80	8570813
2022-01-12	65.10	65.33	64.58	65.18	8486551
2022-01-13	64.27	64.28	63.15	63.20	8757353
2022-01-14	63.41	63.94	63.14	63.68	4300879
2022-01-18	62.47	63.32	62.20	62.88	8542617
2022-01-19	63.44	63.70	63.08	63.19	5376315
2022-01-20	65.51	66.06	64.71	64.83	7343761
2022-01-21	64.78	64.83	63.41	63.52	4778460
2022-01-24	62.61	62.78	61.25	62.61	8126385
2022-01-25	62.10	62.75	61.84	62.34	5214399
2022-01-26	62.81	62.83	61.13	61.18	5304679
2022-01-27	60.79	60.84	59.93	59.95	5674402
2022-01-28	59.48	59.81	58.71	59.81	4444935
2022-01-31	60.71	62.70	60.67	62.60	5763678
2022-02-01	62.87	63.11	62.21	62.99	5772108
2022-02-02	63.42	63.42	61.98	62.45	4615272
2022-02-03	61.97	62.56	61.66	62.03	5875709
2022-02-04	61.89	62.70	61.67	62.40	7585122
2022-02-07	62.09	62.30	61.74	61.97	5616001
2022-02-08	61.68	62.71	61.60	62.66	5382909
2022-02-09	63.23	64.04	63.11	64.04	4349481
2022-02-10	63.30	64.48	63.16	63.50	7773641
2022-02-11	63.33	63.64	62.06	62.22	6856764
2022-02-14	61.93	62.06	61.34	61.74	5290570
2022-02-15	62.44	63.19	62.39	63.16	4296503
2022-02-16	63.03	63.62	62.72	63.25	5437437
2022-02-17	63.19	63.67	62.58	62.76	5220992
2022-02-18	62.15	62.15	61.20	61.57	6563798
2022-02-22	60.06	60.52	59.60	59.92	5980002
2022-02-23	60.43	60.47	59.15	59.27	4409188
2022-02-24	56.63	58.99	56.63	58.96	8537817
2022-02-25	58.73	59.31	58.03	59.27	6373265
2022-02-28	58.23	58.95	58.13	58.61	8669951
2022-03-01	58.50	59.28	58.35	58.59	4531935
2022-03-02	58.59	58.59	57.54	58.16	4447144
2022-03-03	57.80	57.91	56.55	56.63	5702483
2022-03-04	55.80	56.26	55.12	55.47	5480270
2022-03-07	54.27	54.75	53.30	53.36	9935081
2022-03-08	53.03	53.58	52.16	52.71	6787669
2022-03-09	53.01	53.81	52.74	53.74	5066509
2022-03-10	52.04	52.05	51.09	51.38	5610354
2022-03-11	51.55	51.72	49.09	49.10	7009666
2022-03-14	46.71	47.31	45.41	45.57	9771013
2022-03-15	43.94	45.81	43.59	45.23	13852221
2022-03-16	50.90	54.77	50.30	54.70	25402087
2022-03-17	52.92	52.92	51.52	52.64	11296287
2022-03-18	52.73	55.69	52.43	55.06	11023533
2022-03-21	53.30	53.71	52.15	53.00	7318714
2022-03-22	54.69	55.53	54.42	55.04	7449095
2022-03-23	54.13	55.75	53.66	54.69	9578396
2022-03-24	54.14	54.36	53.37	54.18	4996248
2022-03-25	52.86	53.19	52.46	53.09	7742358
2022-03-28	53.43	53.89	53.02	53.71	7063350
2022-03-29	54.87	55.28	54.52	54.73	6270323
2022-03-30	54.70	55.62	54.62	54.84	7363146
2022-03-31	54.10	54.12	52.86	52.89	7191499
2022-04-01	55.29	55.75	54.40	54.75	7358122
2022-04-04	56.02	56.56	55.57	56.49	7039642
2022-04-05	56.16	56.23	54.83	54.92	7947463
2022-04-06	54.42	54.54	53.65	54.02	7034504
2022-04-07	53.67	53.72	52.76	53.07	7805119
2022-04-08	53.37	53.70	53.07	53.21	6575612
2022-04-11	52.03	52.64	51.75	51.94	7080193
2022-04-12	52.54	52.77	51.75	51.88	7016856
2022-04-13	52.13	52.89	51.91	52.74	5485992
2022-04-14	52.74	52.81	52.21	52.21	4299214
2022-04-18	51.74	52.04	51.13	51.81	5457652
2022-04-19	51.16	51.51	50.56	51.46	5139647
2022-04-20	51.04	51.06	49.89	49.90	6499868
2022-04-21	49.48	49.69	48.02	48.19	9068552
2022-04-22	48.80	49.78	48.42	48.49	7805226
2022-04-25	46.71	47.59	46.54	47.56	10316489
2022-04-26	47.31	47.32	46.50	46.50	7848910
2022-04-27	47.72	48.58	47.62	48.16	10182303
2022-04-28	48.68	48.73	47.74	48.65	9054044
2022-04-29	51.42	51.78	50.41	50.46	8894580
2022-05-02	50.21	50.93	49.79	50.73	7650733
2022-05-03	51.16	51.58	50.94	51.34	5607639
2022-05-04	50.42	51.65	50.04	51.57	8076809
2022-05-05	50.07	50.25	48.50	48.97	6976687
2022-05-06	48.38	48.47	47.35	47.52	6663257
2022-05-09	46.44	46.94	45.60	45.78	7080064
2022-05-10	47.05	47.09	45.85	46.45	7989607
2022-05-11	47.40	47.86	46.28	46.40	7296116
2022-05-12	46.14	47.09	45.59	46.45	7825318
2022-05-13	47.39	48.38	47.29	48.32	6738113
2022-05-16	48.18	48.61	47.91	48.23	3768636
2022-05-17	49.98	50.29	49.13	49.75	6708281
2022-05-18	49.11	49.49	48.27	48.38	4198895
2022-05-19	48.78	49.81	48.75	49.57	5614799
2022-05-20	50.19	50.50	48.94	49.74	8578001
2022-05-23	49.70	49.79	49.28	49.76	9497319
2022-05-24	48.51	48.53	47.55	47.85	5059868
2022-05-25	48.08	48.43	47.86	48.30	5252078
2022-05-26	48.50	50.11	48.48	49.97	4507836
2022-05-27	50.12	50.22	49.47	50.21	3705877
2022-05-31	52.50	52.53	51.73	51.79	5564566
2022-06-01	52.05	52.23	50.99	51.29	5433290
2022-06-02	51.64	52.74	51.54	52.72	3891460
2022-06-03	52.47	52.47	51.76	51.91	7120787
2022-06-06	53.63	53.93	52.91	53.14	9634797
2022-06-07	53.18	54.17	52.98	54.10	5846236
2022-06-08	55.04	56.03	54.77	55.82	9869840
2022-06-09	54.30	54.64	53.32	53.32	7112326
2022-06-10	54.07	54.30	53.08	53.45	5759956
2022-06-13	52.05	52.44	50.88	51.15	11384651
2022-06-14	52.02	53.01	51.89	52.77	5581337
2022-06-15	53.48	54.11	52.92	53.80	6722948
2022-06-16	52.00	52.35	51.47	51.88	8916055
2022-06-17	53.71	53.84	52.30	52.78	9535810
2022-06-21	53.96	54.40	53.73	54.20	4974210
2022-06-22	53.21	53.83	53.10	53.36	7296834
2022-06-23	54.20	54.76	53.67	54.31	6715158
2022-06-24	55.35	55.89	55.20	55.81	9490102
2022-06-27	56.66	56.72	55.86	55.96	3645882
2022-06-28	56.79	57.08	55.87	55.97	12642923
2022-06-29	55.53	55.77	55.23	55.66	10368807
2022-06-30	55.33	55.81	54.71	55.81	6830058
2022-07-01	55.61	56.00	55.09	55.83	5773465
2022-07-05	54.65	55.68	54.33	55.62	9887914
2022-07-06	55.05	55.14	54.19	54.79	7463958
2022-07-07	55.42	56.26	55.40	56.02	6054882
2022-07-08	55.54	55.93	55.12	55.52	4812090
2022-07-11	53.72	53.72	52.90	53.05	10709642
2022-07-12	52.80	53.06	52.40	52.78	7591854
2022-07-13	51.84	52.99	51.77	52.54	5223504
2022-07-14	52.25	52.30	51.57	51.90	5568011
2022-07-15	51.23	51.32	50.39	51.31	4988107
2022-07-18	52.49	52.97	52.02	52.15	3035824
2022-07-19	52.45	52.68	52.14	52.63	2855348
2022-07-20	52.39	52.66	51.95	52.21	4599071
2022-07-21	52.08	52.60	52.08	52.57	4782244
2022-07-22	52.23	52.23	51.19	51.36	3909100
2022-07-25	51.47	51.68	51.23	51.60	3619322
2022-07-26	51.97	52.20	51.28	51.38	4279865
2022-07-27	51.58	51.97	51.02	51.89	3839310
2022-07-28	51.65	51.72	50.57	51.31	4346797
2022-07-29	49.68	49.80	49.27	49.69	6680120
2022-08-01	49.14	49.35	48.57	49.11	6965851
2022-08-02	48.21	49.53	48.12	48.83	10898694
2022-08-03	48.83	49.36	48.50	49.25	3761331
2022-08-04	50.17	50.60	49.76	50.00	3510622
2022-08-05	49.43	49.71	49.20	49.61	3103792
2022-08-08	49.48	49.71	49.15	49.24	3392304
2022-08-09	49.19	49.41	48.84	48.95	1918392
2022-08-10	48.69	49.03	48.22	48.95	3476505
2022-08-11	49.66	50.72	49.65	49.84	6143412
2022-08-12	49.30	49.98	49.15	49.98	3757862
2022-08-15	49.62	49.87	49.33	49.75	3507944
2022-08-16	49.29	49.63	49.22	49.45	3171215
2022-08-17	49.30	49.59	49.18	49.30	4349086
2022-08-18	49.09	49.09	48.50	48.82	3438711
2022-08-19	48.66	48.85	48.35	48.47	2024520
2022-08-22	48.51	48.88	48.49	48.66	2633149
2022-08-23	48.65	48.84	48.12	48.75	4784868
2022-08-24	47.87	49.20	47.65	48.75	6425036
2022-08-25	49.84	50.81	49.62	50.79	4284190
2022-08-26	51.82	51.93	50.30	50.38	8153752
2022-08-29	50.27	50.87	49.93	49.95	7296258
2022-08-30	49.65	49.76	48.59	48.79	5177749
2022-08-31	49.79	50.33	49.53	49.69	5880865
2022-09-01	49.15	49.33	48.68	49.22	5208815
2022-09-02	48.82	48.93	48.27	48.32	3178023
2022-09-06	47.90	47.92	47.37	47.39	3567072
2022-09-07	47.43	48.11	47.35	48.05	3858547
2022-09-08	47.30	47.52	47.01	47.43	3110745
2022-09-09	48.25	48.60	48.23	48.36	2615111
2022-09-12	48.61	49.08	48.43	49.06	3795417
2022-09-13	47.86	48.16	47.35	47.43	6516127
2022-09-14	47.44	47.59	47.18	47.51	3784060
2022-09-15	47.24	47.63	47.01	47.12	2999279
2022-09-16	46.44	46.49	45.99	46.19	3569711
2022-09-19	45.83	46.30	45.82	46.30	2632968
2022-09-20	46.13	46.38	45.89	46.02	2771268
2022-09-21	45.43	45.47	44.65	44.66	5910447
2022-09-22	44.78	44.96	44.38	44.40	2633177
2022-09-23	43.63	43.73	43.34	43.58	4647980
2022-09-26	44.09	44.29	43.78	43.79	4799682
2022-09-27	44.09	44.53	43.45	43.62	6612054
2022-09-28	43.12	44.09	43.00	43.96	5736767
2022-09-29	42.93	42.96	42.35	42.88	13591058
2022-09-30	42.37	43.03	42.37	42.56	7496803
2022-10-03	42.59	42.93	42.23	42.80	4384871
2022-10-04	43.67	44.82	43.67	44.51	8652367
2022-10-05	44.68	44.99	44.36	44.73	3551810
2022-10-06	44.41	44.75	44.20	44.27	2388506
2022-10-07	43.52	43.74	43.00	43.10	2848854
2022-10-10	42.20	42.22	41.46	41.64	3039641
2022-10-11	41.02	41.13	40.37	40.64	4599750
2022-10-12	40.56	41.02	40.45	40.63	5221386
2022-10-13	39.39	40.68	39.21	40.45	5174673
2022-10-14	41.17	41.17	39.94	39.96	5509987
2022-10-17	40.87	41.42	40.87	41.13	4318184
2022-10-18	41.67	41.76	40.74	40.98	4112019
2022-10-19	39.94	40.08	39.17	39.30	7809326
2022-10-20	39.45	40.33	39.45	39.54	5444006
2022-10-21	39.31	39.93	39.07	39.90	9635602
2022-10-24	36.53	36.54	35.02	36.05	13315946
2022-10-25	36.66	37.07	36.49	36.70	9024883
2022-10-26	37.13	38.69	37.04	38.33	9498708
2022-10-27	37.53	37.97	37.30	37.36	6128592
2022-10-28	36.00	36.29	35.76	36.26	5454817
2022-10-31	35.45	35.90	35.40	35.58	3229142
2022-11-01	37.75	37.85	37.10	37.12	5664576
2022-11-02	37.73	38.26	37.38	37.42	6992809
2022-11-03	37.01	38.14	36.90	37.93	5309498
2022-11-04	40.59	40.70	39.69	40.69	13989069
2022-11-07	41.12	41.31	40.50	40.66	5617524
2022-11-08	40.35	40.82	39.94	40.60	5047132
2022-11-09	39.67	39.74	39.02	39.07	9278573
2022-11-10	40.78	41.31	40.65	41.25	6802388
2022-11-11	42.68	43.13	42.46	42.87	9263141
2022-11-14	43.41	43.64	42.98	43.15	8635561
2022-11-15	45.49	45.69	44.93	45.31	8561536
2022-11-16	44.98	45.01	44.35	44.50	3297349
2022-11-17	43.50	45.35	43.50	45.31	8967658
2022-11-18	44.45	44.48	43.90	44.06	3947754
2022-11-21	43.49	43.71	43.15	43.33	10434858
2022-11-22	42.66	43.02	42.51	42.91	6164499
2022-11-23	43.23	43.49	43.09	43.36	4572867
2022-11-25	42.73	42.80	42.54	42.57	1249706
2022-11-28	42.48	43.53	42.47	43.05	5757531
2022-11-29	44.85	45.19	44.66	44.92	6642353
2022-11-30	46.42	47.42	46.34	47.01	9146755
2022-12-01	46.73	47.03	46.38	46.62	7402039
2022-12-02	46.30	48.03	46.22	47.76	3596789
2022-12-05	48.63	48.67	47.55	47.71	8553682
2022-12-06	48.55	48.68	47.92	48.37	3323261
2022-12-07	47.36	47.81	47.08	47.59	8222438
2022-12-08	48.75	49.22	48.57	49.06	4679206
2022-12-09	49.44	49.50	48.71	48.74	6086739
2022-12-12	48.41	48.42	47.73	48.32	6786608
2022-12-13	48.74	49.24	47.82	48.02	5730570
2022-12-14	48.22	48.55	47.90	48.35	4807335
2022-12-15	48.49	48.77	47.09	47.29	10501989
2022-12-16	47.60	47.97	47.33	47.34	5315674
2022-12-19	47.51	47.55	46.91	46.97	3376679
2022-12-20	46.21	46.82	46.13	46.37	3825578
2022-12-21	46.63	47.44	46.36	47.35	4592747
2022-12-22	47.43	47.62	46.66	47.04	3347580
2022-12-23	47.20	47.32	46.67	46.76	3143040
2022-12-27	47.78	48.91	47.68	48.60	4831409
2022-12-28	48.17	48.23	47.11	47.16	4851328
2022-12-29	47.93	48.48	47.71	48.39	2566861
2022-12-30	47.79	48.15	47.44	47.50	3666345
2023-01-03	48.83	49.59	48.78	49.11	4002297
2023-01-04	50.80	52.04	50.46	52.01	9712724
2023-01-05	51.39	52.13	51.29	51.97	12129879
2023-01-06	51.77	52.31	51.26	52.26	15193348
2023-01-09	52.97	53.08	52.42	52.45	6414031
2023-01-10	52.71	53.06	52.31	52.98	4868148
2023-01-11	53.10	53.55	52.85	53.41	5823156
2023-01-12	53.07	53.12	52.42	53.02	6921947
2023-01-13	53.40	53.92	53.37	53.88	8974585
2023-01-17	53.40	53.43	52.93	53.22	7903687
2023-01-18	53.66	53.75	52.55	52.56	5989226
2023-01-19	53.19	53.67	53.09	53.53	5886263
2023-01-20	54.17	54.72	54.03	54.68	3935715
2023-01-23	55.02	55.58	54.85	55.32	5234443
2023-01-24	54.91	55.35	54.89	55.26	5704930
2023-01-25	55.14	55.42	54.62	55.40	3670316
2023-01-26	56.03	56.24	55.70	56.20	4878975
2023-01-27	56.30	56.30	55.73	56.07	6945448
2023-01-30	54.37	54.42	53.74	53.96	6598907
2023-01-31	53.46	53.87	53.23	53.58	5509674
2023-02-01	54.39	55.02	54.00	54.82	6992904
2023-02-02	54.45	54.46	53.56	53.83	5146241
2023-02-03	53.15	53.49	52.47	52.54	6347254
2023-02-06	51.37	51.93	51.16	51.85	4538818
2023-02-07	52.22	52.35	51.53	52.11	4796041
2023-02-08	51.85	51.96	51.31	51.60	4664285
2023-02-09	53.01	53.21	52.51	52.68	4148679
2023-02-10	51.67	51.82	51.03	51.30	2782021
2023-02-13	52.01	52.45	51.80	52.22	3377707
2023-02-14	51.44	51.88	51.01	51.75	2967332
2023-02-15	50.96	51.35	50.82	51.34	2400321
2023-02-16	51.01	51.57	50.79	51.27	3136615
2023-02-17	50.36	50.39	49.99	50.24	6800121
2023-02-21	49.82	50.25	49.66	49.70	5727210
2023-02-22	49.62	49.79	49.20	49.40	3358719
2023-02-23	50.09	50.20	48.85	49.12	4616592
2023-02-24	47.94	48.21	47.48	47.76	9942450
2023-02-27	48.46	48.48	48.13	48.37	3866665
2023-02-28	47.90	48.32	47.76	47.86	2974902
2023-03-01	50.00	50.11	49.58	49.71	4884133
2023-03-02	49.57	50.51	49.42	50.42	4228130
2023-03-03	50.33	50.61	50.21	50.51	5067494
2023-03-06	50.16	50.35	49.80	49.84	5301964
2023-03-07	49.42	49.42	48.71	48.75	4433856
2023-03-08	48.33	48.53	48.19	48.38	5183801
2023-03-09	47.61	47.63	46.54	46.67	7684430
2023-03-10	46.61	47.05	46.39	46.73	7513768
2023-03-13	46.76	47.47	46.73	47.13	5361692
2023-03-14	47.06	47.44	46.88	47.39	4946313
2023-03-15	46.49	46.71	46.13	46.64	4174826
2023-03-16	46.45	47.22	46.31	47.19	3498237
2023-03-17	47.36	47.55	46.74	47.04	2578779
2023-03-20	46.45	47.19	46.30	46.86	2617841
2023-03-21	47.48	47.76	47.26	47.59	2112820
2023-03-22	47.96	48.39	47.67	47.73	6206444
2023-03-23	49.10	49.68	48.69	49.04	4413932
2023-03-24	48.62	48.99	48.51	48.79	2449516
2023-03-27	48.07	48.20	47.77	48.08	2856912
2023-03-28	49.15	49.68	49.02	49.65	4563111
2023-03-29	49.40	49.81	49.15	49.65	3163315
2023-03-30	50.10	50.56	49.95	50.38	3955849
2023-03-31	50.15	50.27	49.77	49.89	4899074
2023-04-03	49.92	50.10	49.72	49.88	2869276
2023-04-04	49.48	49.80	49.31	49.72	3387629
2023-04-05	49.56	49.57	48.85	49.13	4694559
2023-04-06	49.21	49.92	49.10	49.73	2912932
2023-04-10	49.36	49.60	49.23	49.53	2836889
2023-04-11	49.88	49.99	49.49	49.56	2908075
2023-04-12	49.15	49.24	48.11	48.25	5170651
2023-04-13	49.13	49.41	49.07	49.26	4129817
2023-04-14	49.06	49.21	48.63	48.84	2917316
2023-04-17	49.77	49.92	49.59	49.86	2590620
2023-04-18	50.07	50.13	49.61	49.70	3546928
2023-04-19	49.01	49.22	48.92	49.15	4505602
2023-04-20	49.07	49.32	48.56	48.77	4767072
2023-04-21	47.95	48.10	47.65	47.99	3223684
2023-04-24	47.61	47.67	47.19	47.38	2695017
2023-04-25	46.60	46.60	46.02	46.14	4332221
2023-04-26	47.29	47.36	46.81	46.83	8079583
2023-04-27	47.01	47.59	46.94	47.47	2774793
2023-04-28	47.49	47.81	47.37	47.72	2608493
2023-05-01	47.55	47.93	47.51	47.53	2517521
2023-05-02	47.11	47.11	46.40	46.66	3199863
2023-05-03	46.61	46.83	46.41	46.57	3639548
2023-05-04	47.11	47.57	47.11	47.36	3642152
2023-05-05	47.61	47.95	47.38	47.88	2253899
2023-05-08	48.22	48.22	47.83	47.99	2057762
2023-05-09	46.90	47.31	46.83	47.23	4104693
2023-05-10	46.92	47.24	46.74	47.05	5067392
2023-05-11	46.92	47.48	46.84	47.42	5338955
2023-05-12	46.69	46.69	46.12	46.22	3969617
2023-05-15	47.35	48.18	47.21	48.08	5419795
2023-05-16	47.32	47.72	47.29	47.60	3322970
2023-05-17	46.84	47.29	46.80	47.26	3167499
2023-05-18	47.02	47.09	46.18	46.42	3484161
2023-05-19	46.23	46.37	46.09	46.26	2916534
2023-05-22	46.83	47.33	46.83	46.91	2108037
2023-05-23	46.10	46.20	45.61	45.62	2985031
2023-05-24	45.13	45.29	44.68	44.79	4108108
2023-05-25	44.41	44.49	43.82	43.89	4634625
2023-05-26	44.19	44.82	44.10	44.68	3491233
2023-05-30	44.01	44.12	43.23	43.43	3966538
2023-05-31	43.20	43.30	42.58	43.24	5089698
2023-06-01	43.27	44.48	43.22	44.34	5603081
2023-06-02	45.45	45.83	45.45	45.52	6350465
2023-06-05	45.26	45.44	45.03	45.31	3035129
2023-06-06	45.12	46.12	45.02	45.99	3212304
2023-06-07	45.27	45.69	44.95	45.02	3257888
2023-06-08	45.28	45.69	45.28	45.55	1687562
2023-06-09	45.70	45.87	45.47	45.49	4292539
2023-06-12	45.69	45.72	45.48	45.49	2713609
2023-06-13	46.18	46.48	46.01	46.12	3260093
2023-06-14	46.15	47.07	46.15	46.84	7845382
2023-06-15	47.60	47.77	47.33	47.77	4381102
2023-06-16	48.24	48.24	47.45	47.64	3702837
2023-06-20	46.34	46.43	45.63	45.70	4815100
2023-06-21	45.42	45.64	45.16	45.31	2682316
2023-06-22	45.15	45.27	44.86	45.13	2168470
2023-06-23	44.43	44.50	44.04	44.18	2802120
2023-06-26	44.42	44.69	44.32	44.36	1503214
2023-06-27	45.13	45.38	45.08	45.34	2817809
2023-06-28	44.99	44.99	44.67	44.98	2884133
2023-06-29	44.27	44.40	44.19	44.30	4563602
2023-06-30	44.70	44.96	44.58	44.74	6786717
2023-07-03	45.57	45.89	45.35	45.47	2822030
2023-07-05	45.16	45.23	44.92	45.10	2832411
2023-07-06	44.12	44.28	43.77	43.99	3217848
2023-07-07	44.25	45.18	44.23	44.92	3600466
2023-07-10	44.52	45.07	44.46	44.93	4103249
2023-07-11	45.09	45.38	44.77	45.31	4287260
2023-07-12	46.00	46.62	45.93	46.49	5709944
2023-07-13	46.92	47.52	46.92	47.45	6535214
2023-07-14	46.84	46.86	46.51	46.64	3415923
2023-07-17	46.13	46.48	45.80	46.38	2486052
2023-07-18	45.77	45.91	45.14	45.43	2915927
2023-07-19	45.86	46.21	45.57	45.60	3198407
2023-07-20	45.40	45.62	45.24	45.39	3158774
2023-07-21	45.71	45.78	45.27	45.38	1774698
2023-07-24	45.18	46.75	45.05	46.39	14755465
2023-07-25	47.59	47.76	46.90	46.95	3766863
2023-07-26	46.76	47.75	46.75	47.67	5130232
2023-07-27	47.68	47.71	46.90	46.98	2639950
2023-07-28	48.88	49.49	48.80	49.48	3536344
2023-07-31	49.42	49.94	49.23	49.80	4208538
2023-08-01	48.96	49.09	48.60	48.71	3773381
2023-08-02	47.90	47.93	47.17	47.31	4403432
2023-08-03	48.14	48.69	48.07	48.45	4949532
2023-08-04	48.44	48.52	47.87	47.95	5666805
2023-08-07	47.95	47.95	47.16	47.49	2870500
2023-08-08	46.50	46.79	46.22	46.73	4664590
2023-08-09	47.13	47.22	46.55	46.89	2129516
2023-08-10	47.39	48.06	47.06	47.22	3378302
2023-08-11	46.03	46.05	45.50	45.84	3057142
2023-08-14	45.26	45.68	45.01	45.51	3335851
2023-08-15	45.20	45.20	44.64	44.76	7746181
2023-08-16	44.00	44.29	43.87	43.94	3214472
2023-08-17	44.92	44.96	44.31	44.38	4017505
2023-08-18	43.30	43.52	43.12	43.32	3712285
2023-08-21	42.96	43.25	42.82	43.24	4838669
2023-08-22	43.47	43.54	42.97	43.12	4251828
2023-08-23	43.24	43.83	43.21	43.72	3785934
2023-08-24	44.01	44.18	43.67	43.76	3612237
2023-08-25	43.81	43.82	43.24	43.76	2172502
2023-08-28	44.41	44.80	44.25	44.65	3300204
2023-08-29	45.23	45.72	45.00	45.62	4572948
2023-08-30	45.05	45.46	45.00	45.37	4913065
2023-08-31	45.07	45.16	44.72	44.91	3163815
2023-09-01	45.67	46.44	45.64	45.89	3720446
2023-09-05	45.53	45.60	45.19	45.32	2544150
2023-09-06	45.36	45.78	45.21	45.34	1370356
2023-09-07	44.27	44.27	43.80	43.99	4678149
2023-09-08	43.91	44.05	43.63	43.89	2844478
2023-09-11	44.50	44.50	44.50	44.50	400
2023-09-12	44.33	44.77	44.33	44.61	3194010
2023-09-13	44.30	44.47	44.20	44.27	1265300
2023-09-14	44.42	44.64	44.28	44.51	2001285
2023-09-15	44.37	44.47	44.10	44.22	1909018
2023-09-18	44.00	44.16	43.79	44.14	2058492
2023-09-19	44.07	44.20	43.81	43.86	1892447
2023-09-20	43.86	44.03	43.53	43.53	1801465
2023-09-21	42.69	42.86	42.64	42.69	1839447
2023-09-22	44.23	44.25	43.96	44.03	3688835
2023-09-25	43.14	43.48	43.09	43.41	5561411
2023-09-26	42.94	43.16	42.84	42.91	3113410
2023-09-27	43.06	43.12	42.78	43.05	3678047
2023-09-28	42.70	42.98	42.58	42.96	3651899
2023-09-29	43.65	43.70	43.20	43.29	2550844
2023-10-02	43.18	43.32	42.95	43.09	3502492
2023-10-03	42.20	42.39	42.14	42.24	3898902
2023-10-04	42.07	42.14	41.86	41.94	2357961
2023-10-05	42.00	42.21	41.84	42.18	1653684
2023-10-06	42.38	43.25	42.38	43.12	3540588
2023-10-09	42.73	43.11	42.69	43.08	1757505
2023-10-10	43.39	44.00	43.39	43.91	5328949
2023-10-11	44.30	44.57	44.09	44.25	2673389
2023-10-12	44.33	44.38	43.38	43.45	2605553
2023-10-13	43.12	43.45	43.01	43.17	1703760
2023-10-16	42.83	43.44	42.66	43.29	2267550
2023-10-17	42.71	43.14	42.68	42.98	1685615
2023-10-18	42.49	42.56	42.15	42.24	2161062
2023-10-19	41.69	41.92	41.55	41.67	4228447
2023-10-20	41.12	41.32	40.91	40.92	3381190
2023-10-23	40.80	41.27	40.54	41.16	2233223
2023-10-24	41.27	42.48	41.27	42.34	4791058
2023-10-25	41.63	42.00	41.45	41.70	4722802
2023-10-26	41.58	41.89	41.46	41.71	5584107
2023-10-27	42.40	42.52	41.86	41.92	2040181
2023-10-30	42.70	42.78	42.26	42.46	5701798
2023-10-31	41.74	41.91	41.27	41.81	3686012
2023-11-01	41.64	41.81	41.40	41.80	3509255
2023-11-02	42.21	42.28	41.94	42.15	4554635
2023-11-03	42.93	43.43	42.93	43.25	4005820
2023-11-06	43.88	43.88	43.45	43.51	3768832
2023-11-07	43.22	43.49	42.93	43.44	2453647
2023-11-08	43.21	43.45	43.07	43.17	2213624
2023-11-09	43.01	43.22	42.51	42.60	3049656
2023-11-10	42.35	42.54	42.20	42.50	3549466
2023-11-13	42.81	43.25	42.66	42.92	2293032
2023-11-14	43.40	44.05	43.29	43.96	5317390
2023-11-15	44.67	45.24	44.57	44.88	6253155
2023-11-16	43.25	43.70	43.02	43.23	11004818
2023-11-17	43.30	43.51	43.08	43.27	9526449
2023-11-20	43.74	44.31	43.72	44.22	3535103
2023-11-21	43.69	43.91	43.39	43.47	4236947
2023-11-22	43.53	43.68	43.23	43.43	2837818
2023-11-24	43.36	43.70	43.30	43.65	2640583
2023-11-27	43.20	43.25	43.07	43.13	2809678
2023-11-28	43.12	43.32	43.00	43.25	4648256
2023-11-29	42.45	42.75	42.39	42.42	4071415
2023-11-30	42.68	42.78	42.25	42.68	3829927
2023-12-01	42.03	42.32	41.81	42.31	3490727
2023-12-04	41.63	41.80	41.51	41.61	2795140
2023-12-05	40.72	40.95	40.66	40.90	3263131
2023-12-06	41.16	41.32	40.88	40.88	2605179
2023-12-07	40.88	40.97	40.76	40.92	2916892
2023-12-08	40.53	40.66	40.38	40.45	3990464
2023-12-11	40.46	40.81	40.35	40.78	5448771
2023-12-12	40.79	41.00	40.59	41.00	6537166
2023-12-13	40.55	40.92	40.16	40.92	4744438
2023-12-14	40.86	41.42	40.86	41.33	9270794
2023-12-15	41.47	41.62	41.17	41.20	5106196
2023-12-18	41.00	41.02	40.68	40.86	4907458
2023-12-19	41.04	41.45	41.04	41.35	5778726
2023-12-20	39.88	39.89	39.25	39.28	10883858
2023-12-21	40.00	40.40	39.90	40.37	8862291
2023-12-22	38.94	39.45	38.85	39.29	7499191
2023-12-26	39.54	39.83	39.38	39.57	5995834
2023-12-27	39.57	39.65	39.35	39.53	5423939
2023-12-28	40.29	40.72	40.29	40.46	4833994
2023-12-29	40.54	40.88	40.48	40.74	3253281
2024-01-02	39.94	39.99	39.65	39.71	4159368
2024-01-03	39.68	40.31	39.67	40.27	3616910
2024-01-04	39.88	40.05	39.73	39.77	3790124
2024-01-05	39.61	39.77	39.41	39.43	3828524
2024-01-08	38.57	39.06	38.56	39.03	3123364
2024-01-09	38.41	38.55	38.30	38.48	3116979
2024-01-10	38.48	38.57	38.32	38.44	4002053
2024-01-11	38.86	38.98	38.59	38.90	4658314
2024-01-12	39.00	39.24	38.78	38.78	3522258
2024-01-16	38.14	38.14	37.60	37.65	9380091
2024-01-17	36.42	36.83	36.35	36.80	5656498
2024-01-18	37.07	37.16	36.83	36.93	5033125
2024-01-19	36.53	37.14	36.33	37.04	6784821
2024-01-22	35.68	36.13	35.58	36.08	5515612
2024-01-23	37.13	37.55	37.12	37.44	6993884
2024-01-24	38.79	38.82	38.26	38.39	18850752
2024-01-25	38.72	38.92	38.28	38.46	4215536
2024-01-26	38.03	38.30	37.90	38.17	2834506
2024-01-29	37.92	37.95	37.21	37.48	5345386
2024-01-30	36.71	36.88	36.61	36.78	3558006
2024-01-31	36.31	36.94	36.26	36.54	5526698
2024-02-01	36.71	36.90	36.51	36.69	3518465
2024-02-02	36.05	36.20	35.90	36.04	4990681
2024-02-05	36.19	36.60	36.06	36.52	3355104
2024-02-06	37.98	38.53	37.68	38.51	6308396
2024-02-07	37.87	38.18	37.75	37.98	4591402
2024-02-08	37.68	37.69	37.29	37.29	5766119
2024-02-09	37.36	37.67	37.01	37.64	3502506
2024-02-12	37.92	38.63	37.82	38.25	3732040
2024-02-13	37.82	38.15	37.35	37.45	4904334
2024-02-14	37.93	38.10	37.75	38.09	4841975
2024-02-15	38.04	38.24	37.97	38.19	2580773
2024-02-16	38.94	39.14	38.77	38.79	3138265
2024-02-20	38.78	38.87	38.28	38.47	2806153
2024-02-21	39.29	39.62	39.12	39.28	3192627
2024-02-22	39.81	39.87	39.46	39.77	3510076
2024-02-23	40.11	40.19	39.73	39.90	6138756
2024-02-26	39.67	39.86	39.54	39.55	7433109
2024-02-27	40.08	40.20	40.02	40.09	7335106
2024-02-28	39.28	39.28	38.86	38.91	5005620
2024-02-29	39.40	39.40	38.92	38.99	5122345
2024-03-01	39.51	39.73	39.44	39.63	4125589
2024-03-04	39.44	39.44	38.84	38.91	7162339
2024-03-05	38.57	38.78	38.40	38.48	7768534
2024-03-06	39.29	39.42	39.05	39.08	4142702
2024-03-07	38.71	38.85	38.57	38.83	2357855
2024-03-08	38.98	39.11	38.78	38.96	2251671
2024-03-11	39.68	40.09	39.65	39.81	4101483
2024-03-12	40.45	40.67	40.33	40.63	4427204
2024-03-13	40.83	41.18	40.75	40.78	4396533
2024-03-14	40.45	40.51	40.04	40.17	6139917
2024-03-15	40.18	40.29	40.03	40.05	1850203
2024-03-18	40.42	40.48	40.23	40.30	3215886
2024-03-19	39.94	40.13	39.76	40.05	2134152
2024-03-20	40.34	40.59	40.12	40.45	4009617
2024-03-21	40.42	40.43	40.08	40.10	3386095
2024-03-22	39.57	39.66	39.41	39.53	4453796
2024-03-25	39.50	39.65	39.38	39.45	2485098
2024-03-26	39.67	39.73	39.54	39.58	1905413
2024-03-27	39.27	39.52	39.19	39.52	5201607
2024-03-28	39.65	39.94	39.65	39.73	3321171
2024-04-01	40.22	40.62	40.19	40.38	4871443
2024-04-02	40.46	40.73	40.38	40.50	3541972
2024-04-03	40.18	40.44	40.10	40.38	2925791
2024-04-04	40.71	40.72	40.16	40.22	3092087
2024-04-05	39.92	40.06	39.85	39.95	2390757
2024-04-08	40.13	40.34	40.09	40.14	2542494
2024-04-09	40.31	40.51	40.29	40.50	1663154
2024-04-10	40.23	40.46	40.08	40.23	2347868
2024-04-11	40.68	40.76	40.32	40.54	3249018
2024-04-12	39.86	39.86	39.24	39.28	4123180
2024-04-15	39.82	39.84	39.29	39.43	2464356
2024-04-16	38.99	39.20	38.83	38.97	2766011
2024-04-17	39.31	39.31	38.99	39.04	1913511
2024-04-18	39.46	39.70	39.41	39.54	1844080
2024-04-19	39.30	39.44	39.23	39.41	1500800
2024-04-22	39.60	40.23	39.52	40.19	2561499
2024-04-23	40.47	40.73	40.39	40.71	2122192
2024-04-24	41.28	41.38	41.14	41.34	1929544
2024-04-25	41.12	41.58	41.09	41.55	1999621
2024-04-26	42.37	42.60	42.21	42.35	3653459
2024-04-29	42.46	42.78	42.39	42.77	3975452
2024-04-30	42.25	42.31	41.86	41.87	7042104
2024-05-01	42.01	42.50	41.90	42.17	2921805
2024-05-02	43.34	44.69	43.34	44.47	6135880
2024-05-03	44.58	44.79	44.34	44.77	4491088
2024-05-06	44.85	45.02	44.57	44.73	1851457
2024-05-07	44.30	44.35	44.16	44.24	3911044
2024-05-08	43.53	43.97	43.53	43.94	2281771
2024-05-09	44.82	44.97	44.61	44.89	3585184
2024-05-10	45.42	45.49	45.07	45.18	3211419
2024-05-13	45.74	46.21	45.71	46.10	3412900
2024-05-14	45.81	46.02	45.72	45.88	2899286
2024-05-15	46.32	46.32	45.86	46.26	2624787
2024-05-16	46.52	47.18	46.36	47.13	5301881
2024-05-17	47.17	47.69	47.00	47.44	5945926
2024-05-20	47.05	47.24	46.90	47.04	2680452
2024-05-21	46.36	46.49	46.11	46.27	2345559
2024-05-22	46.27	46.34	45.84	45.89	2336603
2024-05-23	45.56	45.69	44.93	45.05	3201420
2024-05-24	44.86	45.15	44.79	44.97	4713141
2024-05-28	45.17	45.33	44.87	45.00	2823062
2024-05-29	44.31	44.55	44.23	44.50	2100816
2024-05-30	44.12	44.68	44.11	44.62	2343617
2024-05-31	43.76	43.86	43.50	43.82	3562747
2024-06-03	44.24	44.36	43.71	43.98	2572915
2024-06-04	44.44	44.54	44.11	44.31	2206343
2024-06-05	44.43	44.52	44.22	44.52	2046098
2024-06-06	44.55	44.60	44.29	44.57	4465561
2024-06-07	43.91	44.04	43.59	43.63	2286750
2024-06-10	43.77	44.02	43.54	43.95	1198692
2024-06-11	43.55	43.56	43.17	43.30	2827998
2024-06-12	43.58	43.66	43.33	43.38	3472534
2024-06-13	43.58	43.76	43.23	43.38	3891897
2024-06-14	43.19	43.26	43.00	43.13	2720888
2024-06-17	43.30	43.54	43.23	43.49	1426760
2024-06-18	43.35	43.66	43.27	43.53	1550602
2024-06-20	43.62	43.81	43.43	43.63	3613310
2024-06-21	43.24	43.32	43.07	43.12	2468347
2024-06-24	43.25	43.75	43.25	43.41	1576086
2024-06-25	43.12	43.20	42.93	42.96	2227171
2024-06-26	43.06	43.13	42.91	43.04	1596256
2024-06-27	42.57	42.57	42.07	42.11	2006280
2024-06-28	42.35	42.42	42.12	42.17	2402267
2024-07-01	42.53	42.64	42.32	42.38	1410456
2024-07-02	42.42	42.65	42.28	42.65	1836522
2024-07-03	42.97	43.45	42.97	43.37	2055339
2024-07-05	42.66	42.76	42.36	42.70	3199772
2024-07-08	42.41	42.41	42.21	42.32	2218076
2024-07-09	42.39	42.93	42.36	42.87	1638533
2024-07-10	42.63	42.80	42.56	42.70	1846913
2024-07-11	43.41	43.77	43.39	43.57	1544305
2024-07-12	44.25	44.49	43.99	44.01	2513037
2024-07-15	43.43	43.45	43.06	43.08	2321444
2024-07-16	42.73	43.09	42.68	43.06	4050367
2024-07-17	42.77	42.78	42.37	42.48	4426161
2024-07-18	42.51	42.76	42.14	42.17	2494508
2024-07-19	42.08	42.16	41.98	42.02	2179808
2024-07-22	42.62	42.89	42.57	42.77	1467219
2024-07-23	41.90	41.99	41.80	41.94	3183655
2024-07-24	41.75	41.92	41.44	41.47	7626898
2024-07-25	41.04	41.27	40.94	40.95	12533067
2024-07-26	40.98	41.37	40.90	41.25	2578691
2024-07-29	41.13	41.24	41.04	41.13	2787150
2024-07-30	40.88	40.88	40.68	40.73	1745491
2024-07-31	41.78	41.95	41.45	41.52	4654057
2024-08-01	41.50	41.55	40.90	40.96	3237229
2024-08-02	40.76	40.85	40.53	40.82	2229401
2024-08-05	40.00	40.75	39.95	40.62	4954655
2024-08-06	40.20	40.80	40.19	40.56	2106838
2024-08-07	41.18	41.25	40.69	40.77	4212268
2024-08-08	41.20	41.73	41.20	41.68	1537848
2024-08-09	41.46	41.55	41.29	41.51	1093060
2024-08-12	41.67	42.08	41.66	41.94	3018246
2024-08-13	42.03	42.21	41.96	42.17	1419197
2024-08-14	41.83	41.87	41.07	41.31	1665790
2024-08-15	41.67	42.11	41.65	41.92	3474845
2024-08-16	42.19	42.66	42.19	42.60	1441952
2024-08-19	42.77	43.09	42.75	42.91	1792641
2024-08-20	42.43	42.44	41.87	41.91	2255513
2024-08-21	42.00	42.43	42.00	42.39	1137173
2024-08-22	42.47	42.47	41.95	42.04	2256334
2024-08-23	42.35	42.66	42.21	42.52	1529376
2024-08-26	41.86	41.93	41.59	41.70	1468902
2024-08-27	42.03	42.13	41.80	41.86	1286386
2024-08-28	41.48	41.49	41.00	41.07	2555856
2024-08-29	41.48	41.65	41.44	41.53	2104859
2024-08-30	42.15	42.15	41.65	41.83	3306098
2024-09-03	41.32	41.47	41.22	41.33	1621605
2024-09-04	41.32	41.43	41.16	41.19	1725508
2024-09-05	41.18	41.38	41.06	41.15	2280201
2024-09-06	41.01	41.11	40.62	40.71	2054068
2024-09-09	40.42	40.72	40.38	40.62	1395873
2024-09-10	40.55	40.55	40.25	40.43	2074620
2024-09-11	40.45	40.83	40.37	40.78	1820330
2024-09-12	40.60	40.82	40.55	40.77	925019
2024-09-13	40.91	40.95	40.75	40.90	1735932
2024-09-16	41.12	41.18	41.03	41.10	973411
2024-09-17	41.44	41.73	41.44	41.47	1380911
2024-09-18	41.61	41.63	41.25	41.27	1633121
2024-09-19	42.39	42.71	42.17	42.65	1553056
2024-09-20	42.90	42.96	42.58	42.66	2685021
2024-09-23	43.01	43.56	42.99	43.28	1593091
2024-09-24	45.95	47.29	45.76	47.16	16430591
2024-09-25	45.89	46.42	45.80	46.08	7315356
2024-09-26	50.00	50.37	49.19	50.10	11895452
2024-09-27	50.40	51.33	50.30	50.99	14573464
2024-09-30	52.41	52.45	50.82	50.91	11653872
2024-10-01	51.26	53.00	50.94	52.98	8636968
2024-10-02	56.00	56.52	54.98	56.48	16841177
2024-10-03	54.37	55.54	54.12	54.99	12097001
2024-10-04	56.76	57.07	56.30	57.00	9803744
2024-10-07	58.29	59.79	57.51	59.67	21376027
2024-10-08	53.17	53.69	51.88	53.22	13902379
2024-10-09	51.06	52.36	50.81	51.97	12398433
2024-10-10	52.59	52.82	51.63	52.35	5989240
2024-10-11	51.50	52.98	51.22	52.64	8901339
2024-10-14	51.83	52.80	51.37	51.58	6446930
2024-10-15	50.12	50.29	48.82	49.04	14678516
2024-10-16	49.60	50.08	49.44	49.70	3032772
2024-10-17	48.71	48.71	48.12	48.36	4333849
2024-10-18	50.97	51.00	50.33	50.49	4328028
2024-10-21	49.77	50.10	49.50	49.90	3073997
2024-10-22	50.12	50.85	50.06	50.38	2965598
2024-10-23	50.70	50.78	49.99	50.09	2404718
2024-10-24	49.77	49.99	49.35	49.72	2067821
2024-10-25	50.28	50.40	49.82	49.85	2507812
2024-10-28	50.01	50.79	50.00	50.56	3348696
2024-10-29	50.73	50.79	50.00	50.07	3343332
2024-10-30	49.22	49.65	49.05	49.46	2307366
2024-10-31	49.24	49.34	48.78	49.25	4569759
2024-11-01	49.75	49.89	49.40	49.48	3045479
2024-11-04	49.96	50.46	49.84	49.85	1590795
2024-11-05	51.03	51.32	50.76	51.03	3222743
2024-11-06	49.39	50.02	49.01	49.65	13273499
2024-11-07	51.85	52.70	51.68	52.33	16886125
2024-11-08	50.00	50.32	49.12	49.46	5625090
2024-11-11	49.81	49.86	49.40	49.47	5297317
2024-11-12	48.26	48.43	47.72	47.86	5531586
2024-11-13	48.38	48.45	47.68	47.76	3551175
2024-11-14	47.57	47.69	47.18	47.35	2422773
2024-11-15	47.44	47.51	47.17	47.38	3279196
2024-11-18	47.76	48.10	47.69	48.04	1379790
2024-11-19	47.71	47.81	47.60	47.69	1599537
2024-11-20	47.96	48.03	47.80	47.98	1516222
2024-11-21	47.64	47.79	47.51	47.59	1904019
2024-11-22	46.50	46.56	46.28	46.48	2954396
2024-11-25	46.28	46.50	46.18	46.38	2544781
2024-11-26	46.40	46.43	45.94	46.10	1623051
2024-11-27	47.32	47.48	47.11	47.24	2072325
2024-11-29	46.95	47.34	46.77	47.32	1542975
2024-12-02	47.30	47.47	47.05	47.38	2084632
2024-12-03	47.47	47.78	47.44	47.56	2114578
2024-12-04	47.48	47.51	47.02	47.09	3282143
2024-12-05	47.29	47.52	47.26	47.39	1072293
2024-12-06	48.10	48.18	47.80	47.81	2047250
2024-12-09	51.08	52.22	51.05	51.52	13323920
2024-12-10	49.37	49.52	49.04	49.19	7387165
2024-12-11	48.90	48.90	48.51	48.84	5404503
2024-12-12	48.80	49.14	48.63	48.85	2721897
2024-12-13	48.35	48.35	47.94	48.22	2063832
2024-12-16	47.62	47.85	47.46	47.49	1675348
2024-12-17	46.75	47.32	46.71	47.22	2795683
2024-12-18	47.08	47.21	46.37	46.39	1696085
2024-12-19	47.05	47.07	46.72	46.72	1739004
2024-12-20	46.80	47.29	46.72	47.10	2358434
2024-12-23	47.06	47.37	46.91	47.29	1159781
2024-12-24	47.67	47.77	47.56	47.71	695244
2024-12-26	47.68	48.12	47.54	47.83	800977
2024-12-27	47.40	47.51	47.24	47.47	1326933
2024-12-30	47.25	47.25	46.88	46.95	1688170
2024-12-31	46.91	47.03	46.73	46.86	1417138
2025-01-02	46.27	46.36	45.99	46.02	2955755
2025-01-03	46.27	46.39	46.11	46.39	1446401
2025-01-06	46.71	46.82	45.43	45.62	3479834
2025-01-07	45.45	45.64	45.17	45.24	2081021
2025-01-08	44.72	44.99	44.58	44.93	3759185
2025-01-10	44.23	44.29	43.70	43.71	3670145
2025-01-13	43.77	44.07	43.71	43.87	6034742
2025-01-14	44.96	45.09	44.77	44.83	4489950
2025-01-15	45.35	45.38	45.12	45.31	1158318
2025-01-16	45.34	45.39	45.18	45.28	937761
2025-01-17	45.58	46.63	45.56	46.21	2633166
2025-01-21	46.73	46.81	46.24	46.51	2444109
2025-01-22	46.29	46.40	45.98	46.31	867812
2025-01-23	46.10	46.29	45.91	46.25	1135020
2025-01-24	46.88	47.45	46.80	47.39	1445579
2025-01-27	47.87	47.97	47.50	47.74	1770575
2025-01-28	47.82	48.42	47.33	48.40	5882710
2025-01-29	48.73	48.99	48.20	48.25	5474907
2025-01-30	48.41	49.74	48.38	49.43	2949194
2025-01-31	49.44	49.44	48.26	48.41	5020053
2025-02-03	47.42	48.57	47.35	48.08	4381801

Explore More About MCHI

Coins representing dividend payouts and trends

MCHI Dividend History

Discover iShares MSCI China'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

MCHI Stock Split History

Discover iShares MSCI China'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

MCHI Historical Prices

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

Web Analytics