MDLZ Historical Prices

Summary

Key Stock Metrics

55.88

(February 4, 2025)

52-Week Low

76.69

(February 5, 2024)

52-Week High

78.59

(April 28, 2023)

All-Time High

56.12

(February 4, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2011-05-23	22.89	22.95	22.82	22.90	7817456
2011-05-24	22.82	22.93	22.80	22.83	7662661
2011-05-25	22.68	22.79	22.52	22.54	10342578
2011-05-26	22.54	22.75	22.44	22.66	5838016
2011-05-27	22.68	22.86	22.68	22.75	4367247
2011-05-31	22.77	22.91	22.74	22.89	12874324
2011-06-01	22.85	22.91	22.69	22.74	8141629
2011-06-02	22.69	22.75	22.41	22.53	9935522
2011-06-03	22.31	22.45	22.29	22.32	7964023
2011-06-06	22.30	22.38	22.23	22.30	11748296
2011-06-07	22.34	22.43	22.27	22.28	10658363
2011-06-08	22.20	22.38	22.15	22.30	6618230
2011-06-09	22.30	22.51	22.21	22.40	6567525
2011-06-10	22.28	22.39	22.09	22.12	7942725
2011-06-13	22.20	22.49	22.10	22.34	5932081
2011-06-14	22.50	22.55	22.31	22.43	7587060
2011-06-15	22.35	22.42	22.14	22.27	10936213
2011-06-16	22.24	22.49	22.19	22.45	8212044
2011-06-17	22.57	22.73	22.53	22.57	11973706
2011-06-20	22.51	22.90	22.51	22.78	6981068
2011-06-21	22.88	22.88	22.74	22.79	5254657
2011-06-22	22.74	22.81	22.67	22.69	4936417
2011-06-23	22.55	22.56	22.17	22.43	11113327
2011-06-24	22.47	22.70	22.46	22.65	11485245
2011-06-27	22.66	22.79	22.55	22.58	9548353
2011-06-28	22.58	22.91	22.51	22.60	11392009
2011-06-29	22.71	22.88	22.68	22.80	8743226
2011-06-30	22.86	23.22	22.86	23.06	8871578
2011-07-01	22.94	23.24	22.90	23.22	5831351
2011-07-05	23.17	23.37	23.17	23.32	9661038
2011-07-06	23.31	23.48	23.28	23.47	9081456
2011-07-07	23.55	23.58	23.45	23.52	11192583
2011-07-08	23.40	23.52	23.32	23.38	9296711
2011-07-11	23.25	23.40	23.14	23.25	7001521
2011-07-12	23.19	23.36	23.17	23.17	7075933
2011-07-13	23.23	23.30	23.08	23.15	6319372
2011-07-14	23.15	23.33	23.02	23.15	9833077
2011-07-15	23.17	23.21	23.02	23.15	12177874
2011-07-18	23.10	23.14	22.88	23.03	8494558
2011-07-19	23.08	23.21	23.05	23.08	9586599
2011-07-20	23.17	23.21	23.04	23.08	8300149
2011-07-21	23.17	23.29	23.11	23.22	11803490
2011-07-22	23.29	23.29	23.15	23.19	5697518
2011-07-25	23.08	23.13	22.91	22.93	6458418
2011-07-26	22.97	22.98	22.80	22.85	8275858
2011-07-27	22.79	22.85	22.57	22.60	9315927
2011-07-28	22.64	22.79	22.62	22.64	6964973
2011-07-29	22.48	22.68	22.43	22.51	8084939
2011-08-01	22.66	22.68	22.22	22.48	8036189
2011-08-02	22.36	22.58	22.34	22.35	11035831
2011-08-03	22.31	22.47	22.13	22.45	10799058
2011-08-04	23.59	23.76	22.07	22.11	60754931
2011-08-05	22.84	23.11	22.36	22.83	32605191
2011-08-08	22.22	22.76	21.98	22.07	31335336
2011-08-09	22.23	22.42	21.47	22.40	28545103
2011-08-10	22.24	22.26	21.37	21.47	23875305
2011-08-11	21.41	22.55	21.36	22.32	22893901
2011-08-12	22.39	22.63	22.19	22.52	14456646
2011-08-15	22.64	22.81	22.50	22.70	10505497
2011-08-16	22.56	22.61	22.28	22.39	12692981
2011-08-17	22.54	22.75	22.47	22.60	11354924
2011-08-18	22.22	22.49	21.93	22.13	15868136
2011-08-19	21.98	22.44	21.89	21.90	15545045
2011-08-22	22.40	22.40	21.91	21.96	9807765
2011-08-23	22.03	22.32	21.83	22.32	11476282
2011-08-24	22.28	22.43	22.13	22.40	8550668
2011-08-25	22.46	22.52	21.94	22.00	9092833
2011-08-26	21.94	22.32	21.54	22.22	9229592
2011-08-29	22.41	22.70	22.37	22.63	7700234
2011-08-30	22.63	22.83	22.45	22.72	8939083
2011-08-31	22.80	23.04	22.77	22.93	11402324
2011-09-01	22.85	22.98	22.74	22.79	9704401
2011-09-02	22.55	22.77	22.40	22.43	8571787
2011-09-06	22.05	22.36	21.96	22.31	10705383
2011-09-07	22.61	22.89	22.49	22.77	13528432
2011-09-08	22.63	23.25	22.61	22.95	14626919
2011-09-09	22.75	22.75	22.26	22.59	13032201
2011-09-12	22.32	22.45	22.05	22.42	12112393
2011-09-13	22.41	22.44	22.16	22.41	9473982
2011-09-14	22.51	22.81	22.23	22.60	9167368
2011-09-15	22.81	22.95	22.61	22.88	8533279
2011-09-16	22.94	23.02	22.81	22.95	14710998
2011-09-19	22.75	22.94	22.67	22.83	8857430
2011-09-20	22.83	22.90	22.58	22.60	9361703
2011-09-21	22.65	22.79	22.33	22.34	11457777
2011-09-22	21.41	22.15	21.41	22.07	13359819
2011-09-23	21.90	22.17	21.84	22.07	10821261
2011-09-26	22.15	22.47	22.03	22.43	9705664
2011-09-27	22.85	23.07	22.60	22.87	10829338
2011-09-28	22.72	22.92	22.36	22.41	10046952
2011-09-29	22.72	22.78	22.36	22.57	7931996
2011-09-30	22.45	22.77	21.97	21.98	12893942
2011-10-03	21.82	22.07	21.65	21.66	11764861
2011-10-04	21.52	21.54	20.87	21.51	20456291
2011-10-05	21.48	21.58	21.28	21.53	13360037
2011-10-06	21.49	21.98	21.37	21.97	10060250
2011-10-07	22.12	22.28	21.94	22.10	10070859
2011-10-10	22.35	22.45	22.08	22.45	7005270
2011-10-11	22.40	22.66	22.36	22.52	5839082
2011-10-12	22.63	22.80	22.57	22.65	8164711
2011-10-13	22.55	22.94	22.53	22.81	7154716
2011-10-14	23.08	23.12	22.85	23.06	7960478
2011-10-17	23.08	23.20	22.74	22.76	6773382
2011-10-18	22.79	23.24	22.75	23.07	10094654
2011-10-19	22.95	23.16	22.70	22.81	8062819
2011-10-20	22.89	23.11	22.87	22.95	8171587
2011-10-21	23.14	23.14	22.93	23.04	10737615
2011-10-24	23.07	23.15	22.91	23.10	5931366
2011-10-25	23.14	23.23	22.78	22.87	9273427
2011-10-26	23.15	23.17	22.81	22.93	9004694
2011-10-27	23.34	23.37	22.98	23.22	15828701
2011-10-28	23.17	23.35	23.02	23.17	7822948
2011-10-31	22.96	23.21	22.96	23.03	9503982
2011-11-01	22.62	22.86	22.56	22.62	10533684
2011-11-02	22.91	22.94	22.56	22.68	8237593
2011-11-03	23.51	23.76	23.15	23.42	14216977
2011-11-04	23.40	23.41	22.94	23.03	9785311
2011-11-07	23.11	23.17	22.81	23.13	12348850
2011-11-08	23.25	23.27	22.99	23.23	7523320
2011-11-09	22.99	23.02	22.70	22.75	9121433
2011-11-10	22.96	23.08	22.83	23.00	6955304
2011-11-11	23.21	23.37	23.21	23.29	8418294
2011-11-14	23.33	23.34	23.09	23.19	4833715
2011-11-15	23.17	23.30	23.11	23.23	5188990
2011-11-16	23.02	23.34	22.94	23.03	6956832
2011-11-17	22.91	23.09	22.74	22.89	7221522
2011-11-18	22.87	22.94	22.74	22.76	7735912
2011-11-21	22.51	22.68	22.35	22.45	12548721
2011-11-22	22.49	22.74	22.42	22.62	7629077
2011-11-23	22.52	22.58	22.40	22.41	7267313
2011-11-25	22.38	22.60	22.32	22.47	3364639
2011-11-28	22.63	22.94	22.57	22.84	5972390
2011-11-29	22.92	23.21	22.88	23.13	7402723
2011-11-30	23.55	23.66	23.47	23.66	12589165
2011-12-01	23.68	23.98	23.65	23.89	11230072
2011-12-02	23.98	23.98	23.81	23.89	9674411
2011-12-05	24.13	24.16	23.74	23.90	7606619
2011-12-06	23.93	24.03	23.76	23.90	8309833
2011-12-07	23.80	23.93	23.72	23.80	8529505
2011-12-08	23.72	23.92	23.62	23.66	7631855
2011-12-09	23.74	24.16	23.74	24.02	7018614
2011-12-12	23.99	24.00	23.67	23.84	5790099
2011-12-13	23.94	24.12	23.70	23.75	6918282
2011-12-14	23.57	23.84	23.57	23.67	7480671
2011-12-15	23.72	23.97	23.72	23.87	6424737
2011-12-16	23.99	24.09	23.75	23.89	14251306
2011-12-19	24.03	24.09	23.66	23.71	7449798
2011-12-20	23.90	24.20	23.88	24.16	8357447
2011-12-21	24.18	24.57	24.18	24.45	12053103
2011-12-22	24.57	24.57	24.26	24.42	8643618
2011-12-23	24.42	24.71	24.36	24.71	4738953
2011-12-27	24.68	24.83	24.62	24.68	4951166
2011-12-28	24.51	24.54	24.37	24.39	4320235
2011-12-29	24.43	24.67	24.41	24.67	4104653
2011-12-30	24.48	24.59	24.43	24.46	4407160
2012-01-03	24.84	24.91	24.35	24.40	8773241
2012-01-04	24.45	24.56	24.33	24.48	7336550
2012-01-05	24.50	24.80	24.48	24.71	8508667
2012-01-06	24.82	24.85	24.55	24.58	7954431
2012-01-09	24.66	24.73	24.51	24.69	5238890
2012-01-10	24.92	24.97	24.81	24.89	6825644
2012-01-11	24.85	24.92	24.70	24.83	5576571
2012-01-12	24.95	25.05	24.85	25.02	6206975
2012-01-13	24.99	25.04	24.69	24.73	10413718
2012-01-17	24.97	25.22	24.88	24.96	8494910
2012-01-18	24.97	25.41	24.97	25.35	11589444
2012-01-19	25.39	25.43	25.17	25.33	6959256
2012-01-20	25.41	25.41	25.11	25.31	7218945
2012-01-23	25.28	25.31	25.02	25.18	8766786
2012-01-24	25.12	25.27	25.01	25.07	7433379
2012-01-25	24.95	25.53	24.94	25.12	10357478
2012-01-26	25.24	25.46	25.12	25.27	6497115
2012-01-27	25.28	25.29	25.05	25.18	6794693
2012-01-30	25.08	25.09	24.90	24.99	6204617
2012-01-31	25.04	25.11	24.90	25.07	6688393
2012-02-01	25.22	25.39	25.16	25.18	5254759
2012-02-02	25.24	25.33	25.19	25.26	4903748
2012-02-03	25.41	25.57	25.38	25.45	5970825
2012-02-06	25.45	25.49	25.28	25.33	5310669
2012-02-07	25.22	25.28	25.11	25.21	5800093
2012-02-08	25.18	25.30	25.14	25.23	6015487
2012-02-09	25.24	25.39	25.24	25.29	4800899
2012-02-10	25.19	25.29	25.10	25.26	6107306
2012-02-13	25.34	25.39	25.11	25.14	7430747
2012-02-14	25.16	25.28	25.09	25.20	8029408
2012-02-15	25.09	25.35	25.02	25.07	7808967
2012-02-16	25.22	25.25	25.00	25.03	8225260
2012-02-17	25.00	25.12	24.74	24.88	11189627
2012-02-21	25.29	25.41	25.08	25.25	16394453
2012-02-22	25.16	25.27	24.79	24.87	12134103
2012-02-23	24.80	24.96	24.78	24.86	7668852
2012-02-24	24.87	24.93	24.73	24.80	7730649
2012-02-27	24.57	25.01	24.56	24.82	8254133
2012-02-28	24.89	25.01	24.75	24.88	7107440
2012-02-29	24.90	24.99	24.77	24.92	8326684
2012-03-01	24.93	24.99	24.82	24.88	6536863
2012-03-02	24.88	25.10	24.85	25.04	7348957
2012-03-05	25.01	25.20	25.01	25.10	7836893
2012-03-06	25.00	25.22	24.97	25.05	11427228
2012-03-07	24.80	24.87	24.60	24.76	10982210
2012-03-08	24.91	24.95	24.78	24.82	7471031
2012-03-09	24.82	24.86	24.74	24.84	5986712
2012-03-12	24.84	25.03	24.76	24.95	5409806
2012-03-13	25.10	25.24	25.05	25.22	6898422
2012-03-14	25.24	25.28	24.93	24.99	8008815
2012-03-15	24.96	25.07	24.87	25.07	8144253
2012-03-16	25.17	25.24	24.95	25.12	13561077
2012-03-19	25.10	25.20	25.05	25.10	6736468
2012-03-20	25.00	25.21	24.99	25.10	6168801
2012-03-21	25.08	25.19	24.99	25.08	5101589
2012-03-22	25.03	25.10	24.92	25.01	5664851
2012-03-23	25.05	25.10	24.95	25.04	5424487
2012-03-26	25.12	25.29	25.11	25.29	5980156
2012-03-27	25.30	25.31	25.09	25.11	8586117
2012-03-28	24.93	25.03	24.81	24.86	9183223
2012-03-29	24.82	24.88	24.67	24.75	8310112
2012-03-30	24.79	25.05	24.77	24.88	8396669
2012-04-02	24.91	25.20	24.90	25.12	8850568
2012-04-03	25.16	25.19	25.02	25.07	9606813
2012-04-04	24.97	25.12	24.95	25.02	6919627
2012-04-05	24.94	24.98	24.76	24.90	7630642
2012-04-09	24.71	24.78	24.59	24.61	5726585
2012-04-10	24.55	24.59	24.22	24.23	11254973
2012-04-11	24.37	24.43	24.06	24.14	16925871
2012-04-12	24.16	24.33	24.12	24.31	10981932
2012-04-13	24.29	24.56	24.29	24.45	8400579
2012-04-16	24.51	24.69	24.42	24.60	7513636
2012-04-17	24.75	25.23	24.71	25.19	11345686
2012-04-18	25.09	25.15	24.99	25.03	8007490
2012-04-19	25.10	25.12	24.91	25.01	8440238
2012-04-20	25.03	25.37	25.03	25.23	7211586
2012-04-23	25.01	25.07	24.80	24.87	6266175
2012-04-24	24.97	25.22	24.93	25.11	7131026
2012-04-25	25.25	25.45	25.21	25.36	10150414
2012-04-26	25.31	25.59	25.29	25.53	6396569
2012-04-27	25.64	25.88	25.63	25.79	9271487
2012-04-30	26.02	26.14	25.90	26.10	13825888
2012-05-01	26.03	26.18	25.97	26.03	9522968
2012-05-02	26.01	26.13	25.93	25.99	12610881
2012-05-03	25.88	26.00	25.76	25.92	9933706
2012-05-04	25.72	26.04	25.69	25.69	13304556
2012-05-07	25.69	25.84	25.63	25.70	12434490
2012-05-08	25.63	25.77	25.57	25.64	12279986
2012-05-09	25.44	25.62	25.43	25.45	10486128
2012-05-10	25.55	25.66	25.45	25.57	8234296
2012-05-11	25.50	25.70	25.48	25.56	8036566
2012-05-14	25.44	25.70	25.40	25.56	10892999
2012-05-15	25.59	25.66	25.37	25.41	7440671
2012-05-16	25.45	25.48	25.28	25.28	8115696
2012-05-17	25.24	25.35	25.09	25.10	7249411
2012-05-18	25.15	25.39	25.10	25.20	13789059
2012-05-21	25.29	25.37	25.12	25.26	7679365
2012-05-22	25.26	25.46	25.22	25.41	9781585
2012-05-23	25.31	25.46	25.07	25.14	11005404
2012-05-24	25.12	25.35	25.11	25.33	8102671
2012-05-25	25.30	25.34	25.16	25.25	6783316
2012-05-29	25.35	25.42	25.18	25.30	6341017
2012-05-30	25.08	25.19	25.03	25.14	6122500
2012-05-31	25.12	25.19	25.01	25.05	9236579
2012-06-01	24.87	24.93	24.59	24.59	8602391
2012-06-04	24.53	24.69	24.48	24.65	6483146
2012-06-05	24.57	24.68	24.40	24.61	7592014
2012-06-06	24.67	24.86	24.66	24.86	7808929
2012-06-07	25.07	25.17	24.88	24.97	9315103
2012-06-08	25.03	25.09	24.99	25.03	8430301
2012-06-11	25.15	25.25	24.95	24.97	6874887
2012-06-12	25.07	25.20	25.01	25.13	8035453
2012-06-13	25.10	25.25	24.99	25.16	6975187
2012-06-14	25.25	25.45	25.20	25.35	9675324
2012-06-15	25.50	25.62	25.29	25.29	12644909
2012-06-18	25.34	25.67	25.33	25.52	9345871
2012-06-19	25.55	25.63	25.41	25.53	7649027
2012-06-20	25.49	25.63	25.36	25.54	10588915
2012-06-21	25.59	25.74	25.37	25.40	27166805
2012-06-25	25.30	25.33	25.11	25.28	6875817
2012-06-26	25.28	25.33	24.71	24.72	11673746
2012-06-27	24.69	24.69	24.43	24.49	9174932
2012-06-28	24.41	24.71	24.29	24.68	7302071
2012-06-29	24.94	25.28	24.82	25.28	10282695
2012-07-02	25.09	25.46	25.05	25.46	8676154
2012-07-03	25.43	25.73	25.38	25.67	8446196
2012-07-05	25.65	25.85	25.58	25.58	7290044
2012-07-06	25.56	25.66	25.45	25.52	6090948
2012-07-09	25.48	25.56	25.39	25.55	7043628
2012-07-10	25.73	26.02	25.67	25.80	13837611
2012-07-11	25.79	25.92	25.67	25.77	8365120
2012-07-12	25.55	25.65	25.50	25.60	8213372
2012-07-13	25.58	26.02	25.55	26.00	7095466
2012-07-16	26.13	26.15	25.81	25.91	7759470
2012-07-17	26.02	26.18	25.81	26.05	6843228
2012-07-18	26.02	26.19	25.98	26.17	9724960
2012-07-19	26.24	26.37	26.11	26.31	14520211
2012-07-20	26.21	26.35	25.91	26.29	48385052
2012-07-23	25.93	25.94	25.55	25.66	15559581
2012-07-24	25.73	25.76	25.46	25.54	10375711
2012-07-25	25.65	25.65	24.32	25.43	8508646
2012-07-26	25.82	26.05	25.71	25.78	11258461
2012-07-27	26.07	26.09	25.78	25.80	13683383
2012-07-30	25.91	25.98	25.82	25.86	12186993
2012-07-31	25.79	26.03	25.67	26.00	10699386
2012-08-01	26.05	26.15	25.69	25.79	7220577
2012-08-02	25.54	25.72	25.37	25.49	10500645
2012-08-03	26.15	26.77	26.15	26.52	19362038
2012-08-06	26.87	27.17	26.55	26.58	15182684
2012-08-07	26.70	26.83	26.58	26.75	14035981
2012-08-08	26.74	27.01	26.73	26.91	8174911
2012-08-09	26.89	27.00	26.61	26.89	7382135
2012-08-10	26.71	26.82	26.58	26.79	8036601
2012-08-13	26.81	26.91	26.75	26.84	7321354
2012-08-14	26.86	26.93	26.70	26.77	7012636
2012-08-15	26.77	26.80	26.55	26.64	8592505
2012-08-16	26.53	26.69	26.46	26.64	7857610
2012-08-17	26.67	26.67	26.39	26.51	10181177
2012-08-20	26.39	26.70	26.35	26.69	6388843
2012-08-21	26.65	27.10	26.63	26.91	10521325
2012-08-22	26.96	27.23	26.68	26.85	9655206
2012-08-23	26.79	27.09	26.72	27.02	14286455
2012-08-24	26.91	27.43	26.91	27.41	12104900
2012-08-27	27.39	27.43	27.27	27.32	8057848
2012-08-28	27.34	27.49	27.30	27.40	9452100
2012-08-29	27.41	27.46	27.26	27.28	7606295
2012-08-30	27.13	27.23	26.99	27.07	8132668
2012-08-31	27.32	27.45	27.11	27.17	9799932
2012-09-04	27.04	27.46	27.01	27.39	12288638
2012-09-05	27.40	27.49	27.09	27.28	8790559
2012-09-06	27.35	27.78	27.30	27.70	13804069
2012-09-07	26.73	26.78	25.99	26.18	46357881
2012-09-10	26.43	26.68	26.30	26.32	21248138
2012-09-11	26.30	26.37	25.94	26.03	16842108
2012-09-12	26.05	26.13	25.86	25.91	11657362
2012-09-13	25.88	26.35	25.88	26.27	13060638
2012-09-14	26.14	26.30	26.01	26.14	23144268
2012-09-17	25.84	26.00	25.74	25.99	17594343
2012-09-18	25.86	26.47	25.82	26.46	22576858
2012-09-19	26.51	26.79	26.49	26.73	22677929
2012-09-20	26.61	27.33	26.57	27.23	35456742
2012-09-21	27.34	27.62	27.27	27.35	57610138
2012-09-24	27.22	27.32	27.13	27.25	16956930
2012-09-25	27.17	27.46	27.04	27.07	20446018
2012-09-26	27.18	27.37	26.96	27.02	15227249
2012-09-27	26.94	27.06	26.84	26.97	14123845
2012-09-28	26.98	27.13	26.77	27.07	13989021
2012-10-01	26.89	27.85	26.89	27.83	24527563
2012-10-02	28.42	28.48	27.39	28.01	31590211
2012-10-03	28.18	28.29	27.73	27.83	37901593
2012-10-04	27.87	28.21	27.87	28.06	16877994
2012-10-05	28.25	28.37	27.74	27.81	17569280
2012-10-08	27.85	27.90	27.48	27.55	17364334
2012-10-09	27.55	27.62	27.28	27.36	16782505
2012-10-10	27.53	27.53	27.10	27.25	24674899
2012-10-11	27.30	27.41	27.15	27.24	13761060
2012-10-12	27.36	27.40	27.16	27.22	12058074
2012-10-15	27.48	27.50	27.19	27.22	12916285
2012-10-16	27.46	27.50	26.95	27.17	16349229
2012-10-17	27.04	27.50	27.04	27.45	11405163
2012-10-18	27.50	27.56	27.35	27.42	8753939
2012-10-19	27.40	27.44	26.92	27.01	16446920
2012-10-22	27.02	27.13	26.85	27.00	14178216
2012-10-23	26.77	26.94	26.54	26.68	11255353
2012-10-24	26.76	26.76	26.45	26.53	10768054
2012-10-25	26.68	26.79	26.38	26.47	11890010
2012-10-26	26.43	26.64	26.18	26.60	17172194
2012-10-31	26.75	26.79	26.30	26.55	11829847
2012-11-01	26.68	26.85	26.50	26.80	10718893
2012-11-02	26.80	26.80	26.24	26.28	27262812
2012-11-05	26.20	26.46	26.05	26.41	12723680
2012-11-06	26.02	26.63	26.00	26.49	14611779
2012-11-07	26.25	26.42	26.07	26.25	13179068
2012-11-08	25.80	26.59	25.76	26.11	33180319
2012-11-09	26.00	26.23	25.76	26.02	19361670
2012-11-12	26.08	26.17	25.90	25.96	9070006
2012-11-13	25.84	26.05	25.74	25.74	13056212
2012-11-14	25.76	25.81	25.10	25.15	18479964
2012-11-15	25.03	25.18	24.50	25.11	19003654
2012-11-16	25.11	25.60	25.03	25.56	18817769
2012-11-19	25.82	25.91	25.52	25.83	10613081
2012-11-20	26.01	26.04	25.50	25.54	11552879
2012-11-21	25.71	25.90	25.27	25.41	14172343
2012-11-23	25.42	25.65	25.29	25.62	6080755
2012-11-26	25.50	25.59	25.39	25.51	10869281
2012-11-27	25.55	25.61	25.25	25.27	9704567
2012-11-28	25.16	25.70	25.16	25.66	14792571
2012-11-29	25.77	25.80	25.53	25.78	13019656
2012-11-30	25.71	25.99	25.71	25.89	12208431
2012-12-03	26.02	26.02	25.58	25.67	8887157
2012-12-04	25.71	25.88	25.60	25.75	9934837
2012-12-05	25.71	25.90	25.46	25.49	13243763
2012-12-06	25.55	25.65	25.40	25.52	7797045
2012-12-07	25.66	25.74	25.30	25.58	10690497
2012-12-10	25.62	26.10	25.61	25.94	11433464
2012-12-11	26.02	26.23	25.98	26.13	11868624
2012-12-12	26.07	26.20	25.81	26.04	10581531
2012-12-13	26.00	26.17	25.75	26.10	10704151
2012-12-14	26.10	26.12	25.98	26.04	8553291
2012-12-17	26.01	26.16	25.91	26.05	12684401
2012-12-18	26.03	26.16	25.74	25.89	19277148
2012-12-19	25.88	26.08	25.79	25.94	13070640
2012-12-20	25.95	26.08	25.86	26.07	10786362
2012-12-21	25.75	25.81	25.47	25.76	24628576
2012-12-24	25.69	25.80	25.60	25.67	2641634
2012-12-26	25.61	25.74	25.35	25.39	5194652
2012-12-27	25.22	25.43	25.06	25.36	9139362
2012-12-28	25.18	25.37	25.15	25.26	8685421
2012-12-31	25.04	25.49	25.00	25.45	10730299
2013-01-02	25.84	26.69	25.78	26.67	17862321
2013-01-03	26.70	26.77	26.49	26.64	9075475
2013-01-04	26.70	26.83	26.55	26.74	7695920
2013-01-07	26.62	26.74	26.55	26.66	7576150
2013-01-08	26.52	26.92	26.46	26.68	14360702
2013-01-09	26.79	27.08	26.68	27.05	11671378
2013-01-10	27.13	27.34	27.09	27.31	16348446
2013-01-11	27.35	27.54	27.25	27.42	10162599
2013-01-14	27.46	27.52	27.17	27.48	8688120
2013-01-15	27.58	27.74	27.34	27.71	9863127
2013-01-16	27.75	27.92	27.58	27.82	9219382
2013-01-17	27.84	28.08	27.77	28.06	23916631
2013-01-18	27.97	28.10	27.82	28.08	15906817
2013-01-22	27.73	28.04	27.30	27.56	18213170
2013-01-23	27.50	27.89	27.35	27.79	15212264
2013-01-24	27.93	28.03	27.64	27.83	14444429
2013-01-25	27.83	27.89	27.69	27.78	12066858
2013-01-28	27.88	27.93	27.62	27.81	6456508
2013-01-29	27.54	27.93	27.54	27.83	6258863
2013-01-30	27.83	27.98	27.67	27.73	5800511
2013-01-31	27.65	27.95	27.65	27.79	7541261
2013-02-01	28.00	28.32	27.93	28.22	9623297
2013-02-04	28.01	28.15	27.83	27.88	8954261
2013-02-05	27.95	28.11	27.85	27.95	10961329
2013-02-06	27.90	28.13	27.80	28.00	10908243
2013-02-07	27.64	28.08	27.58	28.04	14465183
2013-02-08	27.80	28.10	27.75	27.76	11159662
2013-02-11	27.73	27.80	27.63	27.75	9811818
2013-02-12	27.70	27.83	27.27	27.68	14931001
2013-02-13	27.74	27.81	27.46	27.75	13906463
2013-02-14	26.69	27.02	26.45	26.57	37729144
2013-02-15	26.84	27.07	26.60	26.72	21794438
2013-02-19	26.75	27.19	26.75	26.96	18329918
2013-02-20	27.07	27.15	26.95	27.03	17057160
2013-02-21	26.99	27.05	26.64	26.82	16936542
2013-02-22	26.89	27.13	26.73	26.77	16665216
2013-02-25	26.79	27.08	26.48	26.49	15527084
2013-02-26	26.53	26.98	26.51	26.95	13702822
2013-02-27	26.86	27.67	26.86	27.57	13810104
2013-02-28	27.54	27.86	27.53	27.64	15016680
2013-03-01	26.94	27.86	26.94	27.81	17228009
2013-03-04	27.70	28.44	27.61	28.28	21335484
2013-03-05	28.36	28.67	28.33	28.51	17493590
2013-03-06	28.50	28.67	28.45	28.52	9612984
2013-03-07	28.67	28.68	28.44	28.55	14008707
2013-03-08	28.62	28.75	28.39	28.58	8026353
2013-03-11	28.54	28.58	28.42	28.43	8411725
2013-03-12	28.49	28.55	28.16	28.21	12486185
2013-03-13	28.30	28.51	28.21	28.47	8432003
2013-03-14	28.50	28.55	28.34	28.53	8321067
2013-03-15	28.45	28.68	28.36	28.41	20243240
2013-03-18	28.26	28.47	28.07	28.31	7874302
2013-03-19	28.29	28.54	28.17	28.34	7797651
2013-03-20	28.59	28.72	28.42	28.69	10066445
2013-03-21	28.58	28.74	28.41	28.56	11615270
2013-03-22	29.32	30.12	29.27	29.73	34327301
2013-03-25	29.95	30.30	29.70	29.88	18993715
2013-03-26	29.98	30.30	29.84	30.29	11424745
2013-03-27	29.91	30.38	29.87	30.35	13734326
2013-03-28	30.44	30.66	30.22	30.62	14551786
2013-04-01	30.42	30.81	30.38	30.68	8209430
2013-04-02	30.67	30.95	30.64	30.80	9528082
2013-04-03	30.76	30.83	30.10	30.29	12408728
2013-04-04	30.40	30.41	30.22	30.28	8063137
2013-04-05	29.88	30.21	29.84	30.03	10431876
2013-04-08	30.15	30.20	29.92	30.15	15375744
2013-04-09	30.12	30.24	29.93	30.13	8422065
2013-04-10	30.17	30.36	30.15	30.23	13486309
2013-04-11	30.53	30.65	30.33	30.35	12583388
2013-04-12	30.54	30.58	30.27	30.55	7786562
2013-04-15	30.68	30.75	30.15	30.19	10772066
2013-04-16	30.20	30.73	30.20	30.63	8798667
2013-04-17	30.39	30.52	29.75	29.82	15300675
2013-04-18	29.79	30.16	29.73	30.10	13003882
2013-04-19	30.14	31.80	30.05	31.69	24337268
2013-04-22	31.40	31.65	31.26	31.53	12892651
2013-04-23	31.56	32.02	31.50	31.86	13460913
2013-04-24	32.03	32.10	31.42	31.46	10563425
2013-04-25	31.66	31.83	31.48	31.68	10815463
2013-04-26	31.78	31.80	31.44	31.56	9889868
2013-04-29	31.52	31.66	31.35	31.62	7146178
2013-04-30	31.51	31.69	31.30	31.45	10108028
2013-05-01	31.30	31.69	31.30	31.46	11243799
2013-05-02	31.46	31.74	31.31	31.42	7464248
2013-05-03	31.68	31.83	31.51	31.73	8364217
2013-05-06	31.64	31.80	31.11	31.15	9775381
2013-05-07	31.06	31.43	31.04	31.41	7525127
2013-05-08	31.16	31.50	30.64	30.92	22958926
2013-05-09	30.96	31.05	30.53	30.58	10968892
2013-05-10	30.73	30.78	30.43	30.63	14250119
2013-05-13	30.52	30.91	30.45	30.83	11166681
2013-05-14	30.84	31.27	30.83	31.18	13649397
2013-05-15	31.20	31.53	31.11	31.50	6828765
2013-05-16	31.40	31.68	31.20	31.46	11020380
2013-05-17	31.41	31.62	31.15	31.50	11930642
2013-05-20	31.49	31.51	30.74	30.80	10092653
2013-05-21	30.92	31.01	30.59	31.01	7138085
2013-05-22	30.94	31.99	30.90	31.77	18373068
2013-05-23	31.43	31.76	30.98	31.23	14956454
2013-05-24	31.00	31.33	30.76	30.95	10606653
2013-05-28	31.23	31.92	31.11	31.28	10189758
2013-05-29	31.08	31.21	30.27	30.28	14112192
2013-05-30	30.05	30.17	29.58	29.60	17735928
2013-05-31	29.39	29.84	29.21	29.48	18751835
2013-06-03	29.47	29.75	29.21	29.74	8879162
2013-06-04	29.92	30.06	29.36	29.57	9679918
2013-06-05	29.45	29.59	29.33	29.47	7614052
2013-06-06	29.51	29.58	29.08	29.29	10668301
2013-06-07	29.54	29.96	29.31	29.86	8802394
2013-06-10	29.84	30.18	29.46	29.58	10261783
2013-06-11	29.94	29.97	29.21	29.80	11656594
2013-06-12	30.00	30.05	29.46	29.53	8441031
2013-06-13	29.48	30.00	29.19	29.97	7881061
2013-06-14	29.82	30.23	29.62	29.81	8726501
2013-06-17	29.91	30.64	29.91	30.34	11431724
2013-06-18	30.33	30.61	30.24	30.50	6105898
2013-06-19	30.41	30.57	29.53	29.53	8724751
2013-06-20	29.21	29.44	28.24	28.34	15787332
2013-06-21	28.62	29.01	28.22	28.85	19734134
2013-06-24	28.59	28.86	28.43	28.64	9793339
2013-06-25	28.88	28.97	28.53	28.62	8635453
2013-06-26	28.82	29.04	28.68	28.85	8515051
2013-06-27	29.06	29.33	28.89	29.15	7100150
2013-06-28	28.89	29.20	28.53	28.53	12447752
2013-07-01	28.79	29.45	28.71	29.05	9324371
2013-07-02	28.80	29.17	28.69	28.78	6863987
2013-07-03	28.58	28.79	28.54	28.58	4534085
2013-07-05	28.90	28.99	28.50	28.78	6723760
2013-07-08	28.95	29.05	28.69	28.75	9245763
2013-07-09	29.04	29.17	28.74	29.04	9268964
2013-07-10	29.03	29.22	28.90	29.15	7955708
2013-07-11	29.60	30.20	29.45	30.17	8894422
2013-07-12	30.16	30.42	30.03	30.36	8961770
2013-07-15	30.47	30.50	30.09	30.18	7715461
2013-07-16	30.10	30.18	29.75	29.87	7700746
2013-07-17	30.13	31.18	29.85	30.50	19521045
2013-07-18	30.59	30.91	30.38	30.58	13132069
2013-07-19	30.59	30.71	30.19	30.69	9527442
2013-07-22	30.69	31.37	30.45	30.70	8208583
2013-07-23	30.77	31.32	30.70	31.08	12141494
2013-07-24	31.05	31.10	30.60	30.80	10059905
2013-07-25	30.57	31.19	30.53	31.14	6268435
2013-07-26	30.83	31.60	30.80	31.58	9685036
2013-07-29	31.45	31.70	31.26	31.61	7954569
2013-07-30	31.81	31.86	30.99	31.05	11787025
2013-07-31	31.04	31.50	31.00	31.27	8444193
2013-08-01	31.57	31.78	31.31	31.71	6605736
2013-08-02	31.67	32.00	31.48	31.94	6219961
2013-08-05	31.76	31.86	31.48	31.77	5371056
2013-08-06	31.53	31.92	31.50	31.86	6827659
2013-08-07	31.91	31.91	31.14	31.26	10798469
2013-08-08	31.95	32.91	31.57	32.70	19188063
2013-08-09	32.50	32.70	31.97	32.16	6993579
2013-08-12	31.96	32.09	31.60	31.88	8394435
2013-08-13	32.00	32.32	31.89	32.08	6966744
2013-08-14	31.96	31.99	31.59	31.60	7555624
2013-08-15	31.26	31.34	30.92	31.17	13455340
2013-08-16	31.06	31.18	30.73	30.96	10810423
2013-08-19	30.99	31.03	30.60	30.66	8302278
2013-08-20	30.70	31.03	30.59	30.75	6766847
2013-08-21	30.70	31.01	30.46	30.52	9606430
2013-08-22	30.57	32.56	30.40	31.10	8784316
2013-08-23	31.20	31.46	30.95	31.32	7508199
2013-08-26	31.22	31.30	30.65	30.72	7374775
2013-08-27	30.50	30.81	30.40	30.70	6663775
2013-08-28	30.60	30.90	30.18	30.55	8394642
2013-08-29	30.34	30.87	30.15	30.70	7978760
2013-08-30	30.64	30.98	30.55	30.67	7485044
2013-09-03	31.14	31.24	30.53	30.79	8840389
2013-09-04	30.69	31.19	30.67	30.88	10790383
2013-09-05	30.88	30.95	30.70	30.74	6467369
2013-09-06	30.90	31.22	30.43	30.94	7509448
2013-09-09	30.91	31.15	30.79	31.11	6231662
2013-09-10	31.33	31.46	30.69	31.04	7407460
2013-09-11	31.29	31.34	30.75	31.29	7854754
2013-09-12	31.34	31.38	31.08	31.27	8277161
2013-09-13	31.33	31.57	31.21	31.55	6425588
2013-09-16	31.73	31.96	31.64	31.86	9373278
2013-09-17	31.78	32.10	31.67	31.98	7051384
2013-09-18	31.90	32.93	31.84	32.73	9640345
2013-09-19	32.77	33.08	32.50	32.94	10977469
2013-09-20	32.90	32.90	32.26	32.30	14970585
2013-09-23	31.77	32.34	31.70	31.95	9371037
2013-09-24	31.95	32.35	31.90	32.06	6518225
2013-09-25	30.05	32.35	30.05	32.10	9291759
2013-09-26	32.04	32.12	31.82	31.97	4838196
2013-09-27	31.72	32.11	31.66	31.80	6160869
2013-09-30	31.49	31.80	30.88	31.42	9526038
2013-10-01	31.31	31.41	30.66	30.85	13363192
2013-10-02	30.72	30.85	30.07	30.65	13226574
2013-10-03	30.54	30.69	30.34	30.54	7714725
2013-10-04	30.48	31.13	30.48	30.86	7617566
2013-10-07	30.49	30.91	30.33	30.76	5559073
2013-10-08	30.79	31.06	30.68	30.69	7471915
2013-10-09	30.84	30.99	30.55	30.61	6397705
2013-10-10	30.92	31.35	30.76	31.20	6873232
2013-10-11	31.17	31.22	30.69	30.85	11706256
2013-10-14	30.76	30.91	30.42	30.68	13245358
2013-10-15	30.73	30.84	30.42	30.56	7339643
2013-10-16	30.85	31.50	30.72	31.44	9253271
2013-10-17	31.33	32.35	31.17	32.29	10015020
2013-10-18	32.28	32.49	32.08	32.45	9721158
2013-10-21	32.36	32.50	32.28	32.49	6231230
2013-10-22	32.58	33.58	32.48	33.26	10335869
2013-10-23	33.10	33.35	33.05	33.11	9415535
2013-10-24	33.09	33.28	32.82	33.25	6237173
2013-10-25	33.36	33.50	33.01	33.48	5989990
2013-10-28	33.34	33.89	33.32	33.57	8765191
2013-10-29	33.72	33.93	33.55	33.90	6175057
2013-10-30	34.00	34.10	33.65	33.84	8517887
2013-10-31	33.75	33.97	33.29	33.65	11928634
2013-11-01	33.75	33.79	33.42	33.59	8102724
2013-11-04	33.63	33.87	33.33	33.61	7165280
2013-11-05	33.41	33.66	33.24	33.44	5198982
2013-11-06	33.16	33.50	32.99	33.44	9292489
2013-11-07	33.23	33.23	31.79	32.09	20978183
2013-11-08	32.03	32.82	31.76	32.68	13468231
2013-11-11	32.72	32.89	32.29	32.37	11415583
2013-11-12	32.33	32.51	32.07	32.43	6893690
2013-11-13	33.24	33.33	32.68	33.31	12794043
2013-11-14	33.42	34.25	33.31	34.16	12977693
2013-11-15	33.99	34.30	33.84	34.05	12755434
2013-11-18	33.98	34.21	33.83	33.96	7313697
2013-11-19	33.66	34.07	33.52	33.72	5377561
2013-11-20	33.77	34.01	33.43	33.49	6382238
2013-11-21	33.53	33.95	33.38	33.85	5877367
2013-11-22	33.62	34.16	33.58	33.89	7165151
2013-11-25	34.09	34.14	33.54	33.61	6465411
2013-11-26	33.68	34.20	33.60	33.89	7694681
2013-11-27	33.80	34.04	33.50	33.98	5732820
2013-11-29	33.73	33.98	33.14	33.53	4302865
2013-12-02	33.60	33.66	33.22	33.44	5877009
2013-12-03	34.00	34.39	33.69	33.90	10507382
2013-12-04	33.57	34.31	33.42	34.27	9212065
2013-12-05	34.09	34.45	33.85	34.40	8722652
2013-12-06	34.86	35.13	34.63	35.09	10192820
2013-12-09	35.08	35.20	34.62	34.69	10238774
2013-12-10	34.60	34.67	34.00	34.06	9193717
2013-12-11	34.05	34.50	34.02	34.08	7306864
2013-12-12	33.82	34.23	33.69	33.98	11828681
2013-12-13	34.22	34.23	33.71	33.85	6474067
2013-12-16	33.85	34.13	33.76	33.86	6876667
2013-12-17	33.77	34.13	33.71	33.96	7676321
2013-12-18	33.96	34.67	33.50	34.64	9707115
2013-12-19	34.59	34.63	33.95	34.43	10425368
2013-12-20	34.36	34.94	34.16	34.67	18869583
2013-12-23	34.68	34.87	34.52	34.70	7284654
2013-12-24	34.61	34.84	34.58	34.72	2648478
2013-12-26	34.71	34.98	34.64	34.91	4235987
2013-12-27	34.93	34.95	34.75	34.91	3429804
2013-12-30	34.53	35.15	34.53	35.13	3981789
2013-12-31	35.21	35.43	34.95	35.30	5234269
2014-01-02	35.04	35.20	34.75	34.81	6213092
2014-01-03	34.78	35.01	34.63	34.75	5300668
2014-01-06	34.70	34.94	34.38	34.53	7416765
2014-01-07	34.52	34.93	34.50	34.81	6846389
2014-01-08	34.70	34.86	34.59	34.82	9278139
2014-01-09	34.58	35.40	34.55	35.36	10606443
2014-01-10	35.49	35.84	35.21	35.80	12548556
2014-01-13	35.58	35.79	35.11	35.20	11635168
2014-01-14	34.38	35.63	34.23	35.40	8904143
2014-01-15	35.39	35.94	35.20	35.70	12169904
2014-01-16	35.67	36.05	35.31	35.70	14005640
2014-01-17	35.48	35.68	34.99	35.25	17311737
2014-01-21	34.90	34.90	33.96	34.45	27930949
2014-01-22	34.58	34.87	34.40	34.45	10834080
2014-01-23	34.31	34.67	34.13	34.45	9557106
2014-01-24	34.47	34.48	33.62	33.65	22654939
2014-01-27	33.64	33.86	33.40	33.61	8846061
2014-01-28	33.56	33.98	33.54	33.73	7512313
2014-01-29	33.32	33.50	32.90	32.99	14317553
2014-01-30	32.99	33.27	32.91	32.93	8166002
2014-01-31	32.37	33.05	32.28	32.76	11070504
2014-02-03	32.70	32.80	32.02	32.08	13055698
2014-02-04	32.26	32.29	31.87	32.01	10135901
2014-02-05	31.84	32.29	31.84	32.09	8234064
2014-02-06	32.20	32.80	32.14	32.70	7092188
2014-02-07	32.93	33.06	32.69	32.93	7187398
2014-02-10	32.79	33.14	32.75	33.12	4559930
2014-02-11	32.99	33.41	32.90	33.28	6559052
2014-02-12	33.47	33.47	33.05	33.21	7560518
2014-02-13	33.05	34.04	32.78	34.01	11350366
2014-02-14	33.83	34.28	33.77	34.12	11111051
2014-02-18	34.25	34.31	33.94	34.19	9426655
2014-02-19	34.02	34.35	33.98	34.26	8625885
2014-02-20	34.21	34.78	34.19	34.48	7997966
2014-02-21	34.95	34.95	34.30	34.30	8145893
2014-02-24	34.26	34.67	34.23	34.40	7195643
2014-02-25	34.42	34.50	33.95	33.95	12672899
2014-02-26	34.14	34.22	33.81	33.92	6744023
2014-02-27	33.76	33.94	33.67	33.85	9536699
2014-02-28	33.34	34.25	33.24	34.03	11922840
2014-03-03	33.83	33.88	33.58	33.80	7875400
2014-03-04	34.00	34.38	33.92	34.31	6436744
2014-03-05	33.88	34.49	33.83	34.33	8783170
2014-03-06	34.44	34.94	34.11	34.88	12001025
2014-03-07	34.01	35.09	34.60	35.08	10259657
2014-03-10	35.16	35.20	34.85	35.08	9061637
2014-03-11	35.03	35.28	34.91	34.97	7663064
2014-03-12	34.67	34.93	34.46	34.90	12575975
2014-03-13	35.00	35.12	34.37	34.53	10693457
2014-03-14	34.27	34.78	34.22	34.25	12682971
2014-03-17	34.49	34.52	34.07	34.25	11466261
2014-03-18	34.20	34.53	34.07	34.40	6520445
2014-03-19	34.58	34.59	33.81	34.15	11521702
2014-03-20	34.13	34.39	33.97	34.26	7388067
2014-03-21	34.72	34.72	34.04	34.13	23115123
2014-03-24	33.43	34.18	33.43	33.84	11923279
2014-03-25	34.05	34.46	33.95	34.29	7576702
2014-03-26	34.44	34.60	34.17	34.17	8864607
2014-03-27	33.99	34.38	33.94	34.21	8150832
2014-03-28	34.35	34.56	34.27	34.40	7953907
2014-03-31	34.52	34.89	34.44	34.55	8305355
2014-04-01	34.73	34.85	34.40	34.82	6521183
2014-04-02	34.76	35.14	34.73	34.92	6503562
2014-04-03	34.92	35.02	34.65	34.77	7241639
2014-04-04	35.02	35.20	34.44	34.54	10105139
2014-04-07	34.45	34.59	34.13	34.23	11245656
2014-04-08	34.19	34.85	34.17	34.60	10366938
2014-04-09	34.51	35.01	34.51	34.95	8352931
2014-04-10	34.98	35.34	34.64	34.71	9400532
2014-04-11	34.56	34.71	34.20	34.31	11017679
2014-04-14	34.68	34.75	34.18	34.45	8644258
2014-04-15	34.61	34.61	34.03	34.26	10145056
2014-04-16	34.60	34.80	34.31	34.77	11786694
2014-04-17	34.68	34.89	34.49	34.65	7493994
2014-04-21	34.79	34.85	34.61	34.78	3440255
2014-04-22	34.68	35.41	34.67	35.03	11675845
2014-04-23	34.94	35.25	34.93	35.11	6467445
2014-04-24	35.14	35.47	35.07	35.30	5371469
2014-04-25	35.16	35.50	35.06	35.34	6490542
2014-04-28	35.47	36.01	35.40	35.94	13080121
2014-04-29	36.12	36.12	35.46	35.61	8644199
2014-04-30	35.41	35.71	35.34	35.65	9945977
2014-05-01	35.78	35.79	35.34	35.63	5180658
2014-05-02	35.95	35.95	35.36	35.48	10001278
2014-05-05	35.29	35.68	35.27	35.61	6116966
2014-05-06	35.28	35.65	35.18	35.22	6523746
2014-05-07	37.55	38.47	37.50	38.10	25917329
2014-05-08	37.75	38.12	37.61	37.79	14504767
2014-05-09	37.61	37.97	37.52	37.96	8734787
2014-05-12	38.00	38.01	37.46	37.59	10125254
2014-05-13	37.87	37.98	37.66	37.85	7351043
2014-05-14	37.69	37.98	37.55	37.60	5770435
2014-05-15	37.51	37.60	37.11	37.24	7618493
2014-05-16	37.28	37.58	37.08	37.51	7529538
2014-05-19	37.38	37.60	37.32	37.38	4773486
2014-05-20	37.41	37.48	37.19	37.42	4964904
2014-05-21	37.41	37.98	37.40	37.63	4766479
2014-05-22	37.61	37.61	37.28	37.29	5401522
2014-05-23	37.50	37.51	37.19	37.24	4536642
2014-05-27	37.26	37.50	37.25	37.43	7453116
2014-05-28	37.41	37.50	37.26	37.40	7596948
2014-05-29	37.48	37.49	37.33	37.48	6706867
2014-05-30	37.62	37.67	37.32	37.62	12916373
2014-06-02	37.54	37.93	37.44	37.77	5895052
2014-06-03	37.86	37.93	37.54	37.92	4993641
2014-06-04	38.01	38.17	37.71	38.16	6114677
2014-06-05	38.41	38.41	37.92	38.23	7494208
2014-06-06	38.40	38.40	38.14	38.23	4569907
2014-06-09	38.09	38.26	37.97	38.07	4101125
2014-06-10	37.91	38.00	37.63	37.75	4562219
2014-06-11	37.71	37.81	37.47	37.60	5404633
2014-06-12	37.60	37.64	37.14	37.31	5980830
2014-06-13	37.46	37.56	37.30	37.45	6699706
2014-06-16	37.39	37.47	37.15	37.25	6710658
2014-06-17	37.11	37.44	37.00	37.37	7997359
2014-06-18	37.23	37.63	37.15	37.56	8232975
2014-06-19	37.80	37.81	37.37	37.50	7086029
2014-06-20	37.63	37.73	37.36	37.49	11212451
2014-06-23	37.38	37.49	37.07	37.23	5863633
2014-06-24	37.06	37.43	37.07	37.14	6102367
2014-06-25	37.13	37.17	36.96	37.11	8466790
2014-06-26	37.39	37.77	37.15	37.63	10695586
2014-06-27	37.34	37.58	37.14	37.30	10622828
2014-06-30	37.17	37.81	37.03	37.61	7748114
2014-07-01	37.81	38.07	37.55	37.87	5801456
2014-07-02	37.89	37.94	37.59	37.91	4771351
2014-07-03	38.20	38.29	37.74	37.97	3084897
2014-07-07	37.97	37.99	37.77	37.95	3930740
2014-07-08	37.81	38.39	37.81	38.08	7012391
2014-07-09	38.15	38.45	37.98	38.01	7640658
2014-07-10	38.24	38.05	37.69	37.99	4420821
2014-07-11	37.76	39.54	37.76	38.42	13163032
2014-07-14	38.57	38.75	38.34	38.56	7135682
2014-07-15	38.44	38.61	38.08	38.10	7359877
2014-07-16	38.12	38.31	38.00	38.14	5971668
2014-07-17	38.05	38.17	37.84	37.99	6388145
2014-07-18	38.10	38.50	37.96	38.48	6069608
2014-07-21	38.02	38.48	38.02	38.27	5076316
2014-07-22	38.32	38.63	38.32	38.51	5438785
2014-07-23	38.54	38.61	38.27	38.29	4353092
2014-07-24	38.34	38.47	38.20	38.31	4430331
2014-07-25	38.29	38.31	38.04	38.18	4398433
2014-07-28	38.34	38.33	38.00	38.22	4912632
2014-07-29	38.30	38.39	37.98	38.01	4310247
2014-07-30	38.17	38.18	36.96	36.97	9331853
2014-07-31	36.76	36.79	35.98	36.02	8907485
2014-08-01	36.18	36.43	35.92	36.33	6496226
2014-08-04	36.22	36.51	36.13	36.45	7111919
2014-08-05	36.23	36.43	35.79	35.96	15630573
2014-08-06	35.29	36.76	35.12	35.66	15206411
2014-08-07	36.56	36.56	34.92	35.07	9249826
2014-08-08	35.14	35.52	35.10	35.48	5140370
2014-08-11	35.88	35.90	35.48	35.76	6642206
2014-08-12	35.65	35.79	35.57	35.67	5447056
2014-08-13	35.68	35.92	35.68	35.80	4901719
2014-08-14	35.79	35.90	35.64	35.70	4682793
2014-08-15	36.00	36.00	35.59	35.78	7733912
2014-08-18	36.08	36.08	35.86	36.04	6205423
2014-08-19	35.95	36.35	35.81	36.17	5423131
2014-08-20	36.25	36.29	36.06	36.20	3863078
2014-08-21	36.24	36.35	36.13	36.16	3025238
2014-08-22	36.06	36.19	35.81	35.85	4137116
2014-08-25	36.16	36.22	36.00	36.15	3616210
2014-08-26	36.14	36.26	35.93	36.07	2845080
2014-08-27	36.10	36.24	36.00	36.24	3703053
2014-08-28	36.23	36.44	36.06	36.29	3642024
2014-08-29	36.32	36.35	36.07	36.19	5086906
2014-09-02	36.29	36.35	35.55	35.74	7838118
2014-09-03	35.96	35.99	35.73	35.82	5485371
2014-09-04	36.11	36.02	35.40	35.50	6551722
2014-09-05	35.39	35.74	35.22	35.69	7349795
2014-09-08	35.50	35.69	35.27	35.32	5391506
2014-09-09	35.22	35.70	35.15	35.53	6641965
2014-09-10	35.67	35.68	35.36	35.60	3785839
2014-09-11	35.20	35.76	35.17	35.75	4768942
2014-09-12	35.59	35.68	35.25	35.32	5547018
2014-09-15	35.29	35.53	35.21	35.43	4353468
2014-09-16	35.35	35.69	35.28	35.54	7424323
2014-09-17	35.73	35.73	35.33	35.42	5927378
2014-09-18	35.46	35.83	35.32	35.81	8640810
2014-09-19	36.00	36.01	35.62	35.67	8567656
2014-09-22	35.53	35.61	34.86	35.03	7658668
2014-09-23	34.99	35.03	34.59	34.63	5534963
2014-09-24	34.56	35.27	34.51	35.27	8603222
2014-09-25	35.19	35.26	34.69	34.74	10510985
2014-09-26	34.47	34.68	34.13	34.45	8856557
2014-09-29	34.27	34.39	34.09	34.20	7704445
2014-09-30	34.20	34.34	33.93	34.27	11576664
2014-10-01	34.11	34.27	33.52	33.75	10905558
2014-10-02	33.67	34.17	33.38	33.84	11710224
2014-10-03	34.78	34.91	33.92	34.25	11029347
2014-10-06	34.45	34.49	34.04	34.42	5672465
2014-10-07	34.18	34.34	33.91	33.92	8192131
2014-10-08	33.85	34.40	33.65	34.39	9728879
2014-10-09	34.29	34.45	33.65	33.65	9103298
2014-10-10	33.75	34.00	33.49	33.49	9733336
2014-10-13	33.40	33.63	32.98	32.98	8380442
2014-10-14	33.23	33.35	32.76	32.80	7751383
2014-10-15	32.56	32.93	31.83	32.67	13085716
2014-10-16	32.17	32.43	31.90	32.10	11856106
2014-10-17	32.04	32.83	31.96	32.62	9832504
2014-10-20	32.46	32.98	32.32	32.94	6908089
2014-10-21	32.99	33.24	32.85	33.23	6238957
2014-10-22	33.64	34.16	33.50	33.89	10236355
2014-10-23	34.16	34.32	33.99	34.11	8177718
2014-10-24	34.21	34.41	33.94	34.37	6262190
2014-10-27	34.26	34.80	34.26	34.73	7262597
2014-10-28	34.90	35.30	34.73	35.29	8664230
2014-10-29	35.34	35.49	34.58	34.93	8609379
2014-10-30	34.76	35.26	34.70	35.16	7239969
2014-10-31	35.95	35.95	35.06	35.26	10910209
2014-11-03	35.20	35.46	35.12	35.41	8322173
2014-11-04	35.50	35.53	34.95	35.03	8409705
2014-11-05	36.25	37.45	36.18	37.15	17787061
2014-11-06	37.50	38.07	37.26	37.84	12576635
2014-11-07	37.57	37.97	37.44	37.76	8803305
2014-11-10	37.72	37.92	37.43	37.90	8769912
2014-11-11	37.94	38.14	37.72	37.77	4714965
2014-11-12	37.70	37.99	37.47	37.92	5610649
2014-11-13	37.57	38.32	37.90	38.04	1312313
2014-11-14	38.26	38.44	38.02	38.16	6427278
2014-11-17	38.16	38.39	37.99	38.37	5473084
2014-11-18	38.15	38.87	38.10	38.70	8284822
2014-11-19	38.76	39.25	38.60	39.10	7761849
2014-11-20	38.80	39.02	38.65	38.93	6215534
2014-11-21	39.41	39.41	38.92	39.00	8871004
2014-11-24	39.18	39.23	38.76	38.99	6284512
2014-11-25	38.97	39.05	38.68	38.76	8107218
2014-11-26	38.74	39.05	38.74	39.00	4996530
2014-11-28	39.42	39.42	39.03	39.20	5607583
2014-12-01	39.20	39.27	38.84	38.98	8035359
2014-12-02	38.69	39.06	38.69	38.89	6878215
2014-12-03	38.82	38.97	38.15	38.67	9641441
2014-12-04	38.52	38.66	38.31	38.41	7193950
2014-12-05	38.58	38.60	38.24	38.50	7054090
2014-12-08	38.40	38.59	38.16	38.24	7372207
2014-12-09	38.06	38.69	37.89	38.56	6365238
2014-12-10	38.43	38.64	38.06	38.11	5921098
2014-12-11	38.54	38.54	38.06	38.13	5819364
2014-12-12	37.71	38.00	37.23	37.23	7082277
2014-12-15	37.44	37.44	36.57	36.67	8118342
2014-12-16	36.56	36.94	35.99	36.02	11494357
2014-12-17	36.07	36.17	35.69	36.00	11232841
2014-12-18	36.42	36.74	36.17	36.58	15582929
2014-12-19	36.52	37.58	36.48	37.30	14634980
2014-12-22	37.39	37.68	37.19	37.50	12315960
2014-12-23	37.58	37.79	37.38	37.58	6467124
2014-12-24	37.73	37.81	37.49	37.63	1883411
2014-12-26	37.64	37.85	37.57	37.76	3424902
2014-12-29	37.49	37.57	37.14	37.34	4834589
2014-12-30	37.22	37.37	37.00	37.02	3654002
2014-12-31	37.03	37.14	36.31	36.33	5024190
2015-01-02	36.43	36.94	36.27	36.79	7707652
2015-01-05	36.71	36.77	36.12	36.24	9621133
2015-01-06	36.37	36.65	35.79	35.99	7669483
2015-01-07	36.19	37.20	35.97	37.12	10418772
2015-01-08	37.09	37.88	37.09	37.59	8122101
2015-01-09	37.31	37.74	37.06	37.22	5642526
2015-01-12	36.97	37.24	36.70	36.87	8106457
2015-01-13	37.05	37.39	36.34	36.63	7869922
2015-01-14	36.19	36.65	36.07	36.55	7061882
2015-01-15	36.78	36.99	36.37	36.54	10607011
2015-01-16	36.51	36.96	36.27	36.94	7882415
2015-01-20	37.30	37.45	36.70	37.02	6189972
2015-01-21	36.87	37.19	36.69	37.15	9350823
2015-01-22	37.44	37.60	36.95	37.59	6091699
2015-01-23	37.61	37.61	36.92	36.94	7501916
2015-01-26	36.80	36.98	36.37	36.58	7362573
2015-01-27	36.19	36.30	35.98	36.08	8421845
2015-01-28	36.08	36.47	35.66	35.67	8297314
2015-01-29	35.46	35.80	35.16	35.74	12999700
2015-01-30	35.46	35.77	35.21	35.24	11748564
2015-02-02	35.24	35.78	34.89	35.76	7538535
2015-02-03	35.83	36.15	35.75	36.06	5381137
2015-02-04	35.91	36.42	35.91	36.02	7244788
2015-02-05	36.01	36.27	35.92	36.26	7104538
2015-02-06	36.26	36.28	35.81	35.91	7486785
2015-02-09	35.42	36.16	35.42	35.71	7487712
2015-02-10	35.53	36.01	35.51	35.81	10507223
2015-02-11	36.42	37.45	36.25	36.74	18260846
2015-02-12	36.98	37.23	36.49	36.98	11406849
2015-02-13	37.14	37.16	36.56	36.78	7604059
2015-02-17	36.80	37.16	36.61	37.15	11537008
2015-02-18	36.96	37.25	36.84	36.94	17922025
2015-02-19	36.95	37.14	36.72	37.00	7370277
2015-02-20	37.04	37.07	36.71	36.97	9729390
2015-02-23	36.75	37.10	36.75	37.00	7011872
2015-02-24	36.99	37.11	36.85	37.01	13505115
2015-02-25	36.91	37.10	36.66	36.66	8248535
2015-02-26	36.73	36.92	36.56	36.72	8768952
2015-02-27	36.89	37.01	36.65	36.94	16403640
2015-03-02	36.94	37.01	36.79	36.89	7019044
2015-03-03	36.80	36.88	36.60	36.64	6212023
2015-03-04	36.50	36.55	36.28	36.44	7404748
2015-03-05	36.58	36.59	36.38	36.51	6417301
2015-03-06	36.32	36.38	35.01	35.22	13454538
2015-03-09	35.23	35.64	35.22	35.42	8080435
2015-03-10	35.46	35.37	34.49	34.50	12835906
2015-03-11	34.36	34.57	34.20	34.34	11490000
2015-03-12	34.55	35.16	34.49	35.00	9737575
2015-03-13	34.78	35.05	34.27	34.51	9939965
2015-03-16	34.73	34.96	34.53	34.71	11929029
2015-03-17	34.50	34.64	34.28	34.36	9022568
2015-03-18	34.24	35.16	33.97	35.02	12694850
2015-03-19	34.99	35.07	34.56	34.66	7751453
2015-03-20	34.87	35.27	34.72	34.74	19649865
2015-03-23	34.85	35.60	34.63	35.30	13589941
2015-03-24	35.47	35.63	34.95	35.01	8390749
2015-03-25	35.60	36.47	35.50	35.81	23701293
2015-03-26	35.71	36.03	34.94	35.08	18564009
2015-03-27	35.03	35.69	34.76	35.55	16697932
2015-03-30	35.85	36.55	35.71	36.50	14393102
2015-03-31	36.40	36.49	36.04	36.09	10292174
2015-04-01	36.22	36.31	35.93	36.30	11030705
2015-04-02	36.30	36.67	36.10	36.63	11212685
2015-04-06	36.29	37.13	36.37	37.00	7198193
2015-04-07	36.88	37.15	36.82	37.00	6642274
2015-04-08	37.05	37.43	36.95	37.39	10971341
2015-04-09	37.27	37.43	37.13	37.38	8107122
2015-04-10	37.42	37.64	37.17	37.40	7331546
2015-04-13	37.38	37.42	37.23	37.25	8947270
2015-04-14	37.10	37.55	37.05	37.47	6829892
2015-04-15	37.45	37.74	37.35	37.55	6645037
2015-04-16	37.41	37.51	37.27	37.31	6393934
2015-04-17	36.95	37.05	36.68	36.97	7962747
2015-04-20	37.05	37.15	36.92	36.99	8322997
2015-04-21	37.10	37.14	36.42	36.53	19475092
2015-04-22	36.70	36.88	36.44	36.83	6069806
2015-04-23	36.75	36.91	36.62	36.81	20404520
2015-04-24	36.43	36.86	36.43	36.82	5066588
2015-04-27	36.82	37.02	36.64	36.80	8815736
2015-04-28	36.67	36.82	36.48	36.80	8316143
2015-04-29	37.89	38.85	37.75	38.70	25065361
2015-04-30	38.80	39.08	38.32	38.37	15768837
2015-05-01	38.53	38.68	38.41	38.65	8565066
2015-05-04	38.50	38.79	38.48	38.62	5774794
2015-05-05	38.55	38.68	38.16	38.32	8718789
2015-05-06	38.42	38.46	38.08	38.45	10249167
2015-05-07	38.42	39.12	38.21	38.98	12138638
2015-05-08	39.30	39.58	39.22	39.44	10479589
2015-05-11	39.33	39.63	39.31	39.33	7198581
2015-05-12	39.11	39.42	38.91	39.31	6415503
2015-05-13	39.36	39.59	39.02	39.31	9561883
2015-05-14	39.54	40.14	39.52	40.05	12284501
2015-05-15	40.18	40.51	39.94	40.45	9836703
2015-05-18	40.12	40.31	39.94	40.00	6962347
2015-05-19	40.00	40.30	39.86	40.25	8082658
2015-05-20	40.34	40.83	40.10	40.66	10110196
2015-05-21	40.65	40.71	40.21	40.31	8225586
2015-05-22	40.22	40.36	40.14	40.17	5994592
2015-05-26	40.15	40.17	39.73	39.94	7265265
2015-05-27	39.97	40.20	39.89	40.14	6040981
2015-05-28	40.13	40.66	39.96	40.47	10271766
2015-05-29	40.55	41.60	40.47	41.59	26361039
2015-06-01	41.60	41.81	40.42	40.69	13766739
2015-06-02	40.45	40.82	40.01	40.80	9509594
2015-06-03	41.02	41.12	40.75	41.03	10828054
2015-06-04	40.79	40.92	40.36	40.42	7098034
2015-06-05	40.35	40.42	39.79	40.02	10627948
2015-06-08	40.07	40.21	39.94	40.05	6477008
2015-06-09	40.08	40.31	39.98	40.22	5773088
2015-06-10	40.32	40.63	40.26	40.37	6769333
2015-06-11	40.36	40.62	40.28	40.36	5249813
2015-06-12	40.79	40.79	40.18	40.47	8530077
2015-06-15	40.15	40.43	39.99	40.11	6904590
2015-06-16	40.20	40.79	40.04	40.75	6080363
2015-06-17	40.85	40.90	40.40	40.79	5743011
2015-06-18	40.93	41.06	40.82	40.85	10693315
2015-06-19	40.87	41.44	40.87	41.04	12396657
2015-06-22	41.17	41.45	41.00	41.05	5133736
2015-06-23	41.00	41.24	40.88	41.10	3397442
2015-06-24	41.18	41.29	40.98	41.08	6045649
2015-06-25	41.19	41.47	41.03	41.08	6529641
2015-06-26	41.01	41.35	40.99	41.11	9259802
2015-06-29	40.85	41.05	40.70	40.84	9415692
2015-06-30	41.30	41.34	40.90	41.14	11869137
2015-07-01	41.20	41.64	41.20	41.61	6014433
2015-07-02	41.73	41.84	41.26	41.55	5568892
2015-07-06	41.20	41.48	40.98	41.26	9044870
2015-07-07	41.48	41.89	40.99	41.78	6288611
2015-07-08	41.68	41.75	41.31	41.41	5909210
2015-07-09	41.73	41.85	41.24	41.25	5366960
2015-07-10	41.51	41.69	41.34	41.41	4902892
2015-07-13	41.71	41.73	41.55	41.60	5675438
2015-07-14	41.69	41.99	41.48	41.88	7566149
2015-07-15	41.85	41.90	41.18	41.34	9288164
2015-07-16	41.60	42.00	41.47	41.97	5027106
2015-07-17	41.96	41.96	41.42	41.89	4658729
2015-07-20	41.65	41.87	41.59	41.81	3885909
2015-07-21	41.85	42.24	41.79	42.07	5908204
2015-07-22	42.40	43.00	42.12	42.25	6694503
2015-07-23	42.02	42.40	42.00	42.12	5404815
2015-07-24	42.13	42.23	41.83	42.03	5261452
2015-07-27	41.87	42.09	41.27	42.03	7911763
2015-07-28	42.33	42.87	42.06	42.80	8613904
2015-07-29	42.63	43.29	42.61	43.10	12208262
2015-07-30	44.21	45.31	44.05	45.27	17981447
2015-07-31	45.02	45.21	44.66	45.13	10824194
2015-08-03	45.28	45.51	45.00	45.49	7283645
2015-08-04	45.39	45.72	45.26	45.60	7557241
2015-08-05	45.77	46.59	45.77	46.29	11656155
2015-08-06	48.55	48.58	46.11	46.81	24387012
2015-08-07	46.81	46.92	45.82	46.11	15729607
2015-08-10	45.68	46.45	45.60	46.41	10550879
2015-08-11	46.21	46.21	45.70	46.10	9707830
2015-08-12	45.54	46.57	45.35	46.53	10266125
2015-08-13	46.63	46.82	46.01	46.01	14852914
2015-08-14	46.13	46.54	45.95	46.49	9531201
2015-08-17	46.35	46.50	46.12	46.20	9314624
2015-08-18	46.16	46.44	45.95	46.15	10319240
2015-08-19	45.92	46.00	45.13	45.21	12630896
2015-08-20	44.95	45.14	43.92	44.00	17131687
2015-08-21	43.60	44.07	43.18	43.20	18153116
2015-08-24	41.12	42.79	38.91	41.96	27576275
2015-08-25	42.54	43.11	41.28	41.31	30474043
2015-08-26	42.15	42.33	41.06	42.20	17749570
2015-08-27	42.43	42.94	41.92	42.76	15441297
2015-08-28	42.44	43.13	42.39	42.80	8975455
2015-08-31	42.68	42.78	42.24	42.36	9426945
2015-09-01	41.69	42.00	40.73	41.01	12395648
2015-09-02	41.44	42.30	41.31	42.27	13792475
2015-09-03	42.54	43.91	42.49	43.24	15210743
2015-09-04	42.64	43.03	42.30	42.57	11496395
2015-09-08	43.29	43.31	42.36	42.93	9975896
2015-09-09	43.46	43.46	41.81	41.99	8492537
2015-09-10	41.78	42.73	41.76	42.38	12386942
2015-09-11	42.58	42.71	42.18	42.68	8590781
2015-09-14	42.72	42.75	42.08	42.28	6910698
2015-09-15	42.49	43.05	42.16	42.99	19709213
2015-09-16	43.10	43.38	42.96	43.04	10158404
2015-09-17	43.25	44.29	43.18	43.72	13481351
2015-09-18	43.25	43.73	42.77	42.85	14947997
2015-09-21	42.98	43.10	42.73	42.85	6328706
2015-09-22	42.35	42.43	41.70	41.99	8463898
2015-09-23	42.06	42.38	41.87	42.28	7650441
2015-09-24	42.06	42.30	41.52	42.13	12052329
2015-09-25	42.51	43.22	42.45	42.80	9682835
2015-09-28	42.40	42.98	41.44	41.47	14602869
2015-09-29	41.52	41.52	40.29	40.81	16543391
2015-09-30	41.24	42.00	41.16	41.87	14090719
2015-10-01	42.27	42.53	41.69	42.21	10225174
2015-10-02	41.86	43.57	41.55	43.56	11100770
2015-10-05	43.87	44.46	43.63	44.29	10663510
2015-10-06	44.30	44.41	43.83	43.90	7226935
2015-10-07	44.11	44.43	43.80	44.33	7653637
2015-10-08	44.36	45.32	44.08	45.31	7535920
2015-10-09	45.20	45.32	44.77	45.00	6205804
2015-10-12	44.78	45.22	44.75	45.05	4697358
2015-10-13	44.90	45.27	44.69	44.84	6393049
2015-10-14	44.48	44.98	44.48	44.74	4642490
2015-10-15	44.94	44.99	44.12	44.98	9133868
2015-10-16	45.11	45.86	45.07	45.85	9106294
2015-10-19	45.80	46.46	45.50	46.42	8092574
2015-10-20	46.55	46.65	45.67	45.74	7456729
2015-10-21	45.88	46.02	45.05	45.45	12251555
2015-10-22	45.59	47.42	45.59	46.94	11052094
2015-10-23	46.88	47.00	46.40	46.53	9352005
2015-10-26	46.53	46.99	46.32	46.80	6745164
2015-10-27	46.81	46.97	46.45	46.60	9294514
2015-10-28	46.16	47.00	45.42	46.40	8534775
2015-10-29	46.32	46.44	45.47	46.28	6002083
2015-10-30	46.28	46.62	46.02	46.16	6352267
2015-11-02	46.36	46.63	45.08	46.44	7222234
2015-11-03	46.31	46.50	45.88	46.40	6926262
2015-11-04	46.73	46.77	45.73	45.88	6504673
2015-11-05	45.86	45.93	45.39	45.88	5490966
2015-11-06	45.64	45.73	44.41	44.88	6990305
2015-11-09	44.69	44.78	43.89	44.39	9393334
2015-11-10	44.35	44.78	44.30	44.59	6648151
2015-11-11	44.84	44.96	44.44	44.47	5341479
2015-11-12	44.30	44.44	43.60	43.64	6861214
2015-11-13	43.50	43.88	43.12	43.27	7839077
2015-11-16	43.51	44.08	43.42	44.06	6136364
2015-11-17	44.08	44.33	43.69	43.82	6062500
2015-11-18	43.96	44.54	43.79	44.48	6210398
2015-11-19	44.59	44.81	44.43	44.58	5161491
2015-11-20	44.93	45.00	43.75	43.95	8815628
2015-11-23	43.88	44.27	43.75	44.08	10208166
2015-11-24	43.79	44.16	43.75	43.98	4521351
2015-11-25	43.95	44.15	43.85	43.93	5048842
2015-11-27	44.07	44.57	43.79	44.42	3258269
2015-11-30	44.42	44.58	43.62	43.66	11531797
2015-12-01	44.08	44.54	43.76	44.32	10622120
2015-12-02	44.34	44.35	43.76	43.86	5420187
2015-12-03	43.91	44.13	42.41	42.61	13964938
2015-12-04	42.83	44.54	42.82	44.50	11277953
2015-12-07	44.43	44.50	43.73	44.03	9224570
2015-12-08	43.49	44.21	43.15	44.00	6576092
2015-12-09	43.76	44.25	43.36	43.65	7023633
2015-12-10	43.58	44.34	43.52	43.98	8901583
2015-12-11	43.16	43.57	42.57	42.73	9971230
2015-12-14	43.07	43.39	42.63	43.32	9722144
2015-12-15	44.24	44.51	43.75	44.02	8237334
2015-12-16	43.98	44.94	43.97	44.85	9952185
2015-12-17	44.85	44.90	44.22	44.36	6994141
2015-12-18	43.93	44.26	42.95	43.30	21561055
2015-12-21	43.65	44.52	43.36	44.44	8812590
2015-12-22	44.48	44.81	44.00	44.71	6225611
2015-12-23	44.94	45.62	44.81	45.58	6618121
2015-12-24	45.57	45.67	45.34	45.35	2290249
2015-12-28	45.24	45.48	44.96	45.07	3668588
2015-12-29	45.15	45.81	44.90	45.75	5895852
2015-12-30	45.74	45.95	45.42	45.51	5596399
2015-12-31	45.21	45.45	44.76	44.84	4648435
2016-01-04	44.09	44.45	43.25	43.79	11588667
2016-01-05	43.79	44.45	43.65	44.15	15463548
2016-01-06	43.33	44.17	43.28	43.99	19644732
2016-01-07	43.04	43.04	41.35	41.59	19806422
2016-01-08	41.65	42.06	40.97	40.99	14529714
2016-01-11	41.33	41.80	41.04	41.68	10231989
2016-01-12	41.68	42.29	41.51	42.12	10948477
2016-01-13	42.11	42.33	40.52	40.59	14091360
2016-01-14	41.55	41.93	40.59	41.36	12285694
2016-01-15	40.56	40.86	39.79	40.31	19074422
2016-01-19	41.05	41.66	40.65	41.46	14058421
2016-01-20	40.89	41.15	39.68	40.67	12802900
2016-01-21	40.82	40.91	40.00	40.33	9487335
2016-01-22	41.09	41.74	40.40	41.60	9511100
2016-01-25	41.73	41.79	40.16	40.20	13465201
2016-01-26	40.24	41.55	40.24	41.35	8127475
2016-01-27	41.34	41.96	40.78	41.12	7742353
2016-01-28	41.81	42.53	41.43	41.55	11620512
2016-01-29	42.08	43.10	41.83	43.10	14254490
2016-02-01	42.82	42.96	42.10	42.73	7960121
2016-02-02	42.12	42.70	41.67	41.95	11028301
2016-02-03	38.38	40.08	38.22	39.23	25931224
2016-02-04	39.01	39.09	37.86	38.02	18818467
2016-02-05	37.99	38.68	37.37	37.70	30568832
2016-02-08	37.27	37.33	35.88	36.34	24563759
2016-02-09	36.21	37.38	36.13	37.05	11313693
2016-02-10	37.69	38.57	37.29	38.03	12750762
2016-02-11	37.15	37.94	36.90	37.68	11390996
2016-02-12	38.10	38.16	37.64	38.10	7097892
2016-02-16	38.64	39.15	38.40	39.12	11137236
2016-02-17	39.48	39.92	39.15	39.81	11097670
2016-02-18	39.96	40.28	39.80	39.96	7250119
2016-02-19	39.79	40.77	39.56	39.81	13655505
2016-02-22	40.00	40.11	39.50	39.70	9490106
2016-02-23	39.56	40.17	39.51	40.07	8003446
2016-02-24	39.96	41.00	39.63	40.76	8985017
2016-02-25	40.85	41.59	40.72	41.58	8361643
2016-02-26	41.79	41.83	40.67	40.69	10024047
2016-02-29	40.54	41.17	40.50	40.53	10929208
2016-03-01	40.99	41.42	40.67	41.33	6839216
2016-03-02	40.96	41.28	40.55	41.33	7183792
2016-03-03	41.12	41.89	40.94	41.88	7876786
2016-03-04	41.97	42.54	41.77	42.13	6835859
2016-03-07	41.71	42.33	41.56	41.73	6904193
2016-03-08	41.38	41.76	41.10	41.38	7354951
2016-03-09	41.55	42.21	41.30	41.38	7012762
2016-03-10	41.91	42.16	41.11	41.67	6852575
2016-03-11	41.97	42.42	41.56	42.36	6996758
2016-03-14	42.03	42.35	41.79	42.24	3816476
2016-03-15	41.93	42.15	41.55	41.64	7374991
2016-03-16	41.57	42.21	41.33	41.72	10258751
2016-03-17	40.55	41.29	40.09	40.78	27291133
2016-03-18	41.04	41.17	40.67	40.74	21610349
2016-03-21	40.52	40.91	40.52	40.69	12193878
2016-03-22	40.56	40.70	39.77	39.91	16035113
2016-03-23	39.96	40.20	39.50	39.94	15611115
2016-03-24	39.96	40.06	39.49	39.51	10392781
2016-03-28	39.67	39.70	39.21	39.44	12690754
2016-03-29	39.50	40.19	39.24	39.44	9554820
2016-03-30	40.49	40.59	40.00	40.46	10805684
2016-03-31	40.56	40.58	40.08	40.46	11958548
2016-04-01	40.00	41.30	39.53	41.24	9114381
2016-04-04	41.14	41.29	40.83	41.22	8787767
2016-04-05	40.70	41.15	40.70	41.03	10275108
2016-04-06	40.45	41.89	40.32	41.88	9083934
2016-04-07	41.59	41.82	41.32	41.52	7580628
2016-04-08	41.69	42.35	41.67	42.32	8854435
2016-04-11	42.87	42.95	42.11	42.16	6692378
2016-04-12	42.07	42.53	41.95	42.40	5689690
2016-04-13	42.66	42.98	42.30	42.70	7388105
2016-04-14	42.74	42.85	42.12	42.16	12085665
2016-04-15	42.32	43.03	41.91	43.02	7377875
2016-04-18	42.80	43.29	42.66	43.25	5783810
2016-04-19	43.49	43.65	43.09	43.26	5339628
2016-04-20	43.21	43.48	42.72	43.17	6575678
2016-04-21	43.01	43.17	41.86	41.90	8755347
2016-04-22	41.90	42.20	41.55	42.19	7208119
2016-04-25	42.00	42.38	41.89	42.26	5820836
2016-04-26	42.27	42.50	42.02	42.50	8472693
2016-04-27	44.30	44.50	43.28	43.88	11940043
2016-04-28	43.69	44.05	43.25	43.38	7402556
2016-04-29	42.98	43.23	42.59	42.96	10307042
2016-05-02	43.19	44.48	43.02	44.31	8180335
2016-05-03	43.69	44.00	43.29	43.67	5867394
2016-05-04	43.46	43.79	43.22	43.67	5344743
2016-05-05	43.88	44.23	43.69	43.92	5104479
2016-05-06	43.73	44.17	43.27	43.93	4546011
2016-05-09	43.94	44.41	43.89	44.28	6360483
2016-05-10	44.32	45.08	44.26	45.04	5503443
2016-05-11	44.84	45.17	44.33	44.40	5150912
2016-05-12	44.51	45.01	44.38	44.85	9609377
2016-05-13	44.68	44.92	44.22	44.36	12203633
2016-05-16	44.25	44.73	44.24	44.52	5675910
2016-05-17	44.56	44.60	42.98	43.25	8548831
2016-05-18	42.93	43.65	42.87	43.24	6612937
2016-05-19	43.56	43.56	42.57	43.27	5262532
2016-05-20	43.30	43.69	43.21	43.36	6185752
2016-05-23	43.38	43.59	43.05	43.19	6582133
2016-05-24	43.58	44.23	43.30	44.15	6476252
2016-05-25	44.11	44.49	43.93	44.22	5044708
2016-05-26	44.14	44.60	44.05	44.35	4381164
2016-05-27	44.35	44.78	44.31	44.78	5225609
2016-05-31	44.77	44.95	44.29	44.49	11593306
2016-06-01	44.50	44.83	44.33	44.83	6449186
2016-06-02	44.63	45.07	44.58	45.07	5327359
2016-06-03	45.02	45.25	44.82	45.24	4977585
2016-06-06	45.28	45.44	44.88	45.12	5831242
2016-06-07	45.19	45.62	45.15	45.33	5203657
2016-06-08	45.25	45.28	44.60	45.05	6205263
2016-06-09	44.88	45.35	44.87	45.22	4428455
2016-06-10	44.72	45.37	44.72	45.02	5624379
2016-06-13	45.20	45.30	44.10	44.17	7757808
2016-06-14	44.12	44.20	43.58	44.02	5282638
2016-06-15	44.10	44.35	43.74	43.83	5995514
2016-06-16	43.69	44.24	43.54	44.23	6131547
2016-06-17	44.23	44.23	43.61	44.04	9147483
2016-06-20	44.55	44.92	44.21	44.23	5726103
2016-06-21	44.41	44.67	44.21	44.48	5981072
2016-06-22	44.43	44.71	44.16	44.18	8506988
2016-06-23	44.67	44.86	44.44	44.85	5519040
2016-06-24	42.77	43.68	41.82	42.27	22314471
2016-06-27	41.88	42.00	41.27	41.38	12884242
2016-06-28	41.29	41.89	41.08	41.85	10393671
2016-06-29	42.22	43.00	41.90	42.97	10550366
2016-06-30	43.24	45.75	42.59	45.51	33312121
2016-07-01	45.24	46.32	44.99	45.11	12238491
2016-07-05	45.05	45.73	44.87	44.90	7820438
2016-07-06	44.72	45.34	44.69	45.20	6838563
2016-07-07	45.15	45.58	44.84	45.17	6842146
2016-07-08	45.63	46.11	45.08	46.10	8490313
2016-07-11	46.08	46.12	45.59	45.85	6572115
2016-07-12	45.79	46.36	45.66	45.73	6809522
2016-07-13	45.83	46.04	45.28	45.60	5362084
2016-07-14	45.82	46.01	45.50	45.68	6900463
2016-07-15	45.35	46.00	45.35	45.39	10023451
2016-07-18	45.65	45.70	45.38	45.42	4915557
2016-07-19	45.37	45.58	45.05	45.58	6328543
2016-07-20	45.66	45.79	45.00	45.17	5168414
2016-07-21	45.14	45.32	44.79	45.18	7221489
2016-07-22	45.41	45.48	45.09	45.13	4097378
2016-07-25	45.31	45.83	45.30	45.76	9321446
2016-07-26	45.70	45.82	45.04	45.25	9026543
2016-07-27	45.25	45.50	43.89	43.94	8888330
2016-07-28	43.89	44.25	43.44	44.18	7129431
2016-07-29	44.06	44.40	43.86	43.98	8839919
2016-08-01	43.91	43.98	43.28	43.48	5903785
2016-08-02	43.62	43.62	42.69	43.03	6345240
2016-08-03	42.98	43.23	42.76	43.10	5070939
2016-08-04	43.16	43.23	42.30	42.50	8960550
2016-08-05	42.76	43.61	42.62	43.27	8540994
2016-08-08	43.31	43.57	43.19	43.42	4924671
2016-08-09	43.57	43.84	43.26	43.52	5518588
2016-08-10	43.65	43.80	43.25	43.47	3289427
2016-08-11	43.65	43.70	43.04	43.14	5342970
2016-08-12	43.10	43.29	42.90	43.17	10828144
2016-08-15	43.25	43.31	42.92	42.96	5194257
2016-08-16	42.95	43.03	42.67	42.70	4748425
2016-08-17	42.91	43.06	42.40	43.01	5585262
2016-08-18	42.98	43.28	42.87	43.23	4605242
2016-08-19	43.07	43.28	42.83	43.06	4704483
2016-08-22	43.00	43.30	42.80	43.20	3856855
2016-08-23	43.32	43.47	43.13	43.21	5753686
2016-08-24	43.29	43.36	42.88	43.00	4047883
2016-08-25	43.02	43.29	42.89	43.08	4833155
2016-08-26	43.16	43.56	42.91	43.06	4807834
2016-08-29	43.17	43.18	42.77	43.04	4381939
2016-08-30	44.85	45.09	44.21	44.74	14198395
2016-08-31	44.73	45.16	44.59	45.02	11220516
2016-09-01	45.14	45.20	43.71	43.95	14287169
2016-09-02	44.22	44.57	44.05	44.19	5968000
2016-09-06	44.53	44.88	43.90	44.42	5182170
2016-09-07	44.44	44.51	43.54	43.60	7266133
2016-09-08	43.99	43.99	43.45	43.64	6539821
2016-09-09	43.09	43.27	42.09	42.09	10857246
2016-09-12	42.42	43.62	41.96	43.55	14137993
2016-09-13	42.97	43.18	42.54	42.69	11695472
2016-09-14	42.66	42.93	42.33	42.54	9381938
2016-09-15	42.38	43.09	42.28	43.02	6988098
2016-09-16	42.66	43.07	42.54	42.91	10721642
2016-09-19	42.97	43.38	42.84	42.87	13094722
2016-09-20	43.28	43.83	42.80	42.84	7264868
2016-09-21	42.81	43.06	42.51	42.93	10801388
2016-09-22	43.34	43.57	43.14	43.37	7446346
2016-09-23	43.34	43.43	43.09	43.16	4948125
2016-09-26	42.68	43.01	42.65	42.72	5585924
2016-09-27	43.39	43.39	42.75	43.16	8302178
2016-09-28	43.11	43.47	43.06	43.40	6266313
2016-09-29	43.19	43.88	43.11	43.14	8816378
2016-09-30	43.33	44.12	43.22	43.90	9351034
2016-10-03	43.71	43.90	43.37	43.78	5349872
2016-10-04	43.54	43.98	43.03	43.16	6014681
2016-10-05	43.34	43.45	42.95	43.03	5878441
2016-10-06	42.90	43.11	42.66	43.01	4203740
2016-10-07	43.11	43.18	42.43	42.69	6807907
2016-10-10	42.83	43.24	42.82	43.04	5214386
2016-10-11	42.98	43.05	42.08	42.33	6037292
2016-10-12	42.28	42.55	42.12	42.41	4281391
2016-10-13	41.93	42.12	41.54	41.87	5906740
2016-10-14	42.21	42.53	41.99	42.05	4500112
2016-10-17	41.91	42.20	41.90	41.99	4057276
2016-10-18	42.35	42.54	42.11	42.12	4991948
2016-10-19	42.09	42.28	41.77	42.13	5974242
2016-10-20	42.10	42.38	41.73	42.09	8088236
2016-10-21	41.81	42.25	41.44	42.21	7541266
2016-10-24	42.43	42.78	42.22	42.61	5457548
2016-10-25	42.65	42.88	42.42	42.76	9774657
2016-10-26	44.74	44.74	43.03	44.32	21415332
2016-10-27	44.55	44.57	43.83	43.90	7592214
2016-10-28	44.68	45.43	43.75	45.20	11470061
2016-10-31	45.33	45.66	44.93	44.94	10294088
2016-11-01	45.03	45.22	44.20	44.40	7425708
2016-11-02	44.47	44.59	43.97	43.99	7351685
2016-11-03	44.04	44.05	43.28	43.31	6943684
2016-11-04	42.66	43.18	42.44	42.61	7520785
2016-11-07	43.17	44.25	43.16	44.22	8820042
2016-11-08	44.91	46.40	44.46	46.01	15393566
2016-11-09	44.06	45.63	43.92	44.01	15781787
2016-11-10	43.79	43.85	41.37	41.92	20053191
2016-11-11	41.85	41.92	40.98	41.19	12640647
2016-11-14	41.31	41.69	40.67	41.42	11783115
2016-11-15	41.62	42.59	41.54	42.37	9941267
2016-11-16	42.16	42.75	42.11	42.55	9498179
2016-11-17	42.70	43.01	42.11	42.99	9950570
2016-11-18	42.75	43.21	42.40	42.92	9760013
2016-11-21	42.72	43.20	42.72	42.98	6073542
2016-11-22	43.08	43.48	42.94	43.40	7599316
2016-11-23	43.10	43.36	42.39	42.50	8454489
2016-11-25	42.53	43.41	42.53	43.28	3702863
2016-11-28	43.23	43.28	42.73	42.92	8303281
2016-11-29	42.92	43.12	42.64	42.86	4870699
2016-11-30	42.90	43.07	41.21	41.24	12183950
2016-12-01	41.34	41.45	40.69	40.84	14247030
2016-12-02	40.99	41.29	40.85	41.17	7444617
2016-12-05	41.34	41.56	40.93	41.03	7456121
2016-12-06	41.04	41.14	40.50	40.65	9695937
2016-12-07	41.20	41.98	41.06	41.94	8967736
2016-12-08	41.92	41.92	41.27	41.33	6691838
2016-12-09	41.41	41.95	41.26	41.95	6261570
2016-12-12	41.84	42.74	41.82	42.66	6232098
2016-12-13	42.73	43.51	42.53	43.08	7706394
2016-12-14	43.17	43.60	42.52	42.83	10851441
2016-12-15	44.90	45.77	44.00	44.71	21568177
2016-12-16	44.87	44.87	44.00	44.37	17684662
2016-12-19	44.48	44.65	44.06	44.59	17984664
2016-12-20	43.93	44.83	43.93	44.32	6531930
2016-12-21	44.41	45.15	44.41	44.87	8179307
2016-12-22	44.86	45.11	44.70	44.98	5285102
2016-12-23	44.90	45.05	44.77	45.01	2354039
2016-12-27	45.12	45.29	44.93	45.04	5965024
2016-12-28	44.98	45.12	44.64	44.72	8334290
2016-12-29	44.70	45.03	44.67	44.84	3226681
2016-12-30	44.96	44.97	44.21	44.33	5595138
2017-01-03	44.71	44.88	44.42	44.85	6169941
2017-01-04	44.85	45.20	44.67	44.80	4817667
2017-01-05	44.77	45.13	44.65	45.00	7145764
2017-01-06	45.08	45.37	44.60	45.06	5118553
2017-01-09	45.28	45.28	44.62	44.69	6490133
2017-01-10	44.56	44.76	44.11	44.17	10070531
2017-01-11	44.12	45.29	44.11	45.07	8076803
2017-01-12	45.00	45.18	44.75	44.89	4278782
2017-01-13	44.97	45.17	44.41	44.60	5273094
2017-01-17	44.56	44.90	44.40	44.90	5090852
2017-01-18	45.00	45.46	44.90	45.03	5576951
2017-01-19	45.01	45.03	44.40	44.59	6937740
2017-01-20	44.93	45.45	44.69	45.20	9815208
2017-01-23	45.06	45.20	44.52	44.86	7453399
2017-01-24	44.84	45.16	44.67	44.93	8751913
2017-01-25	45.15	45.37	44.92	45.09	6791357
2017-01-26	45.09	45.09	44.58	44.61	4829774
2017-01-27	44.68	44.76	44.15	44.20	9441413
2017-01-30	44.18	44.89	44.03	44.43	7350161
2017-01-31	44.42	44.55	43.92	44.28	10229475
2017-02-01	44.18	44.35	43.65	43.89	6027189
2017-02-02	43.88	44.35	43.88	44.01	5258323
2017-02-03	44.32	44.53	44.00	44.36	5238745
2017-02-06	44.35	44.49	43.91	44.01	4567120
2017-02-07	44.04	44.14	43.83	43.93	7063229
2017-02-08	43.59	45.23	43.58	44.47	15334541
2017-02-09	44.60	45.21	44.49	44.70	11048840
2017-02-10	44.80	45.30	44.61	44.99	9971159
2017-02-13	45.07	45.17	44.40	45.03	6873107
2017-02-14	45.01	45.17	44.72	44.99	5641025
2017-02-15	44.79	45.48	44.50	45.37	5831927
2017-02-16	45.23	45.29	43.02	43.20	20664028
2017-02-17	41.86	42.91	41.30	42.50	29197389
2017-02-21	44.26	45.04	43.94	44.97	17097555
2017-02-22	44.61	44.85	44.33	44.65	8174906
2017-02-23	44.69	45.12	44.17	44.89	6280262
2017-02-24	44.98	45.39	44.86	45.38	5972154
2017-02-27	44.74	44.75	43.73	43.77	9277306
2017-02-28	43.85	44.08	43.65	43.92	8218917
2017-03-01	44.16	44.40	43.93	44.04	11534800
2017-03-02	44.23	44.23	43.72	43.78	7333986
2017-03-03	43.85	43.90	43.47	43.73	5773893
2017-03-06	43.42	43.84	43.34	43.65	5435737
2017-03-07	43.48	43.70	43.18	43.23	7798969
2017-03-08	43.22	43.43	43.08	43.14	7231202
2017-03-09	43.27	43.93	43.11	43.80	7432330
2017-03-10	44.00	44.02	43.72	43.85	7144638
2017-03-13	43.74	44.24	43.55	44.21	5812394
2017-03-14	44.13	44.27	43.82	43.86	9841477
2017-03-15	44.12	44.96	44.01	44.55	7940485
2017-03-16	44.55	44.90	44.32	44.88	6882590
2017-03-17	45.06	45.12	44.66	44.75	15066957
2017-03-20	44.64	44.71	44.28	44.44	6801122
2017-03-21	44.51	44.54	44.06	44.10	6383944
2017-03-22	44.19	44.34	43.76	44.00	5623529
2017-03-23	43.90	44.28	43.80	44.02	4556113
2017-03-24	44.11	44.11	43.60	43.80	5982633
2017-03-27	43.64	43.86	43.46	43.53	9414101
2017-03-28	43.40	43.93	43.06	43.70	6172754
2017-03-29	43.57	43.86	43.33	43.75	5171082
2017-03-30	43.65	43.66	43.21	43.28	6918390
2017-03-31	43.18	43.51	43.08	43.08	8233911
2017-04-03	43.23	43.30	42.92	43.05	12837478
2017-04-04	43.64	43.73	43.21	43.46	9833255
2017-04-05	43.57	44.41	43.46	44.01	8553659
2017-04-06	43.94	44.30	43.66	44.11	7271955
2017-04-07	44.13	44.38	43.94	44.18	5818047
2017-04-10	44.23	44.56	44.16	44.40	6773694
2017-04-11	44.29	44.50	43.94	44.06	5484046
2017-04-12	43.84	44.47	43.79	44.39	4753490
2017-04-13	44.49	44.55	44.04	44.04	3970291
2017-04-17	44.22	44.29	43.98	44.14	4854363
2017-04-18	44.20	44.90	44.13	44.74	6478145
2017-04-19	44.80	44.93	44.56	44.62	4718511
2017-04-20	44.72	45.25	44.46	44.98	4911730
2017-04-21	44.98	45.06	44.82	44.94	5962197
2017-04-24	45.25	45.66	45.13	45.39	8241347
2017-04-25	45.42	45.67	45.39	45.51	6259371
2017-04-26	45.57	45.66	45.08	45.12	5464300
2017-04-27	45.16	45.39	44.94	45.00	5047009
2017-04-28	45.03	45.10	44.77	45.03	4096969
2017-05-01	45.04	45.12	44.02	44.06	9300523
2017-05-02	44.22	44.24	43.46	43.74	13098165
2017-05-03	45.00	45.88	44.83	45.03	12416370
2017-05-04	45.25	45.72	44.81	45.05	10566756
2017-05-05	45.18	45.39	44.61	44.83	7279657
2017-05-08	44.77	45.01	44.46	44.59	7633026
2017-05-09	44.53	44.65	44.20	44.30	5785249
2017-05-10	44.31	44.50	43.96	44.25	5779465
2017-05-11	44.93	44.93	44.22	44.66	5402924
2017-05-12	44.59	44.98	44.25	44.87	7421896
2017-05-15	45.11	45.89	44.87	45.81	11000691
2017-05-16	45.81	45.90	45.32	45.51	10171597
2017-05-17	45.54	45.64	44.84	44.86	9529880
2017-05-18	44.75	45.23	44.60	45.00	6291119
2017-05-19	45.00	45.79	44.87	45.73	6900586
2017-05-22	45.65	46.33	45.56	46.11	6732314
2017-05-23	46.08	46.52	45.97	46.05	6289583
2017-05-24	46.13	46.18	45.90	46.11	5632940
2017-05-25	46.23	46.62	46.08	46.53	4607962
2017-05-26	46.70	46.83	46.40	46.44	6810516
2017-05-30	46.45	46.45	46.14	46.36	5617190
2017-05-31	46.35	46.76	46.19	46.59	6041254
2017-06-01	46.65	46.96	46.42	46.95	5669275
2017-06-02	47.13	47.23	46.76	47.19	5887184
2017-06-05	47.15	47.20	46.81	47.00	6341918
2017-06-06	46.99	47.20	46.75	46.81	5246883
2017-06-07	47.18	47.18	46.71	46.76	4906685
2017-06-08	46.74	46.78	46.34	46.39	9503646
2017-06-09	46.52	46.52	45.43	45.62	10745914
2017-06-12	45.40	45.91	45.05	45.37	12968509
2017-06-13	45.29	45.81	45.10	45.64	7528138
2017-06-14	45.42	46.10	45.42	45.73	7121501
2017-06-15	45.61	45.92	45.28	45.88	6269714
2017-06-16	45.41	45.70	44.73	45.19	15425887
2017-06-19	44.92	45.50	44.96	45.48	5071621
2017-06-20	45.48	45.62	45.02	45.03	7156816
2017-06-21	45.23	45.33	44.94	44.98	7090163
2017-06-22	44.98	45.21	44.76	44.85	5005545
2017-06-23	45.07	45.08	44.85	44.90	8256166
2017-06-26	45.10	45.33	44.89	44.90	5280964
2017-06-27	45.00	45.00	43.94	43.97	10854016
2017-06-28	44.06	44.47	43.99	44.04	8867271
2017-06-29	43.90	44.06	42.92	43.12	6331478
2017-06-30	43.59	43.64	43.16	43.19	5790451
2017-07-03	43.47	43.58	43.15	43.20	4244365
2017-07-05	43.15	43.42	43.00	43.12	6965412
2017-07-06	43.00	43.35	42.94	43.06	7093539
2017-07-07	42.99	43.37	42.89	43.22	9145001
2017-07-10	43.27	43.42	43.00	43.05	5127628
2017-07-11	43.05	43.19	42.76	42.99	4885977
2017-07-12	43.31	43.47	43.19	43.24	5370961
2017-07-13	43.18	43.41	43.02	43.29	4927600
2017-07-14	43.52	43.69	43.31	43.62	6092604
2017-07-17	43.65	43.76	43.49	43.69	4479177
2017-07-18	43.76	43.87	43.57	43.80	3761255
2017-07-19	43.76	44.18	43.60	44.14	4785187
2017-07-20	44.16	44.29	43.76	43.81	6771947
2017-07-21	43.78	44.11	43.72	44.03	7572064
2017-07-24	43.95	44.23	43.67	43.75	5105913
2017-07-25	44.25	44.38	43.95	44.24	7325838
2017-07-26	44.32	44.44	44.06	44.22	4323308
2017-07-27	44.04	44.26	43.75	44.24	7559240
2017-07-28	44.37	44.38	43.86	43.93	6700587
2017-07-31	43.99	44.10	43.63	44.02	6959902
2017-08-01	44.04	44.05	43.59	43.62	6764767
2017-08-02	44.03	44.17	42.79	44.10	13439226
2017-08-03	44.20	44.35	43.37	43.41	10048634
2017-08-04	43.58	43.76	43.32	43.48	8144250
2017-08-07	43.56	44.06	43.41	43.99	7424908
2017-08-08	43.77	43.96	43.53	43.64	6064788
2017-08-09	43.53	43.75	43.27	43.47	4729380
2017-08-10	43.25	43.60	43.19	43.27	6059585
2017-08-11	43.34	43.74	43.21	43.59	4874976
2017-08-14	43.76	44.03	43.65	43.70	6213556
2017-08-15	43.68	43.93	43.62	43.86	7947446
2017-08-16	44.22	44.48	44.00	44.19	6632896
2017-08-17	43.46	44.24	43.40	43.41	6703390
2017-08-18	43.46	43.57	42.91	42.94	6760998
2017-08-21	42.90	43.32	42.82	43.11	3842147
2017-08-22	43.12	43.49	43.12	43.44	3608502
2017-08-23	43.49	43.49	43.04	43.10	3860840
2017-08-24	42.99	43.09	41.79	41.88	16105553
2017-08-25	41.96	42.20	41.41	41.48	11397771
2017-08-28	41.62	41.69	40.96	41.30	12895750
2017-08-29	41.29	41.99	41.07	41.89	7619638
2017-08-30	41.76	42.31	40.39	41.63	27452227
2017-08-31	41.55	41.55	40.47	40.66	16939170
2017-09-01	40.79	40.97	40.60	40.88	6811733
2017-09-05	40.95	41.13	40.54	40.73	10678170
2017-09-06	40.78	40.79	40.22	40.59	10298500
2017-09-07	40.77	41.06	40.60	40.96	12150343
2017-09-08	40.97	41.19	40.61	40.63	9829153
2017-09-11	40.83	41.22	40.71	41.19	8704512
2017-09-12	41.33	41.40	40.90	40.98	6191220
2017-09-13	41.00	41.33	40.82	41.12	8289323
2017-09-14	41.12	41.27	40.55	40.68	8554695
2017-09-15	40.63	41.07	40.63	40.86	11392258
2017-09-18	41.00	41.00	40.66	40.71	9676936
2017-09-19	40.74	40.87	40.47	40.58	7553223
2017-09-20	40.65	40.79	40.23	40.41	11213820
2017-09-21	40.53	40.70	40.14	40.19	8272663
2017-09-22	40.16	40.42	40.04	40.05	15694044
2017-09-25	40.10	40.71	40.05	40.50	9303216
2017-09-26	40.63	40.89	40.46	40.63	9038646
2017-09-27	40.80	40.80	40.29	40.57	9336204
2017-09-28	40.48	40.85	40.34	40.52	7461765
2017-09-29	40.60	40.76	40.30	40.66	8136292
2017-10-02	40.60	41.41	40.56	41.10	18913518
2017-10-03	41.29	41.29	40.83	40.94	8036217
2017-10-04	41.05	41.24	40.90	41.02	5735847
2017-10-05	41.08	41.23	40.95	41.10	6758450
2017-10-06	41.15	41.26	41.03	41.13	5047080
2017-10-09	41.41	41.42	40.71	40.81	4700467
2017-10-10	40.89	41.63	40.83	41.45	10649976
2017-10-11	41.45	41.81	41.40	41.71	6807036
2017-10-12	41.76	41.90	41.52	41.81	5110189
2017-10-13	42.00	42.00	41.62	41.68	7051309
2017-10-16	41.64	41.76	41.44	41.55	4496850
2017-10-17	41.39	41.45	40.98	41.13	6209791
2017-10-18	41.03	41.13	40.72	40.81	5691588
2017-10-19	40.84	40.91	40.62	40.73	6209762
2017-10-20	40.67	41.06	40.67	41.02	7610909
2017-10-23	41.14	41.28	40.88	41.04	5457519
2017-10-24	41.05	41.42	40.94	41.09	8816622
2017-10-25	40.92	41.11	40.54	41.08	5941348
2017-10-26	41.30	41.35	40.89	40.91	6209118
2017-10-27	40.38	40.89	40.36	40.68	9946928
2017-10-30	40.46	40.67	39.19	39.30	13981647
2017-10-31	42.33	42.49	41.33	41.43	16672496
2017-11-01	41.85	41.88	41.22	41.27	7619881
2017-11-02	41.26	41.46	40.89	41.16	6897118
2017-11-03	41.16	41.35	40.90	40.97	5149769
2017-11-06	40.94	40.95	40.20	40.42	5570985
2017-11-07	40.52	41.27	40.36	41.21	7540420
2017-11-08	40.97	41.77	40.97	41.60	11386553
2017-11-09	41.31	41.63	41.22	41.35	6748507
2017-11-10	41.12	42.08	41.03	41.95	10149415
2017-11-13	41.83	42.19	41.83	42.05	6886695
2017-11-14	41.98	42.63	41.77	42.53	8426297
2017-11-15	42.47	42.64	41.88	41.95	8702650
2017-11-16	41.95	42.51	41.90	42.19	6832342
2017-11-17	42.25	42.77	42.15	42.30	9176607
2017-11-20	42.30	42.62	41.98	42.11	6252533
2017-11-21	42.30	42.34	42.04	42.32	6330451
2017-11-22	42.45	42.45	42.09	42.33	5872460
2017-11-24	42.26	42.53	42.10	42.15	3455230
2017-11-27	42.23	42.63	42.22	42.47	6480067
2017-11-28	42.59	42.76	42.41	42.61	5770847
2017-11-29	42.64	43.43	42.59	42.94	8954841
2017-11-30	43.00	43.34	42.76	42.94	9419211
2017-12-01	42.68	43.16	42.42	42.92	8957750
2017-12-04	42.50	43.37	42.50	43.11	9146312
2017-12-05	43.17	43.43	42.72	42.99	7055055
2017-12-06	43.19	43.42	42.97	43.33	8191766
2017-12-07	43.24	43.30	42.67	42.68	6837238
2017-12-08	42.89	42.92	42.53	42.65	5979556
2017-12-11	42.53	42.88	42.37	42.87	10830390
2017-12-12	42.77	42.98	42.68	42.88	14930645
2017-12-13	42.88	43.13	42.68	42.94	9000679
2017-12-14	42.89	42.99	42.74	42.77	9710277
2017-12-15	42.89	43.52	42.52	43.38	15777811
2017-12-18	43.44	43.98	42.84	43.11	11083901
2017-12-19	43.32	43.65	43.15	43.25	6997828
2017-12-20	43.38	43.47	42.89	42.95	7022362
2017-12-21	43.12	43.29	42.97	43.10	6411074
2017-12-22	43.20	43.47	43.14	43.36	8862597
2017-12-26	43.42	43.73	43.25	43.42	6873988
2017-12-27	43.38	43.59	43.15	43.25	5565646
2017-12-28	43.13	43.27	42.90	43.06	5011659
2017-12-29	42.96	43.24	42.77	42.80	19611359
2018-01-02	43.22	43.22	42.40	42.41	6516140
2018-01-03	42.50	42.77	42.36	42.58	8633752
2018-01-04	42.72	43.05	42.48	42.68	8718791
2018-01-05	42.82	43.37	42.70	43.23	10811487
2018-01-08	43.10	43.46	42.98	43.01	8140606
2018-01-09	43.14	43.14	42.89	42.99	5805280
2018-01-10	42.76	43.05	42.46	42.63	6494741
2018-01-11	42.68	42.80	42.29	42.51	6526508
2018-01-12	42.65	42.70	42.34	42.47	7179415
2018-01-16	42.52	43.20	42.50	42.99	8659923
2018-01-17	43.27	44.18	43.13	43.86	11557658
2018-01-18	43.78	44.05	43.24	43.68	6824613
2018-01-19	43.68	44.18	43.67	44.14	8893275
2018-01-22	43.69	44.41	43.69	44.28	6940143
2018-01-23	44.07	44.59	43.93	44.50	6831585
2018-01-24	44.59	44.76	44.46	44.59	6794201
2018-01-25	44.72	45.00	44.20	44.47	7402916
2018-01-26	44.61	44.61	44.12	44.42	5733010
2018-01-29	44.96	45.01	44.31	44.54	10451728
2018-01-30	44.58	45.06	44.25	44.34	7110672
2018-01-31	44.33	44.77	44.17	44.40	14783962
2018-02-01	44.36	46.54	44.29	45.87	20120874
2018-02-02	45.84	46.13	45.44	45.50	10937071
2018-02-05	45.32	46.20	43.94	43.94	14324236
2018-02-06	43.64	44.57	43.27	44.55	12196836
2018-02-07	44.29	44.78	43.85	44.05	8322178
2018-02-08	44.17	44.34	42.67	42.68	13672634
2018-02-09	42.83	43.13	41.82	42.14	13993492
2018-02-12	42.37	42.88	42.10	42.53	15788648
2018-02-13	42.26	43.02	42.00	42.80	9240083
2018-02-14	42.66	43.31	42.04	42.96	10233114
2018-02-15	43.17	44.09	42.78	44.08	8637756
2018-02-16	44.05	44.29	43.71	44.14	6814884
2018-02-20	44.09	44.29	43.62	43.76	5158944
2018-02-21	43.91	44.19	43.57	43.62	10029747
2018-02-22	43.74	44.02	43.42	43.51	8485316
2018-02-23	43.79	43.95	43.31	43.75	8856225
2018-02-26	44.15	45.18	43.79	44.77	12241495
2018-02-27	44.40	44.60	43.90	44.01	11704136
2018-02-28	44.24	44.46	43.90	43.90	11832988
2018-03-01	43.97	44.17	43.15	43.62	8331173
2018-03-02	43.44	44.58	43.30	44.42	10029815
2018-03-05	44.08	45.15	44.04	45.06	7365071
2018-03-06	45.00	45.71	44.81	45.57	9352617
2018-03-07	43.50	43.97	43.33	43.58	20757086
2018-03-08	43.77	44.15	43.45	44.00	8374422
2018-03-09	44.44	44.44	43.87	44.27	9751826
2018-03-12	44.55	44.65	44.33	44.39	6134373
2018-03-13	44.69	44.83	43.96	44.04	7363001
2018-03-14	44.27	44.41	43.62	43.88	9521207
2018-03-15	43.77	43.94	43.19	43.39	5927171
2018-03-16	43.56	43.82	43.12	43.19	9650017
2018-03-19	43.08	43.22	42.22	42.35	17142846
2018-03-20	42.39	42.67	42.19	42.35	8369083
2018-03-21	41.68	42.26	41.10	42.03	14592002
2018-03-22	41.63	41.87	40.97	41.05	8815285
2018-03-23	41.14	41.54	40.51	40.51	11221997
2018-03-26	41.06	41.40	40.68	41.33	7314422
2018-03-27	41.71	41.72	40.69	40.91	6786759
2018-03-28	40.77	41.38	40.56	40.59	9293082
2018-03-29	40.99	42.09	40.86	41.73	10987990
2018-04-02	41.57	41.67	40.52	40.71	9436760
2018-04-03	41.05	41.50	40.83	41.18	16719020
2018-04-04	40.78	42.31	40.72	42.07	9448892
2018-04-05	42.24	42.46	42.05	42.20	6981472
2018-04-06	42.06	42.38	41.24	41.48	6879148
2018-04-09	41.61	42.13	41.56	41.68	8871395
2018-04-10	42.10	42.31	41.56	41.74	7076988
2018-04-11	41.57	42.14	41.50	41.83	7828922
2018-04-12	41.85	42.19	41.85	42.03	6851719
2018-04-13	42.21	42.27	41.91	42.09	6816645
2018-04-16	42.10	42.30	42.04	42.23	5820383
2018-04-17	42.38	42.39	41.79	41.91	5065555
2018-04-18	42.04	42.05	41.78	41.99	7385504
2018-04-19	41.76	42.00	40.90	41.01	7142243
2018-04-20	41.04	41.38	39.84	40.11	12143576
2018-04-23	40.24	40.40	40.01	40.35	7957336
2018-04-24	40.54	40.59	39.51	39.77	7894819
2018-04-25	39.77	39.92	39.48	39.68	6973463
2018-04-26	39.81	40.04	39.38	39.77	10153320
2018-04-27	39.80	40.21	39.77	39.93	7223550
2018-04-30	40.09	40.11	39.39	39.50	14581193
2018-05-01	39.42	39.62	38.55	38.99	9631501
2018-05-02	39.09	39.49	37.42	37.89	17155115
2018-05-03	37.90	38.12	37.51	37.57	9212373
2018-05-04	37.50	39.30	37.48	38.90	15714331
2018-05-07	39.03	39.41	38.61	38.69	7418534
2018-05-08	38.61	38.70	38.32	38.58	9404643
2018-05-09	38.68	38.95	38.51	38.77	7829888
2018-05-10	38.84	39.15	38.78	39.10	5762740
2018-05-11	39.21	39.36	38.96	39.23	7666102
2018-05-14	39.27	39.48	39.13	39.22	5870154
2018-05-15	39.10	39.72	39.10	39.41	9679733
2018-05-16	39.52	39.71	39.30	39.52	5989944
2018-05-17	39.56	39.83	39.35	39.52	5590594
2018-05-18	39.51	39.68	38.94	39.65	20267599
2018-05-21	39.72	39.91	39.24	39.34	7568091
2018-05-22	39.40	39.77	39.34	39.43	5687823
2018-05-23	39.29	39.63	39.19	39.45	7629149
2018-05-24	39.44	39.63	39.17	39.56	5529623
2018-05-25	39.50	39.81	39.37	39.58	4827669
2018-05-29	39.09	39.38	38.99	39.33	8190947
2018-05-30	39.42	39.95	39.33	39.68	6251986
2018-05-31	39.67	39.77	39.02	39.27	9241541
2018-06-01	39.38	39.86	39.23	39.56	9289048
2018-06-04	39.74	39.86	39.51	39.78	7070689
2018-06-05	39.72	39.80	39.13	39.26	8095974
2018-06-06	39.37	39.53	38.94	39.49	7962924
2018-06-07	39.24	39.58	39.11	39.32	5882493
2018-06-08	39.35	39.84	39.30	39.78	7717307
2018-06-11	39.77	40.35	39.71	40.23	6848491
2018-06-12	40.24	40.52	39.93	40.43	8043389
2018-06-13	40.33	40.51	39.96	40.14	9251501
2018-06-14	40.07	40.58	39.89	40.40	7167770
2018-06-15	40.32	40.98	40.07	40.82	13370643
2018-06-18	40.70	40.80	39.98	40.18	8244800
2018-06-19	40.01	40.58	39.90	40.34	8610166
2018-06-20	40.38	40.81	40.04	40.76	8344342
2018-06-21	40.78	40.83	40.45	40.74	8834619
2018-06-22	40.81	41.40	40.73	41.30	8878381
2018-06-25	41.29	41.70	41.04	41.45	8599095
2018-06-26	41.42	41.57	41.01	41.18	4978207
2018-06-27	41.09	41.49	40.74	40.99	6409192
2018-06-28	40.88	41.25	40.63	40.90	5503494
2018-06-29	40.73	41.36	40.71	41.00	8390957
2018-07-02	40.93	41.03	40.52	40.86	4713654
2018-07-03	41.08	41.20	40.75	40.81	2751074
2018-07-05	40.99	41.89	40.75	41.86	7419116
2018-07-06	41.87	42.59	41.86	42.35	8891255
2018-07-09	42.39	42.51	42.03	42.17	3967595
2018-07-10	42.23	42.32	41.97	42.08	4697551
2018-07-11	41.95	42.28	41.86	42.25	4315403
2018-07-12	42.39	42.60	42.19	42.45	5232651
2018-07-13	42.46	42.85	42.37	42.83	4422872
2018-07-16	42.86	42.86	42.13	42.31	6823883
2018-07-17	42.21	42.95	42.12	42.83	7048184
2018-07-18	42.70	42.78	42.07	42.13	7346959
2018-07-19	42.08	42.51	41.90	42.24	6273281
2018-07-20	42.34	42.56	42.09	42.45	6760773
2018-07-23	42.26	42.34	41.50	41.68	6279612
2018-07-24	41.28	41.79	41.08	41.52	8714451
2018-07-25	41.00	41.76	41.00	41.50	9953944
2018-07-26	43.16	43.64	43.04	43.27	13448625
2018-07-27	43.40	43.50	42.81	42.90	8679757
2018-07-30	42.88	43.19	42.67	43.00	7855736
2018-07-31	43.18	43.44	42.88	43.38	9298674
2018-08-01	43.28	43.32	42.80	42.83	8114406
2018-08-02	42.69	43.24	42.62	43.16	7936117
2018-08-03	43.29	44.23	43.16	43.76	9908058
2018-08-06	43.74	43.75	43.24	43.27	6513764
2018-08-07	43.34	43.34	42.83	42.94	6774703
2018-08-08	42.93	43.02	42.38	42.39	4744599
2018-08-09	42.50	42.67	42.11	42.16	5394993
2018-08-10	42.11	42.24	41.88	41.94	4491587
2018-08-13	41.97	42.09	41.68	41.90	5502841
2018-08-14	41.97	42.22	41.86	41.87	4532523
2018-08-15	41.58	41.93	41.54	41.81	5594041
2018-08-16	41.93	42.31	41.89	42.11	5676782
2018-08-17	42.04	42.83	42.02	42.71	6394919
2018-08-20	42.75	43.15	42.64	42.82	5168197
2018-08-21	42.90	43.02	42.37	42.56	4496621
2018-08-22	42.45	42.53	41.93	42.26	3936031
2018-08-23	42.08	42.40	41.91	42.09	5435670
2018-08-24	42.15	42.58	42.05	42.39	4805764
2018-08-27	42.63	42.74	42.32	42.49	3897524
2018-08-28	42.50	42.56	42.13	42.25	3811433
2018-08-29	42.25	42.71	42.20	42.54	4799762
2018-08-30	42.58	42.82	42.37	42.44	6186160
2018-08-31	42.38	42.83	42.32	42.72	7662817
2018-09-04	42.68	42.94	42.51	42.62	7181550
2018-09-05	42.21	43.66	42.21	43.49	8690276
2018-09-06	43.37	43.61	42.91	43.49	5725183
2018-09-07	42.55	42.69	41.78	42.52	10937705
2018-09-10	42.59	43.00	42.51	42.90	4862917
2018-09-11	42.71	42.93	42.30	42.86	7440247
2018-09-12	42.86	43.57	42.79	43.35	5613100
2018-09-13	43.51	43.88	43.20	43.87	6232245
2018-09-14	43.74	44.00	43.43	43.80	5270478
2018-09-17	43.75	43.98	43.36	43.71	5999066
2018-09-18	43.70	43.70	43.25	43.47	6323715
2018-09-19	43.48	43.59	43.30	43.44	5093509
2018-09-20	43.64	44.11	43.59	43.87	6520118
2018-09-21	44.05	44.35	43.81	43.94	9146025
2018-09-24	43.82	43.96	43.34	43.45	4536718
2018-09-25	43.60	43.64	43.11	43.26	5128845
2018-09-26	43.33	43.57	43.19	43.24	5248730
2018-09-27	42.85	43.37	42.55	43.07	7603583
2018-09-28	43.40	43.40	42.70	42.96	8076873
2018-10-01	43.02	43.14	42.80	42.83	4217557
2018-10-02	42.88	43.48	42.78	43.23	3767653
2018-10-03	43.42	43.49	42.65	42.78	4867960
2018-10-04	42.53	42.74	42.07	42.37	7889144
2018-10-05	42.38	42.64	42.23	42.42	5568040
2018-10-08	42.46	43.08	42.45	42.92	6107299
2018-10-09	43.09	43.22	42.63	42.76	4160951
2018-10-10	42.70	43.23	42.25	42.27	8494059
2018-10-11	42.42	42.69	41.05	41.19	9004007
2018-10-12	41.17	41.28	40.72	41.12	7255303
2018-10-15	40.93	41.38	40.93	41.04	8538128
2018-10-16	41.06	41.54	41.01	41.28	8909574
2018-10-17	41.31	41.53	40.90	41.16	10388032
2018-10-18	41.24	41.52	40.88	41.04	5286547
2018-10-19	41.48	42.06	41.43	41.80	8479975
2018-10-22	42.07	42.19	41.40	41.44	5365962
2018-10-23	41.26	41.51	40.68	41.26	7299245
2018-10-24	41.32	41.92	41.17	41.32	7630553
2018-10-25	41.15	41.34	40.76	41.00	8908301
2018-10-26	40.58	40.80	39.76	40.11	11109557
2018-10-29	40.42	40.99	39.66	40.11	9576541
2018-10-30	41.90	42.17	41.08	42.12	15431602
2018-10-31	42.08	42.33	41.09	41.98	16335451
2018-11-01	42.03	42.72	41.88	42.37	10329874
2018-11-02	42.26	42.36	41.33	41.98	11262928
2018-11-05	42.21	42.85	42.17	42.71	7154509
2018-11-06	42.67	43.47	42.55	43.45	8077901
2018-11-07	43.64	44.08	43.36	43.66	7138453
2018-11-08	43.63	43.98	43.13	43.94	5376284
2018-11-09	43.88	44.38	43.68	44.30	7150456
2018-11-12	44.07	44.78	44.07	44.45	9283308
2018-11-13	44.63	44.87	43.88	44.08	6624821
2018-11-14	43.80	44.05	43.41	43.76	7989125
2018-11-15	43.65	43.95	43.32	43.94	7895540
2018-11-16	44.00	44.70	43.83	44.27	6467746
2018-11-19	44.23	44.81	44.23	44.43	8329961
2018-11-20	44.64	44.95	43.56	43.69	9174947
2018-11-21	43.60	43.87	43.35	43.48	5380762
2018-11-23	43.32	44.03	43.27	43.79	2774154
2018-11-26	44.34	44.46	43.65	43.95	7938751
2018-11-27	43.86	44.55	43.74	44.54	6531405
2018-11-28	44.13	44.60	43.99	44.42	8109375
2018-11-29	44.32	44.84	44.12	44.53	5649294
2018-11-30	44.61	45.10	44.37	44.98	12994497
2018-12-03	44.83	45.15	44.67	45.03	6953688
2018-12-04	45.18	45.45	44.40	44.47	8628154
2018-12-06	44.38	44.39	43.24	44.25	10941804
2018-12-07	44.11	44.48	43.60	43.80	6915969
2018-12-10	44.03	44.16	43.05	43.93	7251862
2018-12-11	44.14	44.74	44.04	44.21	10176226
2018-12-12	43.97	44.61	43.88	44.07	7562793
2018-12-13	43.69	44.40	43.69	44.35	6102051
2018-12-14	44.20	44.24	43.49	43.55	6502039
2018-12-17	43.69	43.77	42.60	42.81	7848850
2018-12-18	42.99	43.20	41.86	42.14	10439456
2018-12-19	42.49	42.66	41.24	41.41	11258759
2018-12-20	41.39	41.60	40.51	41.16	11418344
2018-12-21	41.00	41.90	40.37	40.68	17481396
2018-12-24	40.72	40.85	39.20	39.48	6641340
2018-12-26	39.62	40.03	38.79	40.00	8640103
2018-12-27	39.79	40.26	39.19	40.23	11149891
2018-12-28	40.18	40.48	39.73	39.89	7458159
2018-12-31	40.02	40.18	39.62	40.03	9114078
2019-01-02	39.70	40.13	39.46	39.89	7300753
2019-01-03	39.73	40.17	39.59	39.74	7454577
2019-01-04	39.96	40.94	39.96	40.84	7770155
2019-01-07	40.66	41.45	40.58	41.12	6095330
2019-01-08	41.31	42.12	41.25	42.08	11029291
2019-01-09	42.19	42.31	41.68	41.93	8532670
2019-01-10	41.93	42.35	41.68	42.34	7680187
2019-01-11	42.30	42.42	42.03	42.23	4755403
2019-01-14	42.14	42.63	41.94	42.48	10366439
2019-01-15	42.69	43.08	42.50	42.94	7624538
2019-01-16	42.95	43.08	42.49	42.67	6464616
2019-01-17	42.66	43.14	42.60	43.04	5860398
2019-01-18	43.39	43.48	43.02	43.36	7616824
2019-01-22	43.16	43.34	42.64	43.13	10983745
2019-01-23	43.28	43.52	42.89	43.51	8413950
2019-01-24	43.03	43.38	42.87	43.03	9214707
2019-01-25	43.25	43.37	42.66	42.72	5887582
2019-01-28	42.59	43.18	42.53	43.12	6437718
2019-01-29	43.20	43.58	42.85	43.43	7462510
2019-01-30	43.46	43.98	43.42	43.81	7714104
2019-01-31	44.00	46.31	44.00	46.26	15658024
2019-02-01	45.86	46.18	45.39	45.57	13278185
2019-02-04	45.74	46.16	45.50	46.11	8774873
2019-02-05	46.00	46.16	45.87	45.98	5776809
2019-02-06	45.93	46.32	45.79	46.20	6653773
2019-02-07	45.79	46.50	45.75	46.50	9393877
2019-02-08	46.09	46.91	45.99	46.90	8905290
2019-02-11	46.85	47.51	46.67	47.45	10105938
2019-02-12	47.50	47.76	47.38	47.55	8742750
2019-02-13	47.50	47.79	47.28	47.61	6595168
2019-02-14	47.25	47.66	46.88	47.32	7871843
2019-02-15	47.53	48.21	47.50	48.16	10522237
2019-02-19	47.66	48.32	47.45	48.10	7861246
2019-02-20	47.89	48.20	47.64	47.99	10711197
2019-02-21	47.91	48.46	47.88	48.41	6209189
2019-02-22	47.44	47.92	47.32	47.72	12798803
2019-02-25	47.73	47.80	47.07	47.21	10070532
2019-02-26	47.27	47.58	47.19	47.43	7475348
2019-02-27	47.36	47.38	47.00	47.13	8153389
2019-02-28	47.09	47.36	46.96	47.16	8498549
2019-03-01	47.19	47.34	47.03	47.23	8114507
2019-03-04	47.35	47.46	46.53	46.99	9587978
2019-03-05	47.02	47.15	46.76	46.93	8406496
2019-03-06	46.86	47.13	46.83	46.97	5660947
2019-03-07	46.96	47.23	46.75	46.81	8070093
2019-03-08	46.49	46.90	46.37	46.58	6699843
2019-03-11	46.61	47.16	46.52	47.12	6326222
2019-03-12	47.14	47.43	46.78	46.95	5856632
2019-03-13	47.12	47.50	47.08	47.28	6289876
2019-03-14	47.34	47.45	47.12	47.35	5617280
2019-03-15	47.43	47.96	47.38	47.80	9670770
2019-03-18	47.82	48.09	47.77	48.04	5817885
2019-03-19	48.19	48.50	48.07	48.24	6252394
2019-03-20	48.22	48.55	47.91	48.18	6560116
2019-03-21	48.03	48.99	47.71	48.88	6773901
2019-03-22	48.79	49.33	48.79	49.13	6978951
2019-03-25	49.05	49.49	49.04	49.41	5390335
2019-03-26	49.56	50.05	49.43	49.79	7059292
2019-03-27	49.70	49.98	49.32	49.63	7400139
2019-03-28	49.06	49.66	49.01	49.35	6416862
2019-03-29	49.50	49.96	49.42	49.92	6701237
2019-04-01	49.98	50.00	49.53	49.69	6196024
2019-04-02	49.63	49.70	49.46	49.64	5159483
2019-04-03	49.48	50.02	49.33	49.73	6810783
2019-04-04	49.65	49.85	49.55	49.65	5477504
2019-04-05	49.66	49.79	49.48	49.68	6246038
2019-04-08	49.57	49.67	49.45	49.61	6456416
2019-04-09	49.46	49.72	49.40	49.64	5037541
2019-04-10	49.77	49.92	49.55	49.70	4539778
2019-04-11	49.84	49.92	49.44	49.67	4670468
2019-04-12	49.71	49.85	49.59	49.79	5016636
2019-04-15	49.91	50.40	49.88	50.28	7869005
2019-04-16	50.36	50.52	50.08	50.12	5150799
2019-04-17	50.39	50.39	49.84	50.23	4698080
2019-04-18	50.56	50.56	50.00	50.09	6407670
2019-04-22	50.13	50.27	49.95	50.18	5647093
2019-04-23	50.17	50.64	50.17	50.36	6446508
2019-04-24	50.36	50.70	50.29	50.38	4876892
2019-04-25	49.92	50.22	49.77	50.01	4503106
2019-04-26	50.13	50.31	49.91	50.29	4334371
2019-04-29	49.92	50.55	49.92	50.53	4852186
2019-04-30	50.56	50.87	50.39	50.85	8481337
2019-05-01	52.00	52.57	51.15	51.64	13043613
2019-05-02	51.50	51.87	50.98	51.48	9729572
2019-05-03	51.64	51.80	51.44	51.76	4419101
2019-05-06	51.47	51.67	51.15	51.60	5224154
2019-05-07	51.34	51.45	50.56	51.01	9827020
2019-05-08	50.86	51.32	50.62	51.01	6280460
2019-05-09	50.87	51.54	50.83	51.35	6125079
2019-05-10	51.01	51.91	50.77	51.87	5778362
2019-05-13	51.31	51.66	51.11	51.19	5682806
2019-05-14	51.30	52.03	51.20	51.62	6729873
2019-05-15	51.52	52.07	51.32	51.83	4342371
2019-05-16	52.00	52.98	51.87	52.80	8781292
2019-05-17	52.58	52.82	52.11	52.23	6956257
2019-05-20	52.15	52.59	52.04	52.29	6517265
2019-05-21	52.37	52.47	52.11	52.18	6732230
2019-05-22	52.18	52.32	51.78	52.09	6396910
2019-05-23	51.84	52.35	51.55	52.04	6261660
2019-05-24	52.22	52.38	52.08	52.13	4241047
2019-05-28	52.15	52.21	50.89	50.97	13265415
2019-05-29	50.97	51.30	50.55	51.16	7530424
2019-05-30	51.29	51.55	51.00	51.25	5699789
2019-05-31	51.09	51.09	50.55	50.85	7100008
2019-06-03	50.98	51.67	50.96	51.56	6747334
2019-06-04	51.77	52.16	51.59	52.14	7167435
2019-06-05	52.25	53.09	52.11	52.94	6665156
2019-06-06	53.02	53.56	52.81	53.46	5647891
2019-06-07	53.73	54.30	53.55	54.02	6644292
2019-06-10	53.95	54.30	53.75	54.19	5387751
2019-06-11	54.38	54.43	53.80	53.99	6519115
2019-06-12	54.36	54.73	54.04	54.55	5083874
2019-06-13	54.52	54.77	54.15	54.65	4758257
2019-06-14	54.72	55.22	54.59	55.05	4724826
2019-06-17	55.00	55.06	54.46	54.75	5031130
2019-06-18	55.50	55.50	54.48	54.56	5730907
2019-06-19	54.53	55.15	54.10	55.06	7161470
2019-06-20	55.50	55.65	55.01	55.46	6958237
2019-06-21	55.45	55.71	55.01	55.25	11755906
2019-06-24	55.36	55.50	55.07	55.33	4981408
2019-06-25	55.29	55.64	55.28	55.48	7037658
2019-06-26	55.03	55.25	54.19	54.46	7190732
2019-06-27	54.26	54.35	54.01	54.12	4210852
2019-06-28	54.17	54.20	53.68	53.90	8614372
2019-07-01	54.37	54.78	54.03	54.71	7231385
2019-07-02	54.82	55.01	54.55	54.95	3747470
2019-07-03	55.33	55.85	55.10	55.81	3816195
2019-07-05	55.41	55.52	54.92	55.50	3424707
2019-07-08	55.50	55.76	55.12	55.44	3959200
2019-07-09	55.30	55.46	55.07	55.38	3766096
2019-07-10	55.56	55.65	55.24	55.53	5311935
2019-07-11	55.80	55.83	54.41	54.63	6153583
2019-07-12	54.79	54.97	54.43	54.54	4587826
2019-07-15	54.58	54.88	54.41	54.70	4211451
2019-07-16	54.50	54.94	54.18	54.77	6540480
2019-07-17	54.77	55.00	54.62	54.89	5049070
2019-07-18	54.87	55.34	54.59	55.23	5381743
2019-07-19	55.50	55.50	54.86	54.89	5435653
2019-07-22	54.96	54.98	54.34	54.64	4058479
2019-07-23	54.91	55.14	54.41	54.79	5557616
2019-07-24	54.68	54.89	53.99	54.42	5555890
2019-07-25	54.07	54.64	53.95	54.41	3517004
2019-07-26	54.47	54.91	54.31	54.81	3706189
2019-07-29	54.77	55.25	54.76	54.86	4868533
2019-07-30	54.97	55.27	54.73	54.81	5496311
2019-07-31	55.00	55.25	52.82	53.49	10559929
2019-08-01	53.39	54.94	53.39	53.63	9150162
2019-08-02	53.46	54.06	53.32	53.76	6627870
2019-08-05	53.59	53.93	51.96	52.22	9489009
2019-08-06	52.30	52.98	51.92	52.83	7853981
2019-08-07	52.66	53.62	51.99	53.42	6946966
2019-08-08	54.10	55.05	53.59	54.95	7489755
2019-08-09	55.02	55.29	54.34	54.69	5750911
2019-08-12	54.50	54.73	54.09	54.25	5519983
2019-08-13	54.24	54.99	54.13	54.57	8176838
2019-08-14	54.34	54.46	53.10	53.20	8391560
2019-08-15	53.42	54.01	53.14	53.78	5286539
2019-08-16	54.05	54.67	53.89	54.54	5402399
2019-08-19	54.74	54.89	54.40	54.56	4950014
2019-08-20	54.27	54.50	53.94	53.99	4034578
2019-08-21	54.43	54.43	54.01	54.30	3181093
2019-08-22	54.43	54.62	54.08	54.51	3945603
2019-08-23	54.44	54.82	53.33	53.63	5542632
2019-08-26	53.85	54.48	53.75	54.46	4575282
2019-08-27	54.50	54.77	54.33	54.42	4612238
2019-08-28	54.48	54.91	54.31	54.88	4977489
2019-08-29	55.00	55.39	54.51	55.28	4074484
2019-08-30	55.60	55.63	55.06	55.22	4465905
2019-09-03	54.91	55.71	54.80	55.64	3483197
2019-09-04	55.83	56.23	55.43	56.20	5318054
2019-09-05	56.40	56.59	56.06	56.14	5001354
2019-09-06	56.36	56.72	56.08	56.63	4940148
2019-09-09	56.71	56.71	56.21	56.48	5781665
2019-09-10	56.02	56.28	53.92	54.33	8968595
2019-09-11	54.31	54.77	54.04	54.51	5544944
2019-09-12	54.82	55.58	54.68	54.81	5549743
2019-09-13	54.46	54.76	53.79	54.08	6183357
2019-09-16	53.89	54.29	53.65	54.05	3531200
2019-09-17	53.64	55.16	53.50	54.70	6714835
2019-09-18	54.70	54.76	53.96	54.72	7981098
2019-09-19	54.87	55.55	54.60	55.04	5063976
2019-09-20	55.02	55.18	54.60	54.65	11536696
2019-09-23	54.56	55.09	54.36	54.61	4871507
2019-09-24	55.00	55.60	54.73	55.05	6349784
2019-09-25	55.10	55.41	54.92	55.19	4348118
2019-09-26	55.50	55.80	55.26	55.69	4302897
2019-09-27	55.45	55.62	55.03	55.39	6598448
2019-09-30	55.38	55.82	55.25	55.32	4473133
2019-10-01	55.33	55.58	54.61	54.64	5424849
2019-10-02	54.52	54.62	53.78	53.98	6710859
2019-10-03	54.23	54.81	53.68	54.52	5241892
2019-10-04	54.78	56.06	54.72	55.98	5955561
2019-10-07	55.68	55.81	54.98	55.07	6134487
2019-10-08	54.92	55.20	54.53	54.56	5224160
2019-10-09	55.04	55.13	54.42	54.95	3475051
2019-10-10	54.83	55.74	54.77	55.41	4424364
2019-10-11	55.67	55.69	54.80	54.82	4812569
2019-10-14	54.71	55.16	54.19	54.22	4584121
2019-10-15	54.42	54.59	54.01	54.04	3848066
2019-10-16	54.01	54.40	53.77	54.27	4980525
2019-10-17	54.78	54.86	54.44	54.63	4722215
2019-10-18	54.77	54.87	54.46	54.48	5027484
2019-10-21	54.79	54.82	53.52	53.57	5860397
2019-10-22	53.51	53.85	52.39	52.71	7944364
2019-10-23	52.57	52.95	52.50	52.65	6607171
2019-10-24	52.77	53.06	52.09	53.04	5617829
2019-10-25	53.09	53.12	52.35	52.77	5964295
2019-10-28	52.65	53.04	52.24	52.41	7759768
2019-10-29	52.56	53.13	52.28	52.83	8126687
2019-10-30	51.77	52.92	51.26	52.03	17324084
2019-10-31	52.24	52.86	51.99	52.45	5774650
2019-11-01	52.67	52.83	51.95	52.03	4841887
2019-11-04	52.09	52.22	51.50	51.74	6019171
2019-11-05	51.87	51.94	51.42	51.70	5747604
2019-11-06	51.89	52.55	51.77	52.22	5478372
2019-11-07	52.17	52.28	51.60	51.74	6795642
2019-11-08	51.82	51.96	51.51	51.73	3521328
2019-11-11	51.63	51.99	51.63	51.80	3506460
2019-11-12	52.05	52.16	51.84	52.07	3543996
2019-11-13	52.08	52.83	51.84	52.70	5945666
2019-11-14	52.74	52.93	52.52	52.90	5393420
2019-11-15	53.06	53.10	52.38	52.82	5059962
2019-11-18	52.63	53.41	52.63	53.08	5052552
2019-11-19	53.03	53.22	52.57	52.71	4760584
2019-11-20	52.67	52.79	52.16	52.41	4381964
2019-11-21	52.26	52.34	51.95	52.07	3848439
2019-11-22	52.31	52.33	51.43	51.80	3863537
2019-11-25	51.85	52.08	51.70	52.04	5633869
2019-11-26	52.10	52.65	51.95	52.62	7632978
2019-11-27	52.73	53.04	52.44	52.73	5210859
2019-11-29	53.10	53.10	52.23	52.54	4424742
2019-12-02	52.40	52.85	52.12	52.84	6162055
2019-12-03	53.03	53.15	52.48	53.13	8807267
2019-12-04	52.88	53.45	52.77	53.34	5537542
2019-12-05	53.40	53.87	53.21	53.81	5356073
2019-12-06	53.90	54.12	53.70	53.84	5047224
2019-12-09	53.85	54.31	53.85	54.17	5926263
2019-12-10	54.32	54.46	54.02	54.06	4258091
2019-12-11	54.22	54.28	53.80	53.93	5247298
2019-12-12	53.83	53.89	52.74	52.98	8056280
2019-12-13	52.86	53.51	52.57	53.24	6456179
2019-12-16	53.48	53.75	53.35	53.71	6690642
2019-12-17	53.66	54.14	53.54	54.09	7114606
2019-12-18	54.40	54.81	54.40	54.53	6938884
2019-12-19	54.77	55.29	54.56	55.15	6582652
2019-12-20	55.11	55.53	55.00	55.40	12464392
2019-12-23	55.47	55.48	54.64	54.73	7173510
2019-12-24	54.94	55.18	54.74	54.99	1833763
2019-12-26	54.97	55.07	54.72	54.85	3565549
2019-12-27	54.93	55.33	54.80	55.28	4229449
2019-12-30	54.92	55.07	54.57	55.00	3104187
2019-12-31	55.05	55.14	54.76	55.08	5039525
2020-01-02	55.06	55.35	54.11	54.33	7272946
2020-01-03	54.00	54.57	53.96	54.24	6791739
2020-01-06	54.39	54.48	53.85	54.15	5906380
2020-01-07	54.05	54.08	53.57	53.92	6716447
2020-01-08	54.03	54.42	53.91	54.05	5435515
2020-01-09	54.09	54.38	53.93	54.19	5653906
2020-01-10	54.47	54.48	54.14	54.25	4639027
2020-01-13	54.36	54.61	54.32	54.59	7528806
2020-01-14	54.63	54.67	54.04	54.19	5984182
2020-01-15	54.53	54.98	54.31	54.74	5681677
2020-01-16	54.83	55.34	54.79	55.19	5481791
2020-01-17	55.14	55.38	55.02	55.16	9336363
2020-01-21	54.96	55.84	54.84	55.54	9152630
2020-01-22	55.74	55.94	55.44	55.46	4505297
2020-01-23	55.35	55.65	55.10	55.44	6536575
2020-01-24	55.53	55.74	54.86	55.09	5916401
2020-01-27	54.87	55.15	54.59	54.69	5602945
2020-01-28	54.56	55.13	54.56	54.85	7426103
2020-01-29	54.88	55.00	54.50	54.56	5573911
2020-01-30	56.02	58.93	55.86	58.80	18286135
2020-01-31	58.47	59.43	57.16	57.38	14070269
2020-02-03	57.79	57.84	57.13	57.55	7686397
2020-02-04	57.91	58.00	57.32	57.43	7231873
2020-02-05	57.76	58.18	57.52	57.92	7629317
2020-02-06	57.53	58.52	57.50	58.42	5180981
2020-02-07	58.48	59.22	58.37	58.66	5941959
2020-02-10	58.47	59.11	58.40	58.97	5561946
2020-02-11	59.02	59.16	58.72	58.87	4446654
2020-02-12	59.08	59.53	58.31	58.95	7041419
2020-02-13	58.93	59.06	58.55	59.03	5871976
2020-02-14	59.17	59.73	58.85	59.68	4959008
2020-02-18	58.96	59.89	58.94	59.66	6972742
2020-02-19	59.85	59.96	59.24	59.30	5448330
2020-02-20	58.93	59.34	58.53	59.04	5008876
2020-02-21	58.85	59.20	58.65	58.75	5709044
2020-02-24	58.19	58.72	57.61	57.74	6232242
2020-02-25	57.72	58.27	56.87	57.02	7636458
2020-02-26	57.32	58.00	56.80	56.86	9747026
2020-02-27	56.54	57.22	54.42	54.46	14101019
2020-02-28	53.17	53.32	51.56	52.80	14447343
2020-03-02	52.63	55.63	52.49	55.60	12252617
2020-03-03	55.42	56.90	54.39	54.79	13008179
2020-03-04	55.62	58.13	55.49	58.01	12787198
2020-03-05	56.82	57.30	56.08	56.86	10517033
2020-03-06	54.47	55.98	54.29	55.66	9781193
2020-03-09	52.55	54.86	52.07	53.94	15615197
2020-03-10	54.99	55.49	52.33	54.91	16742269
2020-03-11	53.41	53.69	51.41	52.34	14984305
2020-03-12	49.23	50.52	46.57	47.51	15532975
2020-03-13	49.64	50.94	47.21	50.92	15074277
2020-03-16	46.41	47.39	44.74	45.10	12679529
2020-03-17	45.85	49.72	44.73	48.82	15149311
2020-03-18	45.37	48.12	43.19	46.55	15316280
2020-03-19	46.91	47.29	43.19	45.47	15194463
2020-03-20	46.06	46.21	42.85	43.32	16246047
2020-03-23	43.32	45.02	41.19	41.93	13466939
2020-03-24	44.08	47.26	42.95	46.66	12476309
2020-03-25	46.46	47.76	45.81	46.11	12419787
2020-03-26	46.11	49.24	46.00	48.90	11595411
2020-03-27	47.42	49.27	47.12	47.89	8254368
2020-03-30	48.81	51.41	48.21	51.13	8356565
2020-03-31	51.41	51.43	49.93	50.08	9248777
2020-04-01	48.38	49.90	48.00	48.68	9069196
2020-04-02	48.25	50.68	48.05	50.38	6818454
2020-04-03	50.36	51.14	49.83	50.79	7788484
2020-04-06	52.89	52.89	51.52	52.03	9426764
2020-04-07	52.93	53.25	51.40	51.80	9592544
2020-04-08	52.02	52.23	51.16	51.79	5820856
2020-04-09	51.79	53.60	51.70	52.34	7989978
2020-04-13	52.38	52.52	51.38	52.02	5398675
2020-04-14	53.06	54.61	52.63	54.51	6905118
2020-04-15	53.87	53.97	53.40	53.71	7335702
2020-04-16	53.87	54.38	53.30	53.43	7143587
2020-04-17	54.14	54.50	52.78	53.48	10669654
2020-04-20	53.08	54.45	52.87	53.49	7040806
2020-04-21	52.53	52.98	51.00	51.08	8171023
2020-04-22	51.67	52.61	51.24	52.22	5691905
2020-04-23	51.89	52.61	51.17	51.33	9781303
2020-04-24	51.43	51.63	50.95	51.41	6263059
2020-04-27	51.69	51.81	50.98	51.48	8014621
2020-04-28	52.06	52.34	50.86	51.17	8869058
2020-04-29	51.63	51.65	49.98	51.05	9774331
2020-04-30	50.53	51.60	49.74	51.44	13343137
2020-05-01	51.14	51.70	50.44	50.70	7063039
2020-05-04	50.76	50.77	49.73	50.06	6857101
2020-05-05	50.21	50.88	49.94	50.32	5221369
2020-05-06	50.76	50.99	50.09	50.14	6256018
2020-05-07	50.62	50.65	49.94	50.16	5998309
2020-05-08	50.97	51.10	50.47	50.90	5846499
2020-05-11	50.59	51.67	50.59	50.79	5329719
2020-05-12	50.86	51.22	50.40	50.40	4474929
2020-05-13	50.55	50.60	49.22	49.56	4569629
2020-05-14	49.76	49.81	48.77	49.52	5148849
2020-05-15	49.50	50.29	49.26	49.96	6039213
2020-05-18	50.74	51.44	49.71	50.97	8511241
2020-05-19	51.00	51.29	49.85	49.89	5640145
2020-05-20	50.04	50.31	49.65	49.75	6851905
2020-05-21	49.61	49.91	49.11	49.28	5844375
2020-05-22	49.03	49.75	48.98	49.70	4240994
2020-05-26	50.16	50.48	49.38	49.59	7378270
2020-05-27	49.77	50.46	49.41	50.35	9119994
2020-05-28	50.83	51.52	50.26	51.41	6826815
2020-05-29	51.58	52.30	50.90	52.12	8353286
2020-06-01	52.03	52.64	51.83	52.25	4428802
2020-06-02	52.15	52.37	51.62	52.22	7972474
2020-06-03	52.51	52.55	51.95	52.09	4967361
2020-06-04	51.97	52.60	51.24	51.29	7552027
2020-06-05	51.59	52.63	51.30	52.53	15526143
2020-06-08	52.37	53.65	52.17	53.61	9139110
2020-06-09	53.52	53.55	52.65	52.95	5131277
2020-06-10	52.98	53.54	52.69	53.11	6183147
2020-06-11	52.61	52.76	50.49	50.53	8679705
2020-06-12	51.50	51.63	50.25	50.73	6011100
2020-06-15	50.76	51.27	50.02	51.22	5159181
2020-06-16	52.69	52.82	51.67	52.58	8363220
2020-06-17	52.44	53.28	52.40	52.71	5308005
2020-06-18	52.37	53.15	52.37	53.09	6471064
2020-06-19	53.70	53.78	52.40	52.56	8968586
2020-06-22	52.30	52.61	51.91	52.35	3625717
2020-06-23	52.60	52.60	51.83	51.92	3716683
2020-06-24	51.61	51.61	50.30	50.64	6112802
2020-06-25	50.58	50.96	50.07	50.83	4960344
2020-06-26	50.71	51.16	49.92	50.08	10389769
2020-06-29	50.44	50.72	50.00	50.58	4446115
2020-06-30	50.70	51.23	50.54	51.13	6149634
2020-07-01	51.06	51.33	50.89	51.08	5087488
2020-07-02	51.17	52.05	51.17	51.49	5529420
2020-07-06	51.72	52.08	51.20	51.62	4346578
2020-07-07	51.36	51.74	51.29	51.50	4954703
2020-07-08	51.37	51.49	50.90	51.24	3881512
2020-07-09	51.13	51.20	50.00	50.26	5077005
2020-07-10	50.60	51.52	50.31	51.44	5195981
2020-07-13	51.97	52.20	51.51	51.65	5932985
2020-07-14	51.30	53.03	51.30	52.85	6908164
2020-07-15	53.35	53.54	52.36	52.57	9312369
2020-07-16	52.57	53.44	52.51	53.04	5336390
2020-07-17	53.43	54.34	53.14	54.07	5672052
2020-07-20	54.00	54.07	53.26	53.42	5034563
2020-07-21	53.45	54.80	53.44	54.04	5547486
2020-07-22	54.10	54.65	53.82	54.55	4853284
2020-07-23	54.94	55.18	54.57	54.88	5232603
2020-07-24	55.35	55.63	54.54	54.87	5456904
2020-07-27	54.85	55.63	54.55	55.58	5039613
2020-07-28	55.55	56.00	55.46	55.71	6364259
2020-07-29	57.26	57.70	55.92	56.79	9324560
2020-07-30	56.15	56.38	55.70	55.77	7897595
2020-07-31	55.39	55.68	54.57	55.49	7443873
2020-08-03	55.60	55.96	55.36	55.49	4318544
2020-08-04	55.33	55.84	54.97	55.58	4717079
2020-08-05	55.37	55.69	55.10	55.15	4589241
2020-08-06	54.40	55.53	54.40	55.49	6047994
2020-08-07	55.46	55.69	55.28	55.60	5190337
2020-08-10	55.45	55.70	55.22	55.49	4450651
2020-08-11	55.70	55.89	55.06	55.20	4752074
2020-08-12	55.05	56.41	55.03	56.03	6796764
2020-08-13	56.19	56.35	55.86	56.01	3731011
2020-08-14	56.09	56.42	55.87	56.12	3934053
2020-08-17	55.99	56.69	55.86	56.52	4856660
2020-08-18	56.58	57.34	56.43	57.27	7077638
2020-08-19	57.17	57.33	56.66	56.76	7431926
2020-08-20	56.40	57.27	56.25	57.24	5136969
2020-08-21	57.03	57.73	57.03	57.47	6411239
2020-08-24	57.44	58.00	57.39	57.98	4441074
2020-08-25	58.01	58.24	57.63	57.89	4781616
2020-08-26	57.85	58.40	57.54	58.36	4798116
2020-08-27	58.64	58.87	58.06	58.13	4473198
2020-08-28	58.00	58.36	57.51	58.31	3864999
2020-08-31	58.20	58.80	58.03	58.42	6261878
2020-09-01	58.40	58.43	57.59	58.20	5356180
2020-09-02	58.17	59.25	58.01	59.01	5296129
2020-09-03	59.03	59.72	57.42	57.83	9118594
2020-09-04	58.35	58.35	57.08	57.88	8867388
2020-09-08	57.36	57.88	56.12	56.39	8459539
2020-09-09	56.70	58.00	56.53	57.50	7099990
2020-09-10	57.25	57.97	56.87	57.10	6721177
2020-09-11	57.30	57.74	56.91	57.55	6351280
2020-09-14	57.69	58.32	57.43	58.01	4612017
2020-09-15	58.25	58.32	57.92	58.09	5236483
2020-09-16	58.25	58.67	57.90	57.97	5677016
2020-09-17	57.44	57.66	56.66	57.21	8430763
2020-09-18	57.23	57.47	56.13	56.52	10463140
2020-09-21	56.04	56.15	55.24	55.85	6385021
2020-09-22	55.78	56.30	55.54	55.81	8876943
2020-09-23	55.59	56.19	54.73	54.82	7038558
2020-09-24	54.83	55.93	54.48	55.61	6233769
2020-09-25	55.06	56.24	54.97	56.16	4742975
2020-09-28	56.96	57.37	56.50	57.01	5477489
2020-09-29	57.07	57.09	56.30	56.48	6352548
2020-09-30	56.59	57.73	56.42	57.45	6130680
2020-10-01	57.63	57.96	57.16	57.91	5875288
2020-10-02	57.44	57.78	56.57	56.86	6198506
2020-10-05	56.95	57.14	56.70	57.08	5144939
2020-10-06	57.07	57.20	55.92	56.09	5015269
2020-10-07	56.15	56.42	55.67	56.19	4770062
2020-10-08	56.48	56.75	56.23	56.50	4483076
2020-10-09	56.92	57.48	56.68	57.30	4513637
2020-10-12	57.63	59.07	57.62	58.65	8333959
2020-10-13	58.92	59.02	58.53	58.90	5345791
2020-10-14	58.66	59.11	58.11	58.59	5130853
2020-10-15	57.80	58.49	57.63	58.34	5815158
2020-10-16	58.58	58.70	57.83	57.97	5872563
2020-10-19	57.98	58.31	57.03	57.17	3940673
2020-10-20	57.53	57.61	56.80	56.98	4131759
2020-10-21	56.66	57.25	56.64	56.82	4117163
2020-10-22	56.83	56.91	56.24	56.82	3528760
2020-10-23	57.26	57.30	56.47	56.61	3942467
2020-10-26	56.16	56.17	54.79	55.23	6983485
2020-10-27	55.13	55.76	54.93	55.01	4402932
2020-10-28	54.28	54.59	53.08	53.15	6288969
2020-10-29	53.14	53.78	52.51	53.19	5951887
2020-10-30	53.03	53.51	52.56	53.12	6574122
2020-11-02	53.94	54.60	53.60	54.34	6042889
2020-11-03	54.03	55.49	54.00	54.42	7200749
2020-11-04	55.61	55.81	54.67	54.94	8391869
2020-11-05	55.56	56.11	55.38	55.64	5744703
2020-11-06	55.86	56.38	55.62	55.84	4527788
2020-11-09	57.75	58.24	55.88	55.92	8273776
2020-11-10	55.42	57.36	55.06	57.09	7449461
2020-11-11	57.20	58.10	57.04	57.74	5867458
2020-11-12	57.80	57.80	57.00	57.47	3890823
2020-11-13	57.52	58.13	57.34	58.06	4704060
2020-11-16	58.30	58.70	57.97	58.68	5018589
2020-11-17	58.26	58.95	58.19	58.54	4674475
2020-11-18	58.73	59.03	57.75	57.76	4978832
2020-11-19	57.52	57.65	56.93	57.60	6273843
2020-11-20	57.42	57.78	56.97	57.14	4884293
2020-11-23	57.10	57.51	56.87	57.35	4934732
2020-11-24	57.51	58.03	57.36	57.82	9101235
2020-11-25	58.00	58.09	57.48	57.49	4232560
2020-11-27	57.63	57.82	57.30	57.46	2644175
2020-11-30	57.25	57.51	56.89	57.45	7659848
2020-12-01	57.79	58.69	57.49	58.46	7386448
2020-12-02	58.34	58.75	57.82	58.14	5054916
2020-12-03	58.26	58.78	58.23	58.56	7775380
2020-12-04	58.73	59.12	58.63	59.03	5384947
2020-12-07	58.92	58.99	58.13	58.41	4834847
2020-12-08	58.26	58.60	58.03	58.29	5313158
2020-12-09	58.18	58.25	57.42	57.72	8669652
2020-12-10	58.01	58.08	57.08	57.18	8654398
2020-12-11	56.82	57.62	56.68	57.40	4992609
2020-12-14	57.37	57.94	57.26	57.29	5204472
2020-12-15	57.34	57.65	57.18	57.45	5466200
2020-12-16	57.46	57.80	57.09	57.20	5727150
2020-12-17	57.24	58.10	57.10	57.93	7811318
2020-12-18	58.12	58.41	57.84	58.32	10574848
2020-12-21	57.32	57.82	57.05	57.68	5987441
2020-12-22	57.46	57.65	56.97	57.16	4887087
2020-12-23	57.52	57.73	57.33	57.35	4273378
2020-12-24	57.42	57.87	57.32	57.85	2347758
2020-12-28	58.15	58.58	57.94	58.27	3496549
2020-12-29	58.53	58.96	58.31	58.45	4479484
2020-12-30	58.07	58.37	57.91	58.00	4490361
2020-12-31	58.10	58.53	57.61	58.47	5321582
2021-01-04	58.49	60.00	57.33	57.92	9187214
2021-01-05	57.89	58.12	57.32	57.98	5422069
2021-01-06	57.99	58.33	57.66	57.87	7663203
2021-01-07	57.72	58.35	57.35	57.76	8589248
2021-01-08	57.37	58.27	57.33	58.19	6642748
2021-01-11	58.16	58.22	57.06	57.09	6762015
2021-01-12	57.35	57.53	56.76	57.32	7450957
2021-01-13	57.09	57.73	57.02	57.37	7276578
2021-01-14	57.42	57.71	56.99	57.31	7325201
2021-01-15	57.23	57.50	56.69	57.22	7410393
2021-01-19	57.49	57.70	57.02	57.14	6672101
2021-01-20	57.14	57.34	56.62	57.10	5179209
2021-01-21	56.92	57.00	55.95	56.12	6938668
2021-01-22	56.07	56.58	55.92	56.25	6241922
2021-01-25	55.99	57.05	55.79	56.87	7388722
2021-01-26	56.79	57.72	56.58	57.59	4759795
2021-01-27	56.99	57.98	56.29	56.42	7583001
2021-01-28	56.60	57.59	56.39	57.12	7522720
2021-01-29	55.05	56.84	54.96	55.44	14260992
2021-02-01	55.61	55.95	55.08	55.25	8868187
2021-02-02	55.61	56.77	55.19	56.16	7378581
2021-02-03	55.84	55.94	55.19	55.28	7583064
2021-02-04	55.31	56.32	55.18	56.00	7185561
2021-02-05	56.05	56.54	55.94	56.21	4961645
2021-02-08	56.11	56.44	55.78	56.02	5432568
2021-02-09	56.23	56.24	55.41	55.50	9535039
2021-02-10	55.84	55.94	54.98	55.25	12875359
2021-02-11	55.11	55.75	55.05	55.68	7487110
2021-02-12	55.62	55.69	54.98	55.19	7845248
2021-02-16	55.15	55.28	54.70	54.88	7615240
2021-02-17	54.80	55.07	54.62	54.92	9388652
2021-02-18	54.66	56.29	54.66	56.13	9500352
2021-02-19	55.97	56.12	54.23	54.31	7071910
2021-02-22	54.25	54.54	53.86	54.32	7170500
2021-02-23	54.50	55.33	54.44	54.80	8987550
2021-02-24	54.54	54.77	54.17	54.33	7121150
2021-02-25	54.18	54.87	53.91	54.04	7989861
2021-02-26	54.26	54.29	53.15	53.16	8861978
2021-03-01	53.63	54.17	53.47	53.66	7076427
2021-03-02	53.84	54.15	53.15	53.68	7706721
2021-03-03	53.55	53.61	52.91	52.94	10085597
2021-03-04	53.20	54.93	53.03	53.96	15288602
2021-03-05	54.12	55.91	54.12	55.58	13707752
2021-03-08	55.47	56.14	55.08	55.15	10432094
2021-03-09	55.58	56.16	55.24	55.62	8528792
2021-03-10	55.88	56.52	55.31	56.19	6147248
2021-03-11	55.94	56.61	55.78	56.27	7437938
2021-03-12	56.24	56.90	56.24	56.87	8551900
2021-03-15	57.00	57.24	56.49	57.23	6976840
2021-03-16	57.28	58.18	57.23	57.78	10309793
2021-03-17	58.00	58.12	57.55	57.92	8232251
2021-03-18	57.55	58.11	57.54	57.91	7947235
2021-03-19	57.87	58.32	57.76	58.10	17757964
2021-03-22	57.56	58.87	57.49	58.84	12187180
2021-03-23	58.82	59.00	58.43	58.60	6683849
2021-03-24	58.33	58.62	57.89	58.06	8280859
2021-03-25	58.39	58.71	57.92	58.56	6529082
2021-03-26	58.59	59.47	58.18	59.44	8498160
2021-03-29	59.34	60.23	59.25	60.18	7490476
2021-03-30	59.80	59.98	58.59	58.78	6674386
2021-03-31	58.31	59.05	58.28	58.53	7599149
2021-04-01	58.57	58.68	57.95	58.44	7649894
2021-04-05	58.60	59.32	58.52	58.82	6538191
2021-04-06	58.56	59.26	58.30	59.09	6514084
2021-04-07	59.13	59.32	58.84	59.19	7403449
2021-04-08	59.35	59.39	58.76	58.98	4923122
2021-04-09	59.05	59.21	58.37	58.85	5341931
2021-04-12	58.92	59.20	58.47	58.61	7362329
2021-04-13	58.47	58.93	58.45	58.69	7038889
2021-04-14	58.58	58.76	57.93	58.32	5782670
2021-04-15	58.51	59.05	58.40	58.71	5618577
2021-04-16	58.81	58.90	58.43	58.77	8814104
2021-04-19	59.04	59.16	58.55	58.69	7065204
2021-04-20	58.77	59.46	58.32	59.21	7610725
2021-04-21	59.37	59.80	59.30	59.57	7953663
2021-04-22	59.45	59.77	59.29	59.55	8847993
2021-04-23	59.59	59.96	59.37	59.51	6588521
2021-04-26	59.47	59.61	58.67	58.77	7693904
2021-04-27	58.61	58.94	58.49	58.72	7653815
2021-04-28	60.44	61.87	60.14	60.88	15347974
2021-04-29	60.88	61.25	60.46	60.91	8424268
2021-04-30	60.94	61.02	60.19	60.81	9065828
2021-05-03	60.91	61.78	60.91	61.41	7228955
2021-05-04	61.37	61.78	60.56	60.74	9154246
2021-05-05	60.94	61.30	60.50	61.14	8432289
2021-05-06	61.08	61.88	61.02	61.72	6330329
2021-05-07	62.44	62.44	61.54	61.85	5903157
2021-05-10	62.24	62.67	61.97	62.07	6402459
2021-05-11	62.34	62.63	61.51	61.95	7675181
2021-05-12	62.14	62.14	61.42	61.56	7914118
2021-05-13	61.47	62.74	61.37	62.39	6789245
2021-05-14	62.69	62.90	62.36	62.37	5171350
2021-05-17	62.57	62.79	62.14	62.47	6976630
2021-05-18	62.42	62.69	62.07	62.18	4068067
2021-05-19	61.99	62.39	61.72	62.34	6217511
2021-05-20	62.23	63.32	62.22	63.11	6706778
2021-05-21	63.29	63.69	62.92	63.36	8476229
2021-05-24	63.52	64.02	63.40	63.68	5996422
2021-05-25	63.82	63.82	63.20	63.71	5383122
2021-05-26	63.95	63.96	63.38	63.63	6652347
2021-05-27	63.62	63.83	63.26	63.31	7659326
2021-05-28	63.53	63.84	63.47	63.53	9001080
2021-06-01	63.80	63.96	63.11	63.33	5889780
2021-06-02	63.44	63.65	63.29	63.62	6288810
2021-06-03	63.37	63.80	63.32	63.74	4715725
2021-06-04	63.87	64.37	63.73	64.02	4693223
2021-06-07	64.25	64.27	63.30	63.67	6339548
2021-06-08	63.63	63.81	63.17	63.29	6290995
2021-06-09	63.15	63.59	63.01	63.31	5561281
2021-06-10	63.34	63.86	63.30	63.63	6471870
2021-06-11	63.88	63.88	63.39	63.78	3479541
2021-06-14	63.32	63.80	63.25	63.79	4344570
2021-06-15	63.86	63.92	63.51	63.66	6101002
2021-06-16	63.34	63.79	62.71	62.74	7275448
2021-06-17	62.76	63.36	62.55	63.19	7435736
2021-06-18	63.04	63.15	61.87	62.14	16414995
2021-06-21	62.43	62.89	62.19	62.66	9008370
2021-06-22	62.66	63.04	62.54	62.87	6229974
2021-06-23	62.55	62.80	62.32	62.33	4656308
2021-06-24	62.28	62.91	61.90	62.65	5778941
2021-06-25	62.47	63.30	62.44	63.18	5676059
2021-06-28	63.09	63.48	63.07	63.19	4611347
2021-06-29	62.82	63.02	62.16	62.34	4480345
2021-06-30	62.26	62.57	62.18	62.44	5302262
2021-07-01	62.40	62.77	62.26	62.47	3955300
2021-07-02	62.63	62.85	62.52	62.60	4103195
2021-07-06	62.56	62.56	61.81	62.34	6979803
2021-07-07	62.43	63.31	62.40	63.05	4967050
2021-07-08	63.05	63.56	62.57	62.95	6660622
2021-07-09	62.90	63.22	62.82	63.02	4261743
2021-07-12	62.92	63.03	62.65	62.95	4913997
2021-07-13	63.06	63.60	62.92	63.07	5315084
2021-07-14	63.39	63.73	63.00	63.51	6923524
2021-07-15	63.37	64.17	63.35	64.12	5512092
2021-07-16	64.01	64.45	64.01	64.26	5256381
2021-07-19	64.82	64.97	63.43	64.02	8164458
2021-07-20	64.26	64.91	64.26	64.41	7253761
2021-07-21	64.76	64.82	63.95	64.02	4527873
2021-07-22	63.88	64.02	63.46	63.84	4920645
2021-07-23	64.13	65.11	63.87	64.89	5975246
2021-07-26	64.79	65.10	64.66	64.84	6054495
2021-07-27	64.92	65.60	64.71	65.23	6917125
2021-07-28	63.88	64.67	63.19	63.40	9224535
2021-07-29	63.53	63.94	63.24	63.33	7636523
2021-07-30	63.35	63.66	63.13	63.26	6402726
2021-08-02	63.37	63.86	63.31	63.46	5021771
2021-08-03	63.39	63.59	63.22	63.38	3766873
2021-08-04	63.62	63.62	61.55	61.72	8212159
2021-08-05	61.97	62.08	61.62	61.86	5693034
2021-08-06	61.96	62.11	61.60	61.77	6275156
2021-08-09	62.02	62.26	61.90	62.02	4784162
2021-08-10	61.98	62.33	61.81	62.04	5599403
2021-08-11	62.12	62.78	62.00	62.47	8304203
2021-08-12	62.69	62.69	62.22	62.39	5403591
2021-08-13	62.61	63.41	62.50	63.36	6595418
2021-08-16	63.50	63.96	63.33	63.69	6865441
2021-08-17	63.73	64.12	63.45	64.06	5525645
2021-08-18	63.84	64.06	62.91	62.97	4412253
2021-08-19	62.91	63.75	62.79	63.68	5700335
2021-08-20	63.69	63.83	63.27	63.49	4215673
2021-08-23	63.43	63.54	62.97	63.10	4777889
2021-08-24	63.11	63.11	62.10	62.25	5829889
2021-08-25	62.26	62.26	61.72	61.87	5669382
2021-08-26	61.78	61.88	61.29	61.44	4632792
2021-08-27	61.44	62.12	61.32	61.89	5779370
2021-08-30	61.77	62.24	61.65	62.16	4185791
2021-08-31	62.28	62.37	61.76	62.07	7390019
2021-09-01	62.33	62.55	62.04	62.33	4335935
2021-09-02	62.50	62.50	61.68	61.92	4346253
2021-09-03	61.76	61.91	61.05	61.72	5360680
2021-09-07	61.38	61.56	59.94	60.04	7789728
2021-09-08	60.18	60.95	59.91	60.86	7162775
2021-09-09	60.91	60.91	60.53	60.61	4909257
2021-09-10	60.42	60.60	60.10	60.23	5596642
2021-09-13	60.59	61.44	60.53	60.77	7723443
2021-09-14	60.76	60.98	60.19	60.35	3858489
2021-09-15	60.30	60.67	60.06	60.51	5385209
2021-09-16	60.62	60.93	60.08	60.71	7513185
2021-09-17	60.48	61.22	60.15	60.94	16980448
2021-09-20	60.77	61.06	59.99	60.43	11213103
2021-09-21	60.69	61.14	60.12	60.22	7156728
2021-09-22	60.60	60.97	60.36	60.56	4999067
2021-09-23	60.50	61.12	60.46	60.73	6197629
2021-09-24	60.39	60.71	60.21	60.36	6647140
2021-09-27	60.16	60.55	59.39	59.47	6614124
2021-09-28	59.19	59.30	58.21	58.70	9139721
2021-09-29	58.24	59.49	58.03	59.05	7399101
2021-09-30	59.12	59.30	58.12	58.18	6778312
2021-10-01	58.35	58.54	57.68	58.21	6266417
2021-10-04	58.21	58.78	57.63	58.07	8281840
2021-10-05	58.00	59.11	57.90	58.83	8160903
2021-10-06	58.89	60.25	58.35	60.20	11222783
2021-10-07	60.06	60.34	59.79	59.89	7540892
2021-10-08	59.96	60.00	59.41	59.54	5787650
2021-10-11	59.85	59.85	59.34	59.42	5266371
2021-10-12	59.63	59.91	59.42	59.67	6343278
2021-10-13	59.95	60.40	59.37	59.96	5638972
2021-10-14	60.30	60.74	60.17	60.63	4941470
2021-10-15	60.63	60.67	59.76	60.15	10518943
2021-10-18	59.89	60.10	59.33	59.75	4434167
2021-10-19	59.90	59.90	59.33	59.79	6977963
2021-10-20	59.99	60.53	59.86	60.29	4228850
2021-10-21	60.17	60.30	59.75	60.16	5713589
2021-10-22	60.12	60.59	60.10	60.52	3822628
2021-10-25	60.70	60.90	60.12	60.34	4979720
2021-10-26	60.32	61.08	60.17	60.83	3938846
2021-10-27	60.96	60.96	60.13	60.39	5127563
2021-10-28	60.42	60.98	60.22	60.95	5106170
2021-10-29	60.92	61.16	60.64	60.74	5074360
2021-11-01	60.70	61.35	60.55	60.91	5322679
2021-11-02	60.90	61.38	60.37	61.36	5385787
2021-11-03	63.05	63.41	61.91	62.34	7451109
2021-11-04	61.77	62.42	61.68	62.09	5914266
2021-11-05	62.50	62.72	62.14	62.26	4609279
2021-11-08	62.29	62.40	61.52	61.88	4321119
2021-11-09	61.88	62.36	61.67	62.24	4258467
2021-11-10	62.52	62.97	62.33	62.73	7044047
2021-11-11	62.68	62.75	62.10	62.47	3661488
2021-11-12	62.59	63.18	62.30	62.78	5176560
2021-11-15	62.75	62.95	62.51	62.85	3503297
2021-11-16	62.92	63.35	62.43	62.47	6405037
2021-11-17	62.18	62.44	61.97	62.17	10948910
2021-11-18	62.02	62.59	61.86	62.34	7297843
2021-11-19	62.60	62.62	60.42	60.52	10543326
2021-11-22	60.40	61.36	59.94	60.97	7272422
2021-11-23	61.00	61.60	60.88	61.41	6544231
2021-11-24	61.40	61.80	60.95	61.32	5120363
2021-11-26	61.03	61.41	60.09	60.25	4999828
2021-11-29	60.42	60.78	59.89	60.64	6253889
2021-11-30	60.42	60.43	58.60	58.94	10679987
2021-12-01	59.37	59.76	58.51	58.56	5762433
2021-12-02	58.81	59.87	58.68	59.46	7525704
2021-12-03	59.80	60.57	59.69	60.26	7735386
2021-12-06	60.68	61.72	60.68	61.42	5921348
2021-12-07	61.42	61.94	61.22	61.41	7717910
2021-12-08	61.33	61.37	60.03	60.88	6678475
2021-12-09	60.86	61.07	60.52	60.99	3518643
2021-12-10	61.51	62.40	61.10	62.26	6999066
2021-12-13	62.30	63.51	61.90	63.17	9512207
2021-12-14	63.13	63.43	62.97	63.39	10391293
2021-12-15	63.58	64.97	63.47	64.79	11735069
2021-12-16	64.67	66.04	64.33	65.69	10808519
2021-12-17	65.61	66.06	64.93	64.96	12464080
2021-12-20	64.77	64.95	64.39	64.78	8996187
2021-12-21	64.67	64.86	64.09	64.32	6771154
2021-12-22	64.12	64.95	64.11	64.83	5122914
2021-12-23	64.95	65.25	64.79	64.94	3943261
2021-12-27	64.95	65.56	64.78	65.52	3813168
2021-12-28	65.62	66.08	65.51	66.01	3255225
2021-12-29	66.09	66.54	65.90	66.37	4754031
2021-12-30	66.21	66.34	65.69	65.75	5562997
2021-12-31	65.78	66.40	65.69	66.31	5076674
2022-01-03	65.75	66.06	65.08	65.97	8978605
2022-01-04	65.99	67.15	65.87	66.45	7519426
2022-01-05	66.80	67.96	66.68	67.41	10723188
2022-01-06	67.55	67.93	66.97	67.38	9204626
2022-01-07	67.27	67.76	66.98	67.55	6454818
2022-01-10	67.69	67.83	66.87	67.03	6823782
2022-01-11	67.33	67.46	66.25	67.26	5295487
2022-01-12	67.18	67.53	66.83	67.37	5798129
2022-01-13	67.25	67.77	67.08	67.64	6692125
2022-01-14	67.46	68.16	67.08	68.10	6337592
2022-01-18	67.26	67.42	66.65	67.37	6739850
2022-01-19	67.56	68.17	67.45	67.60	7244906
2022-01-20	67.58	68.18	67.46	67.76	10461085
2022-01-21	68.23	69.47	68.20	68.36	18880811
2022-01-24	68.61	68.91	66.06	67.61	13793618
2022-01-25	67.28	67.31	66.21	66.98	12862967
2022-01-26	66.47	67.49	66.12	66.62	10027642
2022-01-27	67.21	68.64	66.94	67.47	12176224
2022-01-28	65.13	66.54	63.90	66.42	15470959
2022-01-31	66.26	67.36	65.71	67.03	9657802
2022-02-01	66.99	67.32	66.06	66.68	6609533
2022-02-02	66.81	68.05	66.51	67.90	6882087
2022-02-03	67.73	68.46	67.46	67.94	7276465
2022-02-04	67.61	68.14	66.85	67.02	7909582
2022-02-07	67.29	67.76	66.79	67.48	6760866
2022-02-08	67.72	68.29	67.41	68.05	6590185
2022-02-09	68.48	68.59	67.79	67.96	5557712
2022-02-10	67.24	67.89	66.56	66.77	7609229
2022-02-11	67.08	67.38	66.55	66.70	8130136
2022-02-14	66.94	67.02	65.35	66.14	7225567
2022-02-15	66.30	66.74	65.57	65.87	6778989
2022-02-16	66.03	66.52	65.20	65.71	6103363
2022-02-17	65.58	66.32	65.13	66.06	7492711
2022-02-18	66.03	66.53	65.62	66.00	6050476
2022-02-22	66.55	66.67	65.75	66.47	8937241
2022-02-23	66.65	66.98	66.20	66.28	7177512
2022-02-24	65.31	65.87	63.22	64.65	10324092
2022-02-25	65.02	66.79	64.90	66.76	7561837
2022-02-28	65.57	65.94	64.67	65.48	7916636
2022-03-01	64.99	65.45	64.13	64.34	8740801
2022-03-02	64.23	65.07	63.98	64.70	7452431
2022-03-03	65.10	65.49	64.65	64.91	6539671
2022-03-04	64.04	64.26	63.21	63.83	10949626
2022-03-07	63.76	63.76	62.18	62.53	13768281
2022-03-08	62.47	62.80	60.71	60.80	13037643
2022-03-09	61.60	62.08	61.09	61.29	8709398
2022-03-10	60.62	60.71	59.68	60.16	7341958
2022-03-11	60.50	61.07	59.02	59.12	9385282
2022-03-14	59.48	60.43	59.21	59.34	9806739
2022-03-15	59.84	61.28	59.59	61.17	9677228
2022-03-16	61.46	62.17	61.02	61.95	12071197
2022-03-17	61.96	62.78	61.34	62.27	7243849
2022-03-18	61.55	61.88	60.95	61.51	12832870
2022-03-21	61.54	61.89	61.09	61.37	8934057
2022-03-22	61.68	61.83	60.87	61.57	7529869
2022-03-23	61.67	62.06	60.73	60.78	7435599
2022-03-24	61.12	61.17	60.30	60.85	10921012
2022-03-25	61.00	61.79	60.96	61.52	6223118
2022-03-28	61.65	61.81	61.15	61.57	8029579
2022-03-29	62.06	63.07	62.06	63.06	9902546
2022-03-30	62.65	62.86	62.16	62.75	6171581
2022-03-31	62.80	63.13	62.60	62.78	8379671
2022-04-01	63.00	63.64	62.20	63.53	6898704
2022-04-04	63.36	63.52	62.47	63.04	6155477
2022-04-05	62.78	63.77	62.78	63.01	5364859
2022-04-06	63.05	63.59	62.72	63.21	5389565
2022-04-07	63.14	63.18	61.95	62.89	7458024
2022-04-08	63.09	63.59	62.78	63.40	7833606
2022-04-11	63.96	64.15	63.30	63.41	9693975
2022-04-12	64.08	64.33	63.29	63.67	7379189
2022-04-13	63.69	64.08	63.42	63.85	5873539
2022-04-14	64.15	64.22	63.68	63.72	6651310
2022-04-18	63.62	64.02	63.25	63.57	5777597
2022-04-19	63.74	65.50	63.60	65.21	7233659
2022-04-20	65.24	65.97	65.24	65.73	8234577
2022-04-21	65.85	66.35	65.74	65.84	6418858
2022-04-22	65.98	66.18	65.04	65.06	7740710
2022-04-25	65.61	65.97	64.52	65.78	8913910
2022-04-26	65.86	66.03	64.04	64.04	9883774
2022-04-27	65.54	65.66	63.93	64.05	9892442
2022-04-28	64.20	66.34	64.11	66.22	9786375
2022-04-29	65.96	66.04	64.36	64.48	10385387
2022-05-02	65.31	65.48	62.99	63.79	10049385
2022-05-03	64.11	64.89	63.64	64.69	9538716
2022-05-04	64.52	66.30	64.43	66.19	8347959
2022-05-05	65.72	66.07	64.81	65.23	8843800
2022-05-06	65.05	65.95	64.75	65.73	9038010
2022-05-09	65.40	66.71	65.23	66.28	11709029
2022-05-10	66.89	67.93	65.71	65.92	10974868
2022-05-11	65.61	66.41	65.43	65.56	9728204
2022-05-12	65.64	65.90	64.84	65.68	8676360
2022-05-13	65.83	66.46	65.36	66.38	7884242
2022-05-16	66.40	66.45	65.80	66.13	7955043
2022-05-17	66.14	66.25	64.54	65.72	10053441
2022-05-18	65.40	65.45	60.71	60.94	12698620
2022-05-19	60.33	61.56	59.65	61.11	10834441
2022-05-20	61.22	61.46	60.41	61.19	14293215
2022-05-23	62.06	62.42	61.51	62.04	7476172
2022-05-24	61.97	63.04	61.76	63.00	6505375
2022-05-25	62.81	62.98	61.78	62.37	8517438
2022-05-26	62.30	63.23	62.27	62.50	5930774
2022-05-27	62.79	63.76	62.50	63.76	8631172
2022-05-31	63.62	63.94	62.61	63.56	8767494
2022-06-01	63.45	63.74	62.08	62.91	7621863
2022-06-02	62.85	63.06	61.47	63.04	7719185
2022-06-03	62.84	63.04	62.08	62.41	6221256
2022-06-06	62.71	63.14	62.22	62.45	4556065
2022-06-07	61.96	63.34	61.88	63.24	5929711
2022-06-08	63.00	63.16	62.51	62.62	3861217
2022-06-09	62.44	63.02	61.20	61.23	7124602
2022-06-10	60.51	61.31	60.04	60.80	8265560
2022-06-13	60.20	60.30	58.97	59.20	8704135
2022-06-14	59.52	59.60	57.82	58.47	7096704
2022-06-15	58.94	59.88	58.29	59.04	9212371
2022-06-16	58.40	59.18	57.99	58.61	7999195
2022-06-17	58.72	59.20	58.10	58.80	11416120
2022-06-21	59.28	60.08	58.29	59.82	10582747
2022-06-22	59.84	60.74	59.63	60.28	10349490
2022-06-23	60.54	61.40	60.52	61.04	6459949
2022-06-24	61.59	62.71	61.32	62.65	6571604
2022-06-27	62.15	62.81	62.08	62.63	5213256
2022-06-28	62.87	63.18	61.56	61.72	6736185
2022-06-29	61.50	62.36	61.49	62.05	5056614
2022-06-30	61.58	62.51	61.51	62.09	7291072
2022-07-01	61.55	63.63	61.55	63.34	9481219
2022-07-05	63.13	63.20	61.13	62.48	9230908
2022-07-06	62.53	62.92	62.14	62.41	8540544
2022-07-07	62.32	62.63	61.78	62.37	9442403
2022-07-08	62.37	62.83	62.16	62.44	4951710
2022-07-11	62.55	62.82	62.02	62.28	5223549
2022-07-12	62.72	63.50	62.28	62.56	5921460
2022-07-13	62.04	62.65	61.46	61.97	5062807
2022-07-14	61.04	61.19	60.26	60.88	7261416
2022-07-15	61.63	61.63	60.39	60.74	6310290
2022-07-18	60.57	61.01	59.98	60.06	6884763
2022-07-19	60.87	61.60	60.60	61.42	8699662
2022-07-20	61.80	61.99	61.02	61.45	6356133
2022-07-21	61.41	61.70	60.95	61.35	4398730
2022-07-22	61.73	62.03	61.54	61.99	4779711
2022-07-25	62.06	63.12	61.90	62.76	6353371
2022-07-26	62.45	63.10	61.97	62.94	7701101
2022-07-27	62.98	63.82	62.29	63.63	8297511
2022-07-28	63.57	64.40	63.15	64.20	5228602
2022-07-29	63.43	64.45	63.40	64.04	6196458
2022-08-01	63.92	65.17	63.91	64.89	6121594
2022-08-02	65.16	65.16	64.54	64.76	5186477
2022-08-03	64.68	65.32	64.48	65.13	5313978
2022-08-04	64.97	65.18	64.08	64.25	5672905
2022-08-05	64.15	64.15	63.13	63.77	5679949
2022-08-08	64.02	64.59	63.71	63.94	4928688
2022-08-09	64.16	64.32	63.82	63.93	3475735
2022-08-10	64.32	64.66	64.18	64.47	3597378
2022-08-11	64.81	65.10	64.13	64.29	3636419
2022-08-12	64.49	64.67	63.79	64.20	4838258
2022-08-15	64.39	65.38	64.08	65.18	4763676
2022-08-16	65.18	66.31	65.06	65.96	5257228
2022-08-17	65.78	65.84	65.23	65.51	4194556
2022-08-18	65.47	65.74	65.10	65.55	3596544
2022-08-19	65.22	65.66	64.96	65.36	5057112
2022-08-22	65.25	65.48	64.30	64.51	5429783
2022-08-23	64.23	64.39	63.65	63.72	5409797
2022-08-24	63.78	64.68	63.59	64.60	5911352
2022-08-25	64.60	64.97	64.07	64.46	4375197
2022-08-26	64.56	64.68	62.57	62.73	7071872
2022-08-29	62.23	62.85	61.79	62.48	5480878
2022-08-30	62.45	62.55	61.64	61.85	4850317
2022-08-31	61.96	62.90	61.82	61.86	9945141
2022-09-01	61.54	62.02	60.97	61.97	7562532
2022-09-02	62.04	62.45	60.38	60.73	6262703
2022-09-06	60.86	60.86	59.76	60.00	8906775
2022-09-07	60.05	61.51	59.82	61.42	8243221
2022-09-08	61.01	61.25	60.10	60.95	5605497
2022-09-09	61.33	61.75	60.93	61.33	6341335
2022-09-12	61.62	62.44	61.45	61.90	5887210
2022-09-13	61.03	61.27	59.62	59.88	8652969
2022-09-14	60.12	60.47	59.93	60.24	6543466
2022-09-15	60.09	60.24	59.31	59.57	6629626
2022-09-16	59.48	60.39	59.38	60.30	11923962
2022-09-19	60.30	60.46	59.85	60.38	7782729
2022-09-20	60.04	60.23	59.26	59.75	6295189
2022-09-21	59.94	61.05	59.74	59.75	8873048
2022-09-22	59.87	60.34	59.50	59.80	7005960
2022-09-23	59.54	59.75	58.26	58.95	6145397
2022-09-26	58.79	59.12	58.10	58.35	7200062
2022-09-27	58.69	59.13	57.31	57.58	7415403
2022-09-28	57.99	58.46	57.26	58.14	6262947
2022-09-29	57.62	57.70	56.29	56.67	7336430
2022-09-30	56.49	56.70	54.72	54.83	14651532
2022-10-03	55.24	56.56	54.85	56.35	11676234
2022-10-04	56.84	57.93	56.74	57.53	11281863
2022-10-05	57.20	57.65	56.51	57.24	4901075
2022-10-06	57.01	57.33	55.80	56.01	6069732
2022-10-07	55.85	55.95	54.95	55.26	6753265
2022-10-10	55.54	55.86	54.97	55.62	6944653
2022-10-11	55.53	56.76	55.37	56.28	7976186
2022-10-12	56.94	57.54	56.61	56.83	8280163
2022-10-13	56.10	58.03	55.87	57.68	10000071
2022-10-14	58.21	58.32	56.84	56.94	7921978
2022-10-17	57.61	57.97	57.34	57.44	7340621
2022-10-18	58.12	58.70	57.79	58.35	6349125
2022-10-19	58.20	58.59	57.37	57.70	4619002
2022-10-20	57.75	57.87	56.79	56.91	5723228
2022-10-21	56.58	57.43	56.38	57.35	9719920
2022-10-24	58.17	58.78	57.80	58.74	6487764
2022-10-25	58.83	59.39	58.52	59.31	7080578
2022-10-26	59.84	60.54	59.30	59.90	6620346
2022-10-27	60.00	60.69	59.74	60.31	7547600
2022-10-28	60.66	61.81	60.42	61.70	6263772
2022-10-31	61.23	61.99	60.64	61.48	6840591
2022-11-01	61.56	62.28	61.54	61.87	8507530
2022-11-02	64.95	64.96	62.00	62.58	11491162
2022-11-03	62.09	62.65	61.84	62.00	8159803
2022-11-04	62.31	63.28	62.12	63.22	7507330
2022-11-07	63.40	64.51	63.37	64.39	6480252
2022-11-08	64.20	64.70	62.97	63.92	6772133
2022-11-09	63.85	64.31	63.30	63.39	5584372
2022-11-10	64.76	65.17	63.47	64.98	8601617
2022-11-11	65.05	65.19	63.96	64.80	6384590
2022-11-14	65.00	65.33	64.06	64.10	5766764
2022-11-15	64.79	64.99	64.17	64.65	5930903
2022-11-16	64.99	65.55	64.68	65.00	4711114
2022-11-17	64.31	64.63	64.01	64.45	5152630
2022-11-18	64.66	65.09	64.31	64.99	4973224
2022-11-21	65.30	65.96	65.05	65.85	5825015
2022-11-22	66.25	66.39	65.81	66.31	4077949
2022-11-23	66.31	66.70	66.14	66.67	3235786
2022-11-25	66.67	66.82	66.49	66.69	2212168
2022-11-28	66.68	66.99	66.07	66.15	3755243
2022-11-29	65.81	66.13	65.59	66.05	3673512
2022-11-30	65.79	67.75	65.59	67.61	8415415
2022-12-01	67.76	68.53	67.69	68.09	5846490
2022-12-02	67.41	68.36	67.21	68.31	3798399
2022-12-05	67.55	67.65	67.05	67.43	4190090
2022-12-06	67.68	67.97	66.91	67.29	4819646
2022-12-07	67.62	68.81	67.48	68.03	7222688
2022-12-08	67.34	68.08	67.20	67.59	5929787
2022-12-09	67.56	67.62	66.95	67.06	4819229
2022-12-12	67.34	67.43	66.90	67.38	6224970
2022-12-13	68.25	68.50	67.07	67.60	6992138
2022-12-14	67.74	68.06	66.79	67.26	7986454
2022-12-15	66.94	67.22	65.82	66.39	7717340
2022-12-16	65.92	66.39	65.28	66.16	17584910
2022-12-19	66.06	66.29	65.47	65.70	7117251
2022-12-20	65.78	66.21	65.38	65.85	5718286
2022-12-21	66.25	67.29	66.10	66.89	5608468
2022-12-22	66.69	66.83	65.97	66.73	4856779
2022-12-23	66.79	67.24	66.54	67.10	3365198
2022-12-27	67.39	67.60	67.14	67.49	3139551
2022-12-28	67.82	67.83	66.80	66.83	3499231
2022-12-29	66.54	67.13	66.50	66.97	3277679
2022-12-30	66.89	66.99	66.11	66.65	4335264
2023-01-03	66.50	66.70	65.37	66.25	6545337
2023-01-04	66.36	67.39	66.26	66.73	6086938
2023-01-05	66.99	67.13	66.03	66.19	5353411
2023-01-06	67.15	68.26	66.89	68.02	5845531
2023-01-09	67.67	68.33	67.22	67.24	4132674
2023-01-10	67.02	67.48	67.00	67.31	3560583
2023-01-11	67.57	67.82	66.94	67.57	4928711
2023-01-12	67.41	67.53	66.56	66.76	4945829
2023-01-13	66.59	67.11	66.22	67.06	4712727
2023-01-17	67.18	67.50	66.93	67.02	6245392
2023-01-18	66.73	66.84	64.43	64.57	6751687
2023-01-19	64.41	64.81	63.75	63.84	5933652
2023-01-20	63.76	64.04	63.26	64.04	7524301
2023-01-23	64.13	64.78	63.92	64.36	6108873
2023-01-24	64.40	65.01	63.76	64.84	5024972
2023-01-25	64.94	65.02	64.09	65.00	4505555
2023-01-26	64.85	64.85	64.28	64.52	5051589
2023-01-27	64.45	64.95	64.06	64.72	7141829
2023-01-30	64.79	65.44	64.41	64.84	7920657
2023-01-31	64.98	65.48	64.72	65.44	5938668
2023-02-01	65.66	67.13	65.44	66.73	8004669
2023-02-02	66.25	66.79	65.80	66.66	6776216
2023-02-03	66.82	66.87	65.52	65.91	6271304
2023-02-06	65.91	66.29	65.65	66.17	4852717
2023-02-07	65.68	65.68	64.12	65.08	8080654
2023-02-08	64.75	64.99	64.43	64.79	4792461
2023-02-09	65.18	65.37	64.22	64.29	4150031
2023-02-10	64.29	65.58	64.11	65.50	5509450
2023-02-13	65.77	66.74	65.77	66.27	5588198
2023-02-14	66.39	66.41	65.28	65.66	5052986
2023-02-15	65.62	65.70	65.17	65.69	3746374
2023-02-16	64.99	65.76	64.43	65.68	6419554
2023-02-17	65.77	67.03	65.62	66.85	7339856
2023-02-21	66.70	66.94	65.75	66.60	6742181
2023-02-22	66.67	67.44	66.07	66.23	5358317
2023-02-23	66.41	66.55	65.65	66.07	4637269
2023-02-24	65.73	65.78	65.02	65.55	5240415
2023-02-27	66.01	66.29	65.52	65.64	3328950
2023-02-28	65.45	65.63	65.00	65.18	5596974
2023-03-01	64.98	64.98	63.82	64.19	5115905
2023-03-02	64.29	65.53	64.07	65.36	6635087
2023-03-03	65.27	65.95	64.63	65.71	5641174
2023-03-06	65.66	66.08	65.55	65.68	3878923
2023-03-07	65.79	65.79	64.39	64.81	4850652
2023-03-08	64.70	65.24	64.60	65.09	3015470
2023-03-09	65.44	65.70	64.47	64.76	4065881
2023-03-10	65.01	65.51	64.74	64.90	5744777
2023-03-13	65.02	66.94	65.02	65.54	11336463
2023-03-14	65.58	66.39	65.28	66.29	7653558
2023-03-15	65.64	66.60	65.07	66.40	8512764
2023-03-16	66.38	67.04	65.74	66.94	7079892
2023-03-17	66.78	66.91	65.83	66.40	13634225
2023-03-20	66.65	67.74	66.60	67.73	8081314
2023-03-21	67.81	67.93	67.12	67.83	8566082
2023-03-22	68.00	68.43	67.33	67.36	6989581
2023-03-23	67.21	67.77	67.00	67.20	6043943
2023-03-24	67.48	69.10	67.48	69.04	7201400
2023-03-27	69.20	69.75	69.13	69.16	6253821
2023-03-28	69.21	70.06	69.16	69.59	5725859
2023-03-29	70.03	70.39	70.03	70.37	4833610
2023-03-30	70.02	70.22	69.42	69.58	7115976
2023-03-31	69.94	70.02	69.46	69.72	7037393
2023-04-03	69.46	70.62	68.96	70.22	5755841
2023-04-04	70.12	70.65	70.03	70.52	4397722
2023-04-05	70.94	71.60	70.85	71.40	5789356
2023-04-06	71.66	71.85	70.86	71.05	5024143
2023-04-10	70.72	70.81	69.75	70.53	4965525
2023-04-11	70.46	70.74	70.23	70.31	5060111
2023-04-12	70.36	70.69	70.01	70.21	6794275
2023-04-13	70.30	70.54	69.73	70.44	5410116
2023-04-14	70.13	70.36	69.68	69.81	4423583
2023-04-17	70.04	70.35	69.71	70.26	5178513
2023-04-18	70.22	70.62	69.93	70.50	3782269
2023-04-19	70.65	70.73	70.24	70.36	4785063
2023-04-20	70.28	71.26	70.28	71.03	4808035
2023-04-21	71.24	71.53	70.82	71.32	4546023
2023-04-24	71.35	71.89	71.30	71.81	4203441
2023-04-25	71.81	72.63	71.77	72.50	5980368
2023-04-26	71.71	72.48	71.59	72.33	5877287
2023-04-27	72.39	73.89	72.18	73.82	7665113
2023-04-28	75.88	78.59	75.69	76.72	14861559
2023-05-01	76.52	77.72	76.19	77.22	6670550
2023-05-02	77.32	77.77	76.52	77.60	7971904
2023-05-03	77.89	78.01	76.66	77.02	5957418
2023-05-04	77.42	77.50	76.76	77.29	5725427
2023-05-05	77.06	77.63	76.77	77.56	5461064
2023-05-08	77.25	78.21	76.96	78.11	5676491
2023-05-09	77.90	78.07	77.32	77.89	3825869
2023-05-10	77.89	78.38	77.51	77.89	5160459
2023-05-11	77.92	78.44	77.35	78.36	3679536
2023-05-12	78.40	78.54	77.74	77.88	5085470
2023-05-15	78.12	78.26	77.32	77.73	3189530
2023-05-16	77.60	78.01	76.93	77.80	4389614
2023-05-17	77.80	77.92	76.56	77.23	4907858
2023-05-18	76.81	77.31	76.62	77.27	5040170
2023-05-19	77.36	77.57	76.74	77.06	5806838
2023-05-22	77.09	77.21	75.64	75.87	5655753
2023-05-23	75.97	76.00	75.14	75.65	4807480
2023-05-24	75.63	75.86	75.15	75.47	4553823
2023-05-25	74.95	75.44	74.39	75.18	5125562
2023-05-26	75.01	75.29	74.44	75.13	7429243
2023-05-30	74.41	74.53	72.25	72.37	10882355
2023-05-31	72.47	73.74	72.28	73.41	13628595
2023-06-01	73.62	73.73	72.97	73.61	5445213
2023-06-02	73.77	74.36	73.50	74.27	5672299
2023-06-05	74.25	74.73	73.94	74.29	6670035
2023-06-06	74.31	74.56	72.86	73.28	4865107
2023-06-07	72.29	73.15	72.03	72.19	7789405
2023-06-08	72.01	73.20	71.86	73.09	4835737
2023-06-09	72.46	73.22	72.46	72.97	4406777
2023-06-12	72.97	73.17	72.21	72.81	4934330
2023-06-13	72.57	73.06	72.44	72.72	3796576
2023-06-14	73.03	73.43	72.63	73.13	5203885
2023-06-15	73.48	73.79	73.20	73.46	4908936
2023-06-16	74.14	74.41	73.44	73.57	10884811
2023-06-20	73.88	74.25	73.25	73.26	6284096
2023-06-21	73.25	73.50	72.63	73.14	6778835
2023-06-22	73.26	73.95	73.26	73.74	6226401
2023-06-23	74.09	74.11	72.94	73.10	7619006
2023-06-26	73.09	73.28	72.36	73.23	4951010
2023-06-27	73.49	73.97	72.96	73.93	6508019
2023-06-28	73.39	73.71	72.75	73.22	6290078
2023-06-29	72.19	72.56	71.90	72.28	6453893
2023-06-30	72.58	73.09	72.46	72.94	8377740
2023-07-03	72.77	73.60	72.49	73.51	3931703
2023-07-05	72.97	73.41	72.63	73.22	7448831
2023-07-06	72.67	73.07	72.14	72.88	6781119
2023-07-07	72.76	72.77	71.95	72.00	6720275
2023-07-10	72.39	73.01	72.01	72.10	5702987
2023-07-11	72.00	72.07	70.48	70.89	8284046
2023-07-12	71.28	71.82	70.95	71.40	8454652
2023-07-13	71.35	71.93	71.20	71.83	5583006
2023-07-14	71.97	72.34	71.60	72.28	4556767
2023-07-17	72.05	72.62	71.89	71.94	5824431
2023-07-18	71.70	72.41	71.41	72.10	5777671
2023-07-19	72.18	73.29	72.01	73.21	6205954
2023-07-20	73.50	74.05	73.48	73.88	7003100
2023-07-21	73.86	74.46	73.64	73.98	22069155
2023-07-24	74.11	74.44	74.07	74.32	6224065
2023-07-25	74.33	74.42	73.98	74.40	6928524
2023-07-26	74.10	74.37	73.44	73.67	5676029
2023-07-27	73.63	74.00	72.23	72.36	6446746
2023-07-28	75.88	76.77	74.66	75.04	10226435
2023-07-31	74.91	75.05	73.71	74.13	6476148
2023-08-01	74.25	74.67	73.92	74.35	5080308
2023-08-02	74.11	75.61	74.10	75.35	7211560
2023-08-03	75.10	75.69	75.09	75.29	7103079
2023-08-04	75.26	75.61	73.82	73.92	5070835
2023-08-07	74.14	74.51	73.98	74.26	2892089
2023-08-08	74.21	74.32	73.26	73.40	4870513
2023-08-09	73.32	74.12	73.22	73.80	5487283
2023-08-10	74.01	74.70	73.63	73.72	4138021
2023-08-11	73.90	74.29	73.69	73.97	3611548
2023-08-14	74.10	74.18	73.09	73.21	6063949
2023-08-15	72.90	72.97	72.22	72.28	4874842
2023-08-16	72.27	72.72	71.86	71.96	4065502
2023-08-17	71.99	72.18	71.16	71.20	4446392
2023-08-18	71.17	71.40	70.97	71.13	5330478
2023-08-21	71.09	71.24	70.58	70.73	4787216
2023-08-22	70.65	70.85	70.11	70.21	4686760
2023-08-23	70.50	71.55	70.42	71.48	5603965
2023-08-24	71.56	72.17	70.81	70.85	4736876
2023-08-25	71.06	71.82	70.92	71.50	3890164
2023-08-28	71.92	71.94	71.16	71.55	3577018
2023-08-29	71.80	71.82	70.88	71.48	6201345
2023-08-30	71.63	72.00	71.46	71.57	3883829
2023-08-31	71.44	71.62	70.91	71.26	7116663
2023-09-01	71.74	71.74	69.44	69.69	7284446
2023-09-05	69.59	69.73	69.02	69.56	6517266
2023-09-06	69.54	69.76	69.25	69.69	4784088
2023-09-07	69.97	70.42	69.66	70.00	6177874
2023-09-08	69.99	70.00	69.24	69.82	6838491
2023-09-11	71.37	71.37	71.37	71.37	8389
2023-09-12	71.37	71.44	70.94	71.06	4834463
2023-09-13	70.91	71.39	70.80	71.29	4026649
2023-09-14	71.50	72.55	71.37	72.38	5183160
2023-09-15	72.30	72.70	71.84	71.94	9339827
2023-09-18	72.38	72.38	71.44	71.86	3915146
2023-09-19	71.73	71.73	71.16	71.51	4048827
2023-09-20	71.74	72.09	71.20	71.64	3846290
2023-09-21	71.42	71.80	70.66	70.71	4773384
2023-09-22	70.71	71.06	70.35	70.43	5976435
2023-09-25	70.32	70.39	69.30	69.71	4516759
2023-09-26	69.53	70.94	69.46	70.57	9672228
2023-09-27	70.79	70.96	69.64	69.99	10621343
2023-09-28	69.81	70.05	69.33	69.39	6688794
2023-09-29	69.59	69.98	69.10	69.40	5562840
2023-10-02	69.20	69.29	68.04	68.49	4929149
2023-10-03	68.24	68.26	67.37	67.60	7959652
2023-10-04	67.79	68.80	67.38	68.68	5757718
2023-10-05	68.34	68.36	65.02	65.07	7626782
2023-10-06	64.38	64.41	61.19	63.36	19041652
2023-10-09	63.80	64.39	62.71	63.77	8349301
2023-10-10	64.40	64.50	63.30	63.63	9107679
2023-10-11	63.69	63.96	62.73	62.90	5996454
2023-10-12	62.77	62.84	60.75	61.04	8044806
2023-10-13	61.07	61.95	60.87	61.53	7316680
2023-10-16	61.87	62.95	61.83	62.62	7588939
2023-10-17	62.46	63.59	62.42	63.54	7935795
2023-10-18	63.71	64.61	63.70	64.15	7676970
2023-10-19	64.08	64.97	63.81	64.21	8736221
2023-10-20	64.34	65.03	64.08	64.10	9887035
2023-10-23	63.92	64.66	63.66	63.99	5162082
2023-10-24	64.20	65.73	64.16	65.55	7710990
2023-10-25	65.38	66.08	65.05	65.69	6916662
2023-10-26	65.89	66.38	65.39	65.65	6808934
2023-10-27	65.30	66.05	64.86	65.01	6251630
2023-10-30	65.42	66.17	65.27	65.98	6471723
2023-10-31	66.01	66.33	65.33	66.21	5575354
2023-11-01	66.45	67.26	66.24	66.82	7991301
2023-11-02	68.50	68.82	67.17	67.97	10467845
2023-11-03	68.65	69.09	68.34	68.82	9269356
2023-11-06	68.74	69.22	68.18	68.24	5600570
2023-11-07	68.65	68.83	68.09	68.49	8028574
2023-11-08	68.76	69.36	68.76	69.02	6608782
2023-11-09	69.07	69.37	68.81	68.94	7639061
2023-11-10	69.16	69.31	68.37	69.12	7076758
2023-11-13	69.03	69.76	68.96	69.30	6178659
2023-11-14	69.84	70.24	69.62	70.10	7503054
2023-11-15	69.74	70.70	69.74	69.99	7262118
2023-11-16	70.49	70.98	70.31	70.62	6440201
2023-11-17	71.00	71.00	70.21	70.63	5427841
2023-11-20	70.20	71.13	70.07	70.91	5778224
2023-11-21	71.00	71.44	70.91	70.97	6057516
2023-11-22	71.32	71.75	71.17	71.49	3647082
2023-11-24	71.64	71.88	71.44	71.62	2067664
2023-11-27	72.00	72.12	71.22	71.48	7100027
2023-11-28	71.55	71.81	71.24	71.43	5967740
2023-11-29	71.25	71.41	70.28	70.44	5163583
2023-11-30	70.28	71.09	69.95	71.06	9089958
2023-12-01	70.87	71.06	70.24	70.82	5266162
2023-12-04	70.38	71.42	70.35	71.22	6118890
2023-12-05	71.06	71.25	70.35	70.68	3992425
2023-12-06	71.00	71.38	70.60	71.29	6123313
2023-12-07	71.37	71.98	70.85	71.61	6082719
2023-12-08	71.50	71.79	71.05	71.09	5321883
2023-12-11	71.85	73.03	71.61	71.75	6648273
2023-12-12	72.36	72.38	71.57	72.27	5850132
2023-12-13	72.30	73.25	72.24	73.11	5504087
2023-12-14	73.03	73.03	70.57	70.70	8149617
2023-12-15	70.41	71.07	70.04	70.70	15088663
2023-12-18	71.26	71.50	70.60	71.06	5243936
2023-12-19	70.85	71.38	70.76	71.05	5096691
2023-12-20	70.37	70.71	69.24	69.33	9276133
2023-12-21	69.62	70.48	69.50	70.46	5538115
2023-12-22	70.83	71.57	70.75	71.21	4108979
2023-12-26	71.20	71.90	71.00	71.71	4003149
2023-12-27	71.77	72.26	71.54	72.21	4061568
2023-12-28	71.78	72.35	71.69	72.26	4095263
2023-12-29	72.14	72.65	72.11	72.43	4658650
2024-01-02	72.37	73.96	72.37	73.84	6321914
2024-01-03	74.36	74.43	73.20	73.28	5610014
2024-01-04	73.09	73.86	73.04	73.28	5218719
2024-01-05	73.06	73.44	72.60	73.09	3733215
2024-01-08	73.10	73.84	73.10	73.71	5596782
2024-01-09	73.09	73.77	72.64	73.74	5078769
2024-01-10	73.70	73.77	72.82	73.08	4675779
2024-01-11	72.85	73.06	72.28	72.78	5221541
2024-01-12	73.20	73.38	72.72	73.12	4494000
2024-01-16	73.00	73.24	72.55	72.85	6040927
2024-01-17	72.70	73.39	72.55	73.30	4650692
2024-01-18	73.36	73.36	72.65	72.91	5121720
2024-01-19	72.96	73.13	72.42	72.85	6427688
2024-01-22	72.79	73.47	72.65	73.12	5210224
2024-01-23	73.25	74.61	73.19	74.41	6295235
2024-01-24	74.18	74.40	73.82	73.95	6612775
2024-01-25	74.29	74.62	73.89	74.50	5003762
2024-01-26	74.60	75.40	74.28	75.14	9517298
2024-01-29	75.27	75.82	75.00	75.72	9822136
2024-01-30	75.62	76.51	75.35	76.34	10329216
2024-01-31	73.78	76.02	73.58	75.27	19236245
2024-02-01	74.80	76.59	74.06	76.54	9887193
2024-02-02	76.90	77.20	76.07	76.87	8314801
2024-02-05	76.46	76.69	75.22	75.33	8487918
2024-02-06	75.31	75.48	74.57	75.25	6191658
2024-02-07	75.56	75.78	74.56	74.62	6067973
2024-02-08	74.59	75.18	74.44	74.76	4848964
2024-02-09	74.45	74.48	72.83	73.17	7425053
2024-02-12	73.07	73.65	72.85	73.50	5776405
2024-02-13	73.62	73.87	71.59	71.98	8809331
2024-02-14	71.74	72.23	70.97	71.41	7769448
2024-02-15	71.50	71.98	71.44	71.61	5890408
2024-02-16	71.56	72.09	71.06	71.98	7077677
2024-02-20	72.51	73.38	72.25	73.19	7733430
2024-02-21	73.62	73.92	73.42	73.80	7316558
2024-02-22	73.13	74.35	73.00	74.13	7953425
2024-02-23	74.04	75.04	73.98	73.98	6732591
2024-02-26	73.90	74.04	73.14	73.29	7264060
2024-02-27	73.27	73.73	73.01	73.13	8864096
2024-02-28	73.25	73.55	72.93	73.19	4628051
2024-02-29	73.62	73.85	72.67	73.07	9569535
2024-03-01	72.86	72.97	72.16	72.37	5652846
2024-03-04	72.00	72.30	71.30	71.51	7258188
2024-03-05	71.23	71.81	70.67	70.84	8569521
2024-03-06	70.93	71.85	70.93	71.62	5228905
2024-03-07	71.81	71.99	70.93	71.00	8339462
2024-03-08	70.73	72.24	70.37	71.85	7227640
2024-03-11	71.90	72.59	71.89	72.40	5065303
2024-03-12	72.21	72.38	71.60	71.74	5862264
2024-03-13	72.06	72.24	71.41	71.49	6781121
2024-03-14	71.40	71.51	70.49	70.96	7898506
2024-03-15	71.00	71.06	70.14	70.75	16858275
2024-03-18	71.00	71.60	70.82	71.31	8754453
2024-03-19	71.66	72.44	71.56	72.25	9590891
2024-03-20	72.30	72.57	71.29	71.87	6714039
2024-03-21	72.00	72.37	71.51	72.21	5859193
2024-03-22	72.26	72.70	71.95	72.40	6006016
2024-03-25	72.64	72.66	70.84	70.85	6786778
2024-03-26	70.69	70.82	69.69	70.04	11413142
2024-03-27	70.05	70.35	69.83	70.10	7119577
2024-03-28	70.47	70.58	69.83	70.00	9931071
2024-04-01	70.15	70.15	69.11	69.76	8426064
2024-04-02	69.80	70.03	69.11	69.26	6886141
2024-04-03	68.98	69.09	67.89	67.97	8755343
2024-04-04	68.55	68.67	67.92	68.21	13595034
2024-04-05	67.96	68.43	67.64	67.99	10258467
2024-04-08	68.00	68.32	67.53	67.60	8835206
2024-04-09	67.93	67.97	67.34	67.86	8120018
2024-04-10	67.31	67.52	66.32	66.68	6858616
2024-04-11	66.85	67.25	66.21	66.78	11259642
2024-04-12	66.36	66.73	66.01	66.69	7433559
2024-04-15	67.27	67.38	65.22	65.87	10783549
2024-04-16	66.04	66.15	65.50	65.98	8581275
2024-04-17	66.23	66.66	66.00	66.51	6755530
2024-04-18	66.66	67.34	66.55	67.17	8695698
2024-04-19	67.42	68.16	67.09	68.11	11020832
2024-04-22	68.26	69.43	68.23	69.41	10426853
2024-04-23	69.25	70.78	69.23	70.75	15893877
2024-04-24	69.91	71.54	69.87	71.31	16596946
2024-04-25	71.29	71.50	70.58	70.80	10654106
2024-04-26	70.31	71.14	70.24	70.61	7145125
2024-04-29	70.75	71.85	70.74	71.83	8544752
2024-04-30	72.03	72.64	71.82	71.94	11058445
2024-05-01	71.76	71.85	69.48	70.69	11297451
2024-05-02	70.86	71.26	70.45	70.50	7423315
2024-05-03	70.68	70.74	69.33	69.89	8093601
2024-05-06	70.07	70.13	69.27	69.93	5653400
2024-05-07	70.34	70.94	70.04	70.89	4316384
2024-05-08	70.89	71.06	70.14	70.43	6514857
2024-05-09	70.64	70.64	69.92	70.20	5201669
2024-05-10	70.05	71.29	69.96	71.20	5363903
2024-05-13	71.48	71.94	71.21	71.76	5541493
2024-05-14	72.00	72.06	71.28	71.93	4924721
2024-05-15	71.96	72.11	71.28	71.33	5926140
2024-05-16	71.33	72.03	71.31	71.92	5330064
2024-05-17	71.89	71.97	71.16	71.23	5827797
2024-05-20	71.27	71.37	70.22	70.27	4955379
2024-05-21	70.61	70.89	70.01	70.66	4252091
2024-05-22	70.06	70.38	69.36	70.22	5372161
2024-05-23	69.73	70.00	68.80	68.85	4526781
2024-05-24	68.71	69.28	68.24	68.30	3723574
2024-05-28	67.93	68.37	67.12	67.57	6177943
2024-05-29	66.99	67.28	66.64	66.93	5173342
2024-05-30	67.18	67.94	67.03	67.89	5823482
2024-05-31	67.57	68.55	67.33	68.53	7977059
2024-06-03	68.27	68.42	67.21	67.35	6077875
2024-06-04	67.43	68.45	66.94	68.09	5178565
2024-06-05	67.86	68.25	67.13	67.98	5102957
2024-06-06	67.81	68.78	67.60	68.19	4769509
2024-06-07	67.86	68.39	67.65	67.81	4189126
2024-06-10	67.42	67.85	66.46	67.30	6263557
2024-06-11	67.04	67.65	66.80	67.58	3807665
2024-06-12	67.58	67.68	66.00	66.10	6274345
2024-06-13	65.90	66.38	65.53	66.10	7196983
2024-06-14	66.10	66.15	65.51	65.85	5029060
2024-06-17	65.74	66.43	65.37	66.08	5837727
2024-06-18	65.80	66.39	65.71	66.17	3795054
2024-06-20	66.00	66.55	65.92	66.06	5817458
2024-06-21	66.47	67.22	66.23	66.51	11855525
2024-06-24	66.87	68.52	66.76	68.42	10297113
2024-06-25	68.42	68.94	67.53	67.85	6524303
2024-06-26	67.24	67.38	66.58	66.64	5372445
2024-06-27	67.02	67.07	66.42	66.60	4751558
2024-06-28	66.15	66.26	65.01	65.44	10899642
2024-07-01	65.86	66.68	65.22	65.24	6769754
2024-07-02	65.19	66.07	65.10	66.03	9997127
2024-07-03	65.86	66.39	65.69	66.34	3462505
2024-07-05	66.31	67.06	65.97	66.98	6198188
2024-07-08	66.45	66.85	65.93	66.16	7929767
2024-07-09	65.88	66.04	65.22	65.24	5389979
2024-07-10	65.32	65.97	65.22	65.93	6904159
2024-07-11	65.70	65.80	64.91	65.32	7455044
2024-07-12	65.54	65.96	65.28	65.36	8426579
2024-07-15	65.30	65.30	64.26	64.35	7712200
2024-07-16	64.22	65.88	64.18	65.83	7576706
2024-07-17	66.11	67.47	66.11	67.12	7404361
2024-07-18	66.69	68.38	66.50	66.92	5688285
2024-07-19	67.02	67.25	66.14	66.45	5012578
2024-07-22	67.16	67.26	66.09	66.54	4325909
2024-07-23	66.37	66.64	65.84	66.01	3431143
2024-07-24	66.07	66.65	65.37	66.40	5401392
2024-07-25	66.74	67.73	66.29	66.39	6593678
2024-07-26	66.00	66.80	65.91	66.42	5778491
2024-07-29	66.21	67.50	66.08	67.10	6616843
2024-07-30	66.80	67.28	66.29	67.05	7697858
2024-07-31	68.50	69.63	67.90	68.35	11088099
2024-08-01	67.65	68.68	67.40	68.31	8359502
2024-08-02	69.91	70.86	68.69	70.68	10309048
2024-08-05	72.79	73.41	68.97	69.01	10619017
2024-08-06	68.78	69.78	68.42	68.46	7453064
2024-08-07	68.80	69.78	68.60	69.42	6031233
2024-08-08	69.04	70.50	69.04	70.28	6236877
2024-08-09	70.14	70.45	68.72	69.72	5609393
2024-08-12	69.80	70.02	69.14	69.28	5429481
2024-08-13	69.56	70.47	69.42	70.34	4958891
2024-08-14	70.67	71.92	70.46	71.20	7575439
2024-08-15	71.11	71.33	70.06	70.28	5534794
2024-08-16	70.39	70.44	69.73	70.12	5130941
2024-08-19	70.45	71.00	70.08	70.89	3934932
2024-08-20	70.62	71.31	70.46	70.98	3816972
2024-08-21	71.23	71.84	70.92	71.10	3845789
2024-08-22	71.25	71.30	70.62	70.83	3630275
2024-08-23	71.19	71.30	70.72	71.23	4586583
2024-08-26	71.50	72.14	71.29	71.39	3516865
2024-08-27	71.71	71.86	71.16	71.25	4236163
2024-08-28	71.25	71.60	71.07	71.25	3363521
2024-08-29	71.39	71.39	70.48	70.73	5462784
2024-08-30	70.92	71.98	70.64	71.81	6158437
2024-09-03	71.94	72.42	71.44	72.25	7366773
2024-09-04	72.48	75.68	72.47	75.27	9421972
2024-09-05	75.27	75.73	74.52	75.07	7607796
2024-09-06	75.22	75.94	75.06	75.31	8019940
2024-09-09	75.10	76.04	74.87	75.71	8018327
2024-09-10	75.84	76.06	74.92	75.13	4770251
2024-09-11	75.20	75.20	73.74	74.35	5327505
2024-09-12	74.05	74.54	73.47	74.38	5808956
2024-09-13	74.42	75.40	74.24	75.26	3603123
2024-09-16	75.74	75.98	74.98	75.53	4731140
2024-09-17	75.68	75.94	75.09	75.10	3533625
2024-09-18	75.08	75.50	74.51	75.05	4622201
2024-09-19	75.08	75.23	74.55	74.78	5091258
2024-09-20	74.77	75.49	74.19	74.28	11330174
2024-09-23	74.55	75.03	73.72	74.57	5274041
2024-09-24	74.41	74.79	74.04	74.16	8149579
2024-09-25	74.47	74.62	73.88	74.06	4949754
2024-09-26	74.06	74.65	74.03	74.32	3961504
2024-09-27	74.72	75.11	74.11	74.20	4697065
2024-09-30	74.04	74.36	73.19	73.67	5792771
2024-10-01	73.66	73.90	72.91	72.99	5307595
2024-10-02	72.86	72.97	72.02	72.28	5047618
2024-10-03	72.20	72.20	71.07	71.16	4997089
2024-10-04	70.95	71.60	70.80	71.51	4379169
2024-10-07	71.50	71.59	70.80	71.00	4354569
2024-10-08	71.00	71.17	70.35	70.85	4186267
2024-10-09	70.80	71.20	70.35	71.05	4317073
2024-10-10	71.39	71.43	70.75	71.14	4572292
2024-10-11	71.41	71.41	70.58	70.66	4338547
2024-10-14	70.53	70.73	69.93	70.53	5143542
2024-10-15	70.80	72.70	70.73	71.80	5888611
2024-10-16	71.86	72.06	71.33	71.91	4231507
2024-10-17	72.15	72.35	71.02	71.12	5208532
2024-10-18	71.10	71.78	70.92	71.58	7373977
2024-10-21	71.50	71.82	70.40	70.43	4811746
2024-10-22	70.25	71.39	70.05	71.35	5687550
2024-10-23	70.88	71.33	70.52	70.56	6588680
2024-10-24	70.30	70.80	69.92	69.95	4756803
2024-10-25	70.05	70.31	69.17	69.23	6176667
2024-10-28	69.41	70.05	69.02	69.54	4821898
2024-10-29	69.25	69.71	69.07	69.15	8407609
2024-10-30	68.31	70.16	67.80	69.79	10475181
2024-10-31	69.65	69.85	68.46	68.48	7207838
2024-11-01	68.76	68.97	68.22	68.51	6470448
2024-11-04	68.80	68.81	67.75	68.36	5704387
2024-11-05	68.37	69.20	68.01	69.05	5383773
2024-11-06	69.02	69.19	66.12	66.37	9758623
2024-11-07	66.42	66.58	65.59	65.72	6511632
2024-11-08	65.72	66.26	65.56	66.20	4864543
2024-11-11	65.70	66.57	65.65	66.10	7972393
2024-11-12	66.33	66.74	65.80	66.52	6304294
2024-11-13	66.05	66.19	65.37	66.00	5389181
2024-11-14	66.18	66.41	65.48	65.56	6837737
2024-11-15	65.32	65.34	63.91	64.49	7204038
2024-11-18	64.67	64.68	63.72	63.84	6983698
2024-11-19	63.70	63.97	63.40	63.87	5621715
2024-11-20	63.86	64.51	63.64	64.42	5232709
2024-11-21	64.43	64.91	63.95	64.79	6971787
2024-11-22	64.56	65.10	64.03	64.40	7125277
2024-11-25	64.54	65.10	64.42	64.94	10733802
2024-11-26	64.97	65.28	64.46	64.88	8706110
2024-11-27	65.09	65.38	64.96	65.06	5045026
2024-11-29	65.06	65.28	64.86	64.95	5095986
2024-12-02	65.06	65.27	64.39	65.23	9985399
2024-12-03	65.27	65.27	64.69	64.81	6626778
2024-12-04	64.20	64.44	63.01	63.27	8302119
2024-12-05	63.02	63.30	62.43	63.24	10781051
2024-12-06	63.30	63.87	62.77	62.86	6789595
2024-12-09	62.79	63.13	60.33	61.44	19609191
2024-12-10	61.40	62.15	60.48	61.75	9728116
2024-12-11	64.10	64.30	63.00	63.12	12901654
2024-12-12	62.76	63.36	62.47	62.63	8041530
2024-12-13	62.29	62.73	61.81	61.93	7120466
2024-12-16	61.95	62.59	61.45	61.49	9072643
2024-12-17	61.45	62.38	61.24	61.34	10314608
2024-12-18	60.90	61.31	59.96	60.02	14385812
2024-12-19	59.78	60.20	59.24	59.27	13498328
2024-12-20	59.14	60.25	59.10	59.39	34652299
2024-12-23	59.37	59.75	58.90	59.28	8443803
2024-12-24	59.12	60.03	59.02	60.00	5885454
2024-12-26	59.75	60.27	59.71	59.85	6103672
2024-12-27	59.71	60.31	59.65	60.21	7608190
2024-12-30	60.13	60.33	59.34	59.56	7580623
2024-12-31	59.38	59.93	59.13	59.73	6904399
2025-01-02	60.00	60.24	59.28	59.50	6160054
2025-01-03	59.88	60.13	59.52	59.86	7036472
2025-01-06	59.59	59.69	58.12	58.22	9337387
2025-01-07	57.81	59.11	57.81	58.29	11236755
2025-01-08	58.20	58.38	57.67	58.29	8332507
2025-01-10	57.52	58.22	56.21	56.25	11668355
2025-01-13	56.30	56.68	55.97	56.17	17172143
2025-01-14	56.11	57.11	55.98	57.10	10313585
2025-01-15	57.33	57.81	56.56	56.64	8839794
2025-01-16	56.29	58.08	56.01	58.00	10572820
2025-01-17	58.42	58.75	57.82	57.86	12663461
2025-01-21	57.46	58.19	57.25	57.60	11346880
2025-01-22	57.14	57.76	56.13	56.31	14606182
2025-01-23	56.54	57.00	56.11	56.96	8942723
2025-01-24	56.86	57.62	56.81	57.42	7383443
2025-01-27	58.43	59.28	57.72	58.33	11645318
2025-01-28	58.26	58.59	56.61	56.91	10769268
2025-01-29	56.89	57.59	56.89	57.13	9170621
2025-01-30	57.50	58.46	57.24	58.41	9024220
2025-01-31	57.08	58.46	57.08	57.99	10121979
2025-02-03	57.99	57.99	56.85	57.41	8130392
2025-02-04	56.68	57.03	55.88	56.12	12538151

Explore More About MDLZ

Coins representing dividend payouts and trends

MDLZ Dividend History

Discover Mondelez International Inc'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

MDLZ Stock Split History

Discover Mondelez International Inc'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

MDLZ Historical Prices

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

Web Analytics