MLPA Historical Prices

Summary

Key Stock Metrics

45.09

(April 7, 2025)

52-Week Low

54.53

(February 5, 2025)

52-Week High

105.42

(September 2, 2014)

All-Time High

49.53

(June 25, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2012-04-20	90.72	90.72	90.60	90.60	225
2012-04-23	90.78	91.20	90.00	90.72	5730
2012-04-24	90.48	90.84	90.12	90.72	7160
2012-04-25	90.66	90.66	90.48	90.48	2332
2012-04-26	90.72	91.02	90.72	91.02	3108
2012-04-27	91.14	91.32	91.08	91.32	741
2012-04-30	91.38	91.68	91.32	91.68	1423
2012-05-01	91.80	91.86	91.62	91.69	594
2012-05-02	91.74	91.79	91.74	91.79	669
2012-05-03	92.82	92.82	91.20	91.20	359
2012-05-04	90.84	91.00	90.84	91.00	100
2012-05-07	91.80	91.80	90.29	90.48	536
2012-05-08	90.00	90.00	89.51	90.00	1239
2012-05-09	89.70	89.70	88.50	88.50	250
2012-05-10	88.86	89.88	88.86	89.70	3889
2012-05-11	89.82	89.82	89.10	89.10	3031
2012-05-14	89.04	89.16	88.29	88.32	7875
2012-05-15	88.86	88.86	87.96	88.14	3622
2012-05-16	88.59	88.62	87.78	87.90	4945
2012-05-17	87.84	87.84	86.46	86.46	1723
2012-05-18	86.40	86.64	84.78	84.83	2403
2012-05-21	85.02	86.53	84.96	86.53	2509
2012-05-22	86.58	87.60	86.58	87.00	2639
2012-05-23	86.28	87.12	85.80	86.96	13505
2012-05-24	86.52	86.88	86.29	86.88	326
2012-05-25	86.28	87.18	86.28	87.06	2454
2012-05-29	87.12	87.66	87.12	87.12	351
2012-05-30	88.20	88.20	85.80	85.98	4592
2012-05-31	86.28	86.28	85.19	85.68	1245
2012-06-01	84.96	84.96	82.98	82.98	4539
2012-06-04	83.82	84.48	82.09	82.26	5834
2012-06-05	82.62	82.62	82.32	82.32	277
2012-06-06	85.98	85.98	84.66	85.19	2506
2012-06-07	85.98	86.34	85.31	85.56	421
2012-06-08	84.96	85.38	84.85	85.38	802
2012-06-11	85.56	85.56	85.20	85.20	275
2012-06-12	85.07	85.17	85.07	85.17	205
2012-06-13	85.20	85.20	85.20	85.20	100
2012-06-14	85.20	85.20	84.77	84.77	783
2012-06-15	85.44	85.68	85.02	85.38	749
2012-06-18	84.60	85.14	84.25	84.83	1795
2012-06-19	85.21	86.40	85.21	86.28	4811
2012-06-20	86.64	86.88	86.22	86.40	2091
2012-06-21	86.36	86.36	85.23	85.32	674
2012-06-22	85.20	85.49	84.85	85.49	260
2012-06-25	85.20	85.20	83.52	84.12	5914
2012-06-26	84.36	84.36	83.70	84.32	939
2012-06-27	85.14	86.16	84.84	86.16	733
2012-06-28	85.68	86.10	85.32	86.05	2519
2012-06-29	89.94	89.94	87.48	87.96	1160
2012-07-02	87.90	88.08	87.24	88.08	4076
2012-07-03	88.92	88.92	87.89	87.96	1150
2012-07-05	88.74	88.74	87.78	88.21	815
2012-07-06	87.78	88.32	87.48	88.32	3601
2012-07-09	88.38	88.86	87.84	88.72	1011
2012-07-10	88.56	88.56	87.78	87.78	1899
2012-07-11	88.44	88.51	88.14	88.51	1317
2012-07-12	88.68	90.00	88.32	88.62	3275
2012-07-13	89.40	89.46	89.15	89.46	845
2012-07-16	89.52	89.93	88.80	89.52	2107
2012-07-17	89.40	89.94	89.40	89.76	2635
2012-07-18	90.00	90.11	90.00	90.07	782
2012-07-19	90.30	90.36	90.05	90.05	1113
2012-07-20	90.18	90.36	90.00	90.24	2094
2012-07-23	88.26	89.75	88.26	89.58	1538
2012-07-24	89.40	89.40	89.17	89.34	66
2012-07-25	88.98	88.98	88.74	88.90	146
2012-07-26	91.14	91.14	88.85	89.28	365
2012-07-27	90.00	90.00	89.28	89.58	2706
2012-07-30	90.48	90.48	89.76	90.10	2381
2012-07-31	90.24	90.30	89.70	89.93	833
2012-08-01	90.00	90.54	90.00	90.48	1087
2012-08-02	90.06	90.06	89.47	89.64	811
2012-08-03	90.00	91.26	89.88	91.26	3409
2012-08-06	90.06	90.24	89.70	90.24	2198
2012-08-07	90.84	90.84	89.82	90.17	734
2012-08-08	90.60	90.60	89.47	89.76	2686
2012-08-09	89.40	89.96	89.40	89.94	2231
2012-08-10	89.70	90.18	89.70	90.12	3303
2012-08-13	91.14	91.14	89.96	90.12	2929
2012-08-14	90.90	90.90	89.94	90.00	633
2012-08-15	90.42	90.66	90.24	90.54	3265
2012-08-16	90.96	90.96	90.12	90.84	516
2012-08-17	90.78	90.78	90.36	90.78	433
2012-08-20	90.84	90.90	90.49	90.78	693
2012-08-21	91.08	91.08	90.55	90.66	363
2012-08-22	90.24	90.48	90.18	90.48	2083
2012-08-23	91.20	91.20	90.06	90.24	1076
2012-08-24	90.48	90.48	90.00	90.12	1695
2012-08-27	90.84	90.84	90.00	90.23	1862
2012-08-28	90.30	90.54	90.30	90.54	848
2012-08-29	90.96	90.96	90.59	90.72	850
2012-08-30	90.66	90.78	90.56	90.78	1787
2012-08-31	90.84	91.26	90.63	91.25	1190
2012-09-04	91.26	91.50	90.54	91.02	10965
2012-09-05	91.19	91.19	90.96	91.08	718
2012-09-06	90.78	91.14	90.42	90.42	3352
2012-09-07	90.84	90.96	90.66	90.66	898
2012-09-10	90.90	91.02	90.90	90.90	924
2012-09-11	90.78	90.90	90.62	90.80	802
2012-09-12	90.96	91.26	90.67	91.26	581
2012-09-13	90.72	91.44	90.72	91.38	2121
2012-09-14	91.44	92.34	91.15	92.33	5396
2012-09-17	97.38	97.38	92.10	92.16	1303
2012-09-18	92.16	92.70	92.04	92.09	1073
2012-09-19	91.50	92.04	91.14	91.98	6965
2012-09-20	92.40	92.40	91.56	91.98	941
2012-09-21	92.22	92.46	91.93	92.13	2579
2012-09-24	92.16	92.82	91.86	92.16	9998
2012-09-25	92.76	92.76	91.68	91.82	1874
2012-09-26	91.74	91.74	91.46	91.62	2112
2012-09-27	91.80	92.22	91.80	92.16	2071
2012-10-01	91.02	91.38	91.02	91.38	2119
2012-10-02	91.50	91.50	91.14	91.32	15918
2012-10-03	91.86	91.86	90.96	91.62	1027
2012-10-04	92.04	92.58	91.59	91.92	17019
2012-10-05	91.80	92.46	91.80	91.97	868
2012-10-08	91.80	92.04	91.80	91.80	1980
2012-10-09	91.98	92.16	91.80	91.86	6955
2012-10-10	91.56	91.76	91.56	91.68	1987
2012-10-11	92.28	92.28	91.64	91.68	2059
2012-10-12	91.62	91.68	91.27	91.68	1205
2012-10-15	91.92	91.92	91.54	91.92	1241
2012-10-16	92.10	92.40	91.82	92.40	2424
2012-10-17	96.60	96.60	92.23	92.46	2170
2012-10-18	93.00	93.00	92.28	92.40	1633
2012-10-19	92.94	92.94	91.43	91.59	2337
2012-10-22	91.62	92.04	91.55	92.00	3021
2012-10-23	92.16	92.16	91.05	91.62	2186
2012-10-24	91.80	92.04	91.51	91.51	2047
2012-10-25	91.86	92.10	91.56	91.56	817
2012-10-26	93.54	93.54	91.08	91.38	3114
2012-10-31	91.62	91.62	91.02	91.14	1961
2012-11-01	92.40	92.40	90.90	91.44	2221
2012-11-02	91.08	91.68	91.08	91.38	926
2012-11-05	90.96	91.38	90.96	91.26	4316
2012-11-06	90.96	91.80	90.96	91.62	2672
2012-11-07	91.26	91.32	90.24	91.08	4033
2012-11-08	91.08	91.20	90.48	90.66	4826
2012-11-09	90.24	90.24	89.40	89.70	3603
2012-11-12	89.70	90.00	86.94	87.72	6101
2012-11-13	87.30	87.30	85.26	86.16	3106
2012-11-14	87.00	87.00	84.60	84.84	3195
2012-11-15	85.02	85.02	82.69	83.64	4670
2012-11-16	84.30	86.40	83.28	86.40	1646
2012-11-19	88.14	88.14	87.66	88.02	1554
2012-11-20	88.08	88.20	87.54	88.20	2850
2012-11-21	87.96	88.32	87.96	88.26	2271
2012-11-23	88.50	88.86	88.50	88.68	559
2012-11-26	92.76	92.76	88.31	88.31	3475
2012-11-27	88.68	88.86	88.19	88.62	4617
2012-11-28	91.98	91.98	88.20	88.80	1133
2012-11-29	92.76	92.76	88.26	89.46	4989
2012-11-30	90.24	90.24	88.50	89.76	3193
2012-12-03	89.40	89.40	88.44	88.74	5036
2012-12-04	88.44	88.50	87.85	87.90	5534
2012-12-05	88.08	88.44	87.30	87.66	50055
2012-12-06	87.90	87.90	86.88	86.88	4636
2012-12-07	87.78	87.78	86.83	87.17	1166
2012-12-10	86.58	87.96	86.58	87.30	3988
2012-12-11	87.30	87.42	86.82	87.36	4619
2012-12-12	87.12	87.24	86.10	86.10	4036
2012-12-13	86.34	86.34	84.90	85.67	7407
2012-12-14	85.98	86.22	85.02	85.62	1600
2012-12-17	85.80	86.04	85.49	85.74	2976
2012-12-18	86.64	87.36	85.98	87.06	10607
2012-12-19	87.78	88.32	86.92	87.96	2365
2012-12-20	87.36	88.50	87.36	88.48	2327
2012-12-21	87.60	88.26	87.12	88.07	3237
2012-12-24	87.30	87.73	87.30	87.48	2497
2012-12-26	88.98	88.98	86.46	86.46	2886
2012-12-27	86.16	86.21	85.66	85.71	888
2012-12-28	85.80	86.34	85.80	86.10	2595
2012-12-31	86.04	87.18	85.92	87.18	3423
2013-01-02	89.64	90.12	88.56	89.76	3573
2013-01-03	89.70	90.16	89.32	89.82	5042
2013-01-04	89.40	90.36	89.40	90.36	4059
2013-01-07	91.14	91.14	90.00	90.60	11764
2013-01-08	90.60	90.60	90.24	90.36	2521
2013-01-09	91.26	91.26	90.46	90.75	2225
2013-01-10	90.90	91.38	90.84	91.32	4411
2013-01-11	91.26	91.38	90.97	91.38	1977
2013-01-14	92.10	92.10	91.26	91.68	8927
2013-01-15	91.50	91.50	90.78	91.50	4408
2013-01-16	91.14	91.62	90.72	91.44	10500
2013-01-17	91.74	92.10	91.71	91.97	4738
2013-01-18	92.34	92.52	91.62	92.52	3652
2013-01-22	93.00	93.24	92.46	93.12	11121
2013-01-23	93.60	93.60	92.58	92.76	10527
2013-01-24	93.30	93.30	92.26	92.28	2750
2013-01-25	92.70	92.70	92.10	92.28	2818
2013-01-28	92.40	93.12	92.40	93.12	3486
2013-01-29	93.12	93.36	92.76	93.36	4772
2013-01-30	93.90	93.90	93.12	93.54	7693
2013-01-31	93.54	93.78	93.54	93.54	2261
2013-02-01	93.84	94.44	93.72	94.38	3768
2013-02-04	94.44	94.44	93.73	94.02	2938
2013-02-05	94.02	94.31	93.54	94.31	3908
2013-02-06	94.50	94.50	93.48	93.66	8013
2013-02-07	94.20	94.20	93.31	93.54	3002
2013-02-08	92.70	92.70	92.22	92.49	5708
2013-02-11	92.94	93.06	92.40	92.82	6539
2013-02-12	92.70	93.30	92.22	93.30	12254
2013-02-13	93.30	93.90	93.20	93.90	3916
2013-02-14	94.14	94.14	93.66	93.96	4325
2013-02-15	94.44	94.44	93.12	93.12	4811
2013-02-19	93.18	93.90	93.18	93.90	13926
2013-02-20	94.14	94.14	93.36	93.42	7512
2013-02-21	93.06	93.30	92.05	92.88	4761
2013-02-22	92.76	92.76	92.36	92.58	1807
2013-02-25	94.14	94.14	92.10	92.34	16841
2013-02-26	91.86	92.52	91.80	92.22	5851
2013-02-27	92.28	92.94	92.26	92.82	2608
2013-02-28	93.36	93.36	92.82	92.88	1453
2013-03-01	93.24	93.24	92.64	92.94	4245
2013-03-04	92.88	93.42	92.64	93.42	21998
2013-03-05	93.20	93.63	93.18	93.36	7068
2013-03-06	94.20	94.20	92.22	92.88	15545
2013-03-07	92.88	93.36	92.87	93.34	6399
2013-03-08	93.72	93.96	93.66	93.96	4491
2013-03-11	93.69	93.96	93.58	93.96	2946
2013-03-12	94.50	94.50	92.10	93.84	10078
2013-03-13	94.44	94.44	93.47	93.66	11777
2013-03-14	93.81	94.86	93.24	93.48	7231
2013-03-15	93.20	93.35	93.18	93.30	1128
2013-03-18	92.82	93.24	92.82	93.06	7559
2013-03-19	93.18	93.18	92.94	93.11	2649
2013-03-20	93.12	94.02	93.12	94.02	2913
2013-03-21	93.84	95.10	93.84	94.80	30234
2013-03-22	94.98	95.69	94.98	95.40	4981
2013-03-25	95.76	96.06	95.30	95.58	5401
2013-03-26	95.46	96.12	95.40	96.12	6190
2013-03-27	95.94	96.06	95.76	95.94	15422
2013-03-28	96.54	96.54	95.70	96.30	2131
2013-04-01	95.70	96.42	95.70	96.30	9226
2013-04-02	96.78	96.78	96.04	96.12	17610
2013-04-03	96.72	96.72	94.62	95.04	8734
2013-04-04	95.94	95.94	94.80	94.98	3559
2013-04-05	94.26	95.10	94.19	95.04	5329
2013-04-08	95.22	96.18	94.74	96.11	7586
2013-04-09	96.06	96.96	96.06	96.72	7537
2013-04-10	97.20	97.20	96.42	96.54	6602
2013-04-11	96.60	96.60	95.94	96.36	2279
2013-04-12	96.24	96.24	95.82	96.06	3030
2013-04-15	95.54	95.56	94.80	94.86	4440
2013-04-16	94.98	95.98	94.98	95.94	2594
2013-04-17	95.46	95.68	95.06	95.46	6057
2013-04-18	95.46	95.59	95.28	95.40	1795
2013-04-19	95.28	96.36	95.28	96.24	7442
2013-04-22	96.96	96.96	96.30	96.47	5755
2013-04-23	96.90	97.08	96.84	97.02	2603
2013-04-24	97.32	97.38	97.02	97.08	6146
2013-04-25	97.38	97.54	96.78	96.84	3452
2013-04-26	97.38	97.38	95.80	96.30	26215
2013-04-29	96.48	96.54	96.06	96.54	9626
2013-04-30	97.02	97.02	96.36	96.72	9683
2013-05-01	97.14	97.14	95.88	96.30	6843
2013-05-02	97.14	97.14	95.40	95.52	7922
2013-05-03	95.94	96.36	95.74	96.36	2940
2013-05-06	96.42	96.89	96.42	96.72	5199
2013-05-07	96.72	96.96	96.72	96.84	4024
2013-05-08	97.14	98.10	97.08	98.10	12911
2013-05-09	97.08	97.08	96.18	96.78	13346
2013-05-10	96.90	97.38	96.48	97.32	4642
2013-05-13	96.72	97.32	96.72	97.14	4953
2013-05-14	96.96	97.68	96.72	97.68	6663
2013-05-15	97.80	97.80	96.78	97.02	2941
2013-05-16	97.02	97.20	96.41	96.54	4020
2013-05-17	96.48	96.96	96.48	96.96	12234
2013-05-20	97.02	97.20	96.79	97.20	5818
2013-05-21	97.20	98.34	97.20	98.22	15216
2013-05-22	98.88	98.88	97.95	98.06	6272
2013-05-23	97.80	98.10	97.18	97.68	3764
2013-05-24	97.80	97.80	97.38	97.56	6939
2013-05-28	97.80	98.09	97.74	98.06	2456
2013-05-29	98.10	98.10	96.54	96.78	10468
2013-05-30	97.20	97.20	95.10	95.82	5312
2013-05-31	95.76	95.88	95.16	95.34	6423
2013-06-03	95.34	95.40	94.80	95.40	5372
2013-06-04	95.28	95.70	94.74	94.86	2336
2013-06-05	94.56	94.56	93.48	93.66	3689
2013-06-06	93.89	94.86	93.78	94.80	2895
2013-06-07	95.34	95.94	94.99	95.64	3197
2013-06-10	95.82	96.00	95.40	96.00	1466
2013-06-11	95.46	95.64	95.04	95.15	2711
2013-06-12	95.22	95.46	94.80	95.04	12388
2013-06-13	95.04	95.34	94.61	95.22	2569
2013-06-14	95.28	96.00	95.28	95.94	3171
2013-06-17	96.06	96.47	96.00	96.42	7217
2013-06-18	96.12	96.57	96.06	96.24	7601
2013-06-19	96.54	96.65	96.15	96.15	1340
2013-06-20	95.82	95.82	94.02	94.62	4049
2013-06-21	95.10	95.28	93.43	94.32	6919
2013-06-24	94.26	94.26	91.86	94.16	4897
2013-06-25	94.38	95.28	94.03	95.28	3204
2013-06-26	95.52	96.36	95.52	96.30	1899
2013-06-27	96.60	97.50	96.60	97.38	3799
2013-06-28	97.26	97.74	96.91	97.74	3123
2013-07-01	98.40	98.40	97.62	98.10	4424
2013-07-02	98.04	98.28	97.49	97.56	8141
2013-07-03	97.62	97.62	97.02	97.25	1970
2013-07-05	98.22	98.22	96.38	97.38	3064
2013-07-08	97.92	97.98	97.24	97.98	13349
2013-07-09	97.86	98.16	97.56	97.92	9216
2013-07-10	98.28	98.28	97.92	98.22	6507
2013-07-11	98.76	99.24	98.46	99.18	3976
2013-07-12	99.30	99.90	98.70	99.66	4503
2013-07-15	100.14	100.14	99.12	99.96	20812
2013-07-16	100.20	100.20	98.46	98.97	5766
2013-07-17	99.18	99.18	98.64	98.94	3983
2013-07-18	99.18	99.30	98.46	98.46	5125
2013-07-19	98.64	98.65	98.28	98.64	14555
2013-07-22	99.00	99.00	98.58	98.88	7918
2013-07-23	99.30	99.30	98.28	98.76	5942
2013-07-24	98.70	98.70	97.78	98.16	5261
2013-07-25	98.17	98.34	98.07	98.22	1964
2013-07-26	97.98	98.58	97.75	98.58	4937
2013-07-29	98.64	98.64	97.72	97.98	2093
2013-07-30	98.34	98.40	97.32	97.86	3731
2013-07-31	97.92	97.92	97.32	97.38	12280
2013-08-01	97.98	98.22	97.26	97.26	19315
2013-08-02	97.62	97.68	97.20	97.20	2039
2013-08-05	97.26	97.62	96.90	97.26	3612
2013-08-06	96.78	98.08	96.78	97.80	7050
2013-08-07	97.56	97.56	96.42	97.14	1523
2013-08-08	97.50	97.50	96.84	96.96	6644
2013-08-09	95.82	96.06	95.58	95.58	3337
2013-08-12	95.92	95.92	95.40	95.46	3772
2013-08-13	95.40	95.47	94.52	94.98	3842
2013-08-14	94.50	94.98	94.20	94.98	857
2013-08-15	94.38	95.04	94.38	94.98	2998
2013-08-16	94.92	94.92	94.26	94.26	8386
2013-08-19	94.50	94.50	94.02	94.02	3547
2013-08-20	94.38	94.98	93.96	94.98	3157
2013-08-21	94.74	95.40	94.74	95.28	2520
2013-08-22	95.26	95.88	93.48	95.51	2395
2013-08-23	95.70	95.88	95.65	95.82	870
2013-08-26	95.52	95.82	95.15	95.16	3136
2013-08-27	94.92	95.40	94.80	95.10	3585
2013-08-28	95.22	95.64	95.22	95.53	1638
2013-08-29	95.64	95.64	95.28	95.46	2928
2013-08-30	95.58	95.58	94.56	94.68	4873
2013-09-03	95.52	95.52	94.08	94.50	1808
2013-09-04	94.14	94.26	93.96	94.03	2182
2013-09-05	94.25	94.56	94.08	94.50	10614
2013-09-06	94.62	94.62	94.23	94.30	1725
2013-09-09	94.20	95.04	94.02	95.04	3820
2013-09-10	94.74	95.46	94.74	95.40	3836
2013-09-11	95.34	95.34	94.70	95.16	2113
2013-09-12	95.04	95.28	94.62	94.85	2414
2013-09-13	95.04	95.04	93.90	94.32	3231
2013-09-16	95.28	95.28	93.48	93.50	15762
2013-09-17	93.72	93.72	93.00	93.34	34835
2013-09-18	93.60	94.50	93.12	94.44	24168
2013-09-19	94.80	96.23	94.80	95.76	30801
2013-09-20	95.52	95.88	95.40	95.70	3106
2013-09-23	95.34	95.40	94.98	95.21	46086
2013-09-24	95.04	95.58	95.04	95.16	2430
2013-09-25	94.86	95.44	94.72	95.29	771
2013-09-26	95.78	96.00	95.76	96.00	2858
2013-09-27	95.44	95.76	95.41	95.64	987
2013-09-30	95.10	95.88	95.10	95.88	2009
2013-10-01	95.51	96.67	95.51	96.24	751
2013-10-02	96.30	96.66	96.18	96.60	2349
2013-10-03	96.42	96.42	96.06	96.18	6527
2013-10-04	96.06	96.06	95.76	96.06	3043
2013-10-07	95.76	95.82	95.16	95.16	2210
2013-10-08	95.52	95.52	95.04	95.04	1369
2013-10-09	94.80	95.28	94.20	95.28	1570
2013-10-10	96.36	96.36	94.74	94.86	5338
2013-10-11	94.32	95.64	94.32	95.64	704
2013-10-14	96.00	96.00	95.04	96.00	5232
2013-10-15	95.64	95.94	95.10	95.39	4272
2013-10-16	95.70	95.70	95.34	95.52	3425
2013-10-17	95.62	97.17	95.58	96.36	3292
2013-10-18	96.12	96.60	95.89	96.18	2848
2013-10-21	96.54	97.26	96.54	97.20	2466
2013-10-22	97.14	97.98	97.14	97.86	3844
2013-10-23	97.74	97.74	97.20	97.62	6070
2013-10-24	97.68	98.10	97.62	98.10	3459
2013-10-25	98.40	98.40	97.50	98.10	16144
2013-10-28	97.68	98.10	96.42	97.47	5494
2013-10-29	97.32	97.98	97.08	97.92	2478
2013-10-30	98.34	98.34	97.49	98.10	2991
2013-10-31	97.92	97.92	96.85	97.62	2128
2013-11-01	97.92	97.92	97.21	97.32	2004
2013-11-04	97.74	97.74	96.72	97.49	1798
2013-11-05	97.44	97.80	97.14	97.14	10378
2013-11-06	97.80	97.86	97.18	97.86	2606
2013-11-07	97.02	97.02	95.64	95.88	7140
2013-11-08	95.94	95.94	94.98	95.70	2109
2013-11-11	96.24	96.24	94.92	94.92	3299
2013-11-12	95.08	95.64	95.08	95.64	4026
2013-11-13	95.16	95.34	94.74	95.16	2481
2013-11-14	95.22	95.88	95.22	95.52	2557
2013-11-15	95.22	96.48	95.22	96.48	3796
2013-11-18	96.72	96.72	96.00	96.12	4059
2013-11-19	95.82	95.94	95.28	95.40	4346
2013-11-20	95.22	95.64	95.10	95.64	2724
2013-11-21	96.18	96.18	95.52	96.05	8193
2013-11-22	96.10	96.84	96.10	96.66	2595
2013-11-25	96.78	96.78	96.60	96.78	1443
2013-11-26	96.78	96.84	96.42	96.54	2411
2013-11-27	96.60	96.84	96.24	96.84	5695
2013-11-29	96.84	96.96	96.37	96.66	776
2013-12-02	96.48	96.48	95.77	95.94	2964
2013-12-03	95.52	95.70	95.40	95.58	1875
2013-12-04	95.28	95.28	94.68	94.86	2711
2013-12-05	94.74	94.74	94.20	94.32	3650
2013-12-06	94.32	94.49	93.97	94.38	2878
2013-12-09	94.38	94.61	94.21	94.32	3029
2013-12-10	94.26	94.26	94.08	94.18	1971
2013-12-11	94.26	94.26	93.66	93.72	4519
2013-12-12	94.08	94.08	93.41	93.72	1593
2013-12-13	93.72	94.26	93.54	94.26	4736
2013-12-16	93.90	94.38	93.78	93.81	2951
2013-12-17	94.20	94.20	93.42	93.42	2875
2013-12-18	93.96	94.98	93.00	93.24	5492
2013-12-19	93.78	93.78	93.24	93.60	4099
2013-12-20	93.93	94.68	93.87	94.61	4873
2013-12-23	93.90	95.58	93.90	95.43	3234
2013-12-24	96.54	96.54	95.76	95.88	4477
2013-12-26	96.78	96.84	96.12	96.12	6279
2013-12-27	96.12	96.48	95.99	96.38	3692
2013-12-30	96.24	96.90	96.24	96.78	4635
2013-12-31	97.14	97.32	97.05	97.09	5232
2014-01-02	96.66	96.96	96.00	96.18	3401
2014-01-03	96.78	96.78	95.82	96.18	17556
2014-01-06	96.36	96.36	96.00	96.06	2210
2014-01-07	96.48	96.48	95.65	96.24	2406
2014-01-08	96.36	96.36	95.46	95.70	7385
2014-01-09	95.70	95.82	95.28	95.52	7591
2014-01-10	95.82	95.82	94.98	95.28	6814
2014-01-13	95.52	95.63	95.04	95.22	7158
2014-01-14	95.40	95.55	94.86	95.52	15024
2014-01-15	95.41	95.76	95.22	95.40	3986
2014-01-16	95.50	95.64	95.22	95.64	5530
2014-01-17	94.74	95.70	94.74	95.28	4825
2014-01-21	95.40	96.29	95.40	96.29	8673
2014-01-22	96.54	96.66	96.11	96.66	7994
2014-01-23	96.30	96.90	96.30	96.78	6384
2014-01-24	96.43	96.48	96.00	96.36	5044
2014-01-27	96.36	96.42	95.24	96.00	6864
2014-01-28	96.48	96.60	95.16	96.30	12303
2014-01-29	96.60	96.72	96.22	96.24	2747
2014-01-30	96.90	96.90	96.41	96.54	2151
2014-01-31	95.52	97.26	95.52	97.02	3410
2014-02-03	97.32	97.44	96.30	96.72	6530
2014-02-04	96.54	96.72	96.06	96.12	6103
2014-02-05	96.12	96.60	96.00	96.48	5327
2014-02-06	96.78	97.16	96.54	97.02	4642
2014-02-07	96.06	96.66	96.06	96.42	11386
2014-02-10	96.42	96.42	95.64	95.94	6814
2014-02-11	96.30	96.54	95.94	96.36	14195
2014-02-12	96.36	96.66	96.23	96.42	9888
2014-02-13	96.84	97.26	96.48	96.66	11972
2014-02-14	96.78	97.02	96.43	96.66	9470
2014-02-18	97.20	97.20	96.42	96.54	6566
2014-02-19	96.60	96.60	95.83	95.94	8458
2014-02-20	96.36	96.36	95.28	95.58	6888
2014-02-21	95.46	95.70	95.40	95.52	6412
2014-02-24	95.04	95.46	94.98	95.10	7951
2014-02-25	94.98	95.52	94.92	95.28	4037
2014-02-26	95.82	96.12	94.98	96.12	7466
2014-02-27	96.00	96.06	95.64	96.06	5652
2014-02-28	95.55	95.64	95.46	95.46	3410
2014-03-03	95.58	95.70	95.17	95.70	6911
2014-03-04	96.18	96.18	95.61	95.94	5642
2014-03-05	96.00	96.18	95.82	96.06	3099
2014-03-06	96.36	96.36	95.85	96.00	3595
2014-03-07	96.48	96.48	95.88	96.00	2515
2014-03-10	96.48	96.48	95.52	95.76	2823
2014-03-11	95.88	95.88	95.35	95.64	5214
2014-03-12	95.40	95.58	95.27	95.47	4217
2014-03-13	95.70	95.70	95.02	95.28	3944
2014-03-14	95.40	95.88	95.34	95.64	4954
2014-03-17	95.88	96.09	95.70	96.06	3935
2014-03-18	96.30	96.63	96.12	96.48	17403
2014-03-19	95.94	96.48	95.64	95.82	10662
2014-03-20	95.64	95.65	95.23	95.48	3671
2014-03-21	95.91	96.00	95.64	95.88	4273
2014-03-24	95.93	95.94	95.22	95.58	5107
2014-03-25	96.24	96.24	95.37	95.46	4110
2014-03-26	95.94	95.94	95.37	95.58	6447
2014-03-27	96.12	96.12	95.46	95.88	3008
2014-03-28	96.06	96.30	95.97	96.30	5843
2014-03-31	96.24	96.84	96.24	96.84	4086
2014-04-01	97.02	97.62	96.78	97.56	16448
2014-04-02	97.62	97.74	97.32	97.68	4185
2014-04-03	97.92	98.04	97.53	97.74	5437
2014-04-04	97.62	98.40	97.62	97.92	3807
2014-04-07	97.32	97.92	97.15	97.20	5187
2014-04-08	97.37	97.92	97.26	97.74	3939
2014-04-09	97.38	97.98	97.38	97.74	4787
2014-04-10	97.69	98.22	97.02	97.38	6313
2014-04-11	97.20	98.10	97.20	97.92	7376
2014-04-14	98.46	98.70	98.10	98.22	4426
2014-04-15	98.04	98.22	97.86	98.10	4627
2014-04-16	98.17	98.64	98.17	98.52	6035
2014-04-17	98.88	99.17	98.47	99.11	5575
2014-04-21	99.24	99.66	99.12	99.66	5634
2014-04-22	99.30	100.08	99.30	99.72	5696
2014-04-23	100.14	100.14	99.36	99.60	6791
2014-04-24	99.24	99.67	99.06	99.30	6576
2014-04-25	99.00	99.00	98.60	98.82	7591
2014-04-28	98.52	99.24	98.52	99.10	7192
2014-04-29	98.88	99.78	98.88	99.72	4513
2014-04-30	100.20	100.20	99.27	99.60	3385
2014-05-01	99.24	100.14	99.24	100.08	4133
2014-05-02	100.32	100.62	99.96	100.36	9096
2014-05-05	100.32	101.16	100.26	101.16	4649
2014-05-06	101.64	101.64	100.56	100.86	6080
2014-05-07	100.08	100.14	98.70	99.84	6215
2014-05-08	99.54	99.96	99.06	99.30	9899
2014-05-09	98.76	99.06	98.76	98.94	3291
2014-05-12	98.76	99.48	98.72	99.24	5721
2014-05-13	99.60	99.60	98.82	99.00	6963
2014-05-14	98.82	99.48	98.58	99.42	5779
2014-05-15	99.12	99.42	98.88	99.42	3940
2014-05-16	99.48	99.66	99.24	99.48	4923
2014-05-19	99.78	99.78	99.12	99.26	7736
2014-05-20	99.60	99.60	99.06	99.54	5783
2014-05-21	99.18	99.96	99.18	99.56	4129
2014-05-22	99.90	100.23	99.66	100.20	6629
2014-05-23	100.23	100.32	99.90	99.90	4960
2014-05-27	99.66	100.14	99.66	99.90	7181
2014-05-28	99.66	100.02	99.66	99.96	3860
2014-05-29	99.72	100.08	99.66	99.96	7570
2014-05-30	100.08	100.44	99.66	100.44	3212
2014-06-02	100.02	100.86	100.02	100.86	5657
2014-06-03	100.91	100.98	100.44	100.62	5867
2014-06-04	100.26	101.10	100.26	100.80	11074
2014-06-05	100.44	101.34	100.44	100.98	5133
2014-06-06	101.28	101.64	101.22	101.64	3823
2014-06-09	101.04	101.88	101.04	101.70	8369
2014-06-10	102.00	102.00	101.46	101.59	8105
2014-06-11	100.80	101.94	100.80	101.49	7920
2014-06-12	101.04	101.16	100.80	101.10	10891
2014-06-13	101.22	101.22	100.86	101.19	3104
2014-06-16	100.86	101.94	100.86	101.90	5650
2014-06-17	101.82	101.88	101.46	101.55	6222
2014-06-18	101.34	101.34	100.59	100.98	6490
2014-06-19	101.10	102.12	101.10	102.12	3740
2014-06-20	101.64	101.76	101.40	101.64	7499
2014-06-23	101.40	102.48	101.40	102.48	7247
2014-06-24	102.72	103.14	102.30	102.84	5228
2014-06-25	102.78	103.26	102.72	103.08	7021
2014-06-26	103.14	103.20	102.96	103.14	5194
2014-06-27	103.20	103.74	102.96	103.50	6403
2014-06-30	103.68	103.98	103.21	103.98	8212
2014-07-01	104.04	104.28	103.92	104.28	5808
2014-07-02	104.58	104.58	103.57	103.92	6021
2014-07-03	103.68	103.74	103.20	103.32	3720
2014-07-07	103.20	103.32	102.18	102.42	6611
2014-07-08	102.42	102.44	101.88	102.06	6335
2014-07-09	102.54	102.78	101.70	102.78	5107
2014-07-10	102.54	102.66	102.30	102.66	4371
2014-07-11	102.65	102.96	102.48	102.96	6000
2014-07-14	103.44	103.44	102.72	102.72	7048
2014-07-15	102.42	103.14	102.42	102.96	7368
2014-07-16	102.90	103.56	102.90	103.56	8457
2014-07-17	103.41	103.80	103.26	103.62	10537
2014-07-18	103.80	103.89	103.44	103.50	8191
2014-07-21	103.74	103.92	103.32	103.66	5400
2014-07-22	103.80	104.16	103.80	104.16	7111
2014-07-23	103.98	104.64	103.98	104.28	5271
2014-07-24	104.64	104.70	104.03	104.03	5327
2014-07-25	103.80	104.04	103.62	103.74	8687
2014-07-28	103.92	103.98	103.50	103.68	2950
2014-07-29	104.04	104.15	103.34	103.56	5023
2014-07-30	103.80	103.80	102.42	102.78	8145
2014-07-31	102.42	102.42	101.34	101.58	7974
2014-08-01	101.10	101.58	100.68	101.28	128547
2014-08-04	101.28	102.48	101.10	102.48	28032
2014-08-05	102.54	102.54	101.16	101.28	4536
2014-08-06	101.04	101.16	100.74	100.92	6094
2014-08-07	99.90	100.13	99.18	99.60	4556
2014-08-08	99.72	99.84	99.18	99.76	7997
2014-08-11	100.98	102.66	100.98	101.94	6264
2014-08-12	102.00	102.00	101.28	101.58	14546
2014-08-13	102.18	102.54	101.34	102.06	5501
2014-08-14	102.48	102.82	102.48	102.60	4504
2014-08-15	103.38	103.44	102.69	103.14	3997
2014-08-18	104.04	104.04	102.60	103.26	7467
2014-08-19	103.80	103.80	103.26	103.50	5965
2014-08-20	103.50	104.06	103.44	103.98	4694
2014-08-21	103.86	103.98	103.50	103.92	4774
2014-08-22	103.98	103.98	103.44	103.62	7603
2014-08-25	103.79	104.16	103.50	104.10	8738
2014-08-26	104.10	104.52	104.10	104.38	11797
2014-08-27	104.40	104.70	104.16	104.70	6111
2014-08-28	104.70	104.82	104.46	104.76	5933
2014-08-29	105.00	105.36	104.91	105.36	3974
2014-09-02	105.33	105.42	104.88	104.97	2696
2014-09-03	105.12	105.12	104.82	105.00	5782
2014-09-04	104.88	104.94	104.40	104.57	5304
2014-09-05	104.41	104.82	104.33	104.82	5936
2014-09-08	104.52	104.88	104.52	104.88	4005
2014-09-09	104.40	105.06	104.40	105.06	5372
2014-09-10	104.88	105.00	104.64	105.00	5871
2014-09-11	104.52	104.76	104.25	104.76	3570
2014-09-12	104.94	104.94	103.02	103.44	5247
2014-09-15	103.68	103.68	102.66	103.10	3847
2014-09-16	102.90	104.04	102.90	103.74	95702
2014-09-17	103.98	104.11	103.68	103.98	4193
2014-09-18	104.34	104.52	103.74	104.34	3860
2014-09-19	104.52	104.82	104.28	104.82	3733
2014-09-22	104.88	104.88	103.59	103.76	4653
2014-09-23	103.74	103.74	102.90	103.14	3792
2014-09-24	102.90	103.32	102.18	103.20	4736
2014-09-25	103.26	103.26	102.20	102.36	5899
2014-09-26	102.36	103.50	101.94	103.26	63617
2014-09-29	103.14	103.68	103.14	103.44	4787
2014-09-30	103.14	104.06	103.10	104.06	12175
2014-10-01	104.04	104.52	103.17	103.20	3897
2014-10-02	103.08	103.50	101.80	103.50	3591
2014-10-03	103.38	103.56	103.14	103.38	8429
2014-10-06	103.32	103.32	102.63	102.90	8861
2014-10-07	102.12	103.03	102.12	102.12	5413
2014-10-08	102.06	102.06	100.40	101.40	4317
2014-10-09	101.46	101.76	99.41	99.78	5732
2014-10-10	99.90	99.90	96.30	98.70	7534
2014-10-13	98.70	98.70	95.58	95.64	4321
2014-10-14	95.70	96.11	91.68	94.38	26823
2014-10-15	94.08	97.16	91.50	97.02	35996
2014-10-16	96.36	100.56	96.36	99.84	14172
2014-10-17	100.98	100.98	98.62	100.08	13860
2014-10-20	100.26	100.56	99.48	100.38	3907
2014-10-21	100.74	101.94	100.74	101.34	9604
2014-10-22	101.94	102.17	100.65	100.80	4652
2014-10-23	101.70	101.88	101.46	101.58	13480
2014-10-24	101.16	102.00	101.16	101.82	8711
2014-10-27	101.82	101.82	100.88	101.64	9946
2014-10-28	101.88	101.94	101.24	101.82	5576
2014-10-29	101.76	102.07	101.16	101.76	12050
2014-10-30	101.64	101.82	100.74	100.74	5506
2014-10-31	101.82	101.82	100.44	101.10	6652
2014-11-03	101.28	101.88	100.92	101.58	5712
2014-11-04	102.54	102.54	99.60	100.02	5132
2014-11-05	100.80	100.88	99.66	100.56	9735
2014-11-06	101.16	101.16	99.84	100.62	5102
2014-11-07	99.72	100.38	99.66	100.32	4207
2014-11-10	100.32	100.50	99.72	99.78	4497
2014-11-11	99.60	99.68	99.24	99.48	5119
2014-11-12	99.18	99.90	99.18	99.72	3823
2014-11-13	99.54	100.14	99.54	99.90	1995
2014-11-14	99.48	100.14	99.30	100.14	7230
2014-11-17	99.54	100.86	99.54	100.86	6351
2014-11-18	100.80	101.46	100.66	101.28	6524
2014-11-19	101.64	102.42	101.28	101.70	5840
2014-11-20	101.84	102.36	101.84	102.24	10054
2014-11-21	102.78	103.20	102.24	102.24	10321
2014-11-24	102.48	102.48	101.34	101.52	5599
2014-11-25	101.70	101.82	100.86	101.28	11445
2014-11-26	101.58	102.00	100.44	102.00	8647
2014-11-28	101.28	101.28	98.63	98.88	7391
2014-12-01	98.70	98.70	95.08	95.64	11738
2014-12-02	95.58	97.86	95.58	97.50	16924
2014-12-03	98.04	98.76	97.50	98.46	10643
2014-12-04	98.58	99.06	98.55	98.76	13837
2014-12-05	98.94	98.94	97.86	97.97	4362
2014-12-08	97.20	97.32	94.32	94.66	15314
2014-12-09	94.26	95.40	93.60	95.16	6897
2014-12-10	94.44	94.44	92.36	92.75	12693
2014-12-11	93.00	94.54	92.52	92.88	10786
2014-12-12	92.34	92.88	91.27	92.28	13497
2014-12-15	93.00	93.18	90.18	90.72	32114
2014-12-16	90.12	92.64	88.98	91.74	16284
2014-12-17	92.10	94.74	91.51	94.56	9884
2014-12-18	95.70	96.10	93.30	94.98	15856
2014-12-19	94.86	95.22	94.26	94.92	10087
2014-12-22	94.08	94.95	93.12	94.80	142320
2014-12-23	94.98	96.00	94.92	95.82	12834
2014-12-24	96.12	96.12	95.04	95.64	8124
2014-12-26	95.88	95.88	95.16	95.58	5689
2014-12-29	95.22	96.60	95.22	96.12	9505
2014-12-30	96.36	96.48	95.46	96.18	8958
2014-12-31	96.30	96.72	95.58	95.64	5761
2015-01-02	96.12	97.08	95.94	96.62	7700
2015-01-05	96.00	96.60	93.90	94.08	10080
2015-01-06	94.02	94.32	92.02	93.12	6622
2015-01-07	93.90	93.96	92.52	92.94	12501
2015-01-08	93.36	93.96	93.18	93.66	7428
2015-01-09	94.02	94.02	93.00	93.66	7637
2015-01-12	92.76	93.30	90.95	91.56	13448
2015-01-13	90.96	91.86	89.52	89.58	29787
2015-01-14	89.34	90.53	87.45	90.53	10057
2015-01-15	91.50	92.16	90.42	91.32	9721
2015-01-16	91.92	93.12	91.69	93.12	15100
2015-01-20	93.00	93.84	92.24	93.12	13571
2015-01-21	92.82	94.62	92.82	94.62	6583
2015-01-22	94.80	96.12	93.66	94.56	11414
2015-01-23	94.56	95.16	94.20	94.44	8179
2015-01-26	94.86	95.34	94.56	94.98	8329
2015-01-27	94.80	95.10	93.30	94.26	401639
2015-01-28	94.80	94.80	93.18	93.30	4958
2015-01-29	94.08	94.08	91.98	93.12	7601
2015-01-30	92.88	94.56	92.76	93.84	10755
2015-02-02	94.20	94.74	93.64	94.55	9570
2015-02-03	94.92	95.76	94.92	95.46	10821
2015-02-04	95.46	95.52	94.20	94.80	20526
2015-02-05	95.70	96.00	94.84	95.76	14104
2015-02-06	94.86	95.40	93.79	94.20	5977
2015-02-09	94.26	94.44	93.06	93.42	6644
2015-02-10	93.72	93.72	92.58	93.54	10460
2015-02-11	92.28	93.54	92.28	92.40	3740
2015-02-12	92.76	93.48	92.46	93.36	6122
2015-02-13	93.48	94.39	93.48	93.78	5545
2015-02-17	93.96	94.44	93.18	94.14	6309
2015-02-18	93.96	94.14	93.64	93.96	5599
2015-02-19	93.54	93.96	92.76	93.78	8250
2015-02-20	93.72	94.50	93.72	94.44	7090
2015-02-23	94.14	94.44	93.55	93.96	7809
2015-02-24	94.32	94.32	93.54	93.78	5480
2015-02-25	93.90	94.68	93.90	94.23	6240
2015-02-26	94.02	94.02	93.12	93.24	6599
2015-02-27	93.54	93.54	93.00	93.36	3913
2015-03-02	93.48	93.93	92.76	92.88	5988
2015-03-03	92.58	93.48	92.58	93.42	5319
2015-03-04	93.54	93.54	92.76	93.18	8078
2015-03-05	92.88	93.76	92.88	93.42	6955
2015-03-06	92.76	93.18	91.98	92.34	10922
2015-03-09	92.04	92.58	91.26	91.26	3647
2015-03-10	91.08	91.74	90.54	91.50	411107
2015-03-11	91.80	91.80	90.36	90.48	16589
2015-03-12	90.48	90.48	90.12	90.30	9446
2015-03-13	90.06	90.30	89.40	89.76	23704
2015-03-16	89.22	89.64	89.00	89.58	10670
2015-03-17	89.04	90.12	89.04	89.70	7442
2015-03-18	89.70	91.01	89.22	90.81	7623
2015-03-19	89.76	90.81	89.76	90.42	8311
2015-03-20	90.42	90.72	90.42	90.66	8625
2015-03-23	91.08	91.68	90.51	91.68	9171
2015-03-24	92.10	92.10	90.78	90.90	10476
2015-03-25	90.30	91.32	90.30	90.36	8816
2015-03-26	91.08	91.38	90.89	91.08	8739
2015-03-27	90.60	91.38	90.18	90.24	13478
2015-03-30	90.78	91.38	90.75	91.38	8636
2015-03-31	90.72	91.98	90.72	91.32	13346
2015-04-01	91.14	91.86	91.14	91.20	8414
2015-04-02	91.38	91.62	91.08	91.20	7107
2015-04-06	90.60	91.68	89.71	91.56	10981
2015-04-07	91.56	91.98	91.23	91.68	13280
2015-04-08	91.98	92.72	91.44	91.74	7096
2015-04-09	92.10	92.10	91.54	91.98	8933
2015-04-10	91.80	92.40	91.80	92.34	5702
2015-04-13	92.58	92.58	92.04	92.10	6797
2015-04-14	92.16	92.88	92.15	92.58	6942
2015-04-15	93.00	93.30	92.64	93.18	7402
2015-04-16	92.94	93.42	92.76	93.42	13021
2015-04-17	92.64	93.42	92.64	93.00	7784
2015-04-20	92.94	93.66	92.94	93.15	9173
2015-04-21	93.00	93.48	92.88	92.88	5710
2015-04-22	92.94	93.36	92.67	92.82	8773
2015-04-23	92.70	93.48	92.70	93.48	5826
2015-04-24	93.24	93.78	93.24	93.76	7613
2015-04-27	94.20	94.20	93.66	93.78	6196
2015-04-28	93.54	93.78	93.48	93.72	8888
2015-04-29	93.60	94.68	93.60	94.38	6172
2015-04-30	94.50	94.97	93.96	94.50	14533
2015-05-01	94.62	95.04	94.19	94.62	5587
2015-05-04	94.50	94.98	94.50	94.50	5044
2015-05-05	94.50	95.03	94.36	94.80	5855
2015-05-06	94.68	94.80	93.69	94.02	6591
2015-05-07	92.16	92.64	91.50	91.56	5984
2015-05-08	91.80	92.34	91.50	91.80	40045
2015-05-11	91.50	91.80	91.26	91.38	8818
2015-05-12	91.80	91.86	90.90	91.62	9902
2015-05-13	92.40	93.48	91.92	92.34	8798
2015-05-14	92.70	92.94	92.58	92.70	253025
2015-05-15	92.34	92.88	92.30	92.76	5844
2015-05-18	93.12	93.24	92.64	93.12	7317
2015-05-19	92.94	93.00	92.52	92.88	7770
2015-05-20	93.06	93.06	92.28	92.58	7176
2015-05-21	92.34	92.70	92.27	92.64	8049
2015-05-22	92.34	92.88	92.28	92.70	5574
2015-05-26	91.98	92.76	91.86	92.16	6043
2015-05-27	92.10	92.40	91.86	92.22	5551
2015-05-28	91.56	92.16	91.32	91.50	11161
2015-05-29	91.56	91.56	91.02	91.17	8668
2015-06-01	91.68	91.68	90.96	91.12	4843
2015-06-02	90.90	91.32	90.84	91.20	7104
2015-06-03	91.32	91.32	90.18	90.18	7305
2015-06-04	90.06	90.21	89.22	89.76	10702
2015-06-05	88.92	90.06	88.86	89.76	8470
2015-06-08	89.70	89.76	89.24	89.34	5570
2015-06-09	89.64	89.70	89.34	89.58	6312
2015-06-10	89.76	89.82	88.98	89.10	44529
2015-06-11	89.16	89.46	89.06	89.22	13473
2015-06-12	89.10	89.39	88.56	88.86	24504
2015-06-15	88.38	90.00	88.38	89.76	30499
2015-06-16	89.70	89.70	89.22	89.54	6161
2015-06-17	89.82	90.00	89.34	89.76	7298
2015-06-18	89.52	89.88	89.39	89.64	10601
2015-06-19	89.52	89.64	88.68	88.68	5678
2015-06-22	88.98	89.10	88.68	88.84	6459
2015-06-23	88.92	89.10	88.62	88.74	5411
2015-06-24	88.80	88.86	88.26	88.40	6258
2015-06-25	88.32	88.68	87.66	87.66	11032
2015-06-26	87.66	87.83	87.02	87.12	5017
2015-06-29	86.28	87.12	85.50	85.56	8575
2015-06-30	85.80	86.04	84.51	85.02	7894
2015-07-01	84.90	85.32	83.66	83.82	8160
2015-07-02	84.00	85.38	84.00	85.05	7260
2015-07-06	84.18	85.02	83.82	83.92	8183
2015-07-07	83.88	86.34	83.04	86.28	12073
2015-07-08	85.80	85.82	84.18	84.30	5582
2015-07-09	85.44	85.67	84.63	84.82	5387
2015-07-10	84.78	86.10	84.78	85.92	4564
2015-07-13	86.58	87.12	86.34	86.94	7320
2015-07-14	86.52	88.14	86.52	87.54	6271
2015-07-15	86.46	87.70	85.83	85.98	6501
2015-07-16	85.80	85.92	84.54	84.84	6304
2015-07-17	84.54	84.54	83.16	83.64	9922
2015-07-20	83.82	83.82	81.72	81.90	7091
2015-07-21	82.20	82.86	81.00	81.60	15342
2015-07-22	81.72	81.72	78.72	79.50	13166
2015-07-23	79.50	80.40	79.41	79.41	6615
2015-07-24	79.50	80.64	79.50	80.16	12816
2015-07-27	79.26	81.06	78.84	80.70	19723
2015-07-28	80.82	83.34	80.76	83.04	15275
2015-07-29	83.10	84.78	82.44	84.78	9520
2015-07-30	84.78	84.78	83.16	83.82	6880
2015-07-31	83.64	83.82	82.92	83.10	8486
2015-08-03	82.56	82.98	80.86	81.17	6722
2015-08-04	81.60	81.84	80.05	80.34	7387
2015-08-05	80.22	81.33	75.96	76.20	20155
2015-08-06	76.08	76.08	72.84	75.53	12939
2015-08-07	73.98	75.18	73.74	73.98	10178
2015-08-10	74.10	76.73	74.10	76.38	29595
2015-08-11	75.48	76.55	75.48	76.55	20422
2015-08-12	76.38	78.72	76.32	78.60	18030
2015-08-13	78.06	78.72	73.62	77.64	11028
2015-08-14	77.76	78.48	77.76	78.24	8506
2015-08-17	78.24	79.63	78.24	79.50	7348
2015-08-18	79.74	80.70	78.34	78.66	14687
2015-08-19	78.36	78.90	76.69	77.40	11258
2015-08-20	77.10	77.83	75.53	75.53	99543
2015-08-21	75.24	75.96	73.68	73.68	24066
2015-08-24	70.92	73.32	70.20	71.58	34875
2015-08-25	72.66	73.15	71.46	71.58	38715
2015-08-26	72.42	72.78	71.04	72.24	25870
2015-08-27	73.74	76.32	73.50	76.20	14494
2015-08-28	76.02	77.88	75.72	77.27	5572
2015-08-31	76.92	78.06	75.18	76.62	16552
2015-09-01	75.48	75.66	74.58	74.82	30193
2015-09-02	75.60	75.78	73.86	75.48	12280
2015-09-03	75.72	76.92	75.36	75.66	6115
2015-09-04	75.00	75.78	74.58	75.12	7732
2015-09-08	75.18	75.72	74.84	75.18	11139
2015-09-09	75.42	75.94	73.98	74.04	21326
2015-09-10	74.10	74.56	73.50	74.13	13278
2015-09-11	73.68	73.68	71.76	71.76	14146
2015-09-14	71.88	71.99	70.90	71.22	21069
2015-09-15	71.40	71.88	70.93	71.10	36530
2015-09-16	71.34	72.00	71.22	71.82	12402
2015-09-17	71.82	73.08	71.70	72.18	23551
2015-09-18	71.82	72.24	71.10	71.88	17438
2015-09-21	72.00	72.60	71.73	72.30	10619
2015-09-22	71.52	72.06	70.68	70.92	7752
2015-09-23	71.10	71.88	68.22	68.28	19553
2015-09-24	68.04	68.04	65.70	67.62	14390
2015-09-25	68.04	68.52	66.65	67.38	9829
2015-09-28	66.90	66.90	62.70	63.24	16726
2015-09-29	63.60	63.98	59.28	59.40	19444
2015-09-30	60.30	65.17	60.06	64.92	17931
2015-10-01	65.22	67.62	65.17	67.62	19487
2015-10-02	67.14	69.84	66.97	69.78	12115
2015-10-05	70.20	72.30	69.96	72.06	9170
2015-10-06	72.24	73.33	71.52	71.64	11102
2015-10-07	72.42	73.62	72.12	73.20	13820
2015-10-08	73.20	74.24	72.06	73.95	11655
2015-10-09	74.34	74.57	73.80	74.22	20165
2015-10-12	74.10	74.10	72.30	72.78	14276
2015-10-13	72.66	72.90	71.40	71.46	22053
2015-10-14	71.64	71.94	70.38	71.70	15963
2015-10-15	72.06	72.72	70.95	72.72	14431
2015-10-16	73.14	73.32	72.42	73.32	9656
2015-10-19	72.78	72.78	71.24	72.36	22704
2015-10-20	72.12	72.78	71.67	72.24	12144
2015-10-21	72.00	72.54	70.74	70.74	7450
2015-10-22	70.80	70.80	68.34	68.94	22199
2015-10-23	69.12	71.22	68.10	68.52	31840
2015-10-26	68.28	68.34	66.66	66.78	23174
2015-10-27	66.12	66.12	64.80	65.64	16393
2015-10-28	66.12	68.40	65.88	68.28	16448
2015-10-29	67.74	69.72	67.74	69.60	19808
2015-10-30	68.94	71.22	68.40	70.14	40664
2015-11-02	70.20	71.88	69.78	71.10	92327
2015-11-03	71.76	73.80	71.42	73.26	27915
2015-11-04	73.62	73.62	70.33	70.80	34009
2015-11-05	71.28	71.40	69.30	70.38	26984
2015-11-06	68.70	69.06	67.50	67.80	18956
2015-11-09	67.92	68.58	66.72	67.14	20292
2015-11-10	67.08	68.16	66.54	67.08	161279
2015-11-11	67.26	67.38	65.04	65.70	34493
2015-11-12	64.86	64.86	63.50	63.66	23248
2015-11-13	63.66	64.26	61.98	63.69	174008
2015-11-16	63.72	66.36	63.72	66.24	41173
2015-11-17	66.06	67.14	65.22	65.40	35136
2015-11-18	66.00	67.26	64.92	65.82	78250
2015-11-19	65.94	66.54	64.40	64.86	66981
2015-11-20	65.10	65.10	62.58	63.00	63747
2015-11-23	62.82	63.71	62.22	62.64	45381
2015-11-24	63.30	64.26	62.90	63.84	132669
2015-11-25	63.96	64.20	62.78	63.42	144933
2015-11-27	63.24	63.24	62.58	63.12	68219
2015-11-30	63.66	63.96	63.18	63.60	108720
2015-12-01	63.66	63.90	61.92	62.52	29087
2015-12-02	62.40	62.40	60.30	60.96	81656
2015-12-03	61.38	62.21	58.59	58.92	72284
2015-12-04	58.92	59.43	56.39	56.52	262913
2015-12-07	55.86	55.86	51.12	53.28	123343
2015-12-08	52.08	55.50	51.24	54.24	88393
2015-12-09	54.84	59.22	54.84	58.98	81110
2015-12-10	58.92	59.34	57.09	57.66	75644
2015-12-11	57.12	57.12	53.40	53.93	127766
2015-12-14	53.94	53.94	51.36	52.50	99578
2015-12-15	53.64	54.30	52.08	53.22	81922
2015-12-16	53.22	56.28	52.62	55.32	73949
2015-12-17	55.20	55.74	52.92	54.12	118231
2015-12-18	54.06	55.08	53.53	54.24	145119
2015-12-21	54.48	56.58	53.88	56.52	201749
2015-12-22	56.64	60.18	56.64	58.74	128987
2015-12-23	60.06	62.34	59.94	62.22	186853
2015-12-24	62.58	63.70	61.96	62.16	47094
2015-12-28	61.02	61.21	59.64	60.90	97091
2015-12-29	62.04	62.04	59.76	60.36	89963
2015-12-30	59.76	60.18	58.22	59.58	173489
2015-12-31	59.46	62.67	59.28	62.34	144372
2016-01-04	61.86	63.36	61.44	63.36	28592
2016-01-05	63.18	63.30	61.80	62.76	14370
2016-01-06	61.44	61.73	59.20	59.52	26819
2016-01-07	58.14	58.92	56.13	56.40	28363
2016-01-08	56.94	57.96	56.46	57.00	47217
2016-01-11	57.00	58.62	53.28	54.12	24588
2016-01-12	54.96	56.08	50.52	53.82	70126
2016-01-13	54.60	55.20	50.10	50.82	22255
2016-01-14	51.18	54.00	50.58	54.00	28293
2016-01-15	52.02	52.80	50.70	51.36	31894
2016-01-19	51.72	52.15	47.26	48.42	58322
2016-01-20	47.16	47.16	43.32	44.88	68644
2016-01-21	44.76	48.12	44.76	47.46	42089
2016-01-22	49.14	52.26	49.14	51.48	52508
2016-01-25	50.64	53.46	49.98	50.16	108649
2016-01-26	50.76	52.26	49.80	51.90	23344
2016-01-27	51.72	52.20	49.99	51.48	27740
2016-01-28	53.94	54.54	52.50	53.70	26601
2016-01-29	54.12	55.58	53.76	54.18	278373
2016-02-01	53.58	53.76	51.78	53.46	26641
2016-02-02	52.20	53.10	51.10	52.50	35046
2016-02-03	53.34	53.34	50.66	53.34	75155
2016-02-04	53.40	55.13	53.18	54.72	120368
2016-02-05	51.60	53.70	51.48	51.84	29858
2016-02-08	50.82	50.88	46.62	47.58	78357
2016-02-09	46.38	46.74	43.92	45.18	82170
2016-02-10	45.42	46.79	44.42	45.66	21975
2016-02-11	44.70	46.02	42.12	43.44	24987
2016-02-12	44.40	46.32	44.01	46.08	41771
2016-02-16	46.86	49.26	46.86	48.90	33341
2016-02-17	49.86	52.07	49.58	51.36	104747
2016-02-18	52.20	52.20	50.70	52.02	32714
2016-02-19	50.94	51.42	49.74	50.88	13495
2016-02-22	51.78	53.76	51.78	53.58	25600
2016-02-23	53.10	53.16	51.30	51.60	17748
2016-02-24	50.52	52.68	49.57	52.68	17545
2016-02-25	51.72	52.60	51.00	52.14	9461
2016-02-26	53.64	54.24	52.65	52.92	14674
2016-02-29	53.46	54.25	52.74	53.88	25401
2016-03-01	54.24	54.24	53.04	53.94	12413
2016-03-02	53.10	55.92	53.10	55.74	14682
2016-03-03	55.74	55.74	55.74	57.36	18593
2016-03-04	57.66	58.44	56.46	57.06	21890
2016-03-07	57.00	58.92	57.00	58.86	21669
2016-03-08	58.56	58.56	55.20	55.44	13819
2016-03-09	56.10	56.77	55.44	55.74	16951
2016-03-10	55.74	55.74	55.74	55.38	25379
2016-03-11	55.38	55.38	55.38	56.40	12137
2016-03-14	55.98	56.88	55.42	56.56	9594
2016-03-15	56.40	56.40	56.40	55.74	21026
2016-03-16	55.80	58.62	54.66	58.44	35320
2016-03-17	60.12	60.38	58.80	59.82	14006
2016-03-18	60.36	60.63	58.55	59.22	20441
2016-03-21	59.28	59.43	57.60	58.08	11621
2016-03-22	57.60	59.40	57.57	58.92	8862
2016-03-23	58.32	58.68	56.40	56.46	10463
2016-03-24	55.68	57.06	54.84	56.22	28885
2016-03-28	56.16	56.22	55.32	55.56	14077
2016-03-29	54.96	56.01	54.36	56.04	12301
2016-03-30	56.76	58.18	56.76	57.66	12763
2016-03-31	57.24	58.32	57.24	58.56	14970
2016-04-01	55.62	57.72	55.56	56.82	13065
2016-04-04	56.58	57.60	55.50	55.74	11957
2016-04-05	55.74	55.74	55.74	55.02	22208
2016-04-06	55.92	57.00	55.38	56.64	14391
2016-04-07	56.16	57.06	56.08	56.82	11486
2016-04-08	58.02	59.15	58.02	58.32	11862
2016-04-11	58.86	59.94	58.26	58.56	11475
2016-04-12	59.10	61.14	58.96	60.60	21145
2016-04-13	61.02	61.20	60.01	60.78	38472
2016-04-14	60.96	60.96	59.94	60.66	18578
2016-04-15	59.94	60.96	59.52	59.70	14656
2016-04-18	58.14	61.80	57.00	61.50	21987
2016-04-19	61.74	64.26	61.68	63.90	15768
2016-04-20	64.44	65.94	62.79	65.52	18541
2016-04-21	65.52	66.24	64.86	65.16	20767
2016-04-22	65.70	66.11	65.34	66.06	63232
2016-04-25	66.12	66.36	64.65	65.04	14229
2016-04-26	65.94	65.94	64.44	64.98	16079
2016-04-27	65.64	66.78	65.40	66.18	28349
2016-04-28	66.12	66.42	65.04	65.16	12895
2016-04-29	64.92	66.54	64.92	66.54	20269
2016-05-02	66.24	66.56	64.80	65.64	29678
2016-05-03	64.86	64.86	63.19	64.38	12156
2016-05-04	64.38	65.10	63.78	64.86	22016
2016-05-05	66.00	66.84	64.80	65.88	12340
2016-05-06	63.84	65.16	63.79	64.08	13381
2016-05-09	63.96	63.96	61.80	63.24	19782
2016-05-10	63.60	64.27	63.07	63.42	13250
2016-05-11	62.94	64.74	62.10	64.08	26488
2016-05-12	64.98	65.22	64.20	64.98	13355
2016-05-13	64.08	65.58	64.08	64.62	17277
2016-05-16	65.64	66.66	65.64	66.66	18198
2016-05-17	66.90	67.68	66.00	67.14	18893
2016-05-18	66.96	67.14	65.22	65.28	25703
2016-05-19	64.62	66.84	64.26	66.48	14501
2016-05-20	66.42	67.98	66.12	67.62	13880
2016-05-23	67.32	67.86	67.02	67.02	10480
2016-05-24	67.38	67.50	66.31	66.60	52021
2016-05-25	66.84	67.98	66.84	67.38	34004
2016-05-26	67.74	67.85	66.30	66.60	16427
2016-05-27	66.24	66.90	65.88	66.54	14145
2016-05-31	66.72	67.56	66.12	66.66	21177
2016-06-01	66.00	68.16	66.00	68.10	15410
2016-06-02	67.50	68.58	67.50	68.34	16629
2016-06-03	68.34	69.06	67.82	68.28	8268
2016-06-06	69.06	69.96	69.06	69.72	24556
2016-06-07	70.14	70.56	70.08	70.32	37965
2016-06-08	70.92	70.92	69.72	69.96	16511
2016-06-09	69.30	70.20	68.89	69.90	37259
2016-06-10	69.12	69.42	68.04	68.16	14603
2016-06-13	67.86	67.97	67.00	67.38	8699
2016-06-14	66.96	67.04	65.70	66.54	34286
2016-06-15	66.30	67.71	65.81	67.44	11713
2016-06-16	66.66	67.68	66.06	67.26	10430
2016-06-17	68.16	68.16	67.32	67.44	12257
2016-06-20	68.40	69.18	68.14	68.22	9034
2016-06-21	67.98	69.60	67.95	69.54	11992
2016-06-22	69.60	70.20	68.97	69.42	37628
2016-06-23	69.78	70.68	69.53	70.50	55342
2016-06-24	67.68	70.32	67.68	68.34	37478
2016-06-27	67.80	67.92	65.46	66.18	22265
2016-06-28	67.86	68.70	66.84	68.52	16623
2016-06-29	69.12	70.20	68.46	69.66	25407
2016-06-30	69.54	70.14	69.02	69.72	12282
2016-07-01	69.96	70.26	69.54	69.60	14897
2016-07-05	68.40	69.00	67.82	69.00	13274
2016-07-06	68.46	68.62	67.92	68.52	32494
2016-07-07	68.70	69.86	68.10	68.58	16269
2016-07-08	69.18	69.60	68.52	69.12	19514
2016-07-11	69.66	69.84	68.93	69.06	19703
2016-07-12	70.02	71.28	70.00	70.68	41317
2016-07-13	70.50	70.56	69.45	69.90	15894
2016-07-14	70.56	71.16	70.02	70.74	35348
2016-07-15	70.86	70.92	69.84	70.14	16431
2016-07-18	70.20	70.80	70.11	70.56	27429
2016-07-19	70.32	70.68	70.01	70.38	15943
2016-07-20	70.08	71.10	69.78	70.98	64049
2016-07-21	70.74	71.28	70.02	70.32	20696
2016-07-22	70.74	70.80	70.32	70.73	24199
2016-07-25	70.26	70.56	70.14	70.20	12552
2016-07-26	70.20	70.44	69.64	69.83	16641
2016-07-27	70.32	70.68	69.36	69.54	20337
2016-07-28	69.18	69.72	69.06	69.36	30856
2016-07-29	69.12	70.20	69.00	69.96	40312
2016-08-01	69.72	69.72	67.86	68.10	34826
2016-08-02	68.88	69.00	67.32	68.40	12324
2016-08-03	68.58	70.02	68.58	70.02	8203
2016-08-04	70.26	70.50	68.94	68.64	11235
2016-08-05	69.18	69.66	68.64	68.88	34002
2016-08-08	69.12	69.98	69.12	69.60	29127
2016-08-09	69.78	70.14	68.82	69.24	25967
2016-08-10	69.66	69.66	68.52	68.76	11779
2016-08-11	69.30	69.30	68.64	69.00	8062
2016-08-12	69.24	69.96	69.24	69.42	12693
2016-08-15	69.84	70.02	69.18	69.63	8813
2016-08-16	69.48	69.84	69.48	69.66	20799
2016-08-17	69.60	70.62	69.19	69.60	17996
2016-08-18	69.72	70.20	69.22	70.20	18303
2016-08-19	69.96	70.08	69.18	69.48	13555
2016-08-22	69.18	69.30	69.04	69.06	68973
2016-08-23	69.06	69.30	69.00	69.18	27279
2016-08-24	68.82	69.06	68.59	68.82	17488
2016-08-25	68.94	68.94	68.10	68.82	15828
2016-08-26	68.88	69.30	68.64	68.94	15005
2016-08-29	68.82	69.00	68.38	68.88	16378
2016-08-30	69.00	69.00	68.22	68.76	29982
2016-08-31	68.58	68.76	67.84	68.58	39455
2016-09-01	68.52	68.82	67.80	68.64	20054
2016-09-02	68.76	69.30	68.64	69.24	18544
2016-09-06	69.24	69.54	69.00	69.36	20292
2016-09-07	69.54	70.07	69.30	69.43	39674
2016-09-08	69.96	70.20	69.63	69.78	23888
2016-09-09	69.30	69.78	68.00	68.59	14432
2016-09-12	68.04	68.88	67.60	68.40	19037
2016-09-13	67.80	67.80	65.76	66.12	31245
2016-09-14	66.18	67.13	65.82	66.18	12167
2016-09-15	66.42	66.54	65.72	65.88	10837
2016-09-16	65.46	66.18	65.16	65.88	15434
2016-09-19	66.48	67.38	66.36	66.90	14734
2016-09-20	66.60	67.26	66.36	66.36	13861
2016-09-21	66.84	68.34	66.84	68.22	18116
2016-09-22	68.82	69.36	68.74	69.24	19126
2016-09-23	68.94	69.42	68.46	68.82	182361
2016-09-26	69.06	69.42	68.71	69.00	16525
2016-09-27	68.34	68.76	67.68	68.40	16624
2016-09-28	68.94	69.65	67.96	69.42	20914
2016-09-29	69.72	69.78	68.78	69.00	27207
2016-09-30	69.60	69.72	68.96	69.66	24794
2016-10-03	69.72	70.04	68.46	69.00	15907
2016-10-04	69.60	69.60	68.08	68.40	11239
2016-10-05	68.94	69.00	68.33	68.76	17139
2016-10-06	69.00	69.12	67.92	68.17	67300
2016-10-07	68.46	68.76	68.22	68.28	16141
2016-10-10	68.70	69.42	68.70	69.24	14386
2016-10-11	69.12	69.21	68.40	68.83	22018
2016-10-12	69.00	69.12	68.40	68.94	17805
2016-10-13	68.94	69.12	68.26	68.88	51280
2016-10-14	69.30	69.54	68.40	68.70	18227
2016-10-17	68.64	68.93	68.11	68.58	16123
2016-10-18	69.18	69.24	68.28	69.18	17773
2016-10-19	69.24	69.75	69.18	69.40	17674
2016-10-20	69.12	69.54	68.70	69.48	28159
2016-10-21	69.30	69.48	68.99	69.18	21107
2016-10-24	69.36	69.68	68.81	69.42	224968
2016-10-25	69.30	69.35	68.46	68.46	29709
2016-10-26	68.46	68.80	67.92	68.70	34512
2016-10-27	69.12	69.12	68.23	68.40	18164
2016-10-28	68.52	68.82	67.72	67.80	27200
2016-10-31	67.68	67.80	66.66	66.84	21931
2016-11-01	67.32	68.04	66.18	66.36	62757
2016-11-02	66.00	66.18	64.32	65.64	43146
2016-11-03	65.40	65.58	64.86	64.98	27791
2016-11-04	64.86	64.98	64.20	64.56	45854
2016-11-07	64.50	64.50	63.54	63.96	32125
2016-11-08	63.48	64.38	63.48	63.90	17911
2016-11-09	64.20	66.06	64.13	65.64	37704
2016-11-10	65.76	66.96	65.76	66.42	119225
2016-11-11	66.30	66.51	64.88	65.46	29281
2016-11-14	65.52	66.72	65.22	66.66	41775
2016-11-15	66.72	67.68	66.72	67.32	33462
2016-11-16	67.62	67.64	66.06	66.30	37272
2016-11-17	66.78	67.20	66.24	66.60	32736
2016-11-18	66.60	67.20	66.36	67.02	23375
2016-11-21	67.80	67.98	66.90	67.62	45049
2016-11-22	67.92	67.92	66.72	67.20	40131
2016-11-23	67.32	67.74	66.96	67.62	25784
2016-11-25	67.38	67.50	66.84	67.02	17999
2016-11-28	67.44	67.44	65.52	65.70	30940
2016-11-29	65.22	65.22	64.20	65.16	37376
2016-11-30	66.90	67.92	66.35	67.44	31565
2016-12-01	68.58	68.82	65.82	66.36	42271
2016-12-02	66.36	67.01	66.02	66.36	51741
2016-12-05	66.54	66.78	65.94	66.24	44010
2016-12-06	66.12	66.48	65.76	66.06	40205
2016-12-07	66.00	66.56	65.70	66.54	46838
2016-12-08	66.48	67.08	66.30	66.90	43840
2016-12-09	67.02	67.62	66.42	66.48	87375
2016-12-12	67.80	67.80	66.78	66.90	60755
2016-12-13	66.96	67.56	66.80	67.47	35307
2016-12-14	67.26	67.26	66.10	66.36	39752
2016-12-15	66.24	67.31	65.86	67.14	67723
2016-12-16	67.44	67.92	67.20	67.68	119927
2016-12-19	67.92	68.16	67.62	67.92	154903
2016-12-20	68.46	68.52	67.97	68.40	32471
2016-12-21	68.58	69.00	68.46	69.00	46812
2016-12-22	68.76	69.72	68.76	69.48	51223
2016-12-23	69.48	69.84	69.29	69.84	38772
2016-12-27	70.08	70.28	69.72	69.72	24151
2016-12-28	70.14	70.20	69.44	69.48	62295
2016-12-29	69.84	69.84	69.30	69.36	36435
2016-12-30	69.60	69.60	69.24	69.42	37202
2017-01-03	70.08	70.50	69.54	69.96	25771
2017-01-04	69.78	70.32	69.72	70.14	48016
2017-01-05	70.44	70.50	70.08	70.26	51391
2017-01-06	70.56	70.74	70.20	70.56	47754
2017-01-09	70.20	70.56	69.91	69.91	32951
2017-01-10	70.08	70.50	69.30	69.36	153063
2017-01-11	69.54	70.02	69.42	69.96	99216
2017-01-12	69.96	69.97	69.54	69.78	49085
2017-01-13	70.08	70.14	69.78	69.96	29066
2017-01-17	70.32	70.62	70.14	70.32	81484
2017-01-18	70.14	70.28	69.78	69.90	47142
2017-01-19	70.08	70.08	69.60	69.66	37672
2017-01-20	70.02	70.26	69.66	69.75	28362
2017-01-23	69.90	70.05	69.37	69.72	35399
2017-01-24	70.26	70.92	70.07	70.92	53844
2017-01-25	71.22	71.70	70.86	71.70	71902
2017-01-26	72.00	72.54	71.88	72.48	281411
2017-01-27	72.48	72.48	71.52	72.12	84687
2017-01-30	72.30	72.30	70.56	70.92	202445
2017-01-31	70.92	71.16	70.56	71.16	29915
2017-02-01	72.30	72.30	71.57	72.06	26744
2017-02-02	72.24	72.36	71.58	72.36	28116
2017-02-03	72.30	72.78	72.30	72.42	52771
2017-02-06	72.66	72.66	72.18	71.46	48175
2017-02-07	71.76	71.76	70.68	71.22	85836
2017-02-08	71.34	71.34	70.44	71.04	33117
2017-02-09	71.46	71.46	71.10	71.28	33681
2017-02-10	71.70	71.70	71.10	71.34	34429
2017-02-13	71.46	71.48	70.99	71.40	40033
2017-02-14	71.34	71.82	71.16	71.82	110297
2017-02-15	72.00	72.00	71.64	71.94	55104
2017-02-16	72.30	72.30	71.40	71.46	44254
2017-02-17	71.58	71.88	70.98	71.16	36452
2017-02-21	72.00	72.00	71.40	71.70	26758
2017-02-22	71.52	71.52	70.98	71.04	108471
2017-02-23	71.34	71.40	70.50	70.80	47566
2017-02-24	70.80	70.86	70.08	70.26	42583
2017-02-27	70.56	70.56	69.90	70.08	107584
2017-02-28	70.14	70.68	70.09	70.38	37919
2017-03-01	71.04	71.16	70.72	70.98	28813
2017-03-02	70.86	71.10	70.63	70.86	26634
2017-03-03	71.10	71.16	70.64	70.92	78503
2017-03-06	70.80	71.16	70.56	71.16	23623
2017-03-07	70.92	71.58	70.41	70.77	27378
2017-03-08	70.80	70.80	69.84	69.90	29691
2017-03-09	69.60	70.20	68.77	69.48	33984
2017-03-10	70.20	70.20	69.24	69.42	53044
2017-03-13	69.60	69.72	69.30	69.54	22777
2017-03-14	69.36	69.36	68.70	69.00	32961
2017-03-15	69.36	69.66	69.06	69.54	29942
2017-03-16	69.78	69.78	69.18	69.42	15610
2017-03-17	69.48	69.77	68.88	68.94	25598
2017-03-20	68.70	69.06	68.58	68.97	34563
2017-03-21	69.06	69.12	68.16	68.52	41050
2017-03-22	68.46	68.52	68.10	68.40	21694
2017-03-23	68.28	68.94	68.28	68.52	20932
2017-03-24	68.76	69.00	68.52	68.82	47698
2017-03-27	68.46	68.53	68.10	68.46	25028
2017-03-28	68.58	68.82	68.46	68.61	78528
2017-03-29	68.76	69.30	68.58	69.00	100570
2017-03-30	69.30	69.30	68.81	68.94	26777
2017-03-31	69.12	69.72	69.00	69.72	30199
2017-04-03	69.96	70.00	69.06	69.72	26651
2017-04-04	69.60	70.02	69.42	69.90	95035
2017-04-05	70.02	70.49	69.60	69.60	26841
2017-04-06	70.02	70.38	69.78	70.08	40105
2017-04-07	70.08	70.32	69.90	70.08	21132
2017-04-10	70.08	70.32	69.99	70.02	69834
2017-04-11	70.26	70.32	69.74	69.84	29375
2017-04-12	70.08	70.08	69.40	69.54	31050
2017-04-13	69.60	69.66	69.06	69.18	47053
2017-04-17	69.36	69.36	68.82	69.00	133842
2017-04-18	69.00	69.24	68.82	69.12	39280
2017-04-19	69.30	69.36	68.76	68.88	98352
2017-04-20	69.06	69.48	68.82	69.06	277535
2017-04-21	68.94	68.99	68.70	68.88	46889
2017-04-24	69.12	69.30	68.76	69.24	30412
2017-04-25	69.42	69.90	69.27	69.90	27001
2017-04-26	69.72	69.90	69.60	69.72	95986
2017-04-27	69.60	69.72	69.12	69.18	35225
2017-04-28	69.54	69.63	69.19	69.30	34209
2017-05-01	69.24	69.54	69.12	69.42	25574
2017-05-02	69.48	69.48	69.02	69.18	41833
2017-05-03	69.12	69.12	68.58	68.70	28389
2017-05-04	68.70	68.70	66.61	66.00	82339
2017-05-05	66.36	67.32	65.84	67.32	50897
2017-05-08	67.32	67.32	66.74	67.20	27808
2017-05-09	67.14	67.50	66.48	66.75	56515
2017-05-10	67.08	67.57	66.79	67.44	27634
2017-05-11	67.68	67.68	67.14	67.32	48186
2017-05-12	67.20	67.56	67.15	67.41	32494
2017-05-15	68.10	68.10	67.56	67.74	61837
2017-05-16	67.74	67.88	67.47	67.53	27116
2017-05-17	67.44	67.50	66.60	66.66	130457
2017-05-18	66.66	66.90	66.06	66.66	752603
2017-05-19	66.84	67.68	66.84	67.44	21524
2017-05-22	67.74	67.74	67.26	67.68	83519
2017-05-23	67.92	68.04	67.51	68.04	173474
2017-05-24	67.86	68.13	67.62	67.80	235963
2017-05-25	67.68	67.96	67.04	67.26	264505
2017-05-26	67.32	67.34	66.90	67.02	113619
2017-05-30	66.78	67.26	66.06	66.06	48709
2017-05-31	65.88	66.00	65.22	65.88	113064
2017-06-01	65.94	66.54	65.88	66.18	53628
2017-06-02	66.00	66.18	65.34	65.58	51033
2017-06-05	65.22	65.82	64.98	65.52	157658
2017-06-06	65.52	66.06	65.22	65.82	42644
2017-06-07	65.88	66.18	64.50	64.62	54981
2017-06-08	64.44	64.57	63.96	64.02	50244
2017-06-09	63.96	64.80	63.90	64.50	59533
2017-06-12	64.74	65.22	64.04	64.50	31515
2017-06-13	64.62	64.62	64.26	64.44	39397
2017-06-14	64.26	64.32	63.00	63.12	61649
2017-06-15	62.88	63.06	61.80	62.16	55394
2017-06-16	62.40	63.18	62.05	63.00	37727
2017-06-19	63.00	64.08	62.46	62.46	41198
2017-06-20	61.68	61.80	60.42	60.84	306809
2017-06-21	61.02	61.43	60.42	60.54	66589
2017-06-22	60.60	61.38	60.58	61.20	78206
2017-06-23	60.72	62.70	60.72	62.58	61220
2017-06-26	62.76	63.78	62.70	63.66	35460
2017-06-27	63.78	64.20	63.18	63.30	39699
2017-06-28	63.42	64.67	63.33	64.41	103685
2017-06-29	64.26	65.39	64.26	64.86	57857
2017-06-30	65.10	65.70	64.95	65.52	75970
2017-07-03	65.70	66.60	65.64	66.48	29237
2017-07-05	66.36	66.36	65.41	65.69	70134
2017-07-06	65.76	66.24	65.04	65.40	29642
2017-07-07	65.04	65.70	64.50	65.46	26375
2017-07-10	65.28	65.35	64.81	64.98	30791
2017-07-11	65.04	65.22	64.50	65.04	34705
2017-07-12	65.40	65.88	65.34	65.70	59901
2017-07-13	65.82	65.82	65.28	65.76	124620
2017-07-14	65.70	66.54	65.41	66.48	89563
2017-07-17	66.60	66.72	66.24	66.48	29911
2017-07-18	66.66	66.72	66.30	66.72	28133
2017-07-19	66.72	66.84	66.48	66.72	43048
2017-07-20	66.66	66.66	66.00	66.12	56555
2017-07-21	66.00	66.19	65.46	65.64	47527
2017-07-24	65.88	66.00	65.46	65.76	27099
2017-07-25	66.00	66.40	65.90	66.30	60807
2017-07-26	66.48	66.48	65.94	65.94	20731
2017-07-27	65.94	66.14	65.70	65.88	99817
2017-07-28	65.82	66.17	65.80	66.00	72805
2017-07-31	65.94	66.12	65.40	66.06	41390
2017-08-01	66.00	66.37	66.00	66.18	46989
2017-08-02	66.06	66.30	65.82	66.24	78522
2017-08-03	66.12	66.30	65.30	65.58	40749
2017-08-04	65.46	65.58	64.86	64.92	49131
2017-08-07	63.72	63.93	63.24	63.24	44674
2017-08-08	62.70	63.00	61.02	63.00	75946
2017-08-09	61.50	62.34	61.50	61.77	40391
2017-08-10	61.80	62.16	60.90	61.14	82926
2017-08-11	61.14	61.20	60.60	60.66	36486
2017-08-14	60.90	61.32	60.60	60.66	75968
2017-08-15	60.72	60.72	59.16	59.22	114966
2017-08-16	59.46	60.12	58.69	58.80	78254
2017-08-17	58.86	59.22	58.74	58.86	108667
2017-08-18	58.86	58.92	58.38	58.80	164310
2017-08-21	58.62	58.62	57.36	57.84	56422
2017-08-22	58.14	58.80	57.78	58.74	76434
2017-08-23	58.50	59.82	58.50	59.46	54060
2017-08-24	59.64	59.94	59.39	59.70	40028
2017-08-25	60.00	60.33	59.61	59.97	57465
2017-08-28	60.42	60.42	59.28	59.46	41161
2017-08-29	59.28	59.70	58.87	59.64	64718
2017-08-30	59.70	60.18	59.28	60.18	52040
2017-08-31	60.54	61.98	60.12	61.98	41524
2017-09-01	61.38	61.86	61.14	61.62	123379
2017-09-05	61.80	62.04	61.20	61.26	38573
2017-09-06	61.50	61.92	61.20	61.50	109839
2017-09-07	61.20	61.56	60.96	61.44	46849
2017-09-08	61.38	61.38	60.72	60.96	29448
2017-09-11	60.96	61.38	60.96	61.08	24992
2017-09-12	61.02	61.50	60.96	61.38	29154
2017-09-13	61.38	61.92	61.38	61.80	36344
2017-09-14	61.74	62.34	61.74	62.04	40977
2017-09-15	61.92	62.28	61.38	61.68	42905
2017-09-18	61.68	62.04	61.68	61.80	100097
2017-09-19	61.98	62.10	61.32	61.38	61288
2017-09-20	61.56	61.74	61.17	61.20	36874
2017-09-21	61.20	61.68	60.36	60.78	45624
2017-09-22	60.66	60.95	60.39	60.84	29069
2017-09-25	60.96	62.34	60.96	62.16	43138
2017-09-26	62.10	62.16	61.44	61.92	231001
2017-09-27	62.22	62.22	61.32	61.68	40809
2017-09-28	61.68	61.74	61.08	61.32	100472
2017-09-29	61.14	62.40	61.14	61.74	115754
2017-10-02	61.50	61.98	61.30	61.98	37827
2017-10-03	61.86	62.22	61.74	61.92	27923
2017-10-04	62.16	62.16	61.74	62.10	68353
2017-10-05	62.04	62.70	62.04	62.64	51835
2017-10-06	62.46	62.67	61.98	62.64	96421
2017-10-09	62.58	62.82	62.16	62.22	2273151
2017-10-10	62.58	62.64	62.12	62.34	29600
2017-10-11	62.22	62.64	62.10	62.52	40183
2017-10-12	62.22	62.40	61.98	61.98	52171
2017-10-13	62.28	62.52	61.20	61.35	62036
2017-10-16	61.50	61.68	60.72	60.78	38472
2017-10-17	60.66	60.88	60.13	60.36	40005
2017-10-18	60.60	60.90	59.10	59.28	88520
2017-10-19	59.22	59.64	59.04	59.64	79558
2017-10-20	59.70	59.74	59.04	59.07	147217
2017-10-23	59.16	59.20	58.08	58.17	86618
2017-10-24	58.26	58.38	57.54	57.84	175319
2017-10-25	57.66	57.72	56.05	56.46	95422
2017-10-26	56.58	57.54	56.04	57.36	74914
2017-10-27	57.42	58.68	57.42	58.32	54113
2017-10-30	58.38	59.36	58.38	58.62	57880
2017-10-31	58.20	58.98	58.14	58.44	66525
2017-11-01	58.68	59.64	58.68	59.58	77507
2017-11-02	59.46	59.58	57.66	58.38	464305
2017-11-03	58.44	59.05	58.20	58.74	64285
2017-11-06	58.68	59.55	58.44	58.33	131889
2017-11-07	58.38	59.04	57.60	58.86	199730
2017-11-08	58.92	58.92	57.84	58.02	149549
2017-11-09	58.14	58.50	57.54	57.84	179145
2017-11-10	57.78	58.20	57.39	57.54	95509
2017-11-13	57.48	57.54	56.28	56.46	188458
2017-11-14	56.34	56.40	55.32	55.44	161868
2017-11-15	55.38	55.92	54.51	55.74	93979
2017-11-16	55.80	56.16	55.35	55.56	213909
2017-11-17	55.98	56.02	55.32	55.80	167893
2017-11-20	55.92	56.10	54.90	55.98	187609
2017-11-21	56.28	56.28	54.78	54.96	186702
2017-11-22	55.32	55.62	54.96	55.38	330686
2017-11-24	55.74	55.74	55.14	55.20	63662
2017-11-27	55.26	55.33	54.42	54.42	398323
2017-11-28	54.78	54.78	54.12	54.15	335340
2017-11-29	54.24	54.30	53.34	53.88	173865
2017-11-30	54.06	56.64	54.06	56.58	295791
2017-12-01	56.88	57.84	56.34	57.39	160205
2017-12-04	57.66	57.78	57.06	57.12	105887
2017-12-05	57.30	57.30	56.64	56.76	121684
2017-12-06	56.58	56.70	55.44	55.74	435436
2017-12-07	55.92	56.88	55.56	56.76	354274
2017-12-08	57.12	57.30	56.64	56.88	218182
2017-12-11	57.00	58.24	56.88	58.14	126793
2017-12-12	58.32	59.22	57.86	58.68	139803
2017-12-13	58.80	59.22	58.44	59.04	204430
2017-12-14	58.98	59.90	58.80	59.40	229713
2017-12-15	59.76	59.76	58.62	58.80	142008
2017-12-18	59.16	60.24	59.07	59.46	142470
2017-12-19	59.58	59.58	58.62	58.65	200335
2017-12-20	58.68	58.98	57.67	58.38	148256
2017-12-21	58.08	59.25	58.02	58.56	164070
2017-12-22	58.74	59.07	58.30	58.92	390133
2017-12-26	59.22	59.46	59.04	59.28	442485
2017-12-27	59.22	59.40	58.86	58.98	297978
2017-12-28	58.98	59.34	58.86	59.34	270295
2017-12-29	59.34	59.34	58.98	59.16	303596
2018-01-02	59.22	60.72	59.22	60.42	136572
2018-01-03	60.60	62.04	60.60	61.98	150744
2018-01-04	61.98	62.52	61.74	62.52	99945
2018-01-05	62.40	62.40	61.38	61.98	74127
2018-01-08	62.10	62.52	61.50	62.34	171594
2018-01-09	62.46	62.64	62.09	62.52	210356
2018-01-10	62.58	63.12	62.58	63.00	400478
2018-01-11	63.00	63.96	62.75	63.90	285496
2018-01-12	64.08	64.38	63.60	64.32	270233
2018-01-16	64.74	64.92	63.90	64.14	216317
2018-01-17	64.26	64.26	63.36	63.66	85652
2018-01-18	63.90	63.90	63.12	63.12	236678
2018-01-19	63.24	63.48	62.82	63.48	158277
2018-01-22	63.24	64.68	63.24	64.68	110607
2018-01-23	64.92	64.98	64.07	64.80	159573
2018-01-24	65.10	65.28	64.44	64.44	133634
2018-01-25	64.86	64.97	64.14	64.50	123037
2018-01-26	64.86	64.86	64.32	64.56	110645
2018-01-29	64.44	64.44	63.54	63.54	98804
2018-01-30	63.48	63.54	62.16	62.82	288035
2018-01-31	63.12	63.30	62.49	62.70	62770
2018-02-01	63.12	63.18	62.64	63.06	84567
2018-02-02	62.58	62.58	61.32	61.38	144737
2018-02-05	61.02	61.92	59.52	60.36	108547
2018-02-06	59.28	61.98	59.28	61.74	138355
2018-02-07	61.38	62.40	60.60	60.07	92961
2018-02-08	60.00	60.66	57.60	57.60	177870
2018-02-09	57.90	58.20	55.68	57.24	158516
2018-02-12	57.66	58.80	57.30	58.50	97451
2018-02-13	58.68	59.34	58.08	59.16	242257
2018-02-14	58.50	59.46	58.32	58.98	86493
2018-02-15	59.28	59.28	58.26	58.44	96780
2018-02-16	58.38	58.80	57.66	57.78	114268
2018-02-20	57.60	58.74	57.54	57.72	83681
2018-02-21	57.60	58.08	56.76	56.76	114635
2018-02-22	57.30	57.42	56.10	56.16	84091
2018-02-23	56.34	56.94	55.86	56.52	92792
2018-02-26	57.00	57.00	56.02	56.64	183627
2018-02-27	56.58	56.88	56.19	56.22	184876
2018-02-28	56.58	56.70	54.97	55.08	131294
2018-03-01	55.08	55.68	54.72	55.20	107319
2018-03-02	55.08	55.40	54.24	55.20	69169
2018-03-05	55.14	56.03	54.96	55.62	67734
2018-03-06	55.80	56.04	55.23	55.38	90778
2018-03-07	55.02	55.59	54.66	54.90	102031
2018-03-08	55.08	55.22	54.45	54.84	114550
2018-03-09	55.38	55.80	54.96	55.68	109749
2018-03-12	55.62	56.88	55.50	56.64	106379
2018-03-13	57.00	57.00	56.31	56.70	63199
2018-03-14	56.52	56.58	55.74	55.74	117940
2018-03-15	56.16	56.16	50.16	52.80	360130
2018-03-16	53.34	54.30	53.16	53.46	122704
2018-03-19	53.40	53.40	51.24	51.60	1199623
2018-03-20	51.90	52.20	50.61	51.18	442561
2018-03-21	51.36	52.14	51.06	51.90	510441
2018-03-22	51.54	51.96	50.64	50.76	427097
2018-03-23	51.06	51.48	50.28	50.40	178780
2018-03-26	50.64	50.88	49.80	50.64	124149
2018-03-27	50.64	50.95	48.84	49.83	148398
2018-03-28	49.68	50.58	49.20	50.04	159315
2018-03-29	50.40	51.24	50.22	50.94	136044
2018-04-02	50.82	51.39	49.80	50.49	195678
2018-04-03	50.70	50.76	49.38	50.70	122117
2018-04-04	49.74	50.76	49.44	50.64	247151
2018-04-05	50.88	51.78	50.55	51.42	202391
2018-04-06	50.94	51.72	49.94	50.55	156688
2018-04-09	51.12	51.12	50.01	50.46	123679
2018-04-10	50.70	52.20	50.70	51.90	219553
2018-04-11	51.78	52.68	51.66	52.68	183579
2018-04-12	52.38	52.87	51.84	52.20	85812
2018-04-13	52.38	52.38	51.63	52.20	142125
2018-04-16	52.44	54.60	52.08	54.60	122066
2018-04-17	54.78	56.10	54.58	55.38	105436
2018-04-18	55.44	56.04	54.90	55.02	240695
2018-04-19	55.08	55.20	53.94	54.24	156563
2018-04-20	54.42	55.44	53.76	53.94	109811
2018-04-23	54.00	55.62	54.00	54.84	1120810
2018-04-24	55.08	55.08	53.71	53.94	101074
2018-04-25	53.76	54.54	53.34	54.48	79637
2018-04-26	54.60	54.96	53.91	54.54	209966
2018-04-27	54.54	54.69	54.01	54.54	112739
2018-04-30	54.60	55.02	54.30	54.42	104071
2018-05-01	54.36	54.78	54.24	54.75	120650
2018-05-02	54.66	54.84	53.58	53.70	113946
2018-05-03	53.70	54.48	53.10	53.22	100143
2018-05-04	53.16	53.94	52.86	53.94	107064
2018-05-07	54.24	55.02	54.15	54.30	94356
2018-05-08	54.12	54.88	53.64	54.78	109928
2018-05-09	55.02	55.80	55.02	54.17	62216
2018-05-10	54.42	54.78	54.24	54.45	132669
2018-05-11	54.60	54.84	54.15	54.21	74246
2018-05-14	54.30	55.44	54.30	55.38	76066
2018-05-15	55.26	55.38	54.96	55.14	102218
2018-05-16	55.14	55.70	55.08	55.62	67063
2018-05-17	55.74	56.58	55.74	56.28	121564
2018-05-18	56.28	56.38	55.74	56.04	69205
2018-05-21	56.28	56.40	55.92	56.40	57130
2018-05-22	56.46	56.94	56.27	56.28	102390
2018-05-23	56.04	56.22	55.62	55.92	70856
2018-05-24	55.80	55.80	54.87	55.02	98067
2018-05-25	54.66	54.96	53.70	54.72	72197
2018-05-29	54.36	55.08	54.18	54.72	56428
2018-05-30	54.96	55.74	54.72	55.74	59137
2018-05-31	55.44	56.16	55.27	55.92	144667
2018-06-01	56.04	56.55	55.74	56.40	98702
2018-06-04	56.40	56.94	56.40	56.94	113053
2018-06-05	56.64	57.12	56.64	57.00	253724
2018-06-06	56.88	57.06	56.34	56.40	151080
2018-06-07	56.46	57.24	56.46	56.94	75263
2018-06-08	56.82	57.18	56.26	56.64	111614
2018-06-11	56.34	57.57	56.26	57.48	52300
2018-06-12	57.54	57.90	57.15	57.54	64918
2018-06-13	57.30	57.30	56.46	56.52	57350
2018-06-14	56.70	56.91	56.46	56.52	56269
2018-06-15	56.64	56.64	54.84	54.90	62384
2018-06-18	54.84	55.68	54.66	55.62	80006
2018-06-19	54.84	55.62	54.84	55.32	59894
2018-06-20	55.56	55.80	55.38	55.74	46998
2018-06-21	55.38	55.56	55.02	55.14	71486
2018-06-22	55.62	56.46	55.44	55.44	132463
2018-06-25	55.62	55.62	54.12	54.30	82423
2018-06-26	54.24	55.50	54.21	55.38	178241
2018-06-27	55.56	55.79	54.25	54.48	97490
2018-06-28	54.48	54.84	53.70	54.45	210725
2018-06-29	54.66	55.14	54.24	54.96	56784
2018-07-02	54.72	54.90	54.04	54.36	60280
2018-07-03	54.78	55.32	54.62	54.78	52668
2018-07-05	55.02	55.26	54.90	54.90	95393
2018-07-06	54.90	55.44	54.66	55.20	61714
2018-07-09	55.32	55.71	55.04	55.32	95862
2018-07-10	55.56	55.86	55.20	55.38	94402
2018-07-11	55.14	55.46	54.75	54.90	92277
2018-07-12	54.96	55.65	54.78	55.56	71584
2018-07-13	55.62	56.04	55.32	55.74	71554
2018-07-16	55.56	55.74	55.32	55.44	69723
2018-07-17	55.32	55.50	54.90	55.02	474919
2018-07-18	54.96	56.37	54.84	55.92	75099
2018-07-19	57.66	57.90	56.94	57.36	153511
2018-07-20	57.48	57.48	56.52	56.58	64165
2018-07-23	56.70	56.94	56.35	56.76	58258
2018-07-24	57.18	57.53	56.78	56.88	44922
2018-07-25	57.06	57.88	56.67	57.78	51774
2018-07-26	57.42	58.68	57.42	58.38	200689
2018-07-27	58.50	58.56	57.12	57.18	65216
2018-07-30	57.66	58.14	57.36	58.14	38207
2018-07-31	58.14	58.50	57.90	58.44	42443
2018-08-01	58.44	59.04	58.14	58.74	60657
2018-08-02	59.16	60.48	59.10	60.48	483286
2018-08-03	60.48	60.54	60.14	60.30	86470
2018-08-06	60.18	60.90	60.18	60.84	96743
2018-08-07	61.14	61.56	60.42	60.48	110374
2018-08-08	60.48	61.20	60.15	59.70	264106
2018-08-09	60.12	60.53	60.00	60.42	38802
2018-08-10	60.36	60.96	60.20	60.24	182575
2018-08-13	60.24	60.24	59.16	59.16	104035
2018-08-14	59.94	59.94	59.34	59.64	44358
2018-08-15	59.64	59.64	58.44	58.98	62098
2018-08-16	58.80	59.31	58.62	59.22	49665
2018-08-17	59.22	59.88	59.22	59.88	90169
2018-08-20	59.76	60.36	59.76	60.30	82127
2018-08-21	60.48	60.48	59.82	59.88	95642
2018-08-22	59.82	60.36	59.76	60.24	63550
2018-08-23	60.18	60.24	60.00	60.06	38637
2018-08-24	60.30	60.36	60.00	60.30	164431
2018-08-27	60.48	60.48	59.76	60.24	38792
2018-08-28	60.24	60.24	59.46	59.52	46740
2018-08-29	59.52	59.58	59.13	59.16	77260
2018-08-30	59.10	59.10	58.50	58.98	70325
2018-08-31	58.92	58.92	58.20	58.68	46024
2018-09-04	59.04	59.16	58.44	59.10	36381
2018-09-05	59.10	59.34	58.50	59.34	63393
2018-09-06	58.86	59.46	58.62	58.74	47981
2018-09-07	58.92	58.92	58.44	58.71	23426
2018-09-10	58.68	59.10	58.68	59.04	90513
2018-09-11	58.98	59.40	58.98	59.22	46107
2018-09-12	59.22	59.58	59.22	59.40	38258
2018-09-13	58.98	59.40	58.98	59.10	40887
2018-09-14	59.16	59.16	58.35	58.98	25706
2018-09-17	58.92	59.10	58.52	58.56	44624
2018-09-18	58.62	58.86	58.44	58.74	81959
2018-09-19	58.68	58.68	58.44	58.44	40567
2018-09-20	58.68	58.68	58.20	58.44	59019
2018-09-21	58.68	58.68	58.33	58.62	22913
2018-09-24	58.68	58.92	57.66	57.78	70543
2018-09-25	57.84	57.84	56.76	57.06	54799
2018-09-26	57.00	57.27	56.46	56.58	87418
2018-09-27	56.64	57.18	56.52	57.06	39118
2018-09-28	56.88	57.66	56.76	57.30	63582
2018-10-01	57.42	58.68	57.42	58.62	39467
2018-10-02	58.62	58.74	58.08	58.38	54828
2018-10-03	58.56	59.04	58.26	58.86	62251
2018-10-04	58.74	58.78	58.44	58.68	34688
2018-10-05	58.44	59.04	58.32	58.56	42734
2018-10-08	58.44	58.74	57.96	58.20	42460
2018-10-09	58.02	59.10	58.02	59.04	64659
2018-10-10	58.80	58.83	58.08	58.38	95994
2018-10-11	57.90	58.02	56.82	57.12	64649
2018-10-12	57.66	57.89	56.22	56.76	68262
2018-10-15	56.82	57.30	56.70	56.70	42801
2018-10-16	56.94	58.32	56.94	58.14	365988
2018-10-17	57.84	57.85	57.06	57.18	43801
2018-10-18	57.18	57.96	56.94	57.00	44298
2018-10-19	57.30	57.78	56.94	57.24	37197
2018-10-22	57.30	57.30	56.34	56.58	64357
2018-10-23	55.86	56.04	54.66	55.80	120077
2018-10-24	55.74	55.74	53.94	54.06	85865
2018-10-25	54.42	54.60	53.77	54.18	83027
2018-10-26	53.76	53.82	52.54	53.16	149313
2018-10-29	53.58	53.64	51.72	52.32	474113
2018-10-30	51.96	52.86	51.69	52.44	168683
2018-10-31	52.50	53.94	52.50	52.98	135866
2018-11-01	53.22	53.64	52.77	53.34	334706
2018-11-02	53.52	53.67	52.56	52.74	334017
2018-11-05	53.22	54.24	53.05	53.94	102948
2018-11-06	53.88	54.18	53.34	54.12	62651
2018-11-07	54.66	55.38	54.36	53.54	83470
2018-11-08	53.46	54.72	53.30	53.58	74139
2018-11-09	53.40	53.43	52.38	53.22	123622
2018-11-12	53.04	53.20	52.32	52.32	75213
2018-11-13	52.56	53.04	51.54	51.54	215815
2018-11-14	52.50	52.50	51.06	51.54	122526
2018-11-15	51.60	52.02	51.18	51.90	217789
2018-11-16	51.72	52.41	51.66	52.02	159394
2018-11-19	51.78	52.62	51.78	52.08	205638
2018-11-20	51.36	51.42	50.16	50.58	221132
2018-11-21	50.94	52.23	50.93	51.72	145150
2018-11-23	51.00	51.15	50.22	50.70	70903
2018-11-26	51.12	51.54	50.76	51.06	281619
2018-11-27	50.82	51.24	50.40	50.40	258209
2018-11-28	50.64	51.18	50.04	51.06	241351
2018-11-29	51.24	52.32	51.06	51.90	114746
2018-11-30	51.60	51.90	50.81	51.24	142837
2018-12-03	52.14	52.86	52.14	52.74	133996
2018-12-04	52.68	52.72	51.18	51.30	121483
2018-12-06	50.46	51.00	49.52	50.82	362244
2018-12-07	51.00	52.08	50.64	50.70	186016
2018-12-10	50.34	50.40	49.20	49.86	221250
2018-12-11	49.92	50.52	49.62	49.80	222911
2018-12-12	49.98	50.86	49.98	50.34	446051
2018-12-13	50.04	51.48	50.04	51.30	225431
2018-12-14	51.06	51.78	50.70	50.82	203201
2018-12-17	50.76	50.88	48.85	49.20	446421
2018-12-18	49.32	49.44	47.46	47.94	471353
2018-12-19	48.24	49.44	47.82	48.24	576724
2018-12-20	47.88	48.54	46.44	46.86	462284
2018-12-21	46.62	47.28	45.72	46.02	836744
2018-12-24	45.60	45.60	43.98	43.98	246065
2018-12-26	44.10	46.44	43.62	46.44	923443
2018-12-27	45.66	46.02	43.74	45.72	832412
2018-12-28	46.20	46.20	44.66	45.48	678252
2018-12-31	45.60	46.08	45.37	46.02	681719
2019-01-02	45.54	47.34	45.48	46.68	132689
2019-01-03	46.80	47.76	46.62	47.28	138338
2019-01-04	48.12	50.07	48.00	49.74	128652
2019-01-07	50.04	51.24	49.91	50.58	165660
2019-01-08	51.36	52.44	51.00	52.08	295015
2019-01-09	52.38	52.88	52.08	52.74	180907
2019-01-10	52.56	52.56	51.48	51.96	196641
2019-01-11	51.90	51.90	51.12	51.24	218062
2019-01-14	51.00	51.24	50.58	50.82	138002
2019-01-15	51.00	51.84	51.00	51.78	190515
2019-01-16	51.72	52.14	51.72	51.84	117574
2019-01-17	51.72	52.02	51.36	51.84	440204
2019-01-18	52.08	52.50	51.78	52.38	150865
2019-01-22	52.26	52.44	50.94	51.18	135163
2019-01-23	51.48	51.64	50.70	51.24	190390
2019-01-24	51.30	51.67	50.79	51.54	137915
2019-01-25	51.60	52.24	51.60	52.08	126428
2019-01-28	51.90	51.92	51.24	51.66	178913
2019-01-29	51.78	52.56	51.78	52.26	99445
2019-01-30	52.56	53.34	52.05	52.98	124804
2019-01-31	53.22	53.34	51.96	52.38	98451
2019-02-01	52.38	53.04	52.10	53.04	220316
2019-02-04	52.92	53.46	52.56	53.40	88233
2019-02-05	53.40	53.46	53.04	53.22	134216
2019-02-06	53.22	53.28	52.50	51.59	154955
2019-02-07	51.36	51.36	50.10	50.40	340194
2019-02-08	50.40	50.40	49.40	50.16	159073
2019-02-11	49.92	50.22	49.74	50.10	193179
2019-02-12	50.40	51.21	50.40	51.12	106725
2019-02-13	51.30	51.78	51.24	51.66	135206
2019-02-14	51.60	52.42	51.60	52.14	267003
2019-02-15	52.68	52.68	52.22	52.44	181572
2019-02-19	52.44	53.88	52.44	53.58	116349
2019-02-20	53.52	53.58	52.95	52.98	63688
2019-02-21	52.98	52.99	52.02	52.32	123389
2019-02-22	52.50	52.86	52.32	52.32	62888
2019-02-25	52.38	52.68	52.02	52.56	96234
2019-02-26	52.50	52.50	51.66	51.66	76293
2019-02-27	51.90	51.96	51.18	51.78	95994
2019-02-28	51.84	51.84	51.00	51.30	94721
2019-03-01	51.48	51.84	51.08	51.66	267511
2019-03-04	51.72	51.84	51.15	51.72	81714
2019-03-05	51.90	51.90	51.24	51.60	289764
2019-03-06	51.66	51.66	51.06	51.18	218412
2019-03-07	51.48	52.02	51.11	52.02	302979
2019-03-08	51.54	51.84	51.06	51.72	79754
2019-03-11	52.08	52.74	51.90	52.44	120336
2019-03-12	52.62	52.74	52.32	52.38	75967
2019-03-13	52.56	52.80	52.26	52.38	233604
2019-03-14	52.44	52.54	52.20	52.38	100737
2019-03-15	52.32	52.38	51.78	52.20	94623
2019-03-18	52.50	53.16	52.30	53.16	51982
2019-03-19	53.40	53.82	53.22	53.40	96438
2019-03-20	53.40	54.06	53.19	53.64	228114
2019-03-21	53.70	54.36	53.58	54.24	101277
2019-03-22	53.88	53.88	53.16	53.34	102006
2019-03-25	53.22	53.34	52.40	52.80	70249
2019-03-26	53.04	53.76	52.86	53.04	456430
2019-03-27	53.10	53.22	52.54	52.86	75289
2019-03-28	52.80	53.04	52.46	52.98	73161
2019-03-29	53.28	53.44	53.04	53.22	427632
2019-04-01	53.64	54.09	53.46	53.94	297521
2019-04-02	53.82	54.24	53.70	53.94	82276
2019-04-03	54.18	54.18	53.58	53.76	95216
2019-04-04	53.88	53.94	53.40	53.58	63743
2019-04-05	53.76	53.98	53.55	53.94	73269
2019-04-08	54.00	54.18	53.64	53.82	75300
2019-04-09	53.64	53.64	53.04	53.22	84605
2019-04-10	53.34	53.55	52.98	53.16	95267
2019-04-11	53.16	53.52	52.92	53.52	58136
2019-04-12	53.82	54.15	53.70	53.76	84294
2019-04-15	53.94	53.94	53.40	53.58	105596
2019-04-16	53.76	53.82	53.10	53.28	83905
2019-04-17	53.46	53.46	52.74	52.80	101811
2019-04-18	52.92	52.92	52.20	52.50	121793
2019-04-22	52.92	53.40	52.86	53.34	151667
2019-04-23	53.46	53.74	53.16	53.34	161457
2019-04-24	53.22	53.22	52.80	52.92	205403
2019-04-25	52.98	53.10	52.64	52.80	160707
2019-04-26	52.80	52.92	52.50	52.86	132491
2019-04-29	53.04	53.19	52.74	53.10	56669
2019-04-30	53.34	53.46	52.56	52.68	80758
2019-05-01	52.86	53.15	52.59	52.92	57471
2019-05-02	52.80	52.80	51.72	51.96	363770
2019-05-03	52.26	52.68	52.14	52.68	127553
2019-05-06	52.14	52.67	51.96	51.23	87988
2019-05-07	50.52	51.34	50.52	51.24	107659
2019-05-08	51.42	51.87	51.21	51.54	88498
2019-05-09	51.36	51.42	50.71	50.82	149893
2019-05-10	51.54	52.98	51.54	52.98	254763
2019-05-13	52.74	52.86	52.08	52.32	95321
2019-05-14	52.62	53.22	52.44	52.68	145851
2019-05-15	52.56	53.22	52.44	53.16	105849
2019-05-16	53.40	53.70	53.22	53.58	80353
2019-05-17	53.64	53.70	53.34	53.34	75682
2019-05-20	53.28	53.34	53.04	53.22	48976
2019-05-21	53.28	53.94	53.22	53.82	133673
2019-05-22	53.70	53.76	53.52	53.76	168980
2019-05-23	53.34	53.40	52.08	52.62	69142
2019-05-24	52.86	53.02	52.38	52.74	40643
2019-05-28	52.92	53.10	52.14	52.32	138254
2019-05-29	52.08	52.20	51.30	52.20	99667
2019-05-30	52.32	52.32	51.68	51.78	56384
2019-05-31	51.36	51.90	51.18	51.48	62960
2019-06-03	51.78	52.14	51.54	51.84	104100
2019-06-04	52.20	52.44	51.96	52.32	85600
2019-06-05	52.44	52.44	51.67	51.84	78644
2019-06-06	51.84	52.26	51.84	52.08	91952
2019-06-07	52.08	52.50	52.02	52.20	54553
2019-06-10	52.26	52.50	51.90	52.32	71727
2019-06-11	52.44	52.74	52.23	52.50	195001
2019-06-12	52.44	52.50	52.02	52.08	44198
2019-06-13	52.44	52.84	52.44	52.68	73779
2019-06-14	52.56	52.56	51.90	52.14	52065
2019-06-17	52.14	52.26	51.66	51.90	65335
2019-06-18	52.08	52.26	51.84	51.96	57678
2019-06-19	52.02	52.17	51.72	52.02	77724
2019-06-20	52.50	52.62	52.11	52.26	79998
2019-06-21	52.20	52.74	52.10	52.56	97271
2019-06-24	52.68	52.68	52.23	52.56	80684
2019-06-25	52.50	52.50	51.90	52.02	62087
2019-06-26	52.32	52.68	52.20	52.50	100839
2019-06-27	52.56	52.56	52.08	52.38	75147
2019-06-28	52.38	52.92	52.23	52.92	79865
2019-07-01	53.16	53.46	53.04	53.10	166522
2019-07-02	53.10	53.22	52.68	52.98	87859
2019-07-03	52.92	53.76	52.92	53.58	64888
2019-07-05	53.70	54.03	53.53	54.00	50433
2019-07-08	53.94	54.00	53.52	53.70	66542
2019-07-09	53.64	53.64	53.16	53.64	47779
2019-07-10	53.88	54.51	53.76	54.36	143270
2019-07-11	54.42	54.72	54.30	54.60	75040
2019-07-12	54.54	54.72	54.36	54.54	56355
2019-07-15	54.66	54.66	54.36	54.36	49677
2019-07-16	54.54	54.60	54.24	54.54	58955
2019-07-17	54.42	54.60	54.12	54.12	59552
2019-07-18	54.30	54.30	53.58	53.88	56458
2019-07-19	53.88	54.18	53.72	54.00	58063
2019-07-22	54.00	54.84	54.00	54.84	131196
2019-07-23	54.90	55.02	54.66	54.78	81917
2019-07-24	54.60	55.02	54.54	54.84	93296
2019-07-25	54.78	54.78	54.30	54.42	71800
2019-07-26	54.30	54.45	54.00	54.00	66384
2019-07-29	54.24	54.24	53.37	53.40	66178
2019-07-30	53.52	53.64	52.98	53.64	79625
2019-07-31	53.76	54.00	53.22	53.64	120687
2019-08-01	53.64	53.64	52.77	53.04	74318
2019-08-02	53.28	53.28	52.44	52.74	163009
2019-08-05	52.44	52.44	50.95	51.36	90209
2019-08-06	51.66	51.88	50.73	50.06	77528
2019-08-07	50.34	50.34	48.72	49.26	125429
2019-08-08	49.56	49.80	49.20	49.80	79244
2019-08-09	49.80	49.96	49.32	49.50	241360
2019-08-12	49.32	49.38	48.84	49.02	102931
2019-08-13	49.26	49.74	48.81	49.56	95426
2019-08-14	48.78	48.96	48.30	48.66	186713
2019-08-15	48.72	48.90	48.42	48.66	199491
2019-08-16	48.90	49.62	48.78	49.56	366356
2019-08-19	50.16	50.40	49.86	50.22	76443
2019-08-20	50.22	50.44	49.95	50.28	80609
2019-08-21	50.64	50.82	50.23	50.46	66252
2019-08-22	50.46	50.66	49.74	49.92	111579
2019-08-23	49.68	49.68	48.54	48.66	118719
2019-08-26	49.08	49.08	48.48	48.60	177612
2019-08-27	48.60	48.90	48.18	48.42	148444
2019-08-28	48.72	49.14	48.30	49.02	79733
2019-08-29	49.32	49.86	49.17	49.74	81941
2019-08-30	49.56	49.97	49.44	49.62	56587
2019-09-03	49.32	49.50	48.78	49.38	63412
2019-09-04	49.44	49.83	49.44	49.50	58002
2019-09-05	49.86	50.13	49.56	49.62	56155
2019-09-06	49.62	49.62	48.96	49.14	130981
2019-09-09	49.38	50.04	49.32	49.92	76125
2019-09-10	50.10	50.28	49.92	49.98	238902
2019-09-11	50.04	50.49	49.99	50.34	97147
2019-09-12	50.22	50.28	49.68	49.80	77676
2019-09-13	50.04	51.12	50.04	51.00	115518
2019-09-16	52.08	52.56	51.66	51.96	90173
2019-09-17	51.72	52.26	51.48	51.96	80449
2019-09-18	51.78	52.19	51.70	52.08	59593
2019-09-19	52.02	52.44	51.60	51.84	67517
2019-09-20	51.84	52.41	51.60	51.66	338188
2019-09-23	51.66	51.66	51.24	51.48	59607
2019-09-24	51.54	51.60	50.64	50.88	70055
2019-09-25	50.40	50.76	50.16	50.52	86573
2019-09-26	50.40	50.46	49.80	50.10	88424
2019-09-27	49.98	50.28	49.83	50.10	76471
2019-09-30	49.56	50.40	49.56	50.28	139541
2019-10-01	50.34	50.46	49.92	49.98	106964
2019-10-02	49.62	49.92	49.26	49.56	183283
2019-10-03	49.50	49.86	49.02	49.80	114628
2019-10-04	50.10	50.22	49.68	49.92	90167
2019-10-07	49.86	49.92	49.32	49.38	112400
2019-10-08	49.08	49.08	48.54	48.84	110933
2019-10-09	49.32	49.32	48.36	48.42	125560
2019-10-10	48.36	48.66	48.18	48.48	194472
2019-10-11	48.54	48.78	48.36	48.48	143166
2019-10-14	48.42	48.42	47.89	48.24	90432
2019-10-15	48.30	48.76	48.00	48.30	66151
2019-10-16	48.24	48.60	48.06	48.12	366006
2019-10-17	48.12	48.24	47.82	47.82	307929
2019-10-18	47.70	48.48	47.70	48.18	91879
2019-10-21	48.06	48.48	48.06	48.30	193448
2019-10-22	48.24	48.82	48.18	48.18	113609
2019-10-23	48.18	48.39	47.94	48.06	103645
2019-10-24	48.12	48.18	47.88	48.12	99057
2019-10-25	48.12	48.36	47.94	48.24	94575
2019-10-28	48.30	48.66	47.66	47.70	135200
2019-10-29	47.58	47.94	47.40	47.46	375211
2019-10-30	47.64	47.76	47.28	47.52	108517
2019-10-31	47.40	47.63	47.04	47.52	235012
2019-11-01	47.70	48.00	47.58	47.94	106331
2019-11-04	48.00	48.77	48.00	48.30	194558
2019-11-05	48.60	48.60	47.52	47.94	185657
2019-11-06	48.06	48.06	47.16	46.22	182086
2019-11-07	46.68	46.68	45.48	45.90	264013
2019-11-08	45.60	45.78	45.18	45.66	220101
2019-11-11	45.72	45.72	45.06	45.12	168207
2019-11-12	45.12	45.66	44.82	44.88	296812
2019-11-13	44.70	45.18	44.40	44.64	223062
2019-11-14	44.76	44.88	44.42	44.52	347151
2019-11-15	44.64	45.12	44.52	45.06	377481
2019-11-18	44.88	45.00	43.98	43.98	320048
2019-11-19	43.98	44.15	43.32	43.32	738664
2019-11-20	43.20	43.74	43.20	43.56	425474
2019-11-21	43.62	44.52	43.44	44.52	279451
2019-11-22	44.70	44.94	44.40	44.82	425942
2019-11-25	44.88	45.15	44.70	45.00	251228
2019-11-26	44.88	45.12	44.10	44.28	295948
2019-11-27	44.22	44.35	43.56	44.34	331311
2019-11-29	44.16	44.31	43.80	44.04	97492
2019-12-02	44.40	44.40	43.50	43.62	274719
2019-12-03	43.14	43.56	42.92	43.20	411192
2019-12-04	43.56	43.74	43.14	43.56	561660
2019-12-05	43.56	43.86	43.26	43.32	257769
2019-12-06	43.26	43.86	43.26	43.62	594828
2019-12-09	43.56	44.70	43.51	44.70	578843
2019-12-10	44.70	45.90	44.66	45.72	871059
2019-12-11	45.72	46.14	45.54	45.72	1019499
2019-12-12	45.84	46.56	45.78	46.08	786437
2019-12-13	46.02	46.08	45.18	45.42	313991
2019-12-16	45.60	46.38	45.48	46.38	632855
2019-12-17	46.38	47.34	46.38	46.62	423911
2019-12-18	46.62	47.46	46.62	47.34	414123
2019-12-19	47.16	47.46	46.80	47.04	303310
2019-12-20	47.16	47.34	46.74	46.98	687850
2019-12-23	46.98	47.70	46.98	47.70	458847
2019-12-24	48.00	48.00	47.34	47.82	270186
2019-12-26	48.06	48.42	47.79	48.36	447086
2019-12-27	48.48	48.48	47.28	47.58	886738
2019-12-30	47.64	47.76	46.80	46.98	378332
2019-12-31	46.98	47.34	46.68	47.28	520859
2020-01-02	47.52	47.88	47.22	47.76	185750
2020-01-03	48.00	48.36	47.61	48.30	197176
2020-01-06	48.78	49.20	48.32	48.96	222981
2020-01-07	48.96	49.38	48.64	49.32	257501
2020-01-08	49.20	49.50	48.50	49.02	198168
2020-01-09	48.84	49.14	48.48	48.84	233551
2020-01-10	49.02	49.02	48.24	48.48	172498
2020-01-13	48.78	49.20	48.30	49.08	288111
2020-01-14	49.26	49.50	48.90	49.44	164194
2020-01-15	49.44	49.62	49.20	49.44	235192
2020-01-16	49.62	49.86	49.53	49.68	298199
2020-01-17	49.98	50.09	49.20	49.38	194244
2020-01-21	49.14	49.26	48.12	48.18	387912
2020-01-22	48.30	48.48	47.22	47.22	333733
2020-01-23	47.22	47.44	46.38	47.22	479260
2020-01-24	47.28	47.28	46.08	46.20	700992
2020-01-27	45.60	45.72	45.39	45.60	528366
2020-01-28	45.60	45.99	45.45	45.66	302168
2020-01-29	45.96	46.14	45.54	45.72	237390
2020-01-30	45.42	45.52	44.76	45.18	291941
2020-01-31	44.94	45.36	44.40	44.46	283267
2020-02-03	44.46	44.82	44.24	44.34	230540
2020-02-04	44.58	45.66	44.58	45.06	267671
2020-02-05	45.66	46.18	45.36	45.54	304790
2020-02-06	45.42	45.72	44.76	43.79	272699
2020-02-07	43.68	43.74	43.13	43.32	568700
2020-02-10	43.32	43.32	42.48	42.66	418052
2020-02-11	43.14	43.20	42.78	43.08	280737
2020-02-12	43.50	43.98	43.35	43.86	267378
2020-02-13	43.92	44.16	43.38	43.56	287713
2020-02-14	43.50	43.80	43.20	43.56	238666
2020-02-18	43.38	43.41	43.14	43.32	317038
2020-02-19	43.38	43.56	42.90	42.96	306092
2020-02-20	42.90	43.26	42.66	42.72	323599
2020-02-21	42.60	42.66	41.94	42.24	289939
2020-02-24	41.04	41.43	40.56	41.04	672601
2020-02-25	41.22	41.40	39.12	39.12	560764
2020-02-26	39.18	39.54	38.04	38.10	681329
2020-02-27	37.26	37.50	35.41	36.30	1408020
2020-02-28	35.04	36.48	34.31	36.36	1435613
2020-03-02	36.78	38.04	36.09	37.50	506699
2020-03-03	37.50	38.46	36.24	36.60	1047482
2020-03-04	37.08	37.44	36.18	36.36	1561880
2020-03-05	36.00	36.01	34.92	35.28	497108
2020-03-06	34.32	34.32	32.53	32.82	598631
2020-03-09	27.24	27.90	22.15	23.04	1697508
2020-03-10	25.56	26.34	21.78	25.92	1006470
2020-03-11	24.96	26.22	24.06	25.02	850946
2020-03-12	22.38	22.92	20.40	20.52	1907698
2020-03-13	22.38	22.72	20.82	22.44	673912
2020-03-16	19.74	20.94	18.85	19.56	768094
2020-03-17	19.68	19.92	17.52	17.64	608966
2020-03-18	15.48	16.17	11.58	14.58	1113901
2020-03-19	14.70	18.48	14.10	17.28	839790
2020-03-20	17.88	21.45	17.61	18.90	1506569
2020-03-23	18.60	19.86	16.86	17.16	1879890
2020-03-24	17.88	18.54	17.10	17.40	988745
2020-03-25	18.06	19.41	16.89	18.60	1836656
2020-03-26	18.48	20.16	18.00	18.60	1303428
2020-03-27	18.24	18.24	17.40	17.46	1092125
2020-03-30	17.22	17.55	16.29	17.28	881354
2020-03-31	17.52	18.96	17.40	18.90	808713
2020-04-01	18.30	18.78	17.70	18.42	502964
2020-04-02	18.96	21.18	18.96	19.62	544361
2020-04-03	20.04	20.34	18.09	19.56	908888
2020-04-06	19.86	20.70	19.44	19.62	654687
2020-04-07	20.52	21.36	19.80	19.86	801967
2020-04-08	20.46	21.06	19.92	20.64	598255
2020-04-09	21.72	22.86	20.55	21.12	1149210
2020-04-13	22.26	22.44	21.18	22.02	1005477
2020-04-14	22.02	22.92	22.02	22.92	384001
2020-04-15	22.14	22.20	21.27	21.96	514893
2020-04-16	21.78	22.26	21.66	21.78	460098
2020-04-17	22.14	23.28	22.10	23.10	314305
2020-04-20	22.38	24.12	21.66	22.92	650994
2020-04-21	22.50	23.40	22.32	23.28	439779
2020-04-22	24.06	24.21	23.25	23.94	334174
2020-04-23	24.42	25.50	24.26	25.44	472540
2020-04-24	25.98	26.46	24.99	25.26	583088
2020-04-27	25.38	25.80	24.69	25.74	427607
2020-04-28	25.89	26.63	25.71	26.53	291715
2020-04-29	27.20	29.00	27.20	28.79	1640229
2020-04-30	29.43	29.75	27.92	28.34	2168007
2020-05-01	27.73	27.79	26.56	26.87	1009483
2020-05-04	26.62	27.63	25.91	27.62	1618588
2020-05-05	28.35	28.72	27.29	27.50	1015339
2020-05-06	27.55	28.07	26.57	26.14	205125
2020-05-07	26.70	26.81	25.71	25.80	152781
2020-05-08	26.06	26.83	26.06	26.75	612488
2020-05-11	26.41	26.72	26.17	26.44	377912
2020-05-12	26.48	27.30	26.12	26.20	238079
2020-05-13	26.05	26.12	24.84	25.32	285909
2020-05-14	24.95	26.20	24.21	25.68	299342
2020-05-15	25.91	26.58	25.64	26.49	373616
2020-05-18	27.59	28.39	27.59	27.88	362655
2020-05-19	28.09	28.74	27.69	28.27	296297
2020-05-20	28.72	29.59	28.36	28.77	384302
2020-05-21	28.83	29.06	28.19	28.74	237686
2020-05-22	28.44	28.89	28.00	28.80	245650
2020-05-26	29.56	29.91	29.32	29.70	440050
2020-05-27	30.01	30.20	29.19	29.97	318571
2020-05-28	29.83	30.10	29.41	29.69	325804
2020-05-29	29.70	29.70	28.64	29.55	482643
2020-06-01	29.77	30.03	29.27	29.46	251369
2020-06-02	29.79	30.21	29.57	30.15	384160
2020-06-03	30.28	31.43	30.28	31.19	596069
2020-06-04	30.94	31.97	30.90	31.94	508162
2020-06-05	32.91	33.91	32.91	33.56	510747
2020-06-08	35.01	35.07	34.14	34.90	1054868
2020-06-09	34.43	34.43	32.58	33.18	1272241
2020-06-10	32.83	33.04	31.80	32.69	800410
2020-06-11	30.18	30.68	28.90	29.23	1142404
2020-06-12	30.63	30.80	28.97	29.38	387221
2020-06-15	28.56	31.57	27.98	31.15	1060441
2020-06-16	32.46	32.85	30.89	31.30	938548
2020-06-17	31.21	31.55	30.64	30.82	167027
2020-06-18	30.62	31.44	30.44	30.68	4973105
2020-06-19	31.27	31.57	30.03	30.08	749279
2020-06-22	29.99	30.55	29.68	30.49	549451
2020-06-23	30.83	30.83	29.82	29.82	821424
2020-06-24	29.55	29.55	27.69	28.23	881441
2020-06-25	27.97	28.67	27.56	28.05	330429
2020-06-26	27.83	27.83	26.53	26.75	760130
2020-06-29	26.86	27.22	26.60	26.74	225641
2020-06-30	26.59	27.26	26.39	27.22	240565
2020-07-01	27.26	27.61	26.54	26.92	163322
2020-07-02	27.35	27.35	26.51	26.52	156232
2020-07-06	26.93	27.17	25.31	25.80	274681
2020-07-07	25.57	26.60	25.49	25.98	262619
2020-07-08	25.98	26.37	25.66	25.97	475509
2020-07-09	26.00	26.00	24.94	25.03	445368
2020-07-10	24.83	25.43	24.64	25.43	548323
2020-07-13	25.42	25.60	24.68	24.85	557435
2020-07-14	24.79	25.15	24.60	24.95	413937
2020-07-15	25.38	26.42	25.35	26.30	405061
2020-07-16	26.05	26.58	25.56	26.23	293183
2020-07-17	26.36	27.06	26.14	26.17	226108
2020-07-20	26.23	26.69	26.14	26.18	263395
2020-07-21	26.53	27.85	26.53	27.74	374938
2020-07-22	27.40	27.50	27.00	27.29	186713
2020-07-23	27.20	27.30	26.67	26.91	218589
2020-07-24	26.84	27.10	26.60	26.68	113568
2020-07-27	26.73	26.73	26.29	26.35	173994
2020-07-28	26.26	26.56	26.20	26.21	725785
2020-07-29	26.47	27.27	26.28	27.12	189257
2020-07-30	26.74	26.74	26.31	26.56	147438
2020-07-31	26.56	26.69	25.79	26.31	129003
2020-08-03	26.47	26.95	26.18	26.64	125905
2020-08-04	26.44	27.09	26.36	27.08	234732
2020-08-05	27.39	27.96	27.19	27.54	505229
2020-08-06	27.67	28.19	27.56	27.18	499997
2020-08-07	27.17	27.17	26.65	27.00	247364
2020-08-10	27.02	27.82	27.02	27.76	265101
2020-08-11	28.04	28.31	27.36	27.45	382379
2020-08-12	27.76	28.07	27.70	27.87	273085
2020-08-13	27.86	27.96	27.36	27.59	150663
2020-08-14	27.50	27.96	27.50	27.64	120717
2020-08-17	27.79	27.79	27.45	27.52	185724
2020-08-18	27.47	27.53	26.84	26.96	200143
2020-08-19	26.85	27.19	26.63	26.64	139071
2020-08-20	26.50	26.69	26.16	26.54	176670
2020-08-21	26.39	26.39	26.01	26.24	503217
2020-08-24	26.44	26.52	26.03	26.11	178116
2020-08-25	26.12	26.37	25.50	25.80	132184
2020-08-26	25.74	25.75	24.91	25.00	203616
2020-08-27	25.00	25.47	24.92	25.38	181618
2020-08-28	25.38	26.02	25.27	25.94	192576
2020-08-31	25.94	25.94	25.34	25.44	133707
2020-09-01	25.44	25.44	24.96	25.23	276664
2020-09-02	25.14	25.40	24.89	24.99	936294
2020-09-03	24.95	25.16	24.54	24.69	161657
2020-09-04	24.79	24.95	23.92	24.62	315899
2020-09-08	24.29	24.32	23.69	23.98	234643
2020-09-09	24.20	24.39	23.97	24.13	188961
2020-09-10	24.10	24.23	23.54	23.55	357271
2020-09-11	23.61	23.86	23.23	23.37	221962
2020-09-14	23.44	24.05	23.37	23.83	195078
2020-09-15	24.13	24.13	23.38	23.39	190044
2020-09-16	23.55	24.31	23.48	23.92	220711
2020-09-17	23.57	23.96	23.25	23.62	213307
2020-09-18	23.56	23.56	23.13	23.35	266239
2020-09-21	23.00	23.00	22.57	22.85	330493
2020-09-22	23.01	23.48	22.59	22.66	408377
2020-09-23	22.67	23.02	21.55	21.61	403135
2020-09-24	21.56	21.85	20.86	21.46	848819
2020-09-25	21.42	21.65	21.05	21.46	542323
2020-09-28	21.71	22.17	21.43	21.99	508199
2020-09-29	21.99	22.50	21.74	22.35	223281
2020-09-30	22.34	22.79	21.77	21.96	387780
2020-10-01	21.96	22.10	21.40	21.81	774690
2020-10-02	21.21	22.20	21.21	22.11	437500
2020-10-05	22.26	22.99	22.23	22.99	307038
2020-10-06	22.96	23.45	22.23	22.46	383781
2020-10-07	22.58	22.71	22.37	22.53	300692
2020-10-08	22.75	23.95	22.68	23.92	291832
2020-10-09	24.02	24.24	23.61	23.96	216695
2020-10-12	23.96	24.05	23.63	23.98	397141
2020-10-13	23.92	24.06	23.63	23.83	367926
2020-10-14	23.78	24.75	23.78	24.29	197290
2020-10-15	23.93	24.45	23.66	24.34	157861
2020-10-16	24.33	24.39	23.80	23.82	167845
2020-10-19	23.83	24.11	23.40	23.50	197142
2020-10-20	23.50	24.02	23.50	23.76	242996
2020-10-21	23.70	23.87	23.52	23.60	145540
2020-10-22	23.60	24.88	23.60	24.87	382402
2020-10-23	24.87	25.03	24.40	24.73	214024
2020-10-26	24.46	24.46	23.58	23.94	562834
2020-10-27	23.86	23.97	23.43	23.47	208198
2020-10-28	22.88	23.07	22.30	22.59	264923
2020-10-29	22.60	23.07	22.00	23.02	298530
2020-10-30	22.90	22.90	22.39	22.71	294344
2020-11-02	23.00	23.06	22.52	22.74	232087
2020-11-03	23.10	23.46	22.84	22.89	174245
2020-11-04	23.02	23.51	22.45	22.93	150104
2020-11-05	23.20	23.82	23.20	22.82	345768
2020-11-06	22.82	22.90	21.81	21.84	293269
2020-11-09	23.23	24.46	23.20	23.97	426496
2020-11-10	24.24	24.76	23.94	24.65	270227
2020-11-11	24.73	24.91	24.18	24.40	241902
2020-11-12	24.44	24.59	23.78	24.11	480839
2020-11-13	24.12	24.91	24.12	24.75	151192
2020-11-16	25.48	26.16	25.36	25.77	869575
2020-11-17	25.56	26.25	25.19	26.25	233958
2020-11-18	26.29	27.18	26.09	26.15	570723
2020-11-19	26.12	27.03	25.87	27.00	190443
2020-11-20	27.00	27.09	26.59	26.64	310219
2020-11-23	26.85	28.02	26.85	27.90	361355
2020-11-24	28.52	29.35	28.52	28.74	273818
2020-11-25	28.55	28.89	28.00	28.63	466243
2020-11-27	28.51	28.64	27.75	27.91	222756
2020-11-30	27.85	28.14	26.67	26.69	498566
2020-12-01	27.05	27.54	26.77	26.93	331709
2020-12-02	26.91	28.01	26.86	27.81	309605
2020-12-03	27.87	29.31	27.69	29.01	399619
2020-12-04	29.25	30.43	29.25	30.12	472092
2020-12-07	30.29	30.29	29.30	29.53	288824
2020-12-08	29.31	30.13	29.31	29.70	318853
2020-12-09	29.86	30.46	28.69	29.15	3060079
2020-12-10	29.14	30.33	29.14	30.20	236114
2020-12-11	30.00	30.29	29.71	29.99	340230
2020-12-14	30.33	30.49	28.88	29.03	209914
2020-12-15	29.20	29.75	28.68	29.57	261240
2020-12-16	29.66	29.66	28.99	29.14	201575
2020-12-17	29.25	29.25	28.73	28.95	214080
2020-12-18	29.07	29.07	28.60	28.76	187333
2020-12-21	28.10	28.43	27.60	28.09	645909
2020-12-22	28.08	28.36	27.71	27.94	206931
2020-12-23	28.04	28.52	27.91	28.14	365926
2020-12-24	28.32	28.32	27.50	27.88	170135
2020-12-28	27.97	28.11	27.16	27.36	317591
2020-12-29	27.46	27.60	27.11	27.31	287783
2020-12-30	27.29	27.61	27.12	27.19	259706
2020-12-31	27.13	27.50	27.01	27.42	411309
2021-01-04	27.82	27.89	26.94	27.14	423569
2021-01-05	27.15	28.95	27.15	28.23	443232
2021-01-06	28.66	29.49	28.10	29.40	677077
2021-01-07	29.66	30.10	29.39	29.88	344716
2021-01-08	30.19	30.19	29.22	29.53	251788
2021-01-11	29.52	29.99	29.00	29.84	257219
2021-01-12	30.26	31.32	30.26	31.10	213530
2021-01-13	31.18	31.51	31.06	31.38	214444
2021-01-14	31.58	31.94	31.43	31.83	396613
2021-01-15	31.51	31.54	30.62	31.31	262693
2021-01-19	31.34	31.59	30.97	31.16	522924
2021-01-20	31.47	31.47	30.66	30.75	394460
2021-01-21	30.67	30.86	29.53	29.69	345168
2021-01-22	29.35	29.56	28.88	29.50	286168
2021-01-25	29.43	29.62	28.94	29.48	198942
2021-01-26	29.78	30.28	29.33	29.38	218310
2021-01-27	29.01	29.47	28.51	28.65	193440
2021-01-28	28.88	29.33	28.74	29.27	166944
2021-01-29	29.27	29.56	28.68	28.97	280723
2021-02-01	29.26	29.38	28.67	28.97	208958
2021-02-02	29.48	29.75	29.17	29.29	371558
2021-02-03	29.50	29.88	29.38	29.76	391699
2021-02-04	29.95	30.11	29.75	29.08	358495
2021-02-05	29.50	29.60	29.07	29.31	151899
2021-02-08	29.67	29.81	29.42	29.77	201792
2021-02-09	29.67	29.67	29.26	29.38	300177
2021-02-10	29.59	29.72	29.20	29.70	309894
2021-02-11	29.69	29.98	29.30	29.80	223204
2021-02-12	29.63	30.23	29.63	30.13	692496
2021-02-16	30.50	30.85	30.49	30.59	383629
2021-02-17	30.65	30.65	29.89	30.54	316426
2021-02-18	30.36	30.38	29.58	29.58	153862
2021-02-19	29.73	30.16	29.73	30.05	163044
2021-02-22	30.12	31.06	30.12	30.54	364111
2021-02-23	30.79	31.00	29.30	30.92	362399
2021-02-24	31.15	32.19	31.06	31.95	388288
2021-02-25	32.21	32.33	30.93	31.36	249542
2021-02-26	31.33	31.35	30.18	30.62	660073
2021-03-01	31.10	32.24	31.10	32.14	190015
2021-03-02	32.20	32.58	31.81	32.51	299959
2021-03-03	32.60	33.41	32.60	32.72	266843
2021-03-04	32.86	33.93	32.56	33.20	431922
2021-03-05	33.84	33.95	32.47	33.56	340788
2021-03-08	33.93	34.15	33.27	33.59	249001
2021-03-09	33.70	33.75	32.97	33.03	271606
2021-03-10	33.25	34.32	33.11	34.29	310882
2021-03-11	34.41	34.50	34.13	34.34	671637
2021-03-12	34.52	34.70	34.25	34.70	211459
2021-03-15	34.82	34.92	34.33	34.68	185690
2021-03-16	34.61	34.61	33.89	34.07	289087
2021-03-17	34.10	34.32	33.73	34.20	306825
2021-03-18	34.12	34.30	32.57	32.68	228155
2021-03-19	32.77	33.46	32.56	33.02	383665
2021-03-22	33.09	33.13	32.71	32.90	153662
2021-03-23	32.78	32.78	31.57	31.63	238395
2021-03-24	31.85	32.46	31.78	31.82	223187
2021-03-25	31.57	32.15	31.09	32.05	151174
2021-03-26	32.47	33.20	32.32	33.20	329234
2021-03-29	33.16	33.17	32.40	32.81	246101
2021-03-30	32.72	32.72	32.32	32.51	230921
2021-03-31	32.50	33.35	32.50	33.08	215487
2021-04-01	33.26	33.68	32.73	33.68	265401
2021-04-05	33.80	33.84	33.06	33.54	323839
2021-04-06	33.57	33.88	33.44	33.74	186011
2021-04-07	33.88	33.88	33.44	33.79	126926
2021-04-08	33.68	34.01	33.28	34.01	219025
2021-04-09	33.93	34.36	33.44	33.61	397932
2021-04-12	33.68	33.95	33.38	33.53	75265
2021-04-13	33.44	33.64	33.19	33.57	422501
2021-04-14	33.61	34.24	33.61	34.08	616891
2021-04-15	34.20	34.33	33.81	34.29	306720
2021-04-16	34.34	34.44	33.87	33.92	342854
2021-04-19	34.02	34.28	33.95	34.09	168361
2021-04-20	34.00	34.05	33.22	33.72	165763
2021-04-21	33.71	34.44	33.50	34.44	237454
2021-04-22	34.56	34.63	33.97	34.15	218490
2021-04-23	34.13	34.75	34.11	34.71	154881
2021-04-26	34.71	35.06	34.30	34.95	261465
2021-04-27	35.05	35.17	34.81	35.05	145722
2021-04-28	35.17	35.89	35.17	35.88	345224
2021-04-29	36.26	36.43	35.86	36.35	140388
2021-04-30	36.01	36.37	35.33	35.33	273735
2021-05-03	35.69	35.78	35.31	35.77	188045
2021-05-04	35.77	36.11	35.51	35.94	237423
2021-05-05	36.17	36.70	35.89	36.20	224553
2021-05-06	36.20	36.47	35.60	35.67	503881
2021-05-07	35.68	36.32	35.67	36.21	186318
2021-05-10	36.39	36.90	36.39	36.57	361953
2021-05-11	36.25	36.45	35.65	36.20	170769
2021-05-12	36.26	37.07	35.77	35.78	745857
2021-05-13	35.86	36.69	35.75	36.49	652813
2021-05-14	36.77	37.30	36.77	37.06	777386
2021-05-17	37.17	37.54	36.68	37.53	272878
2021-05-18	37.78	37.80	37.12	37.19	264953
2021-05-19	36.51	36.72	35.95	36.39	249199
2021-05-20	36.40	37.01	36.14	36.98	140862
2021-05-21	37.05	37.40	36.94	37.19	264594
2021-05-24	37.46	37.71	37.02	37.59	191937
2021-05-25	37.68	37.68	36.93	36.94	227265
2021-05-26	36.91	37.36	36.85	37.28	218477
2021-05-27	37.53	37.53	37.00	37.23	211504
2021-05-28	37.45	37.45	36.83	37.03	161103
2021-06-01	37.39	37.83	37.39	37.79	241820
2021-06-02	38.09	38.40	37.67	38.21	220791
2021-06-03	38.24	38.51	37.83	38.29	208940
2021-06-04	38.52	38.57	38.01	38.43	175062
2021-06-07	38.57	39.25	38.55	39.08	253264
2021-06-08	39.19	39.45	38.73	39.33	196517
2021-06-09	39.60	39.95	39.27	39.61	173685
2021-06-10	39.86	40.48	39.67	40.45	311204
2021-06-11	40.63	41.19	40.55	40.79	251388
2021-06-14	41.16	41.46	40.69	40.99	579018
2021-06-15	41.20	41.31	40.35	41.09	300713
2021-06-16	41.29	41.54	40.90	41.32	172733
2021-06-17	41.27	41.42	38.87	39.55	788775
2021-06-18	38.93	39.48	38.69	38.81	321228
2021-06-21	39.07	39.97	39.07	39.74	212040
2021-06-22	39.81	39.87	38.99	39.43	224178
2021-06-23	39.66	39.91	39.21	39.26	337178
2021-06-24	39.34	39.34	38.78	39.10	284251
2021-06-25	39.10	39.25	38.28	38.48	181029
2021-06-28	38.54	38.54	37.28	37.57	425450
2021-06-29	37.72	37.99	37.60	37.84	141768
2021-06-30	37.93	38.77	37.93	38.65	196015
2021-07-01	39.04	39.05	38.47	39.02	224459
2021-07-02	39.12	39.22	38.61	39.22	166053
2021-07-06	39.32	39.32	38.21	38.71	134743
2021-07-07	38.68	38.84	37.76	37.97	199216
2021-07-08	37.41	38.09	37.01	37.73	260960
2021-07-09	38.05	38.71	37.98	38.50	210736
2021-07-12	38.25	38.40	37.95	38.26	129105
2021-07-13	38.25	38.40	37.51	37.53	190525
2021-07-14	37.70	38.05	36.90	36.98	306240
2021-07-15	36.71	36.88	36.23	36.45	477647
2021-07-16	36.72	36.79	35.78	35.92	270261
2021-07-19	35.07	35.07	33.90	34.42	780261
2021-07-20	34.59	35.99	34.57	35.91	389715
2021-07-21	36.35	36.91	35.85	35.87	402382
2021-07-22	35.87	36.35	35.50	35.90	136472
2021-07-23	36.08	36.08	35.31	35.77	199526
2021-07-26	35.77	36.75	35.77	36.69	314336
2021-07-27	36.60	36.62	35.78	36.01	156349
2021-07-28	36.03	36.63	35.69	36.42	114370
2021-07-29	36.67	36.86	36.25	36.83	146870
2021-07-30	36.71	36.92	36.11	36.20	94428
2021-08-02	36.31	36.72	35.62	35.70	187993
2021-08-03	35.70	35.91	35.08	35.77	170741
2021-08-04	35.48	35.54	34.65	34.81	228439
2021-08-05	34.95	35.38	34.56	33.84	254329
2021-08-06	34.08	34.27	33.84	33.88	319873
2021-08-09	33.70	33.80	33.37	33.73	189640
2021-08-10	33.93	34.40	33.90	34.33	234641
2021-08-11	34.42	34.74	34.11	34.65	283045
2021-08-12	34.77	35.13	34.32	35.13	445061
2021-08-13	35.22	35.26	34.64	34.74	275847
2021-08-16	34.47	34.63	34.03	34.38	125405
2021-08-17	34.14	34.65	33.90	34.13	181446
2021-08-18	34.14	34.28	33.55	33.56	187675
2021-08-19	33.27	33.28	32.49	32.94	258821
2021-08-20	32.73	33.35	32.73	33.24	211129
2021-08-23	33.85	34.08	33.66	33.71	263784
2021-08-24	33.91	34.22	33.84	33.99	326770
2021-08-25	34.00	34.83	33.98	34.46	298800
2021-08-26	34.32	34.47	33.70	33.70	173406
2021-08-27	33.94	34.80	33.94	34.65	184821
2021-08-30	34.83	34.90	34.28	34.33	140591
2021-08-31	34.28	34.61	34.15	34.17	213392
2021-09-01	34.16	34.73	34.04	34.65	102742
2021-09-02	34.89	35.50	34.89	35.40	99297
2021-09-03	35.53	35.62	35.12	35.19	108962
2021-09-07	35.11	35.48	34.93	35.02	172752
2021-09-08	35.05	35.23	34.66	34.70	135524
2021-09-09	34.61	34.96	34.38	34.62	314226
2021-09-10	35.01	35.06	34.21	34.25	239867
2021-09-13	34.54	35.11	34.49	34.78	725537
2021-09-14	34.98	35.12	34.30	34.37	1036011
2021-09-15	34.63	34.85	34.42	34.60	380348
2021-09-16	34.64	34.99	34.29	34.87	219353
2021-09-17	34.73	35.00	34.16	34.25	252677
2021-09-20	33.84	33.84	32.84	33.26	318830
2021-09-21	33.51	33.69	33.00	33.31	387409
2021-09-22	33.62	34.56	33.62	34.07	304667
2021-09-23	34.29	35.17	34.26	35.09	360543
2021-09-24	34.92	35.14	34.66	34.69	238082
2021-09-27	35.04	36.06	35.04	35.68	303822
2021-09-28	35.95	36.16	35.29	35.32	230093
2021-09-29	35.43	35.61	35.10	35.47	136770
2021-09-30	35.59	35.75	35.21	35.27	155151
2021-10-01	35.40	36.04	35.32	35.75	244671
2021-10-04	36.13	36.77	36.04	36.62	321118
2021-10-05	36.99	37.35	36.21	36.68	353305
2021-10-06	36.30	36.30	35.50	35.90	374821
2021-10-07	36.00	36.61	35.94	36.52	533874
2021-10-08	36.68	37.10	36.61	37.02	249714
2021-10-11	37.33	37.71	37.23	37.29	260091
2021-10-12	37.38	37.68	37.16	37.59	268288
2021-10-13	37.60	37.75	37.02	37.72	572459
2021-10-14	37.83	38.37	37.81	38.32	277425
2021-10-15	38.53	38.70	38.39	38.46	209729
2021-10-18	38.60	38.84	38.04	38.31	146091
2021-10-19	38.49	38.59	38.11	38.49	618206
2021-10-20	38.33	39.01	38.17	39.01	222413
2021-10-21	38.90	39.03	38.06	38.49	167928
2021-10-22	38.53	38.53	37.99	38.39	137959
2021-10-25	38.73	38.73	38.20	38.46	132166
2021-10-26	38.52	38.72	37.89	37.96	146953
2021-10-27	37.80	38.19	37.51	37.69	98359
2021-10-28	37.70	37.88	37.38	37.59	173784
2021-10-29	37.59	37.67	36.70	37.09	143415
2021-11-01	37.39	37.91	37.33	37.85	135665
2021-11-02	37.73	37.86	37.25	37.61	193328
2021-11-03	37.28	37.51	37.11	37.42	144025
2021-11-04	37.70	37.70	36.57	36.40	301329
2021-11-05	36.70	36.77	36.19	36.47	194370
2021-11-08	36.62	37.07	36.62	37.00	203117
2021-11-09	37.06	37.24	36.81	37.22	160457
2021-11-10	37.14	37.48	36.59	36.80	271869
2021-11-11	36.90	37.25	36.90	37.15	481807
2021-11-12	37.20	37.20	36.86	37.17	156311
2021-11-15	37.28	37.32	36.86	37.08	186028
2021-11-16	37.12	37.22	36.76	37.04	179600
2021-11-17	36.86	37.07	36.22	36.23	171125
2021-11-18	36.28	36.43	35.93	36.08	117503
2021-11-19	35.75	35.81	35.13	35.22	158340
2021-11-22	35.17	35.59	35.12	35.22	162989
2021-11-23	35.38	35.81	35.27	35.79	130201
2021-11-24	35.60	36.06	35.60	36.06	76607
2021-11-26	34.97	35.32	34.30	35.18	173076
2021-11-29	35.71	35.71	34.33	34.34	206218
2021-11-30	34.03	34.03	33.15	33.54	360884
2021-12-01	34.10	34.54	33.13	33.13	186335
2021-12-02	33.11	34.09	33.06	33.86	334451
2021-12-03	34.17	34.42	33.45	33.64	199950
2021-12-06	33.94	34.13	33.30	33.70	270109
2021-12-07	34.07	34.52	33.95	34.10	247047
2021-12-08	34.16	34.54	34.15	34.43	199661
2021-12-09	34.28	34.36	33.84	34.00	221833
2021-12-10	34.27	34.27	33.57	33.87	165765
2021-12-13	33.62	33.84	32.93	33.08	257786
2021-12-14	32.88	33.32	32.80	32.84	256557
2021-12-15	32.88	33.37	32.29	33.13	194176
2021-12-16	33.26	33.88	33.26	33.49	145962
2021-12-17	33.35	33.50	32.89	33.26	311777
2021-12-20	32.85	33.10	32.35	32.80	284562
2021-12-21	33.00	33.60	33.00	33.54	287763
2021-12-22	33.54	33.85	33.24	33.72	200826
2021-12-23	33.85	33.95	33.70	33.84	245459
2021-12-27	33.96	34.48	33.68	34.46	242825
2021-12-28	34.64	34.79	34.45	34.53	174880
2021-12-29	34.47	34.55	34.18	34.45	217086
2021-12-30	34.50	34.74	34.44	34.47	140070
2021-12-31	34.46	35.02	34.40	34.98	226059
2022-01-03	35.16	36.15	35.16	36.07	316902
2022-01-04	36.33	36.94	36.33	36.83	204973
2022-01-05	37.00	37.31	36.43	36.43	255697
2022-01-06	36.90	37.26	36.52	37.07	379355
2022-01-07	37.12	37.55	37.07	37.51	377696
2022-01-10	37.56	37.75	36.95	37.53	526539
2022-01-11	37.80	38.46	37.64	38.46	356647
2022-01-12	38.64	38.97	38.39	38.89	4380197
2022-01-13	38.68	39.03	37.98	37.98	2238481
2022-01-14	37.96	38.80	37.96	38.71	244029
2022-01-18	38.96	39.19	38.59	38.79	298214
2022-01-19	39.08	39.08	38.24	38.48	171362
2022-01-20	38.31	38.93	38.02	38.19	139078
2022-01-21	37.84	37.85	36.91	37.38	289520
2022-01-24	36.65	37.25	35.64	37.23	395116
2022-01-25	37.08	38.41	36.71	38.27	302620
2022-01-26	38.76	39.20	37.95	38.32	226844
2022-01-27	38.58	39.06	37.90	38.32	200366
2022-01-28	38.20	38.47	37.60	38.42	187101
2022-01-31	38.49	39.01	38.12	38.80	165151
2022-02-01	38.63	39.78	38.63	39.73	222016
2022-02-02	39.74	40.15	39.36	40.12	140594
2022-02-03	39.99	40.17	39.54	40.12	222225
2022-02-04	40.36	40.67	39.95	39.74	246752
2022-02-07	39.85	39.98	39.23	39.75	301368
2022-02-08	39.68	39.82	39.07	39.43	174417
2022-02-09	39.62	40.01	39.45	39.65	132597
2022-02-10	39.43	39.98	38.83	39.09	612059
2022-02-11	39.36	40.41	39.35	40.29	239179
2022-02-14	40.32	40.32	39.40	39.51	254160
2022-02-15	39.37	39.48	38.88	39.32	439559
2022-02-16	39.49	40.00	39.25	39.43	163061
2022-02-17	39.43	39.60	38.94	39.08	162340
2022-02-18	39.04	39.32	38.49	38.70	141134
2022-02-22	38.82	38.87	37.44	37.97	418435
2022-02-23	38.09	38.39	37.89	38.04	141115
2022-02-24	38.05	38.09	36.98	37.77	281646
2022-02-25	37.95	38.63	37.86	38.51	125793
2022-02-28	38.07	39.61	38.07	39.48	235056
2022-03-01	39.72	39.95	38.95	39.64	181233
2022-03-02	40.17	40.41	39.88	40.23	214970
2022-03-03	40.09	40.41	39.71	40.08	132657
2022-03-04	40.08	40.37	39.65	40.32	136122
2022-03-07	40.75	41.07	39.46	40.05	433562
2022-03-08	40.48	41.74	40.26	40.50	688558
2022-03-09	39.88	40.24	39.30	39.80	287350
2022-03-10	39.83	40.61	39.79	40.35	138336
2022-03-11	40.21	40.57	39.10	39.24	270300
2022-03-14	39.12	39.12	37.70	38.02	288221
2022-03-15	37.66	37.94	36.96	37.54	226245
2022-03-16	37.81	37.96	37.23	37.81	399167
2022-03-17	38.24	38.60	38.00	38.31	153891
2022-03-18	38.29	38.31	37.81	38.20	203273
2022-03-21	38.64	39.16	38.62	39.02	131784
2022-03-22	39.19	39.24	38.60	39.19	164185
2022-03-23	39.43	39.70	39.30	39.51	260235
2022-03-24	39.74	40.12	39.71	40.09	274077
2022-03-25	40.20	40.77	40.11	40.69	141618
2022-03-28	40.47	40.47	39.72	40.37	176119
2022-03-29	40.18	40.63	39.82	40.63	248117
2022-03-30	40.84	41.05	40.59	40.74	177813
2022-03-31	40.59	40.90	40.28	40.30	233699
2022-04-01	40.32	40.95	40.22	40.53	149036
2022-04-04	40.66	40.90	40.29	40.85	193279
2022-04-05	40.95	41.27	40.44	40.74	239046
2022-04-06	40.98	41.13	40.40	40.74	199059
2022-04-07	40.93	40.93	40.04	40.84	159405
2022-04-08	40.92	41.30	40.55	41.25	114774
2022-04-11	40.94	41.07	40.54	40.71	94917
2022-04-12	41.15	41.88	41.08	41.83	107350
2022-04-13	42.00	42.35	41.63	42.15	1344366
2022-04-14	42.02	42.34	41.75	42.11	335873
2022-04-18	42.36	42.50	41.98	42.04	350457
2022-04-19	42.07	42.61	42.00	42.41	492889
2022-04-20	42.70	43.27	42.35	43.12	549059
2022-04-21	43.37	43.45	42.56	42.70	367006
2022-04-22	42.77	42.77	41.55	41.74	425361
2022-04-25	41.06	41.06	39.17	40.57	369900
2022-04-26	40.55	40.92	40.16	40.26	173814
2022-04-27	40.32	40.67	39.85	40.27	215984
2022-04-28	40.83	41.46	40.08	41.28	122727
2022-04-29	41.29	41.53	40.15	40.36	190328
2022-05-02	40.42	40.51	39.42	40.34	196292
2022-05-03	40.45	41.50	40.40	41.36	193923
2022-05-04	41.95	42.58	41.30	42.55	373198
2022-05-05	42.67	42.67	41.07	40.95	291673
2022-05-06	41.31	41.41	40.41	41.38	286295
2022-05-09	41.16	41.16	39.04	39.20	241353
2022-05-10	39.56	39.81	38.11	38.89	305003
2022-05-11	39.49	40.19	38.29	38.37	272708
2022-05-12	38.35	38.84	37.65	38.24	305920
2022-05-13	38.75	39.77	38.75	39.69	177030
2022-05-16	39.97	40.53	39.84	40.24	208684
2022-05-17	40.48	41.11	40.47	40.92	321319
2022-05-18	41.10	41.10	39.57	40.06	282354
2022-05-19	39.86	40.46	39.45	40.05	283354
2022-05-20	40.55	40.60	39.70	40.31	210243
2022-05-23	40.72	41.00	40.41	40.90	212700
2022-05-24	40.80	40.86	40.10	40.80	168726
2022-05-25	41.04	42.00	40.95	42.00	427644
2022-05-26	42.13	42.26	41.70	41.76	147707
2022-05-27	41.92	42.69	41.62	42.55	160945
2022-05-31	43.00	43.00	42.12	42.38	249206
2022-06-01	42.70	43.00	42.00	42.94	151430
2022-06-02	42.83	43.23	42.57	43.20	143282
2022-06-03	43.10	43.16	42.74	43.10	152409
2022-06-06	43.25	43.32	43.02	43.24	217113
2022-06-07	43.28	43.89	43.08	43.89	199118
2022-06-08	43.90	43.90	43.03	43.35	148159
2022-06-09	43.37	43.38	42.92	43.22	127551
2022-06-10	43.14	43.27	42.09	42.39	160638
2022-06-13	41.56	41.66	40.11	40.31	410017
2022-06-14	40.89	41.17	39.29	39.56	321427
2022-06-15	39.74	40.02	38.50	38.81	152223
2022-06-16	38.17	38.26	36.91	37.03	370215
2022-06-17	37.05	37.31	35.53	36.09	133638
2022-06-21	36.87	37.95	36.74	37.79	241463
2022-06-22	36.62	36.79	36.09	36.32	232560
2022-06-23	36.57	36.57	34.95	35.66	384409
2022-06-24	36.03	36.81	35.81	36.65	181446
2022-06-27	36.99	37.62	36.75	37.28	152340
2022-06-28	38.08	38.54	37.44	37.72	286285
2022-06-29	37.99	38.15	36.93	37.18	216781
2022-06-30	36.59	37.18	36.38	36.87	124594
2022-07-01	36.99	37.47	36.20	37.43	84339
2022-07-05	36.85	36.85	35.53	36.54	135962
2022-07-06	36.25	36.53	34.80	35.88	379773
2022-07-07	36.47	37.51	36.34	37.31	311085
2022-07-08	37.57	37.68	36.99	37.55	99202
2022-07-11	37.02	37.46	36.76	37.32	73575
2022-07-12	36.78	36.99	36.34	36.69	123100
2022-07-13	36.42	37.17	36.42	36.96	213874
2022-07-14	36.19	36.82	35.59	36.82	70987
2022-07-15	37.24	37.37	36.87	37.34	591524
2022-07-18	37.92	38.38	37.80	38.09	150815
2022-07-19	38.32	38.94	38.32	38.91	81414
2022-07-20	38.71	39.07	38.38	38.97	218456
2022-07-21	38.63	38.67	37.86	38.67	211385
2022-07-22	38.73	38.91	37.88	38.21	88102
2022-07-25	38.56	39.31	38.51	39.26	74977
2022-07-26	39.57	40.23	39.53	39.93	171104
2022-07-27	40.18	40.86	39.80	40.77	143320
2022-07-28	41.00	41.40	40.40	41.35	115804
2022-07-29	41.78	42.00	41.41	41.58	84946
2022-08-01	41.02	41.67	40.64	41.67	394141
2022-08-02	41.71	41.71	41.19	41.61	108140
2022-08-03	41.79	41.80	41.03	41.49	170347
2022-08-04	41.59	41.59	40.00	39.38	488500
2022-08-05	39.45	39.94	38.87	39.61	129428
2022-08-08	39.53	40.02	39.53	39.78	104125
2022-08-09	39.92	40.23	39.81	40.11	163962
2022-08-10	40.35	40.84	39.73	40.61	89499
2022-08-11	41.17	41.60	40.66	41.29	144608
2022-08-12	41.31	41.59	41.16	41.59	69779
2022-08-15	41.13	41.43	40.60	41.43	143517
2022-08-16	41.51	41.88	41.45	41.83	113754
2022-08-17	41.67	41.80	41.21	41.57	143361
2022-08-18	42.02	42.52	41.88	42.51	107743
2022-08-19	42.18	42.47	42.14	42.18	53709
2022-08-22	42.05	42.33	41.79	42.18	80079
2022-08-23	42.33	43.01	42.27	42.95	221664
2022-08-24	43.01	43.25	42.95	43.17	141231
2022-08-25	43.33	43.51	43.10	43.47	69586
2022-08-26	43.43	43.46	42.84	43.01	86302
2022-08-29	42.97	43.33	42.78	43.13	202623
2022-08-30	42.91	42.91	42.11	42.23	208250
2022-08-31	41.93	42.41	41.62	42.10	101928
2022-09-01	41.78	41.86	41.26	41.67	156101
2022-09-02	42.39	42.39	41.81	42.14	67161
2022-09-06	42.42	42.54	41.57	41.61	191612
2022-09-07	41.56	41.97	41.25	41.90	83975
2022-09-08	41.99	42.08	41.52	42.02	288056
2022-09-09	42.39	42.70	42.33	42.66	70402
2022-09-12	42.84	43.12	42.72	42.91	93396
2022-09-13	42.55	42.91	42.20	42.25	126522
2022-09-14	42.46	43.06	42.36	43.00	114771
2022-09-15	42.54	42.89	42.47	42.48	116737
2022-09-16	42.22	42.22	41.61	41.83	130113
2022-09-19	41.37	42.04	41.25	42.03	248809
2022-09-20	41.87	42.01	41.61	42.00	73027
2022-09-21	42.46	42.46	41.50	41.50	68856
2022-09-22	41.58	41.70	40.77	40.82	172755
2022-09-23	40.39	40.39	38.26	38.58	212938
2022-09-26	38.44	38.63	37.40	37.51	344088
2022-09-27	37.93	38.97	37.82	38.16	208769
2022-09-28	38.42	39.88	38.32	39.88	140984
2022-09-29	39.60	39.60	38.44	39.28	65511
2022-09-30	39.23	39.88	38.85	39.44	106727
2022-10-03	40.16	40.42	39.73	40.13	210090
2022-10-04	40.72	41.40	40.62	41.40	201131
2022-10-05	40.93	41.44	40.43	41.40	99765
2022-10-06	41.01	41.43	40.70	40.96	120535
2022-10-07	40.84	41.25	40.45	40.92	150695
2022-10-10	41.07	41.08	39.96	40.20	91824
2022-10-11	39.95	40.91	39.55	40.51	91849
2022-10-12	40.60	40.98	39.89	40.78	662542
2022-10-13	40.28	41.61	40.00	41.52	162263
2022-10-14	41.39	41.39	40.67	40.96	91169
2022-10-17	41.38	41.60	41.09	41.60	125491
2022-10-18	41.68	42.21	41.62	42.14	103982
2022-10-19	42.10	42.14	41.53	42.12	125441
2022-10-20	42.26	42.37	41.69	41.93	758282
2022-10-21	42.06	42.40	41.47	42.31	139983
2022-10-24	42.41	42.47	41.90	42.12	96508
2022-10-25	42.18	42.50	41.86	42.43	140890
2022-10-26	42.65	42.85	42.48	42.73	97948
2022-10-27	43.06	43.47	42.99	43.15	111033
2022-10-28	43.25	43.49	42.85	43.49	178092
2022-10-31	43.33	43.97	43.29	43.80	141152
2022-11-01	44.19	44.22	43.84	43.96	67217
2022-11-02	43.77	43.82	43.11	43.31	183790
2022-11-03	43.14	43.55	42.92	43.41	124469
2022-11-04	44.08	44.18	43.11	42.78	158537
2022-11-07	42.97	43.03	42.65	42.87	196971
2022-11-08	42.90	43.11	42.63	42.93	102702
2022-11-09	42.67	42.84	42.01	42.05	131216
2022-11-10	42.81	42.91	42.45	42.83	144369
2022-11-11	43.25	43.25	42.62	42.81	346896
2022-11-14	42.62	43.37	42.62	42.72	140741
2022-11-15	42.97	43.16	42.43	42.55	132288
2022-11-16	42.35	42.73	42.16	42.61	91710
2022-11-17	42.37	42.53	42.13	42.49	81430
2022-11-18	42.30	42.71	42.04	42.66	50960
2022-11-21	42.56	42.56	41.71	42.48	81383
2022-11-22	42.66	43.24	42.43	43.21	92941
2022-11-23	42.79	43.02	42.60	42.60	79412
2022-11-25	42.74	42.91	42.61	42.66	27532
2022-11-28	42.08	42.53	42.07	42.30	131010
2022-11-29	42.64	42.80	42.40	42.80	105745
2022-11-30	42.75	43.00	42.51	43.00	112008
2022-12-01	42.96	43.09	42.53	42.53	70074
2022-12-02	42.58	42.90	42.42	42.90	72208
2022-12-05	42.87	42.87	42.00	42.28	78170
2022-12-06	42.22	42.30	41.23	41.59	143355
2022-12-07	41.63	41.67	41.03	41.24	97541
2022-12-08	41.46	41.49	40.69	40.69	115050
2022-12-09	40.77	40.99	40.04	40.30	83462
2022-12-12	40.43	41.03	40.16	41.03	79500
2022-12-13	41.21	41.64	40.77	41.64	176699
2022-12-14	41.66	41.66	40.80	41.22	77695
2022-12-15	40.81	40.92	40.19	40.77	188343
2022-12-16	40.47	40.86	39.84	40.86	63315
2022-12-19	41.02	41.02	39.66	40.01	132445
2022-12-20	39.83	40.47	39.75	39.96	160957
2022-12-21	40.23	40.94	40.15	40.78	123182
2022-12-22	40.83	40.83	39.82	40.44	110703
2022-12-23	40.50	41.35	40.33	41.35	62245
2022-12-27	41.43	41.43	40.92	41.13	95368
2022-12-28	41.17	41.17	40.26	40.60	120542
2022-12-29	40.58	41.16	40.56	41.02	93531
2022-12-30	40.84	41.45	40.84	41.29	76108
2023-01-03	41.39	41.39	40.38	40.72	256126
2023-01-04	40.56	41.25	40.55	40.68	219925
2023-01-05	40.88	41.49	40.79	41.49	98936
2023-01-06	41.76	42.44	41.76	42.44	85863
2023-01-09	42.73	42.87	42.26	42.51	174489
2023-01-10	42.51	42.64	42.27	42.36	57935
2023-01-11	42.62	42.77	42.24	42.69	80983
2023-01-12	42.78	43.12	42.52	43.07	135958
2023-01-13	43.09	43.10	42.80	43.02	99774
2023-01-17	43.01	43.17	42.82	42.97	84626
2023-01-18	42.93	43.18	42.35	42.35	171414
2023-01-19	42.25	42.85	42.13	42.38	77038
2023-01-20	42.79	43.00	42.59	43.00	60764
2023-01-23	43.06	43.60	42.82	43.50	306983
2023-01-24	43.57	43.68	43.08	43.62	61398
2023-01-25	43.46	43.48	43.14	43.47	52090
2023-01-26	43.77	43.87	43.33	43.73	90825
2023-01-27	43.88	43.97	43.63	43.70	128074
2023-01-30	43.73	43.76	43.05	43.15	70213
2023-01-31	43.23	43.37	42.92	43.31	80587
2023-02-01	43.28	43.54	42.99	43.30	97088
2023-02-02	43.43	43.75	43.20	43.59	142083
2023-02-03	43.57	43.92	43.28	43.28	175950
2023-02-06	43.31	43.60	43.02	42.51	221473
2023-02-07	42.52	42.73	42.27	42.55	92898
2023-02-08	42.61	42.71	42.28	42.68	128778
2023-02-09	42.59	42.82	42.34	42.46	131788
2023-02-10	42.79	43.00	42.46	42.98	71373
2023-02-13	42.92	43.18	42.78	42.83	185297
2023-02-14	42.83	43.47	42.77	43.28	60661
2023-02-15	43.17	43.40	42.88	43.22	126109
2023-02-16	43.09	43.29	42.87	43.06	66005
2023-02-17	42.92	42.92	42.38	42.39	44690
2023-02-21	42.43	42.45	42.01	42.09	61955
2023-02-22	42.31	42.48	41.67	42.42	74101
2023-02-23	42.67	42.67	42.28	42.63	55811
2023-02-24	42.64	42.64	42.16	42.33	56112
2023-02-27	42.39	42.55	42.15	42.32	61950
2023-02-28	42.31	42.44	42.06	42.06	47122
2023-03-01	42.12	42.35	42.00	42.09	97338
2023-03-02	42.06	42.65	41.67	42.54	58668
2023-03-03	42.36	42.95	42.36	42.71	97594
2023-03-06	42.57	43.05	42.57	42.90	135205
2023-03-07	43.06	43.06	42.58	42.70	92561
2023-03-08	42.62	42.77	42.31	42.64	115914
2023-03-09	42.85	42.86	42.33	42.38	89905
2023-03-10	42.45	42.59	41.89	42.01	121744
2023-03-13	41.80	42.28	40.91	41.68	109118
2023-03-14	41.96	42.38	41.27	41.82	82898
2023-03-15	41.44	41.44	40.38	40.87	193871
2023-03-16	40.66	41.07	40.00	40.96	204198
2023-03-17	41.05	41.05	40.02	40.44	68289
2023-03-20	40.45	40.99	40.02	40.06	114095
2023-03-21	40.83	41.35	40.77	41.20	88225
2023-03-22	41.34	41.34	40.47	40.47	65118
2023-03-23	40.85	40.96	39.83	40.26	57718
2023-03-24	40.12	40.48	39.52	40.43	71058
2023-03-27	40.64	41.02	40.45	40.93	55803
2023-03-28	40.92	41.37	40.66	41.13	73390
2023-03-29	41.17	41.57	40.92	41.57	82140
2023-03-30	41.63	41.84	41.37	41.81	62236
2023-03-31	41.86	41.95	41.55	41.60	63106
2023-04-03	42.32	42.51	42.12	42.32	83077
2023-04-04	42.30	42.45	41.87	42.20	53685
2023-04-05	42.23	42.40	41.91	42.13	33212
2023-04-06	42.15	42.30	41.85	42.08	122380
2023-04-10	42.11	42.39	41.82	42.00	39338
2023-04-11	42.05	42.53	41.68	41.98	102493
2023-04-12	42.45	42.54	42.00	42.40	87903
2023-04-13	42.62	42.62	42.26	42.44	197758
2023-04-14	42.42	42.50	42.20	42.26	98505
2023-04-17	42.57	42.64	42.21	42.52	61810
2023-04-18	42.56	42.56	42.08	42.15	185228
2023-04-19	42.24	42.30	42.00	42.00	334983
2023-04-20	41.88	42.02	41.75	41.88	73674
2023-04-21	42.15	42.15	41.79	42.09	79314
2023-04-24	42.03	42.36	42.01	42.19	70050
2023-04-25	42.07	42.10	41.79	41.81	56454
2023-04-26	41.79	41.94	41.54	41.78	73643
2023-04-27	41.90	42.16	41.76	42.14	46477
2023-04-28	41.97	42.39	41.97	42.35	65451
2023-05-01	42.15	42.62	42.00	42.15	56431
2023-05-02	42.20	42.31	41.26	41.61	75231
2023-05-03	41.58	41.67	41.18	41.19	71904
2023-05-04	41.24	41.24	40.62	39.93	75922
2023-05-05	40.38	40.81	40.22	40.58	117791
2023-05-08	40.69	40.80	40.26	40.51	197158
2023-05-09	40.35	40.81	40.29	40.64	76317
2023-05-10	40.73	40.73	40.22	40.57	33461
2023-05-11	40.32	40.62	40.29	40.37	106156
2023-05-12	40.52	40.87	40.42	40.68	41286
2023-05-15	41.08	42.00	40.99	41.99	190636
2023-05-16	41.58	41.90	41.06	41.52	87857
2023-05-17	41.53	41.80	41.40	41.74	72378
2023-05-18	41.75	42.38	41.41	42.37	121455
2023-05-19	42.36	42.50	42.18	42.31	151810
2023-05-22	42.35	42.57	42.14	42.41	77599
2023-05-23	42.36	42.66	41.96	42.50	152599
2023-05-24	42.68	42.68	42.09	42.25	156062
2023-05-25	42.08	42.21	41.73	42.20	107592
2023-05-26	42.27	42.27	41.87	42.04	110388
2023-05-30	41.98	42.00	41.54	41.77	209793
2023-05-31	41.42	41.73	41.25	41.36	168555
2023-06-01	41.50	41.91	41.34	41.81	133006
2023-06-02	42.08	42.53	41.83	42.33	143090
2023-06-05	42.47	42.49	42.05	42.33	87852
2023-06-06	42.05	42.54	41.95	42.40	145470
2023-06-07	42.49	42.91	42.41	42.77	129077
2023-06-08	42.75	42.89	42.41	42.88	183662
2023-06-09	42.66	42.66	42.28	42.46	88074
2023-06-12	42.36	42.40	41.92	42.01	154131
2023-06-13	42.17	42.61	41.99	42.11	126843
2023-06-14	42.34	42.36	42.07	42.26	83062
2023-06-15	42.31	42.90	42.22	42.63	71715
2023-06-16	42.88	43.05	42.74	42.94	50925
2023-06-20	42.83	42.92	42.31	42.51	399519
2023-06-21	42.49	42.84	42.42	42.55	61392
2023-06-22	42.29	42.34	42.07	42.29	95728
2023-06-23	42.22	42.24	41.74	41.87	129206
2023-06-26	41.92	42.52	41.92	42.25	63229
2023-06-27	42.34	42.41	42.07	42.30	81461
2023-06-28	42.30	42.62	41.94	42.62	98676
2023-06-29	42.60	42.81	42.46	42.68	77373
2023-06-30	42.79	43.08	42.71	42.93	63800
2023-07-03	42.92	43.26	42.85	43.08	134871
2023-07-05	43.28	43.33	42.76	43.02	91844
2023-07-06	42.75	42.79	42.42	42.73	282264
2023-07-07	42.76	43.20	42.70	43.00	114093
2023-07-10	43.07	43.30	42.85	43.25	92076
2023-07-11	43.26	43.54	43.21	43.37	140245
2023-07-12	43.47	43.70	43.43	43.56	63108
2023-07-13	43.64	43.97	43.55	43.75	71689
2023-07-14	43.80	43.80	43.30	43.32	147068
2023-07-17	43.48	43.61	43.26	43.51	66314
2023-07-18	43.54	43.93	43.54	43.71	71292
2023-07-19	43.69	44.00	43.69	43.82	87001
2023-07-20	43.88	44.03	43.80	43.92	155524
2023-07-21	43.92	44.14	43.84	43.85	70084
2023-07-24	43.90	44.52	43.90	44.42	78764
2023-07-25	44.54	44.54	44.17	44.17	83293
2023-07-26	44.30	44.42	44.07	44.20	113750
2023-07-27	44.34	44.34	44.02	44.04	105164
2023-07-28	44.26	44.39	44.02	44.35	80425
2023-07-31	44.33	44.69	44.33	44.55	64604
2023-08-01	44.39	44.58	44.06	44.58	104500
2023-08-02	44.32	44.32	43.90	44.15	62044
2023-08-03	44.16	44.16	43.60	43.86	83268
2023-08-04	43.93	44.19	43.69	42.88	58915
2023-08-07	43.05	43.05	42.71	42.90	71997
2023-08-08	42.65	43.07	42.50	43.07	60652
2023-08-09	42.94	43.24	42.81	42.85	71635
2023-08-10	42.94	43.20	42.72	42.96	71363
2023-08-11	42.79	43.30	42.79	43.24	117071
2023-08-14	43.22	43.25	42.92	43.07	56608
2023-08-15	43.07	43.22	42.73	42.81	109851
2023-08-16	42.80	43.03	42.69	42.93	159920
2023-08-17	43.02	43.23	42.97	43.05	121307
2023-08-18	42.90	43.45	42.90	43.45	69769
2023-08-21	43.45	43.61	43.18	43.37	116820
2023-08-22	43.48	43.53	43.21	43.38	136499
2023-08-23	43.26	43.28	42.90	43.21	109981
2023-08-24	43.21	43.48	43.18	43.27	54484
2023-08-25	43.37	43.56	43.19	43.46	59549
2023-08-28	43.46	43.77	43.46	43.69	56336
2023-08-29	43.71	43.82	43.47	43.74	63342
2023-08-30	43.81	43.94	43.71	43.85	140005
2023-08-31	43.85	43.85	43.61	43.72	75642
2023-09-01	43.75	44.21	43.75	44.19	63207
2023-09-05	44.30	44.52	44.23	44.28	45680
2023-09-06	44.33	44.35	43.51	43.58	37339
2023-09-07	43.61	43.92	43.56	43.81	99177
2023-09-08	43.81	44.03	43.76	43.92	39591
2023-09-11	44.03	44.23	43.69	43.72	50892
2023-09-12	43.89	44.32	43.89	44.26	49745
2023-09-13	44.26	44.26	43.92	44.22	77335
2023-09-14	44.33	44.48	44.29	44.46	58290
2023-09-15	44.26	44.49	44.21	44.23	57041
2023-09-18	44.19	44.50	44.00	44.48	129475
2023-09-19	44.53	44.84	44.37	44.79	63887
2023-09-20	44.66	45.35	44.60	44.98	134102
2023-09-21	44.99	45.04	44.43	44.67	94837
2023-09-22	44.84	45.19	44.27	44.57	62204
2023-09-25	44.50	45.26	44.50	44.73	101850
2023-09-26	44.70	44.75	44.27	44.30	78921
2023-09-27	44.71	44.89	44.46	44.77	92547
2023-09-28	44.65	44.81	44.44	44.77	183929
2023-09-29	44.88	44.89	44.48	44.59	85662
2023-10-02	44.65	44.68	43.86	44.04	114986
2023-10-03	44.00	44.02	43.32	43.58	162485
2023-10-04	43.58	43.58	42.78	43.17	132249
2023-10-05	43.06	43.54	43.02	43.35	265981
2023-10-06	43.32	43.76	43.19	43.44	112433
2023-10-09	44.07	44.32	43.90	44.25	132516
2023-10-10	44.16	44.61	44.07	44.34	54525
2023-10-11	44.39	44.70	44.20	44.20	99873
2023-10-12	44.59	44.59	44.15	44.50	65401
2023-10-13	44.72	44.90	44.64	44.81	86959
2023-10-16	45.00	45.15	44.60	45.10	112223
2023-10-17	45.02	45.24	44.96	45.01	64541
2023-10-18	45.20	45.45	45.17	45.19	68956
2023-10-19	45.14	45.50	45.00	45.40	83525
2023-10-20	45.25	45.31	45.01	45.11	89281
2023-10-23	44.90	45.05	44.71	44.83	47527
2023-10-24	44.92	44.97	44.57	44.94	94250
2023-10-25	44.93	44.97	44.70	44.79	69782
2023-10-26	44.68	44.68	44.27	44.43	79192
2023-10-27	44.44	44.44	44.12	44.18	102647
2023-10-30	44.34	44.43	43.91	44.13	58537
2023-10-31	44.17	44.59	44.00	44.28	171369
2023-11-01	44.34	44.86	43.85	44.64	312231
2023-11-02	44.62	45.69	44.62	45.58	105085
2023-11-03	45.68	45.91	45.28	45.91	134508
2023-11-06	45.93	45.96	45.48	44.69	88670
2023-11-07	44.40	44.40	43.85	44.23	166426
2023-11-08	44.18	44.18	43.40	43.44	127768
2023-11-09	43.99	43.99	43.52	43.68	171387
2023-11-10	43.75	44.09	43.70	43.83	75183
2023-11-13	43.85	44.08	43.62	43.96	111830
2023-11-14	44.35	44.50	43.96	44.41	108889
2023-11-15	44.43	44.82	44.40	44.58	147120
2023-11-16	44.34	44.71	43.93	44.20	104233
2023-11-17	44.20	44.99	44.20	44.91	141905
2023-11-20	44.85	45.05	44.63	44.90	87259
2023-11-21	44.85	45.12	44.57	45.02	94416
2023-11-22	44.63	45.20	44.54	45.20	62981
2023-11-24	45.31	45.45	45.03	45.20	32463
2023-11-27	45.25	45.33	45.01	45.25	48942
2023-11-28	45.25	45.26	44.80	45.25	91776
2023-11-29	45.32	45.66	45.09	45.50	63720
2023-11-30	45.54	46.12	45.40	46.12	73044
2023-12-01	45.99	46.37	45.72	46.26	155590
2023-12-04	46.05	46.23	45.72	46.17	137902
2023-12-05	45.85	45.95	45.58	45.67	146854
2023-12-06	45.58	45.71	44.84	44.96	117485
2023-12-07	44.97	45.00	44.56	44.80	95962
2023-12-08	44.73	44.83	44.51	44.67	75858
2023-12-11	44.52	44.65	43.85	43.98	68983
2023-12-12	43.85	43.85	43.40	43.67	110405
2023-12-13	43.63	44.20	43.44	44.14	86133
2023-12-14	44.21	44.85	43.98	44.54	143577
2023-12-15	44.37	44.50	43.85	44.39	179854
2023-12-18	44.47	44.79	44.35	44.35	157400
2023-12-19	44.34	44.73	44.27	44.62	109121
2023-12-20	44.78	44.78	44.21	44.21	68441
2023-12-21	44.29	44.60	44.22	44.44	48935
2023-12-22	44.58	44.63	44.20	44.30	106832
2023-12-26	44.48	44.59	44.17	44.42	81445
2023-12-27	44.34	44.44	44.09	44.13	44560
2023-12-28	44.21	44.45	43.92	44.11	161977
2023-12-29	44.27	44.41	43.99	44.30	165527
2024-01-02	44.31	44.69	44.24	44.69	105422
2024-01-03	44.82	45.18	44.67	45.01	317951
2024-01-04	45.09	45.36	44.60	44.69	138415
2024-01-05	44.80	45.12	44.76	44.87	57414
2024-01-08	44.74	44.90	44.40	44.82	59096
2024-01-09	44.72	44.86	44.45	44.86	123565
2024-01-10	44.84	44.99	44.71	44.88	46635
2024-01-11	44.88	45.07	44.57	44.77	153767
2024-01-12	45.13	45.27	44.75	45.15	130631
2024-01-16	45.10	45.20	44.57	44.57	69322
2024-01-17	44.68	44.76	44.18	44.45	65509
2024-01-18	44.52	44.65	44.06	44.26	273909
2024-01-19	44.35	44.45	44.11	44.23	181194
2024-01-22	44.81	45.28	44.64	45.00	142120
2024-01-23	45.03	45.25	45.01	45.22	74132
2024-01-24	45.39	45.47	45.03	45.40	76071
2024-01-25	45.47	45.83	45.36	45.53	62117
2024-01-26	45.64	46.27	45.46	46.15	111191
2024-01-29	46.28	46.51	45.97	46.46	115626
2024-01-30	46.41	46.68	46.19	46.49	110406
2024-01-31	46.46	46.57	45.96	46.05	142812
2024-02-01	46.35	46.59	45.81	45.90	135779
2024-02-02	45.78	45.99	45.46	45.79	81621
2024-02-05	45.66	45.82	45.34	45.74	120946
2024-02-06	45.76	45.79	45.31	44.56	132620
2024-02-07	44.79	44.79	44.49	44.74	124972
2024-02-08	44.71	44.90	44.62	44.89	227132
2024-02-09	44.81	44.98	44.54	44.64	65785
2024-02-12	44.67	45.24	44.65	45.05	82804
2024-02-13	45.13	45.14	44.59	44.84	200876
2024-02-14	44.88	45.08	44.64	44.97	110683
2024-02-15	45.06	45.81	45.06	45.68	181044
2024-02-16	45.55	46.13	45.50	46.04	88006
2024-02-20	45.85	46.54	45.77	46.39	138104
2024-02-21	46.30	46.70	46.27	46.70	72701
2024-02-22	46.65	46.96	46.53	46.78	91215
2024-02-23	46.71	47.06	46.62	46.95	71199
2024-02-26	46.77	46.96	46.58	46.58	112497
2024-02-27	46.64	46.88	46.51	46.56	74538
2024-02-28	46.56	46.87	46.19	46.19	47651
2024-02-29	46.27	46.62	46.27	46.51	44988
2024-03-01	46.54	47.09	46.54	47.02	85053
2024-03-04	47.09	47.15	46.78	46.89	129084
2024-03-05	46.81	47.43	46.81	47.40	120278
2024-03-06	47.48	47.90	47.47	47.69	93478
2024-03-07	47.74	47.84	47.51	47.80	67862
2024-03-08	47.83	47.83	47.10	47.19	257109
2024-03-11	47.29	47.47	46.93	47.41	87461
2024-03-12	47.50	47.61	47.33	47.56	56392
2024-03-13	47.90	47.90	47.43	47.63	58515
2024-03-14	47.64	47.66	46.88	46.93	80797
2024-03-15	46.97	47.40	46.81	47.28	56830
2024-03-18	47.51	47.51	47.28	47.50	77697
2024-03-19	47.52	47.83	47.52	47.83	128739
2024-03-20	47.79	48.21	47.73	48.21	774654
2024-03-21	48.28	48.35	48.03	48.35	153800
2024-03-22	48.26	48.26	47.85	47.88	110375
2024-03-25	47.80	48.24	47.68	47.76	76469
2024-03-26	47.85	47.85	47.57	47.63	77422
2024-03-27	47.73	47.90	47.73	47.80	87626
2024-03-28	47.86	48.31	47.86	48.22	108167
2024-04-01	48.24	48.38	47.96	48.32	119107
2024-04-02	48.43	48.61	48.32	48.59	152937
2024-04-03	48.72	49.06	48.72	48.98	120686
2024-04-04	49.09	49.25	48.71	48.71	89921
2024-04-05	48.72	48.80	48.37	48.57	134062
2024-04-08	48.51	48.73	48.47	48.52	130138
2024-04-09	48.61	48.63	48.02	48.11	63395
2024-04-10	48.00	48.06	47.68	47.68	122415
2024-04-11	47.74	47.74	47.36	47.64	108382
2024-04-12	47.75	48.08	47.08	47.18	89519
2024-04-15	47.30	47.38	46.49	46.56	92318
2024-04-16	46.57	46.57	46.09	46.29	90277
2024-04-17	46.31	46.87	46.29	46.61	322726
2024-04-18	46.64	47.26	46.64	47.10	168882
2024-04-19	47.19	47.95	47.19	47.69	117959
2024-04-22	47.63	48.02	47.51	47.79	118784
2024-04-23	47.84	48.15	47.82	47.97	180966
2024-04-24	48.00	48.22	47.70	48.04	113724
2024-04-25	47.98	48.28	47.81	48.07	94329
2024-04-26	48.03	48.33	47.89	48.33	83203
2024-04-29	48.28	48.48	48.23	48.39	73050
2024-04-30	48.42	48.42	47.61	47.69	84889
2024-05-01	47.69	47.69	47.15	47.24	140742
2024-05-02	47.55	47.79	47.35	47.65	83346
2024-05-03	47.87	48.07	47.60	48.07	72719
2024-05-06	48.21	48.22	47.98	47.10	94839
2024-05-07	47.30	47.48	47.17	47.45	87846
2024-05-08	47.35	47.77	47.23	47.77	70971
2024-05-09	47.76	47.96	47.61	47.85	133031
2024-05-10	47.73	47.80	47.23	47.31	62795
2024-05-13	47.58	47.65	46.77	46.85	179983
2024-05-14	46.96	47.33	46.85	47.33	86025
2024-05-15	47.51	47.57	46.85	47.45	910325
2024-05-16	47.40	47.50	47.11	47.30	152682
2024-05-17	47.18	47.75	46.91	47.44	101654
2024-05-20	47.64	47.81	47.31	47.80	114883
2024-05-21	47.74	47.77	47.42	47.72	533613
2024-05-22	47.60	47.60	46.78	47.20	242611
2024-05-23	47.14	47.14	46.33	46.33	74704
2024-05-24	46.66	46.69	46.36	46.47	66129
2024-05-28	46.54	46.75	46.33	46.55	64761
2024-05-29	46.47	46.65	46.23	46.32	75875
2024-05-30	46.35	46.35	46.11	46.20	125868
2024-05-31	46.26	47.03	46.26	47.00	104752
2024-06-03	46.80	46.80	46.14	46.33	91580
2024-06-04	46.32	46.49	45.88	46.49	71410
2024-06-05	46.58	46.94	46.23	46.94	87001
2024-06-06	46.87	47.34	46.65	47.13	87019
2024-06-07	47.04	47.34	46.69	47.25	64357
2024-06-10	47.12	48.01	47.12	47.54	79514
2024-06-11	47.80	47.80	47.36	47.51	53405
2024-06-12	47.69	47.69	47.18	47.47	55146
2024-06-13	47.25	47.26	47.01	47.23	50312
2024-06-14	47.03	47.03	46.71	46.77	83072
2024-06-17	46.73	47.23	46.64	47.08	62261
2024-06-18	47.13	47.38	46.92	46.97	1688855
2024-06-20	46.89	47.41	46.89	47.34	210027
2024-06-21	47.37	47.58	47.31	47.55	59247
2024-06-24	47.48	48.31	47.38	48.25	80568
2024-06-25	48.17	48.39	48.00	48.30	56843
2024-06-26	48.23	48.41	48.11	48.41	48243
2024-06-27	48.50	48.52	48.18	48.48	357297
2024-06-28	48.48	48.83	48.23	48.50	71249
2024-07-01	48.67	48.90	48.47	48.77	65682
2024-07-02	48.89	49.09	48.73	48.84	54260
2024-07-03	48.90	49.29	48.90	49.13	35514
2024-07-05	49.27	49.27	48.62	48.75	77040
2024-07-08	48.85	49.02	48.73	48.82	63736
2024-07-09	48.80	49.08	48.67	49.04	54534
2024-07-10	48.90	49.07	48.69	48.80	91654
2024-07-11	48.85	48.92	48.46	48.85	632687
2024-07-12	48.96	49.05	48.71	48.95	293772
2024-07-15	49.15	49.47	48.96	49.26	80002
2024-07-16	49.28	49.56	49.17	49.45	68782
2024-07-17	49.69	49.91	49.48	49.59	124509
2024-07-18	49.52	49.92	49.41	49.68	72414
2024-07-19	49.58	50.10	49.40	49.41	93886
2024-07-22	49.69	49.91	49.46	49.84	71111
2024-07-23	49.78	49.78	49.41	49.68	140761
2024-07-24	49.65	49.65	48.69	48.70	52481
2024-07-25	48.82	48.91	48.41	48.68	52025
2024-07-26	48.69	49.00	48.45	48.81	40542
2024-07-29	48.99	48.99	48.42	48.63	36593
2024-07-30	48.73	48.89	48.44	48.89	41864
2024-07-31	49.17	49.17	48.67	48.71	71728
2024-08-01	48.74	48.75	48.07	48.57	127008
2024-08-02	48.37	48.37	47.31	47.87	191795
2024-08-05	46.58	47.07	46.02	46.65	152692
2024-08-06	46.83	47.70	46.83	46.54	114195
2024-08-07	47.25	47.25	46.13	46.23	130365
2024-08-08	46.46	46.87	46.25	46.81	225287
2024-08-09	46.77	46.77	46.08	46.27	72435
2024-08-12	46.48	46.49	45.55	45.91	79406
2024-08-13	45.73	45.78	45.28	45.78	160646
2024-08-14	45.79	46.41	45.60	46.38	146880
2024-08-15	46.42	46.95	46.42	46.76	154921
2024-08-16	46.66	48.00	46.66	48.00	67607
2024-08-19	47.75	48.00	47.64	47.77	83270
2024-08-20	47.77	47.77	47.11	47.41	109951
2024-08-21	47.25	47.37	47.06	47.30	96530
2024-08-22	47.29	47.35	47.14	47.33	57668
2024-08-23	47.20	47.63	47.20	47.52	60062
2024-08-26	47.61	48.00	47.57	47.91	99077
2024-08-27	47.95	47.95	47.20	47.21	62478
2024-08-28	47.35	47.35	46.78	46.87	94046
2024-08-29	47.12	47.88	47.12	47.83	51978
2024-08-30	47.68	48.01	47.68	47.92	56736
2024-09-03	47.73	47.73	47.10	47.62	152733
2024-09-04	47.58	47.81	47.27	47.29	73617
2024-09-05	47.45	47.68	47.30	47.68	162850
2024-09-06	47.37	47.55	47.01	47.24	54606
2024-09-09	47.29	47.44	47.00	47.00	91860
2024-09-10	47.15	47.45	46.88	47.17	66446
2024-09-11	47.20	47.57	47.01	47.21	57792
2024-09-12	47.53	47.89	47.37	47.89	59660
2024-09-13	47.76	48.15	47.76	48.15	77337
2024-09-16	48.10	48.36	48.09	48.26	63192
2024-09-17	48.30	48.57	48.12	48.38	80082
2024-09-18	48.35	48.61	48.01	48.16	57144
2024-09-19	48.72	48.72	47.88	47.99	87129
2024-09-20	47.96	47.99	47.72	47.92	57092
2024-09-23	47.93	48.45	47.87	48.34	123168
2024-09-24	48.40	48.59	48.12	48.36	129997
2024-09-25	48.40	48.40	47.99	48.16	76298
2024-09-26	48.15	48.15	47.34	47.43	153992
2024-09-27	47.57	47.77	47.47	47.67	122472
2024-09-30	47.81	47.98	47.55	47.98	87092
2024-10-01	47.90	48.20	47.88	48.14	60830
2024-10-02	48.40	48.40	47.87	48.06	67695
2024-10-03	48.16	48.72	47.89	48.72	82833
2024-10-04	48.58	48.62	48.32	48.48	57463
2024-10-07	48.58	48.75	48.28	48.47	87807
2024-10-08	48.28	48.28	47.86	47.94	76420
2024-10-09	47.87	48.24	47.72	48.22	78137
2024-10-10	48.20	48.47	48.11	48.47	77120
2024-10-11	48.49	48.65	48.37	48.65	81769
2024-10-14	48.57	48.57	48.36	48.49	91933
2024-10-15	48.30	48.40	48.00	48.05	70893
2024-10-16	48.13	48.38	48.04	48.32	91527
2024-10-17	48.32	48.35	47.87	48.01	113840
2024-10-18	48.14	48.14	47.65	47.93	84866
2024-10-21	48.10	48.10	47.58	47.67	85388
2024-10-22	47.71	47.75	47.53	47.75	66918
2024-10-23	47.70	47.82	47.55	47.82	77303
2024-10-24	47.86	47.93	47.70	47.89	83661
2024-10-25	48.07	48.07	47.70	47.80	94278
2024-10-28	47.88	47.88	47.46	47.73	94122
2024-10-29	47.76	47.76	47.31	47.54	78140
2024-10-30	47.77	47.85	47.60	47.66	96926
2024-10-31	47.77	47.77	47.44	47.44	40365
2024-11-01	47.59	47.70	47.39	47.48	63573
2024-11-04	47.61	47.78	47.48	47.50	56353
2024-11-05	47.69	48.32	47.69	47.95	63461
2024-11-06	49.00	49.37	48.74	48.43	205176
2024-11-07	48.47	48.64	48.09	48.56	145054
2024-11-08	48.33	48.42	48.01	48.33	165596
2024-11-11	48.36	48.40	48.12	48.22	104961
2024-11-12	48.33	48.35	47.74	47.82	96190
2024-11-13	48.14	48.26	47.81	48.06	76835
2024-11-14	48.33	48.58	48.09	48.58	108259
2024-11-15	48.53	49.03	48.38	48.88	178243
2024-11-18	49.08	49.43	48.88	49.43	413920
2024-11-19	49.29	49.65	49.23	49.54	101375
2024-11-20	49.67	49.68	49.23	49.62	73537
2024-11-21	49.92	50.32	49.56	50.32	128619
2024-11-22	50.37	50.89	50.25	50.89	154504
2024-11-25	50.95	51.06	50.07	50.57	119575
2024-11-26	50.42	50.96	50.42	50.96	80945
2024-11-27	51.00	51.68	51.00	51.59	74481
2024-11-29	51.62	52.61	51.62	52.61	46570
2024-12-02	52.38	52.38	51.57	52.18	86287
2024-12-03	52.21	52.21	51.45	51.83	73140
2024-12-04	51.70	51.70	50.93	51.21	132922
2024-12-05	51.07	51.53	51.00	51.43	182177
2024-12-06	51.45	51.45	50.83	50.89	126260
2024-12-09	51.05	51.40	50.35	50.49	83326
2024-12-10	50.49	50.54	49.72	49.95	96300
2024-12-11	50.19	50.55	50.10	50.40	63984
2024-12-12	50.19	50.71	50.17	50.47	83011
2024-12-13	50.52	50.52	50.23	50.35	62973
2024-12-16	50.42	50.43	49.50	49.66	95056
2024-12-17	49.63	49.63	48.98	49.03	176102
2024-12-18	49.21	49.24	47.98	48.03	158120
2024-12-19	48.50	48.84	48.01	48.15	95020
2024-12-20	48.14	48.90	48.14	48.84	91302
2024-12-23	48.80	49.18	48.30	49.18	76177
2024-12-24	49.19	49.83	49.09	49.83	56999
2024-12-26	49.79	49.79	48.85	49.19	98485
2024-12-27	49.32	49.32	48.54	49.15	67686
2024-12-30	49.07	49.33	48.64	49.24	75285
2024-12-31	49.30	49.58	49.18	49.41	70056
2025-01-02	49.52	50.00	49.33	50.00	132962
2025-01-03	50.01	50.30	49.89	50.10	49337
2025-01-06	50.26	50.37	49.95	50.14	82002
2025-01-07	50.36	50.36	49.83	49.83	76983
2025-01-08	50.05	50.59	49.83	50.34	210826
2025-01-10	50.85	50.90	49.99	50.34	123717
2025-01-13	50.33	50.84	50.33	50.74	95115
2025-01-14	50.83	52.04	50.83	51.90	106754
2025-01-15	52.15	52.32	51.77	52.11	200228
2025-01-16	52.01	52.74	52.00	52.74	96842
2025-01-17	52.76	53.04	52.61	52.95	90321
2025-01-21	53.15	53.88	53.10	53.47	244354
2025-01-22	53.53	54.02	53.11	53.11	225655
2025-01-23	53.44	53.62	53.08	53.09	102121
2025-01-24	53.37	53.65	53.23	53.36	95621
2025-01-27	53.17	53.17	51.70	52.24	159888
2025-01-28	52.33	52.97	52.13	52.97	136784
2025-01-29	53.05	53.30	52.85	52.85	171397
2025-01-30	53.13	54.05	52.89	53.61	246542
2025-01-31	54.01	54.01	52.80	52.97	261072
2025-02-03	52.52	53.71	52.19	53.57	401476
2025-02-04	53.43	54.12	53.23	53.80	209647
2025-02-05	53.88	54.53	53.88	54.53	257132
2025-02-06	54.46	54.46	53.45	52.86	512273
2025-02-07	52.96	52.96	52.20	52.68	349532
2025-02-10	53.16	53.33	52.87	53.16	162911
2025-02-11	52.79	52.79	52.15	52.44	105651
2025-02-12	52.25	52.37	51.64	51.64	155783
2025-02-13	52.01	52.83	51.78	52.83	170857
2025-02-14	52.82	53.32	52.76	53.05	267829
2025-02-18	53.06	53.73	53.06	53.57	181088
2025-02-19	53.60	53.86	53.21	53.51	415744
2025-02-20	53.50	53.83	52.91	53.83	97579
2025-02-21	53.62	53.62	52.75	53.18	88662
2025-02-24	53.25	53.25	52.11	52.68	203162
2025-02-25	52.84	52.84	51.80	52.64	206602
2025-02-26	52.64	52.90	52.46	52.72	228837
2025-02-27	52.93	52.97	52.47	52.64	103918
2025-02-28	52.50	53.35	52.35	53.33	128139
2025-03-03	53.54	53.70	52.79	53.19	110044
2025-03-04	52.74	52.74	51.61	51.96	131744
2025-03-05	52.05	52.08	50.91	51.59	348869
2025-03-06	51.38	51.57	50.56	50.84	140990
2025-03-07	51.02	51.88	50.68	51.57	212590
2025-03-10	51.10	51.99	51.10	51.63	141236
2025-03-11	51.75	52.08	51.38	51.87	160596
2025-03-12	52.05	52.46	51.88	51.98	131710
2025-03-13	51.98	52.35	51.68	51.72	97793
2025-03-14	51.96	52.89	51.81	52.68	114687
2025-03-17	52.69	53.71	52.69	53.58	146694
2025-03-18	53.42	53.74	53.22	53.60	195745
2025-03-19	53.74	53.94	53.51	53.84	161845
2025-03-20	53.63	53.66	53.30	53.42	143284
2025-03-21	53.25	53.38	52.85	52.95	88602
2025-03-24	53.32	53.62	53.10	53.38	194374
2025-03-25	53.32	53.63	53.11	53.43	127268
2025-03-26	53.49	53.89	53.38	53.38	289569
2025-03-27	53.38	53.66	53.19	53.33	85022
2025-03-28	53.47	53.52	52.96	53.47	75970
2025-03-31	53.35	53.54	53.06	53.23	135059
2025-04-01	53.39	53.82	52.93	53.82	126808
2025-04-02	53.79	54.17	53.43	54.16	154369
2025-04-03	52.73	52.91	52.10	52.21	228588
2025-04-04	51.01	51.01	47.98	49.16	489325
2025-04-07	46.78	48.68	45.09	48.16	445188
2025-04-08	49.00	49.31	45.88	46.47	324852
2025-04-09	45.77	48.80	45.10	48.35	453005
2025-04-10	47.73	47.85	46.01	46.94	191117
2025-04-11	47.25	47.80	46.26	47.65	173647
2025-04-14	48.66	49.09	48.27	48.82	127196
2025-04-15	48.84	49.89	48.84	49.49	121518
2025-04-16	49.62	50.09	49.22	49.35	198952
2025-04-17	49.75	50.52	49.60	49.89	247016
2025-04-21	49.88	49.88	48.35	48.57	93276
2025-04-22	49.46	49.91	49.17	49.69	98226
2025-04-23	50.44	50.64	49.72	49.95	121065
2025-04-24	50.10	50.86	50.10	50.85	157877
2025-04-25	50.51	50.77	50.17	50.68	166890
2025-04-28	50.72	50.78	50.23	50.68	108448
2025-04-29	50.65	50.65	50.30	50.34	105518
2025-04-30	50.00	50.00	49.06	49.24	189811
2025-05-01	49.55	49.95	49.14	49.27	153990
2025-05-02	49.68	49.88	49.37	49.80	149576
2025-05-05	49.45	49.45	48.74	49.00	208565
2025-05-06	48.98	49.15	48.09	47.43	247760
2025-05-07	48.07	48.40	47.64	48.22	260901
2025-05-08	48.38	48.79	48.22	48.28	116330
2025-05-09	48.71	48.84	48.23	48.74	92408
2025-05-12	49.61	49.61	48.96	49.13	194574
2025-05-13	49.36	50.35	49.36	50.29	211170
2025-05-14	50.27	50.40	49.85	50.40	275190
2025-05-15	50.35	50.69	50.06	50.69	131907
2025-05-16	50.69	50.73	50.19	50.45	71283
2025-05-19	50.21	50.21	49.83	50.10	98988
2025-05-20	50.29	50.36	50.08	50.33	211157
2025-05-21	50.25	50.25	49.50	49.69	106327
2025-05-22	49.59	49.73	49.19	49.48	102557
2025-05-23	49.25	49.89	49.25	49.85	201632
2025-05-27	50.25	50.34	49.92	50.25	254663
2025-05-28	50.36	50.36	49.88	49.90	98376
2025-05-29	50.09	50.09	49.32	49.58	155683
2025-05-30	49.55	49.60	49.12	49.12	170261
2025-06-02	49.49	49.66	49.11	49.54	142852
2025-06-03	49.62	50.32	49.47	50.23	120755
2025-06-04	50.24	50.47	49.24	49.44	182820
2025-06-05	49.57	49.90	49.34	49.70	115360
2025-06-06	49.84	50.28	49.84	50.19	141864
2025-06-09	50.32	50.39	49.80	49.81	117682
2025-06-10	50.22	50.31	49.95	50.07	92006
2025-06-11	50.32	50.64	50.19	50.64	203321
2025-06-12	50.62	50.90	50.32	50.90	98220
2025-06-13	50.99	51.10	50.49	50.66	122464
2025-06-16	50.85	51.14	50.20	50.45	114845
2025-06-17	50.55	50.75	50.05	50.07	147700
2025-06-18	50.20	50.63	49.95	50.20	147674
2025-06-20	50.35	50.47	50.03	50.35	154205
2025-06-23	50.46	50.61	49.63	49.92	301043
2025-06-24	50.00	50.28	49.71	50.02	385025
2025-06-25	50.01	50.07	49.40	49.53	173390

Explore More About MLPA

Coins representing dividend payouts and trends

MLPA Dividend History

Discover Global X MLP'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

MLPA Stock Split History

Discover Global X MLP'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

MLPA Historical Prices

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

Web Analytics