MOS Historical Prices

Summary

Key Stock Metrics

22.36

(April 7, 2025)

52-Week Low

37.69

(June 4, 2025)

52-Week High

79.28

(April 18, 2022)

All-Time High

35.32

(June 27, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2011-05-25	67.39	69.00	66.97	67.98	9841217
2011-05-26	68.16	69.16	68.03	69.15	7843400
2011-05-27	69.36	70.75	69.20	70.04	10238929
2011-05-31	71.85	72.07	69.75	70.85	9818873
2011-06-01	70.22	71.48	68.21	68.59	9861097
2011-06-02	68.93	70.00	67.88	69.27	5591542
2011-06-03	68.16	69.50	67.12	68.99	6227844
2011-06-06	68.99	69.88	66.65	66.72	4614154
2011-06-07	67.40	67.65	66.18	66.70	4850971
2011-06-08	66.54	66.85	64.74	65.66	8247930
2011-06-09	67.24	69.20	66.96	68.84	10316637
2011-06-10	68.85	69.39	67.50	67.74	5109385
2011-06-13	67.89	68.95	65.50	65.78	7049543
2011-06-14	66.89	68.10	66.25	67.34	6528341
2011-06-15	66.76	66.79	64.22	64.52	9932162
2011-06-16	64.45	65.11	59.81	61.63	15839003
2011-06-17	62.74	62.90	58.84	59.32	16078066
2011-06-20	60.43	60.97	59.33	60.73	9991594
2011-06-21	61.95	64.45	61.40	64.09	11626441
2011-06-22	63.82	64.90	63.50	63.56	7997923
2011-06-23	62.26	63.44	61.53	63.39	8539474
2011-06-24	64.43	64.65	62.77	63.60	12632100
2011-06-27	63.42	65.42	63.17	64.80	7367997
2011-06-28	65.04	65.41	64.40	65.17	6611936
2011-06-29	66.46	68.59	65.84	68.41	10929244
2011-06-30	66.82	67.98	65.68	67.73	13159493
2011-07-01	67.49	67.95	66.12	67.83	6632630
2011-07-05	68.12	69.62	67.85	68.73	6547895
2011-07-06	68.89	69.00	67.79	68.23	5417560
2011-07-07	69.20	70.23	68.76	68.88	4779905
2011-07-08	67.86	70.69	67.75	70.58	8168623
2011-07-11	68.44	68.89	66.31	66.99	12013014
2011-07-12	66.84	67.92	65.55	66.32	8284956
2011-07-13	67.07	68.28	66.65	66.94	6282232
2011-07-14	67.65	68.08	65.99	66.08	4780269
2011-07-15	66.49	67.19	66.05	66.75	4409389
2011-07-18	66.77	66.88	65.36	66.46	5503065
2011-07-19	68.38	69.97	67.55	68.49	12921491
2011-07-20	69.28	69.55	68.62	68.96	5881824
2011-07-21	69.29	70.99	68.52	70.62	6363942
2011-07-22	71.62	74.00	71.46	72.88	9794104
2011-07-25	72.04	74.31	71.89	73.03	5666333
2011-07-26	73.14	73.14	71.50	72.19	4384698
2011-07-27	71.74	72.00	70.36	70.63	4581182
2011-07-28	71.06	72.39	70.30	70.55	5020773
2011-07-29	69.49	71.07	68.45	70.72	4437898
2011-08-01	72.41	72.75	70.28	71.39	5239244
2011-08-02	70.33	71.56	68.77	68.84	7077021
2011-08-03	70.08	70.43	66.74	70.00	8157009
2011-08-04	69.26	69.26	63.37	64.19	14492636
2011-08-05	65.38	66.26	60.55	63.59	10532170
2011-08-08	60.80	61.81	55.70	57.51	14914623
2011-08-09	58.33	60.96	57.00	60.93	7211382
2011-08-10	59.74	61.99	58.52	59.48	9505688
2011-08-11	62.07	65.57	61.91	64.46	11973511
2011-08-12	66.15	66.31	64.21	64.77	4686091
2011-08-15	65.66	66.54	64.70	66.44	4282248
2011-08-16	65.40	66.16	64.80	65.53	4747983
2011-08-17	65.62	67.36	65.60	67.11	5095137
2011-08-18	64.29	64.56	62.53	64.08	9189234
2011-08-19	62.42	66.29	62.25	63.02	5667158
2011-08-22	64.92	65.21	62.45	62.79	6250961
2011-08-23	63.22	65.73	62.91	65.45	6030243
2011-08-24	65.59	67.49	65.14	67.45	6319689
2011-08-25	67.46	68.20	66.51	66.81	5494181
2011-08-26	66.26	71.00	65.71	69.38	8625472
2011-08-29	70.75	73.38	70.70	72.64	7049522
2011-08-30	72.08	74.00	71.97	73.18	5450899
2011-08-31	73.66	73.97	70.16	71.13	7263247
2011-09-01	71.02	71.64	70.28	70.65	6238981
2011-09-02	68.80	70.25	67.86	70.00	4943789
2011-09-06	67.21	70.44	67.20	70.38	5595029
2011-09-07	71.60	71.89	70.67	71.12	5226232
2011-09-08	70.43	72.35	70.35	70.77	4589864
2011-09-09	69.87	71.15	68.21	69.97	4960934
2011-09-12	69.94	71.75	68.10	69.49	6165884
2011-09-13	69.43	70.60	68.63	70.24	4156144
2011-09-14	70.56	71.68	69.24	70.76	3506950
2011-09-15	71.31	71.72	69.86	71.07	4330059
2011-09-16	71.08	71.47	69.60	70.99	8276884
2011-09-19	69.87	70.23	68.05	68.51	5643462
2011-09-20	68.54	69.02	65.81	66.04	6776941
2011-09-21	66.05	66.60	63.29	63.59	8143909
2011-09-22	62.23	62.55	58.90	60.11	14204985
2011-09-23	57.89	60.58	56.52	57.70	36809733
2011-09-26	58.27	58.90	54.50	58.76	12752100
2011-09-27	61.13	61.90	59.63	60.35	9061428
2011-09-28	60.22	60.22	56.71	57.19	9203833
2011-09-29	56.83	56.98	52.61	54.20	18403019
2011-09-30	53.14	53.14	48.49	48.97	18900122
2011-10-03	48.76	50.27	47.12	47.13	10970924
2011-10-04	46.32	49.23	44.86	49.08	15724460
2011-10-05	48.97	52.43	48.97	52.18	10119738
2011-10-06	52.35	53.95	52.35	53.30	8782637
2011-10-07	53.68	53.83	50.42	51.19	7212608
2011-10-10	52.56	53.98	52.52	53.48	6023410
2011-10-11	53.13	56.59	52.63	55.77	7995282
2011-10-12	55.49	57.00	54.94	55.64	8932468
2011-10-13	55.35	56.15	54.80	55.85	4932470
2011-10-14	56.77	57.29	56.00	57.11	4705458
2011-10-17	56.83	56.83	54.25	54.49	4284181
2011-10-18	54.35	55.85	53.06	55.48	5886853
2011-10-19	55.40	55.52	53.28	53.45	5743574
2011-10-20	53.43	55.39	52.52	55.25	7905976
2011-10-21	56.60	59.49	56.30	58.45	9785993
2011-10-24	58.68	59.82	58.29	59.20	5422965
2011-10-25	58.72	60.10	57.21	57.84	5547890
2011-10-26	58.89	59.69	57.32	59.45	5572670
2011-10-27	61.30	62.53	60.07	61.81	6591069
2011-10-28	61.72	62.65	61.27	61.96	4242744
2011-10-31	60.76	61.04	58.50	58.56	4869594
2011-11-01	55.21	57.34	54.24	55.87	7777676
2011-11-02	57.36	57.78	55.70	56.42	6129897
2011-11-03	57.19	57.54	55.60	57.31	4716695
2011-11-04	56.72	58.74	56.72	58.09	3395196
2011-11-07	57.80	59.13	57.55	58.93	3350499
2011-11-08	59.51	60.35	58.63	59.57	4123724
2011-11-09	58.00	58.58	56.35	56.45	5017243
2011-11-10	57.16	57.18	55.03	56.25	4166209
2011-11-11	57.19	57.93	56.68	57.78	3262443
2011-11-14	57.49	58.56	56.32	56.82	3411774
2011-11-15	56.58	57.07	55.51	55.78	4520138
2011-11-16	55.41	55.82	54.51	54.58	3986762
2011-11-17	56.50	56.51	50.34	50.76	16596875
2011-11-18	51.98	53.70	51.65	52.86	8120467
2011-11-21	51.58	53.73	51.55	53.15	5904172
2011-11-22	53.22	53.29	51.60	51.87	6009034
2011-11-23	51.29	51.83	49.97	50.01	4872639
2011-11-25	49.94	50.14	49.08	49.30	3300900
2011-11-28	51.07	51.19	50.26	50.95	5280103
2011-11-29	50.99	51.27	49.93	50.11	4867177
2011-11-30	52.21	52.99	51.76	52.76	8187429
2011-12-01	53.21	54.28	52.62	52.77	5005330
2011-12-02	53.45	53.58	51.10	51.21	5719198
2011-12-05	51.82	52.18	50.26	51.42	5852788
2011-12-06	51.49	53.92	51.46	53.19	7377250
2011-12-07	52.81	53.99	52.20	53.23	5343612
2011-12-08	52.81	53.51	50.93	51.13	5814593
2011-12-09	50.06	50.78	49.25	50.51	7564033
2011-12-12	49.85	50.26	49.29	50.00	6536614
2011-12-13	50.21	50.90	49.05	49.49	5895316
2011-12-14	49.00	49.06	46.50	47.36	10101116
2011-12-15	47.58	48.07	46.83	47.32	5904673
2011-12-16	47.89	48.30	47.39	48.12	7295833
2011-12-19	48.21	48.64	47.17	47.38	4649352
2011-12-20	48.59	50.05	48.54	49.93	4047739
2011-12-21	50.00	50.27	49.28	49.96	3402131
2011-12-22	49.87	51.90	49.82	51.62	3910973
2011-12-23	51.96	52.49	51.32	52.45	3097240
2011-12-27	52.45	52.71	51.74	52.33	2253872
2011-12-28	52.16	52.34	49.86	50.29	3748891
2011-12-29	48.45	50.44	48.35	50.28	4820467
2011-12-30	50.26	50.93	50.25	50.43	2213891
2012-01-03	51.62	52.80	51.62	52.59	3973947
2012-01-04	52.01	52.45	51.15	52.30	4922724
2012-01-05	52.10	55.25	51.95	53.30	10769378
2012-01-06	53.82	53.82	52.22	52.67	6289973
2012-01-09	52.80	53.24	52.18	53.06	4090160
2012-01-10	54.08	55.25	54.02	54.85	5633435
2012-01-11	54.67	55.25	54.05	55.04	5375755
2012-01-12	53.92	55.15	52.53	54.59	8787736
2012-01-13	53.98	55.72	53.25	55.18	6560999
2012-01-17	55.97	56.12	55.16	55.30	4101382
2012-01-18	55.02	55.78	53.89	54.15	6723956
2012-01-19	54.45	54.71	53.45	53.85	6165138
2012-01-20	53.94	55.15	53.77	55.01	5411202
2012-01-23	54.93	55.36	54.52	55.07	4367826
2012-01-24	54.39	55.06	54.05	54.97	3907044
2012-01-25	54.68	56.23	54.58	56.02	4649283
2012-01-26	55.89	56.70	55.04	55.37	4840244
2012-01-27	55.10	56.96	54.99	56.56	4205823
2012-01-30	55.55	56.51	55.20	56.28	3142665
2012-01-31	56.55	56.89	55.18	55.97	3981505
2012-02-01	56.59	57.59	56.23	56.98	3831655
2012-02-02	57.29	58.10	56.73	57.11	4415664
2012-02-03	57.40	57.95	56.69	57.41	4110057
2012-02-06	57.11	57.85	56.80	57.37	3396904
2012-02-07	57.04	57.45	56.20	56.42	3270258
2012-02-08	56.64	56.92	55.77	56.23	3725877
2012-02-09	56.24	56.59	55.89	56.00	2685914
2012-02-10	55.49	55.49	54.11	54.42	4208134
2012-02-13	54.91	55.34	54.52	55.06	2386095
2012-02-14	54.89	55.35	54.34	54.92	3562876
2012-02-15	54.51	55.37	54.41	54.85	3641619
2012-02-16	54.88	56.07	54.49	55.50	5324004
2012-02-17	55.77	55.99	55.29	55.63	2047686
2012-02-21	55.98	57.92	55.86	56.91	5767183
2012-02-22	59.55	59.60	58.08	58.80	11116382
2012-02-23	59.15	59.60	58.25	58.94	5505992
2012-02-24	59.27	59.55	58.48	58.68	3514365
2012-02-27	58.50	59.11	58.25	58.97	4713314
2012-02-28	58.93	59.75	58.70	59.26	4838921
2012-02-29	59.31	59.75	57.48	57.75	5885655
2012-03-01	58.48	58.57	57.48	58.01	3291607
2012-03-02	57.64	58.32	57.42	57.48	2598587
2012-03-05	57.71	57.81	55.80	56.36	4263301
2012-03-06	55.10	55.70	54.58	55.00	5839932
2012-03-07	55.13	55.73	54.78	54.80	4440235
2012-03-08	55.50	56.05	55.31	55.57	3159875
2012-03-09	55.60	55.97	55.03	55.53	3348214
2012-03-12	55.30	55.60	54.57	54.99	3003926
2012-03-13	55.35	55.74	54.51	55.69	3670701
2012-03-14	55.51	56.07	54.55	55.00	3849095
2012-03-15	55.29	55.73	54.96	55.26	3033137
2012-03-16	56.01	57.74	56.01	57.51	7342473
2012-03-19	57.39	58.22	57.03	57.48	3986233
2012-03-20	58.46	58.74	57.32	58.05	6235669
2012-03-21	58.51	58.57	57.35	57.38	3565695
2012-03-22	56.91	57.44	55.95	56.27	3758947
2012-03-23	57.85	58.29	56.88	57.70	6605045
2012-03-26	58.24	58.80	57.93	58.64	5202572
2012-03-27	58.88	59.80	58.53	58.58	5463840
2012-03-28	58.52	58.58	56.93	58.22	6301601
2012-03-29	56.37	57.35	54.61	55.27	10932415
2012-03-30	55.80	56.20	55.06	55.29	6764995
2012-04-02	55.35	55.94	54.75	55.67	5589380
2012-04-03	55.57	55.92	54.45	54.97	5404377
2012-04-04	54.28	54.68	53.73	53.84	5108243
2012-04-05	53.69	54.36	52.88	52.96	4303388
2012-04-09	52.20	52.49	51.38	51.63	5897382
2012-04-10	51.21	51.40	49.58	50.12	7613976
2012-04-11	50.82	50.82	49.51	49.98	7043305
2012-04-12	50.23	51.48	50.10	51.17	5549751
2012-04-13	51.09	51.26	50.15	50.24	3594836
2012-04-16	50.55	50.68	49.80	50.12	4570750
2012-04-17	50.44	51.30	50.29	50.87	3677927
2012-04-18	50.68	51.06	50.36	50.56	2176077
2012-04-19	50.87	51.08	50.22	50.84	2875376
2012-04-20	50.97	51.74	50.81	51.27	3820667
2012-04-23	50.49	50.59	49.82	50.39	3306274
2012-04-24	50.47	50.98	50.01	50.48	2795706
2012-04-25	53.54	53.74	52.44	53.20	7067034
2012-04-26	52.50	52.81	51.85	52.64	4134079
2012-04-27	52.87	53.25	52.18	53.00	3596002
2012-04-30	52.90	53.40	52.48	52.82	2555189
2012-05-01	52.67	53.78	52.42	53.09	4682101
2012-05-02	52.88	53.25	52.37	52.78	2572802
2012-05-03	52.69	52.98	52.01	52.33	2506966
2012-05-04	52.01	52.14	50.50	50.95	3244500
2012-05-07	50.60	51.83	50.51	51.19	2777523
2012-05-08	50.46	50.82	49.64	50.72	4212356
2012-05-09	49.73	50.30	48.94	49.49	5251419
2012-05-10	50.12	50.18	48.70	48.90	4294847
2012-05-11	48.56	49.69	48.51	48.93	3526941
2012-05-14	48.37	48.70	47.70	48.06	2724491
2012-05-15	48.09	48.73	47.21	47.33	3471496
2012-05-16	47.51	48.38	46.58	46.82	4009053
2012-05-17	46.81	47.25	45.58	45.68	4364972
2012-05-18	45.94	46.95	45.87	46.47	4588694
2012-05-21	46.64	48.27	46.50	48.07	3740184
2012-05-22	48.16	48.67	46.76	47.18	3370858
2012-05-23	46.65	48.44	46.25	48.37	4300359
2012-05-24	48.48	48.99	47.83	48.74	3646043
2012-05-25	48.64	48.96	48.14	48.45	2055977
2012-05-29	48.85	49.83	48.78	49.46	3323976
2012-05-30	48.97	49.02	47.82	47.93	3199012
2012-05-31	47.84	48.10	46.73	47.68	3211162
2012-06-01	46.82	46.92	45.86	45.97	5020524
2012-06-04	45.31	45.72	44.43	45.62	4583358
2012-06-05	45.29	46.71	45.22	46.47	4265344
2012-06-06	47.03	48.34	46.95	47.95	3812316
2012-06-07	48.73	48.96	47.55	47.69	2971831
2012-06-08	47.38	48.83	46.83	48.49	3524976
2012-06-11	49.33	49.38	47.31	47.38	2806629
2012-06-12	47.73	48.66	47.11	48.60	2942326
2012-06-13	48.36	48.45	47.09	47.49	3720802
2012-06-14	47.50	48.15	46.86	47.59	3062714
2012-06-15	48.04	49.79	47.81	49.70	5342930
2012-06-18	49.30	50.64	49.17	50.22	3186280
2012-06-19	50.61	52.62	50.61	52.28	5552785
2012-06-20	52.00	52.68	51.51	51.97	2933382
2012-06-21	51.95	52.07	49.97	50.28	3186032
2012-06-22	50.66	50.85	49.82	50.58	6213177
2012-06-25	50.71	51.74	50.51	51.10	4362181
2012-06-26	52.02	53.88	51.98	53.31	9018698
2012-06-27	53.77	54.68	53.50	53.63	6308455
2012-06-28	53.17	54.19	52.55	54.05	5988636
2012-06-29	54.30	54.98	53.92	54.76	5318169
2012-07-02	54.94	55.45	54.35	54.88	3453569
2012-07-03	54.90	56.36	54.77	55.67	3374389
2012-07-05	55.60	56.60	55.60	56.10	3461707
2012-07-06	55.30	55.65	54.94	55.48	2655175
2012-07-09	56.04	56.04	55.17	55.35	3773461
2012-07-10	55.48	56.17	53.94	54.75	4687316
2012-07-11	55.54	56.23	54.25	55.47	6885289
2012-07-12	55.04	55.10	53.78	54.44	4348894
2012-07-13	54.59	55.39	54.22	54.94	3956754
2012-07-16	54.65	55.50	54.38	55.37	4494964
2012-07-17	56.83	59.00	56.69	58.21	10346390
2012-07-18	58.64	59.00	57.65	58.15	5050540
2012-07-19	58.25	58.45	57.49	57.62	4248010
2012-07-20	57.09	57.63	56.77	57.50	4373338
2012-07-23	56.82	57.68	56.68	57.49	5310775
2012-07-24	57.64	58.15	56.22	56.96	6094730
2012-07-25	57.30	57.93	56.66	57.44	5358827
2012-07-26	57.86	58.25	57.00	57.98	5050811
2012-07-27	58.43	59.06	58.10	58.73	3662684
2012-07-30	58.53	58.92	57.96	58.35	2355845
2012-07-31	58.11	58.59	57.58	58.11	3553289
2012-08-01	58.60	58.80	57.92	57.97	2986328
2012-08-02	57.21	57.62	56.34	56.99	3000732
2012-08-03	57.90	58.06	57.27	57.37	2214820
2012-08-06	57.75	57.79	56.81	57.34	3313985
2012-08-07	57.49	58.56	57.35	58.13	2845917
2012-08-08	57.73	58.07	57.53	58.01	2085348
2012-08-09	57.83	58.88	57.73	58.65	2321780
2012-08-10	58.24	59.40	58.06	58.51	3621321
2012-08-13	58.27	58.33	57.24	57.50	2996369
2012-08-14	57.94	58.44	57.49	57.63	2484983
2012-08-15	57.58	58.48	57.52	58.35	2731689
2012-08-16	58.25	59.84	58.25	59.64	4182684
2012-08-17	59.84	59.90	59.38	59.61	3274759
2012-08-20	59.75	59.95	58.56	58.88	2388230
2012-08-21	58.87	59.63	58.23	58.42	2988813
2012-08-22	58.79	58.96	57.72	58.96	2899570
2012-08-23	58.82	58.91	57.33	57.60	2720707
2012-08-24	57.49	57.67	56.81	57.35	2338712
2012-08-27	57.35	57.35	56.75	56.99	1992944
2012-08-28	56.77	57.06	56.58	56.75	3049990
2012-08-29	56.72	58.07	56.48	57.81	3727810
2012-08-30	57.30	57.56	56.65	56.79	2637932
2012-08-31	57.27	58.30	56.70	57.91	3891467
2012-09-04	57.97	58.07	56.70	56.75	4127049
2012-09-05	56.88	58.99	56.81	58.81	4968023
2012-09-06	59.12	61.06	59.12	61.05	5829862
2012-09-07	61.10	61.98	60.88	61.01	5333651
2012-09-10	60.04	60.67	59.35	60.05	5833587
2012-09-11	60.09	60.70	60.07	60.33	2973330
2012-09-12	59.98	60.78	59.60	59.84	4273980
2012-09-13	59.88	61.53	59.17	60.89	4447983
2012-09-14	61.04	61.88	60.59	60.79	4441779
2012-09-17	60.65	60.78	59.37	59.68	4150744
2012-09-18	59.42	59.66	58.04	59.00	4126828
2012-09-19	59.23	60.03	58.90	59.91	3807880
2012-09-20	59.67	60.49	58.97	60.31	5307463
2012-09-21	60.70	60.85	59.98	60.00	5836385
2012-09-24	59.39	59.92	59.39	59.65	2250396
2012-09-25	59.73	59.79	57.50	57.55	4645618
2012-09-26	57.25	57.52	56.79	57.04	3872236
2012-09-27	57.54	57.89	57.22	57.65	2767626
2012-09-28	57.56	57.89	57.06	57.61	3335211
2012-10-01	57.92	58.69	57.84	58.01	4888635
2012-10-02	56.19	57.37	55.20	55.76	9949925
2012-10-03	55.36	55.42	54.55	54.89	7093498
2012-10-04	55.01	55.32	54.28	55.10	3928703
2012-10-05	55.56	55.86	54.99	55.08	3715431
2012-10-08	54.85	55.06	54.48	54.69	2486578
2012-10-09	54.54	55.02	54.01	54.45	3447480
2012-10-10	54.45	54.85	54.20	54.45	2763446
2012-10-11	55.31	55.83	55.12	55.34	3892776
2012-10-12	55.23	55.43	54.09	54.15	2860321
2012-10-15	54.20	54.44	53.53	53.92	3041204
2012-10-16	54.21	54.81	54.04	54.49	2690297
2012-10-17	54.21	55.65	54.10	54.99	4327913
2012-10-18	54.88	54.94	54.31	54.69	3134102
2012-10-19	54.46	54.63	53.72	53.97	3565316
2012-10-22	53.97	54.43	53.53	54.23	2528167
2012-10-23	53.50	53.70	52.55	53.07	3478106
2012-10-24	53.57	53.90	53.10	53.21	1985908
2012-10-25	53.60	53.63	52.70	53.25	2061721
2012-10-26	53.09	53.09	52.43	52.78	2454802
2012-10-31	53.09	53.36	52.27	52.34	2755691
2012-11-01	52.54	53.26	52.25	53.13	2230097
2012-11-02	53.79	53.79	52.11	52.19	2363948
2012-11-05	51.98	52.68	51.95	52.54	1573589
2012-11-06	52.89	54.07	52.67	53.64	2707090
2012-11-07	52.75	52.98	51.82	52.23	2215676
2012-11-08	52.12	52.33	51.25	51.53	1821695
2012-11-09	51.24	52.26	51.21	51.57	2022098
2012-11-12	51.65	51.82	51.00	51.13	2062528
2012-11-13	51.02	51.32	50.56	50.75	2905787
2012-11-14	48.33	49.62	48.29	49.10	10352201
2012-11-15	48.97	49.56	48.85	49.12	3277544
2012-11-16	49.15	49.66	48.52	49.52	3212382
2012-11-19	50.18	51.36	49.98	51.20	3132437
2012-11-20	51.00	53.18	50.64	52.35	4852022
2012-11-21	52.34	52.37	51.38	51.71	2254780
2012-11-23	52.18	52.82	52.00	52.65	1594250
2012-11-26	52.80	53.34	52.40	53.28	2336981
2012-11-27	53.18	53.99	53.10	53.20	2247633
2012-11-28	52.85	53.19	52.13	53.17	1901136
2012-11-29	53.60	54.74	53.49	54.10	3177449
2012-11-30	54.10	54.46	53.71	54.06	2739817
2012-12-03	54.31	54.43	52.65	52.84	2817756
2012-12-04	53.05	53.68	52.65	52.98	1820221
2012-12-05	53.10	53.45	52.93	53.08	2139857
2012-12-06	53.12	54.18	53.00	53.72	2775400
2012-12-07	54.00	54.03	53.40	53.60	2216452
2012-12-10	53.45	54.55	53.28	54.39	2432177
2012-12-11	54.60	56.00	54.46	55.80	4336548
2012-12-12	56.31	57.11	56.12	56.44	4628274
2012-12-13	56.45	56.53	55.12	55.63	2612430
2012-12-14	55.56	56.18	55.36	55.56	1420320
2012-12-17	55.85	56.04	55.51	56.03	1631257
2012-12-18	56.08	56.26	55.58	55.96	1876483
2012-12-19	55.96	56.10	55.28	55.45	2199815
2012-12-20	55.29	55.84	54.68	55.83	2381592
2012-12-21	55.20	55.70	54.85	55.63	3501139
2012-12-24	55.57	55.84	54.96	55.61	979781
2012-12-26	55.89	56.50	55.83	56.02	1501158
2012-12-27	56.10	56.44	55.36	56.15	1899203
2012-12-28	55.65	55.75	55.09	55.21	1666784
2012-12-31	55.05	56.80	54.80	56.63	4026615
2013-01-02	58.06	59.19	57.14	57.51	5909777
2013-01-03	57.61	58.06	56.32	56.77	4556560
2013-01-04	57.50	59.15	57.20	58.62	8467004
2013-01-07	58.24	58.88	58.19	58.71	2753136
2013-01-08	59.01	59.07	58.18	58.47	3042928
2013-01-09	58.69	59.80	58.62	59.35	3851792
2013-01-10	59.61	59.88	59.23	59.73	3137662
2013-01-11	59.56	60.06	59.08	59.74	4163912
2013-01-14	59.78	59.87	59.09	59.53	2008145
2013-01-15	59.30	59.93	59.16	59.51	2487348
2013-01-16	59.23	59.26	58.80	58.99	2359943
2013-01-17	59.18	59.64	58.87	59.17	2640440
2013-01-18	59.20	59.38	58.59	59.38	2860947
2013-01-22	59.17	60.03	59.02	59.78	2172398
2013-01-23	59.80	59.91	59.39	59.46	1909444
2013-01-24	59.64	61.20	59.64	60.92	3559043
2013-01-25	61.17	63.46	61.13	63.22	7006538
2013-01-28	63.14	63.31	61.83	62.36	3073083
2013-01-29	62.36	62.36	61.41	62.01	2416224
2013-01-30	62.00	62.18	61.19	61.26	2612483
2013-01-31	60.68	61.89	60.40	61.25	2665346
2013-02-01	61.92	62.43	61.08	62.11	3160493
2013-02-04	61.55	61.80	60.75	60.99	2117820
2013-02-05	61.26	61.93	61.00	61.10	2388307
2013-02-06	60.83	61.78	60.79	61.26	2050028
2013-02-07	61.01	61.75	60.90	61.16	1626156
2013-02-08	61.23	61.70	60.85	61.40	1178863
2013-02-11	61.39	61.40	60.84	61.14	1249907
2013-02-12	61.06	61.64	60.89	61.49	1880899
2013-02-13	61.49	62.26	61.39	62.20	2269021
2013-02-14	61.88	62.10	61.30	61.98	2678722
2013-02-15	61.70	62.32	61.59	62.18	3085399
2013-02-19	62.20	62.42	61.35	61.46	2021061
2013-02-20	61.17	61.18	58.40	58.51	4872546
2013-02-21	58.34	58.34	56.66	57.73	4887972
2013-02-22	57.08	57.48	56.40	57.47	4443441
2013-02-25	58.00	58.32	56.05	56.14	3030000
2013-02-26	56.43	56.62	55.62	56.34	3744078
2013-02-27	56.30	58.48	56.22	58.14	4065993
2013-02-28	58.26	59.08	58.07	58.54	3360448
2013-03-01	58.11	58.91	57.54	58.47	3673768
2013-03-04	58.33	58.39	57.60	58.35	2917993
2013-03-05	58.80	59.25	58.21	58.36	2447959
2013-03-06	58.73	58.75	57.86	58.20	2709028
2013-03-07	58.38	59.48	58.34	59.29	2637607
2013-03-08	59.49	60.30	59.30	60.22	3130699
2013-03-11	60.58	61.87	60.28	61.50	4171037
2013-03-12	61.95	62.38	61.54	61.90	3271270
2013-03-13	61.84	62.20	61.50	61.76	2211126
2013-03-14	61.81	62.34	61.50	62.34	3030364
2013-03-15	62.05	62.74	61.93	62.69	5866089
2013-03-18	61.82	62.18	61.24	61.93	2866946
2013-03-19	61.94	62.17	61.00	61.34	3362418
2013-03-20	61.74	61.94	61.33	61.47	2793440
2013-03-21	60.87	61.05	59.99	60.04	2817371
2013-03-22	60.17	60.34	59.45	59.71	2477101
2013-03-25	60.15	60.27	59.00	59.32	2280438
2013-03-26	59.51	59.79	58.50	58.73	3507928
2013-03-27	58.21	58.78	57.55	58.68	2867987
2013-03-28	59.49	60.21	58.29	59.61	6381491
2013-04-01	59.47	59.65	59.08	59.26	2914683
2013-04-02	59.53	59.53	57.51	58.04	4665691
2013-04-03	58.28	58.64	57.77	58.52	3917357
2013-04-04	58.43	59.49	58.42	59.35	2304251
2013-04-05	58.69	59.28	58.59	59.14	1845094
2013-04-08	59.20	59.32	58.60	58.92	1478147
2013-04-09	59.14	60.37	59.14	59.95	2341204
2013-04-10	60.06	60.59	59.66	60.08	2732549
2013-04-11	60.08	60.73	59.97	60.61	1869768
2013-04-12	60.42	60.48	58.80	59.20	2521893
2013-04-15	58.62	58.64	57.01	57.21	3892608
2013-04-16	57.70	58.12	57.60	57.90	2182101
2013-04-17	57.33	58.24	57.08	57.98	4018882
2013-04-18	58.35	58.35	57.01	57.39	2829770
2013-04-19	57.70	57.82	56.90	57.53	2009165
2013-04-22	57.66	58.44	57.33	58.31	1973501
2013-04-23	58.45	58.73	57.82	58.30	2906713
2013-04-24	58.50	60.18	58.37	59.98	2181584
2013-04-25	60.44	61.55	60.44	60.83	2258411
2013-04-26	60.83	61.12	59.77	59.86	2660572
2013-04-29	60.16	61.88	59.81	61.84	2994186
2013-04-30	61.62	61.94	61.06	61.59	2132166
2013-05-01	61.29	61.29	60.24	60.29	2111537
2013-05-02	60.58	60.79	59.69	60.50	1710963
2013-05-03	60.94	61.27	60.50	60.83	1943660
2013-05-06	60.88	61.16	60.31	61.13	1471974
2013-05-07	61.39	62.70	61.33	62.22	2677197
2013-05-08	62.32	64.65	62.25	64.30	4387677
2013-05-09	64.34	64.64	63.64	63.84	2645292
2013-05-10	63.96	63.96	62.70	63.28	2805298
2013-05-13	62.79	62.79	60.71	61.30	5502243
2013-05-14	61.30	62.23	61.25	61.64	3739431
2013-05-15	61.64	61.79	61.08	61.48	2965749
2013-05-16	61.26	61.77	60.49	61.11	2674180
2013-05-17	61.06	61.16	59.94	60.75	4238736
2013-05-20	60.71	61.55	60.58	61.28	2082738
2013-05-21	61.05	61.65	60.21	60.28	2436471
2013-05-22	60.25	60.41	59.06	59.29	3938076
2013-05-23	58.60	60.30	58.29	60.02	2669712
2013-05-24	59.61	59.81	58.81	59.78	2105911
2013-05-28	60.42	61.04	60.21	60.78	2493673
2013-05-29	60.46	62.04	60.46	61.81	3277403
2013-05-30	62.10	62.10	61.31	61.90	2166171
2013-05-31	61.54	61.59	60.81	60.82	1750285
2013-06-03	60.88	60.99	60.29	60.98	1462392
2013-06-04	60.88	62.09	60.78	61.80	2550507
2013-06-05	61.41	61.58	59.83	59.93	2134170
2013-06-06	60.01	60.04	59.23	60.03	1701369
2013-06-07	60.20	60.72	59.93	60.45	1293681
2013-06-10	60.69	60.84	59.73	60.05	1862594
2013-06-11	59.42	59.43	57.89	57.99	4193967
2013-06-12	58.31	58.65	57.31	57.40	2099331
2013-06-13	57.25	58.93	56.75	58.70	2526880
2013-06-14	58.57	58.68	57.61	57.86	1640473
2013-06-17	58.26	58.54	57.88	58.22	1403420
2013-06-18	58.16	59.25	57.88	58.98	3069667
2013-06-19	59.00	59.09	58.25	58.25	1656426
2013-06-20	57.61	57.61	56.50	56.83	3043098
2013-06-21	57.27	57.36	56.28	56.69	3201199
2013-06-24	55.88	55.88	54.74	55.19	2406985
2013-06-25	55.60	56.04	55.18	55.91	1765317
2013-06-26	54.66	55.08	53.75	54.91	6275687
2013-06-27	55.06	55.21	53.76	53.80	4154394
2013-06-28	53.75	54.44	53.30	53.81	5098279
2013-07-01	54.09	54.16	53.16	53.36	4672128
2013-07-02	53.36	53.68	53.16	53.51	4968707
2013-07-03	53.40	53.77	53.27	53.71	1015210
2013-07-05	54.16	54.38	53.61	53.75	1920514
2013-07-08	54.07	54.70	54.00	54.49	1844956
2013-07-09	54.98	56.55	54.86	56.45	3374501
2013-07-10	56.30	56.77	55.25	55.60	4044685
2013-07-11	56.40	56.97	56.23	56.85	4191366
2013-07-12	56.80	56.82	55.93	56.10	2096486
2013-07-15	55.69	56.18	55.38	56.13	3454992
2013-07-16	56.18	56.18	53.91	54.12	6530059
2013-07-17	54.38	54.58	54.05	54.27	4698655
2013-07-18	54.45	54.45	53.93	54.03	6491213
2013-07-19	53.85	54.15	53.72	54.00	7130552
2013-07-22	54.17	54.26	53.50	53.64	3606618
2013-07-23	53.82	54.60	53.33	53.45	6280544
2013-07-24	53.55	53.56	52.26	52.38	6403404
2013-07-25	52.10	52.59	51.71	52.51	6051868
2013-07-26	52.33	52.73	51.77	52.61	4325105
2013-07-29	52.39	53.52	52.00	53.21	5230546
2013-07-30	40.54	43.99	39.95	43.81	61378375
2013-07-31	42.50	42.80	41.00	41.09	26305603
2013-08-01	42.05	42.08	40.55	41.88	17940499
2013-08-02	41.46	41.78	40.45	40.98	8942015
2013-08-05	41.29	41.94	40.77	41.44	8340983
2013-08-06	41.24	42.00	39.75	40.68	17102138
2013-08-07	40.52	41.67	40.28	41.36	11352747
2013-08-08	42.09	43.94	42.01	43.48	10816604
2013-08-09	43.75	44.80	42.40	42.51	14096877
2013-08-12	42.51	43.87	42.51	43.85	7972771
2013-08-13	44.00	44.57	43.75	44.44	7512040
2013-08-14	44.42	44.59	43.39	43.75	7362744
2013-08-15	43.21	44.65	42.60	44.23	10567111
2013-08-16	43.87	43.92	42.75	42.87	8500251
2013-08-19	43.06	43.20	42.01	42.10	4142894
2013-08-20	42.10	42.38	41.76	41.98	4812956
2013-08-21	41.68	41.70	40.85	40.97	7138431
2013-08-22	41.20	41.64	40.91	41.29	3514814
2013-08-23	41.37	42.00	41.29	41.89	3571190
2013-08-26	43.13	43.44	42.32	42.38	5799371
2013-08-27	41.96	42.17	41.04	41.17	4748105
2013-08-28	41.21	41.78	40.97	41.47	5200250
2013-08-29	41.34	41.95	41.12	41.54	2745929
2013-08-30	41.65	42.15	41.40	41.65	2847229
2013-09-03	42.11	42.11	41.14	41.19	4964296
2013-09-04	41.30	42.60	41.30	42.29	6333192
2013-09-05	42.40	42.65	41.42	42.07	5996004
2013-09-06	42.28	42.86	42.14	42.16	3859751
2013-09-09	44.00	44.75	43.34	44.31	10166871
2013-09-10	44.65	46.27	44.17	45.53	13903820
2013-09-11	45.07	45.34	44.01	44.93	5391381
2013-09-12	44.82	44.89	44.05	44.38	3872851
2013-09-13	44.45	46.50	44.28	45.99	10865039
2013-09-16	46.64	47.10	45.44	45.55	11878795
2013-09-17	44.80	45.59	44.27	45.00	8402568
2013-09-18	44.91	45.49	44.53	45.13	7358529
2013-09-19	45.13	45.30	44.38	44.74	5831262
2013-09-20	45.37	45.39	44.40	44.77	14012371
2013-09-23	44.81	45.03	44.33	44.72	4191233
2013-09-24	44.23	44.77	43.82	44.36	5534977
2013-09-25	44.42	45.20	44.35	44.57	6934071
2013-09-26	44.56	44.75	44.04	44.19	3215496
2013-09-27	43.90	44.06	43.27	43.43	5723912
2013-09-30	43.04	43.61	42.87	43.02	6809249
2013-10-01	42.94	44.00	42.76	43.99	5415447
2013-10-02	43.68	45.72	43.21	45.60	9152145
2013-10-03	45.58	45.92	44.83	45.28	4461822
2013-10-04	45.00	46.22	44.89	46.10	7686479
2013-10-07	45.78	46.48	45.50	45.64	4914590
2013-10-08	45.56	45.94	45.18	45.42	5317765
2013-10-09	45.57	46.00	45.16	45.84	6982944
2013-10-10	46.21	46.45	45.73	46.26	5949974
2013-10-11	46.25	46.27	44.83	45.47	5306081
2013-10-14	45.08	45.52	44.78	45.41	2791973
2013-10-15	45.38	45.68	44.99	45.37	3079623
2013-10-16	45.79	46.33	45.35	45.93	3207843
2013-10-17	45.92	46.77	45.83	46.51	3107604
2013-10-18	46.57	46.70	46.14	46.61	2913665
2013-10-21	46.76	47.00	46.45	46.73	3541781
2013-10-22	46.90	46.94	46.33	46.55	2745030
2013-10-23	46.42	46.91	46.25	46.63	2457042
2013-10-24	46.05	46.14	44.88	45.64	4414625
2013-10-25	45.62	45.99	45.24	45.94	3100800
2013-10-28	46.85	47.38	45.96	46.67	4487213
2013-10-29	46.87	47.03	46.56	46.93	2316116
2013-10-30	47.00	47.22	46.31	46.68	2239607
2013-10-31	46.66	46.98	45.81	45.85	3091393
2013-11-01	45.94	46.39	45.65	46.10	2837322
2013-11-04	46.40	46.90	46.26	46.73	3654891
2013-11-05	46.54	47.15	45.49	46.05	5418022
2013-11-06	46.08	46.39	45.85	46.35	2869736
2013-11-07	46.41	47.25	46.33	46.96	5232837
2013-11-08	46.76	48.09	46.62	48.01	5744471
2013-11-11	48.00	48.44	47.71	48.13	5170928
2013-11-12	47.99	48.10	47.58	48.02	3638722
2013-11-13	47.75	48.30	47.61	48.20	2588193
2013-11-14	48.25	48.25	47.74	48.16	3347028
2013-11-15	48.19	49.21	48.11	49.05	4763627
2013-11-18	49.81	49.81	48.32	48.43	3827170
2013-11-19	48.32	48.67	47.12	47.78	3372910
2013-11-20	47.56	47.64	46.59	47.31	3771301
2013-11-21	47.50	47.72	46.25	46.42	3887302
2013-11-22	46.59	47.65	46.26	47.51	4519893
2013-11-25	47.51	47.87	47.01	47.16	2650132
2013-11-26	47.20	47.53	46.93	46.94	2436341
2013-11-27	46.90	47.05	46.70	46.88	2163441
2013-11-29	47.23	48.23	47.16	47.90	2161784
2013-12-02	48.00	48.25	47.38	47.47	2612852
2013-12-03	46.98	47.21	46.19	46.40	3724381
2013-12-04	46.64	48.13	46.50	47.93	5097108
2013-12-05	47.84	47.84	46.91	46.97	2835622
2013-12-06	47.26	47.91	46.64	46.79	3533312
2013-12-09	47.22	47.26	45.67	46.00	6299600
2013-12-10	45.89	45.95	45.10	45.35	3526306
2013-12-11	45.37	45.41	44.33	44.34	3919511
2013-12-12	44.23	44.32	43.72	43.79	3954870
2013-12-13	43.82	44.32	43.72	43.97	3058930
2013-12-16	44.14	44.38	43.71	44.08	2895563
2013-12-17	44.38	44.74	44.20	44.52	3078787
2013-12-18	44.48	44.80	43.89	44.78	2390760
2013-12-19	44.51	44.74	44.38	44.68	2370283
2013-12-20	44.57	45.90	44.50	45.72	5053474
2013-12-23	45.86	46.53	45.58	46.50	3833315
2013-12-24	46.49	46.81	46.45	46.69	888813
2013-12-26	46.75	47.10	46.70	46.94	1471944
2013-12-27	47.01	47.21	46.78	47.02	1603865
2013-12-30	47.11	47.34	46.94	47.01	1305190
2013-12-31	47.00	47.30	46.92	47.27	1624944
2014-01-02	47.25	47.65	46.96	47.00	1648763
2014-01-03	47.13	47.21	46.79	46.83	1689503
2014-01-06	47.10	47.18	46.47	46.58	2203765
2014-01-07	46.62	46.68	46.00	46.35	2489721
2014-01-08	46.36	47.59	46.36	46.94	4079510
2014-01-09	47.28	47.31	46.03	46.13	3353111
2014-01-10	46.25	46.74	45.90	46.55	2904284
2014-01-13	46.51	46.81	46.11	46.15	1506696
2014-01-14	46.26	48.17	46.24	48.03	5185925
2014-01-15	48.85	49.67	48.59	49.31	8271088
2014-01-16	49.32	49.60	49.05	49.32	3573629
2014-01-17	49.23	49.27	48.34	48.54	4055322
2014-01-21	48.64	48.78	48.05	48.32	2582643
2014-01-22	47.27	47.81	46.80	47.77	4199477
2014-01-23	47.32	47.53	46.51	47.02	3882434
2014-01-24	46.74	46.80	45.19	45.38	4940350
2014-01-27	45.13	45.35	44.48	44.70	3980577
2014-01-28	44.75	45.31	44.52	45.15	2181547
2014-01-29	44.85	45.61	44.48	44.68	3605046
2014-01-30	44.65	44.99	43.58	44.93	5196390
2014-01-31	44.17	45.02	44.10	44.66	4101264
2014-02-03	44.83	45.64	44.54	44.65	4349402
2014-02-04	44.72	45.43	44.69	45.12	3414007
2014-02-05	45.06	45.13	44.31	44.86	3462435
2014-02-06	45.41	46.32	45.30	46.21	4440051
2014-02-07	46.74	46.86	46.14	46.45	4529448
2014-02-10	46.41	47.16	46.27	46.82	4078200
2014-02-11	47.80	48.35	47.40	47.96	4441903
2014-02-12	47.97	48.85	47.80	47.98	4376974
2014-02-13	47.85	48.22	47.43	47.63	3254422
2014-02-14	47.55	47.98	47.31	47.78	2059883
2014-02-18	47.97	48.23	47.52	47.91	2311541
2014-02-19	47.85	48.33	47.37	47.45	2931794
2014-02-20	47.63	48.43	47.61	48.37	2514811
2014-02-21	48.36	48.99	47.98	48.03	4085639
2014-02-24	48.07	48.88	48.00	48.00	2761668
2014-02-25	48.08	48.37	47.84	48.01	2159585
2014-02-26	48.07	48.37	47.75	48.13	1762368
2014-02-27	48.12	48.53	47.77	48.38	2725847
2014-02-28	48.46	49.15	48.02	48.86	3291530
2014-03-03	48.49	49.41	48.15	48.98	3792192
2014-03-04	49.10	49.24	48.69	48.97	4223492
2014-03-05	48.99	50.25	48.62	49.85	4442992
2014-03-06	50.11	50.63	49.92	50.00	5509532
2014-03-07	49.91	50.17	49.48	49.73	3369591
2014-03-10	49.71	49.94	49.06	49.89	2512701
2014-03-11	49.94	49.94	48.46	48.81	3597654
2014-03-12	48.50	48.76	48.17	48.29	2910582
2014-03-13	48.50	48.68	47.38	47.66	3087201
2014-03-14	47.63	48.37	47.50	47.90	2793828
2014-03-17	48.25	48.49	47.93	48.02	2160557
2014-03-18	47.97	48.72	47.97	48.54	2246305
2014-03-19	48.44	49.09	48.44	48.93	3208979
2014-03-20	48.75	49.04	48.49	49.04	2314181
2014-03-21	49.75	49.75	48.49	48.65	4408239
2014-03-24	48.65	48.87	48.19	48.43	2283499
2014-03-25	48.65	49.16	48.64	48.69	2024067
2014-03-26	48.95	49.46	48.52	48.52	2674089
2014-03-27	48.39	48.99	48.13	48.70	1871709
2014-03-28	48.92	49.49	48.80	49.17	1755211
2014-03-31	49.37	50.07	49.05	50.00	3415698
2014-04-01	49.96	50.41	49.03	49.80	3573979
2014-04-02	49.60	49.77	48.85	49.52	3084399
2014-04-03	49.51	49.65	49.13	49.42	1809229
2014-04-04	49.72	49.91	49.00	49.17	2083185
2014-04-07	49.10	49.16	47.99	48.28	2732279
2014-04-08	48.33	48.60	48.05	48.29	1531899
2014-04-09	48.24	48.76	48.11	48.48	1342160
2014-04-10	48.55	48.68	47.76	48.08	2149485
2014-04-11	47.85	47.86	47.09	47.20	2194831
2014-04-14	47.44	47.86	47.12	47.44	2011714
2014-04-15	47.82	48.46	47.63	48.37	2575105
2014-04-16	48.62	48.88	48.40	48.64	1814569
2014-04-17	48.60	48.95	48.48	48.72	1916607
2014-04-21	48.90	49.20	48.59	48.89	1517898
2014-04-22	49.00	49.30	48.84	49.04	1322549
2014-04-23	49.00	49.19	48.76	48.84	1461341
2014-04-24	49.07	49.12	48.37	48.79	1377893
2014-04-25	48.71	49.54	48.57	49.42	2378044
2014-04-28	49.60	50.00	49.27	49.74	3072895
2014-04-29	49.86	50.13	49.75	49.94	1880733
2014-04-30	49.98	50.25	49.81	50.04	2020001
2014-05-01	50.01	50.23	49.62	49.82	1253499
2014-05-02	49.86	50.20	49.80	49.93	2038853
2014-05-05	49.84	49.88	49.46	49.71	1719767
2014-05-06	48.78	49.00	48.10	48.66	3730676
2014-05-07	48.69	48.86	48.39	48.75	2038267
2014-05-08	48.51	49.10	48.43	48.60	1610137
2014-05-09	48.60	48.60	48.21	48.46	1506260
2014-05-12	48.56	48.95	48.51	48.72	1660652
2014-05-13	48.85	49.54	48.75	49.26	2150959
2014-05-14	49.43	50.42	49.29	50.00	4982739
2014-05-15	49.92	50.00	48.90	49.30	2998527
2014-05-16	49.32	49.50	48.80	49.31	1898896
2014-05-19	49.22	49.72	49.14	49.50	1319056
2014-05-20	49.34	49.96	49.34	49.68	2655940
2014-05-21	49.62	50.03	49.35	50.00	2345112
2014-05-22	49.69	50.03	49.39	49.48	2955150
2014-05-23	49.56	49.65	49.20	49.53	1735872
2014-05-27	49.59	49.87	49.40	49.57	1903188
2014-05-28	49.65	50.03	49.13	49.33	2098741
2014-05-29	49.33	49.97	49.30	49.87	1568868
2014-05-30	49.68	50.01	49.45	49.99	2569756
2014-06-02	49.98	50.02	49.68	49.84	1767453
2014-06-03	49.41	49.41	48.85	48.95	2307997
2014-06-04	48.88	49.63	48.43	48.87	2461773
2014-06-05	48.88	48.99	48.23	48.83	2469664
2014-06-06	48.80	48.93	48.47	48.74	2900104
2014-06-09	48.65	49.31	48.65	49.07	2420023
2014-06-10	48.99	49.28	48.65	49.11	2125862
2014-06-11	49.00	49.17	48.69	48.81	1682493
2014-06-12	48.81	49.00	48.59	48.60	2198749
2014-06-13	48.56	48.64	48.25	48.58	1516245
2014-06-16	48.54	49.69	48.45	49.65	5295174
2014-06-17	49.60	50.45	49.22	50.05	5438946
2014-06-18	50.05	50.39	49.77	50.06	3740966
2014-06-19	50.45	50.77	50.15	50.63	4839846
2014-06-20	50.83	50.95	50.45	50.64	5915635
2014-06-23	50.67	51.25	50.41	50.79	3051982
2014-06-24	50.82	50.91	50.10	50.13	2573836
2014-06-25	50.24	50.58	49.85	49.96	2159204
2014-06-26	49.95	50.01	49.61	49.96	1840044
2014-06-27	49.74	50.13	49.64	49.70	5186615
2014-06-30	49.87	49.89	49.40	49.45	3088189
2014-07-01	49.51	49.59	49.29	49.35	2387506
2014-07-02	49.40	49.45	48.87	49.07	4264417
2014-07-03	49.13	49.24	48.90	49.19	1975664
2014-07-07	49.16	49.25	48.69	48.76	2851985
2014-07-08	48.59	48.66	47.70	48.19	4549141
2014-07-09	48.20	48.30	47.50	48.04	3564930
2014-07-10	47.41	47.58	46.84	47.34	3205550
2014-07-11	47.31	47.52	47.20	47.27	1992525
2014-07-14	47.38	47.84	47.20	47.60	2907598
2014-07-15	47.78	48.29	47.33	47.47	2212471
2014-07-16	47.50	47.93	47.50	47.81	1828538
2014-07-17	47.70	47.96	47.33	47.55	2113608
2014-07-18	47.58	47.86	47.44	47.79	2238560
2014-07-21	47.68	47.68	47.05	47.23	2312585
2014-07-22	47.35	47.49	47.19	47.27	2041797
2014-07-23	47.38	47.60	47.11	47.50	1990532
2014-07-24	47.86	48.24	47.18	47.34	3554632
2014-07-25	47.30	47.40	46.94	47.10	2126169
2014-07-28	47.15	47.48	46.95	47.46	1764514
2014-07-29	47.50	47.65	47.20	47.20	1349637
2014-07-30	47.26	47.42	46.93	47.18	1933275
2014-07-31	46.75	47.40	45.95	46.11	3638594
2014-08-01	46.09	46.28	45.65	46.04	2720456
2014-08-04	46.17	47.03	45.84	46.94	3688107
2014-08-05	46.70	47.27	46.61	47.11	3620146
2014-08-06	46.67	47.18	46.66	47.03	2915933
2014-08-07	47.15	47.25	46.07	46.22	2691550
2014-08-08	46.22	46.30	45.62	46.28	2270887
2014-08-11	46.48	46.76	46.41	46.50	1398072
2014-08-12	46.50	46.66	46.37	46.53	1507825
2014-08-13	46.18	46.21	45.50	45.72	3254636
2014-08-14	45.72	45.99	45.59	45.96	1435930
2014-08-15	46.01	46.49	45.94	46.45	2346014
2014-08-18	46.65	47.01	46.57	46.99	2399865
2014-08-19	46.95	47.40	46.76	47.11	1559555
2014-08-20	47.05	47.40	46.92	47.36	1856500
2014-08-21	47.29	47.65	47.27	47.55	1753515
2014-08-22	47.49	47.65	47.35	47.47	1921016
2014-08-25	47.65	47.68	47.46	47.53	1423198
2014-08-26	47.60	47.70	47.49	47.53	1793945
2014-08-27	47.55	48.00	47.53	47.95	2479302
2014-08-28	47.70	48.21	47.57	47.97	1935874
2014-08-29	47.94	48.09	47.68	47.76	1698097
2014-09-02	47.63	47.65	47.12	47.40	2157238
2014-09-03	47.64	47.65	47.15	47.25	1617674
2014-09-04	47.21	47.37	46.80	46.90	3139359
2014-09-05	47.00	47.30	46.88	47.26	2145571
2014-09-08	47.21	47.31	47.00	47.14	1536187
2014-09-09	46.87	46.87	46.05	46.23	3145229
2014-09-10	46.12	46.28	45.65	46.19	2966277
2014-09-11	45.87	46.34	45.72	46.16	2412551
2014-09-12	46.17	46.45	45.83	46.29	2679688
2014-09-15	46.21	46.54	46.11	46.41	1861787
2014-09-16	46.25	46.84	46.11	46.78	2971516
2014-09-17	46.95	47.14	46.73	46.81	2115454
2014-09-18	46.92	47.10	46.58	46.73	1558551
2014-09-19	46.88	46.88	46.34	46.44	4626297
2014-09-22	46.39	46.50	45.89	46.17	2016327
2014-09-23	46.20	46.60	45.80	45.82	4291807
2014-09-24	45.80	46.05	45.47	45.98	1869836
2014-09-25	45.80	45.84	45.42	45.44	2300265
2014-09-26	45.39	45.52	45.18	45.51	1444307
2014-09-29	45.14	45.52	44.91	45.42	2257256
2014-09-30	44.61	44.84	44.09	44.41	5028362
2014-10-01	44.09	44.14	42.96	43.23	4744804
2014-10-02	43.04	43.08	41.89	42.93	5050985
2014-10-03	43.08	43.08	42.35	42.61	3570470
2014-10-06	42.78	43.22	42.62	43.05	3317710
2014-10-07	42.84	43.13	42.48	42.49	2712719
2014-10-08	42.49	43.21	42.03	43.19	2578654
2014-10-09	42.97	43.13	41.98	42.05	2545694
2014-10-10	41.95	42.19	41.42	41.62	3125383
2014-10-13	41.62	42.13	41.04	41.06	2451008
2014-10-14	41.39	42.19	41.23	41.47	3277262
2014-10-15	41.25	41.63	40.32	41.40	3438998
2014-10-16	40.57	41.74	40.57	40.90	4076326
2014-10-17	41.17	41.49	40.76	40.76	4998281
2014-10-20	40.86	42.00	40.82	41.80	3640552
2014-10-21	42.13	42.78	42.12	42.63	3529748
2014-10-22	42.75	43.27	42.73	42.81	3025803
2014-10-23	43.16	43.24	42.35	42.44	3343205
2014-10-24	42.57	43.47	42.46	43.36	3897131
2014-10-27	43.01	43.12	42.38	42.92	2943719
2014-10-28	43.25	43.57	42.98	43.19	3149263
2014-10-29	43.17	43.35	42.36	42.72	5684480
2014-10-30	42.45	43.50	42.39	43.30	2790409
2014-10-31	44.14	44.39	43.75	44.31	3826687
2014-11-03	44.32	44.46	43.41	43.80	2894590
2014-11-04	43.85	44.09	43.46	43.51	2728268
2014-11-05	43.45	43.98	43.38	43.90	2240030
2014-11-06	43.75	44.37	43.65	44.19	2669337
2014-11-07	44.26	44.55	43.98	44.03	2345542
2014-11-10	44.09	44.50	43.81	44.11	3338413
2014-11-11	44.04	44.91	43.93	44.81	2373343
2014-11-12	44.84	45.21	44.67	45.17	2629896
2014-11-13	45.22	45.50	45.20	45.35	1062473
2014-11-14	45.15	45.43	44.97	45.15	1875948
2014-11-17	45.12	45.38	44.97	45.27	1608355
2014-11-18	45.50	47.24	45.49	46.77	5766396
2014-11-19	48.18	48.73	47.57	47.60	8739186
2014-11-20	47.01	47.75	46.90	47.23	4526722
2014-11-21	47.69	47.74	46.60	47.21	4898362
2014-11-24	46.00	46.06	45.16	45.46	6547875
2014-11-25	45.64	46.07	45.44	45.53	3746037
2014-11-26	45.50	45.64	45.00	45.60	3019670
2014-11-28	45.26	45.98	44.89	45.77	2369465
2014-12-01	45.67	45.67	44.56	44.72	4018771
2014-12-02	44.41	45.24	44.37	44.85	2575512
2014-12-03	44.81	45.95	44.69	45.84	2927217
2014-12-04	45.51	45.91	45.36	45.83	3098029
2014-12-05	46.16	46.34	45.88	45.98	2985764
2014-12-08	45.64	45.67	44.70	44.98	2960407
2014-12-09	44.79	45.38	44.62	45.37	1673689
2014-12-10	45.82	46.08	44.94	45.91	7024744
2014-12-11	46.13	46.84	45.57	45.66	3671902
2014-12-12	45.17	45.19	44.58	44.60	2914173
2014-12-15	44.59	45.16	44.15	44.17	3646118
2014-12-16	43.90	44.58	43.59	43.79	2805297
2014-12-17	44.03	44.69	43.91	44.36	3417779
2014-12-18	44.93	45.22	44.17	45.21	3725357
2014-12-19	45.58	46.17	45.34	46.01	5373865
2014-12-22	46.15	46.23	45.71	46.10	1942147
2014-12-23	46.21	46.70	46.07	46.39	1614888
2014-12-24	46.36	46.57	46.06	46.12	1189096
2014-12-26	46.19	46.33	45.94	45.98	1052204
2014-12-29	45.79	46.40	45.79	46.18	1562190
2014-12-30	46.00	46.37	45.93	46.12	1477528
2014-12-31	46.16	46.25	45.63	45.65	1550400
2015-01-02	45.86	46.04	45.41	45.77	1577623
2015-01-05	45.41	45.69	44.81	44.95	2067254
2015-01-06	45.27	45.78	44.87	45.55	3291123
2015-01-07	45.79	46.15	45.57	45.79	2434066
2015-01-08	46.18	46.43	46.02	46.33	2888681
2015-01-09	46.55	46.58	45.72	45.96	2057989
2015-01-12	46.13	46.50	45.24	46.36	3485787
2015-01-13	46.10	46.25	44.96	45.45	2782307
2015-01-14	45.51	45.92	44.78	45.50	3917863
2015-01-15	45.94	46.18	45.39	45.43	2229588
2015-01-16	45.45	46.06	45.26	45.99	2816117
2015-01-20	47.34	47.81	46.58	47.65	6895690
2015-01-21	47.83	48.38	47.47	48.17	8476134
2015-01-22	48.46	48.69	48.00	48.66	4436794
2015-01-23	48.66	48.66	47.94	47.94	3043706
2015-01-26	47.82	48.44	47.79	48.34	4145279
2015-01-27	47.95	49.06	47.93	48.61	2958779
2015-01-28	48.91	48.95	47.59	47.70	2874520
2015-01-29	48.07	48.28	47.53	48.22	3471954
2015-01-30	47.72	49.50	47.58	48.69	5135772
2015-02-02	48.91	49.26	48.41	49.09	2968774
2015-02-03	49.17	50.31	49.09	50.12	4331034
2015-02-04	49.64	49.74	49.25	49.34	2907530
2015-02-05	49.70	49.83	49.34	49.79	2375640
2015-02-06	49.71	49.84	49.35	49.70	2124830
2015-02-09	50.20	50.74	49.91	50.49	4233337
2015-02-10	50.72	50.82	50.12	50.78	3162120
2015-02-11	51.03	52.17	50.38	51.19	5208519
2015-02-12	52.34	52.37	51.72	52.04	4286186
2015-02-13	52.07	52.61	51.89	52.33	3465698
2015-02-17	52.41	52.41	51.80	52.01	4062669
2015-02-18	52.39	52.67	51.84	52.67	3334124
2015-02-19	52.48	53.14	52.10	53.02	2661887
2015-02-20	52.92	53.12	52.53	53.08	3528547
2015-02-23	53.02	53.33	52.77	52.97	3080418
2015-02-24	53.27	53.43	52.98	53.19	2486031
2015-02-25	53.17	53.83	53.14	53.56	3534865
2015-02-26	53.44	53.58	52.70	53.20	3757752
2015-02-27	53.08	53.41	52.90	53.26	4315957
2015-03-02	53.10	53.55	52.27	53.53	2706879
2015-03-03	53.11	53.21	52.52	52.61	2917406
2015-03-04	52.58	52.62	51.76	51.90	3304590
2015-03-05	51.89	51.97	49.80	50.43	6993907
2015-03-06	49.97	50.00	48.78	49.03	6998895
2015-03-09	49.13	49.48	49.06	49.33	2808585
2015-03-10	48.86	48.88	48.33	48.33	4595227
2015-03-11	48.57	48.69	47.61	47.85	3856807
2015-03-12	48.11	48.62	47.55	47.74	4675011
2015-03-13	47.43	47.43	46.67	46.83	4361654
2015-03-16	46.82	47.39	45.93	46.90	5075530
2015-03-17	46.80	47.52	46.56	47.29	5301253
2015-03-18	47.08	47.98	46.70	47.55	4333953
2015-03-19	46.62	46.83	46.17	46.33	3565866
2015-03-20	46.54	47.01	45.92	46.50	5643995
2015-03-23	46.63	47.09	46.32	46.87	3733359
2015-03-24	46.92	47.14	46.42	46.92	3865479
2015-03-25	47.07	47.60	46.49	46.53	3528793
2015-03-26	46.59	47.29	46.51	46.73	3871821
2015-03-27	46.89	46.89	45.95	46.05	4372225
2015-03-30	46.33	47.56	46.26	47.36	4043955
2015-03-31	47.11	47.39	45.95	46.06	5448270
2015-04-01	46.26	46.26	45.25	45.47	4667443
2015-04-02	45.53	46.10	45.37	45.87	2453468
2015-04-06	45.75	46.03	45.46	45.89	2917736
2015-04-07	45.88	46.32	45.81	45.84	2179249
2015-04-08	46.00	46.50	45.76	46.00	3456761
2015-04-09	46.11	46.26	45.92	46.00	2308389
2015-04-10	46.10	46.40	45.84	45.85	2268013
2015-04-13	45.79	46.15	45.53	45.62	2558022
2015-04-14	45.81	45.85	45.35	45.61	2274059
2015-04-15	45.87	46.06	45.65	45.95	3502620
2015-04-16	45.95	46.32	45.73	46.02	3125002
2015-04-17	45.91	46.08	45.29	45.32	4482396
2015-04-20	45.42	45.70	44.96	45.00	4199696
2015-04-21	44.97	45.15	44.49	44.69	3902219
2015-04-22	44.65	44.93	44.55	44.65	3752189
2015-04-23	44.81	45.47	44.73	44.88	4649143
2015-04-24	44.90	45.28	44.72	44.99	3632819
2015-04-27	45.07	45.16	44.59	44.60	3841432
2015-04-28	44.50	44.88	44.29	44.30	3763462
2015-04-29	44.20	44.39	43.96	44.03	5651532
2015-04-30	44.13	44.34	43.33	44.00	6371174
2015-05-01	44.54	45.41	44.44	44.98	7087553
2015-05-04	44.97	45.19	44.65	44.66	4405014
2015-05-05	44.72	45.16	44.03	44.11	4836184
2015-05-06	44.40	44.66	44.09	44.34	5281331
2015-05-07	44.22	44.56	44.00	44.49	9009959
2015-05-08	44.95	45.67	44.87	45.46	4712645
2015-05-11	45.38	45.57	44.96	45.00	3003073
2015-05-12	44.76	44.88	44.42	44.84	3062152
2015-05-13	44.91	45.58	44.69	45.42	5199000
2015-05-14	45.54	45.63	45.12	45.56	3187377
2015-05-15	45.92	46.63	45.60	46.62	4470166
2015-05-18	46.67	46.77	46.52	46.68	4122888
2015-05-19	46.77	46.81	46.23	46.60	3565638
2015-05-20	46.63	47.31	46.42	47.28	5209317
2015-05-21	47.32	47.68	47.10	47.43	4903804
2015-05-22	47.46	47.56	47.02	47.03	4464167
2015-05-26	46.75	46.94	46.39	46.47	4103302
2015-05-27	46.50	46.69	46.31	46.59	3837368
2015-05-28	46.47	46.64	46.25	46.53	3390645
2015-05-29	46.57	46.66	45.78	45.85	5009617
2015-06-01	45.90	46.00	45.13	45.36	4197646
2015-06-02	45.07	45.50	45.00	45.27	3322025
2015-06-03	45.44	45.63	45.10	45.41	2538932
2015-06-04	45.10	45.16	44.53	44.58	3115394
2015-06-05	44.35	44.62	44.22	44.31	2352172
2015-06-08	44.25	44.36	44.02	44.03	2283522
2015-06-09	44.00	44.25	43.81	43.93	2267659
2015-06-10	44.22	44.74	44.09	44.61	3157451
2015-06-11	44.61	44.96	44.58	44.85	2979049
2015-06-12	44.71	45.00	44.41	44.54	2942527
2015-06-15	44.25	44.76	44.03	44.45	3040432
2015-06-16	44.50	44.74	44.39	44.60	2480942
2015-06-17	44.70	44.92	44.32	44.87	3571067
2015-06-18	44.94	45.20	44.81	45.03	3289829
2015-06-19	44.86	45.15	44.84	44.84	4427603
2015-06-22	44.93	45.06	44.73	44.99	2969332
2015-06-23	45.00	45.34	44.93	45.27	3390061
2015-06-24	45.39	45.56	45.17	45.24	4475210
2015-06-25	45.43	46.43	45.26	46.21	7123797
2015-06-26	46.48	47.13	46.21	46.55	9312406
2015-06-29	46.07	46.49	45.88	45.90	4944785
2015-06-30	46.13	47.13	46.06	46.85	5539296
2015-07-01	47.05	47.13	46.54	46.73	4422098
2015-07-02	46.65	46.90	46.43	46.65	2617667
2015-07-06	46.26	46.94	46.19	46.45	2859470
2015-07-07	46.27	46.41	45.34	45.94	4136609
2015-07-08	45.60	45.73	45.01	45.10	3137638
2015-07-09	45.56	45.70	44.64	44.71	4591482
2015-07-10	45.58	45.74	44.97	45.04	4051010
2015-07-13	45.42	45.62	45.21	45.36	2999497
2015-07-14	45.41	45.98	45.28	45.73	3895692
2015-07-15	45.72	45.80	45.25	45.45	3007736
2015-07-16	45.46	45.56	45.16	45.27	2216208
2015-07-17	45.00	45.87	44.93	45.26	4575123
2015-07-20	45.19	45.30	44.87	44.95	3442306
2015-07-21	45.03	45.25	44.82	44.85	2498992
2015-07-22	44.55	44.71	44.03	44.20	5401692
2015-07-23	44.21	44.43	43.82	43.96	3426812
2015-07-24	43.78	43.78	42.54	42.89	6087863
2015-07-27	42.49	42.69	42.14	42.29	5932849
2015-07-28	42.36	42.77	42.00	42.76	3971385
2015-07-29	42.85	42.93	42.55	42.72	5032684
2015-07-30	42.82	43.27	42.73	42.83	3984106
2015-07-31	43.04	43.30	42.91	42.94	3610863
2015-08-03	42.95	43.05	42.52	42.76	4786703
2015-08-04	42.89	44.12	42.28	43.98	4848638
2015-08-05	44.46	44.88	44.23	44.58	3922843
2015-08-06	44.77	44.85	44.17	44.64	3343129
2015-08-07	44.58	44.95	44.35	44.40	2891328
2015-08-10	44.61	45.36	44.40	45.28	2436676
2015-08-11	44.50	44.65	43.81	43.85	3796932
2015-08-12	43.53	43.88	43.15	43.55	3531395
2015-08-13	43.46	43.60	43.05	43.34	2370084
2015-08-14	43.48	43.59	43.06	43.28	2716633
2015-08-17	43.34	43.85	43.23	43.82	2819416
2015-08-18	43.57	43.79	43.30	43.59	2736230
2015-08-19	43.30	43.37	42.41	42.57	3635873
2015-08-20	42.26	42.49	41.48	41.48	3562830
2015-08-21	41.23	41.33	39.93	39.94	5549383
2015-08-24	38.00	39.65	37.20	38.24	8320176
2015-08-25	39.25	39.44	37.50	37.57	5670225
2015-08-26	38.32	38.99	37.98	38.92	5583516
2015-08-27	39.51	40.71	39.50	40.55	4932726
2015-08-28	40.35	41.05	40.11	41.04	3580711
2015-08-31	40.83	40.96	40.30	40.83	2816448
2015-09-01	39.57	40.03	38.92	39.21	3639603
2015-09-02	39.64	39.82	39.08	39.69	2621616
2015-09-03	39.80	40.63	39.69	40.37	2697231
2015-09-04	39.72	39.92	39.49	39.67	2964181
2015-09-08	40.64	41.35	39.60	40.30	4342767
2015-09-09	40.39	40.81	39.52	39.58	3099569
2015-09-10	39.41	39.87	39.17	39.45	3095987
2015-09-11	39.00	39.27	38.75	39.14	3216228
2015-09-14	39.19	39.27	38.61	38.68	2131779
2015-09-15	38.81	39.37	38.56	39.29	2818040
2015-09-16	39.25	39.67	39.16	39.41	2504620
2015-09-17	39.27	39.50	38.73	38.83	3170130
2015-09-18	38.38	38.38	36.92	36.98	10296551
2015-09-21	37.28	37.28	36.13	36.44	5172683
2015-09-22	35.24	35.39	33.35	33.88	9122418
2015-09-23	34.00	34.00	31.85	31.98	6815148
2015-09-24	31.76	32.58	31.12	32.45	8785947
2015-09-25	32.65	32.80	31.94	32.14	4812200
2015-09-28	31.95	31.96	30.90	30.96	4183707
2015-09-29	31.13	31.51	30.80	31.04	3769431
2015-09-30	31.37	31.60	30.53	31.11	4274917
2015-10-01	31.08	31.25	29.92	30.14	5355029
2015-10-02	29.81	30.99	29.61	30.99	8769583
2015-10-05	31.48	32.17	31.17	32.06	5896264
2015-10-06	32.06	32.48	31.95	32.08	5879459
2015-10-07	32.13	33.59	32.02	33.49	7149333
2015-10-08	33.33	34.07	33.28	33.89	4452664
2015-10-09	34.05	34.26	33.69	33.93	4566163
2015-10-12	33.95	33.98	32.76	33.08	2928659
2015-10-13	32.79	33.89	32.76	33.44	5334068
2015-10-14	33.44	35.55	33.42	35.33	7785596
2015-10-15	35.32	35.47	34.65	34.93	5715903
2015-10-16	35.10	35.19	34.72	34.93	5224361
2015-10-19	34.60	34.80	33.95	34.16	3185948
2015-10-20	34.04	34.88	34.00	34.76	4201056
2015-10-21	34.79	34.90	34.05	34.41	3773996
2015-10-22	34.63	35.24	34.47	35.16	3592198
2015-10-23	35.44	35.70	34.90	35.62	3720322
2015-10-26	35.61	36.05	35.33	35.39	3432190
2015-10-27	35.10	35.15	33.76	34.27	4006078
2015-10-28	34.30	34.92	34.18	34.56	5443058
2015-10-29	34.21	34.92	33.75	34.66	3931300
2015-10-30	34.57	34.75	33.51	33.79	4941588
2015-11-02	33.86	34.68	33.73	34.48	3900038
2015-11-03	33.54	36.95	33.24	36.51	7134655
2015-11-04	36.52	36.53	33.19	33.38	8162090
2015-11-05	33.45	33.89	32.48	32.67	6327156
2015-11-06	32.67	32.91	32.15	32.50	4354909
2015-11-09	32.50	32.80	31.70	32.64	4515522
2015-11-10	32.61	32.74	31.34	31.76	4424056
2015-11-11	31.85	31.94	31.07	31.85	3598546
2015-11-12	31.46	32.14	31.26	31.66	3280692
2015-11-13	31.69	32.51	31.53	32.21	4389266
2015-11-16	32.26	32.97	32.13	32.68	3435536
2015-11-17	32.87	32.96	31.51	31.73	4526228
2015-11-18	31.71	32.13	31.53	31.95	4567061
2015-11-19	32.05	32.95	32.00	32.31	3625191
2015-11-20	32.45	32.66	31.09	31.26	4044334
2015-11-23	31.17	31.50	30.94	30.96	4505030
2015-11-24	30.91	31.78	30.67	31.53	4340561
2015-11-25	31.36	31.82	31.08	31.46	2881840
2015-11-27	31.47	31.52	30.82	31.05	1899121
2015-11-30	31.08	31.82	30.61	31.64	5514118
2015-12-01	31.50	32.25	31.28	31.82	5679144
2015-12-02	31.81	31.85	30.43	30.71	4906310
2015-12-03	30.94	31.15	30.54	31.03	5467063
2015-12-04	31.00	31.05	30.09	30.88	6470666
2015-12-07	30.72	32.26	30.37	32.05	9705098
2015-12-08	31.82	31.93	30.00	30.02	8153987
2015-12-09	30.23	30.99	30.19	30.84	5394222
2015-12-10	30.82	31.45	30.02	30.07	4687172
2015-12-11	29.86	29.94	29.28	29.37	4180056
2015-12-14	29.36	29.49	28.27	28.70	5010623
2015-12-15	28.84	29.62	28.84	29.47	4210906
2015-12-16	29.68	30.13	28.94	30.09	4558834
2015-12-17	30.03	30.14	28.82	28.84	4880750
2015-12-18	28.73	29.38	28.50	28.54	12515385
2015-12-21	28.71	28.80	26.96	27.24	8913315
2015-12-22	27.40	28.96	27.37	28.70	6796767
2015-12-23	28.96	30.50	28.90	30.01	6161353
2015-12-24	30.09	30.45	29.63	29.75	1668902
2015-12-28	29.60	29.63	28.62	28.98	3238082
2015-12-29	29.17	29.35	28.52	28.87	3260919
2015-12-30	28.91	29.08	28.17	28.35	3015958
2015-12-31	28.06	28.30	27.53	27.59	4235834
2016-01-04	27.31	28.43	27.22	28.42	7316363
2016-01-05	28.66	28.67	27.87	28.30	4995715
2016-01-06	27.83	27.85	26.27	26.44	5965357
2016-01-07	26.17	26.34	25.34	25.53	5552689
2016-01-08	25.50	25.60	24.77	24.91	5372340
2016-01-11	25.00	25.07	23.52	23.80	7972666
2016-01-12	24.30	24.77	23.65	24.56	8549868
2016-01-13	24.75	25.17	24.03	24.14	6384269
2016-01-14	24.08	25.38	23.76	25.06	7342210
2016-01-15	24.44	25.68	24.23	25.47	9118903
2016-01-19	25.76	25.95	24.25	24.83	7747056
2016-01-20	24.38	24.40	22.69	23.93	8875762
2016-01-21	24.11	24.97	23.79	24.62	5979173
2016-01-22	25.25	26.23	23.37	23.85	9015752
2016-01-25	23.22	23.22	22.16	22.40	7810950
2016-01-26	22.43	23.09	22.40	22.85	5043572
2016-01-27	22.81	23.20	22.16	22.57	5721879
2016-01-28	22.49	23.18	22.05	23.00	5406316
2016-01-29	23.44	24.10	22.79	24.10	7734413
2016-02-01	23.95	24.07	23.02	23.92	5736439
2016-02-02	23.63	23.63	22.02	22.10	6465466
2016-02-03	22.44	23.94	22.43	23.93	5728357
2016-02-04	24.00	25.37	23.96	24.80	8350076
2016-02-05	24.70	25.46	24.21	24.86	4653965
2016-02-08	24.50	24.59	23.06	23.58	6038900
2016-02-09	23.09	24.06	22.58	23.86	6325973
2016-02-10	24.19	24.50	23.34	23.42	5091788
2016-02-11	23.17	25.77	22.37	24.75	11169530
2016-02-12	24.68	24.91	22.51	22.91	12192650
2016-02-16	22.86	23.62	22.20	23.54	7381395
2016-02-17	23.79	25.51	23.68	25.30	7562605
2016-02-18	25.43	25.89	24.76	25.72	6359764
2016-02-19	25.59	25.60	24.10	24.40	6529598
2016-02-22	24.69	25.22	24.67	25.16	3693345
2016-02-23	25.06	25.07	24.12	24.38	5016444
2016-02-24	24.08	25.08	23.11	24.97	6586801
2016-02-25	24.97	25.68	24.50	25.42	4698517
2016-02-26	25.73	27.07	25.62	26.82	8208211
2016-02-29	26.60	27.20	26.33	26.37	7683449
2016-03-01	26.56	27.35	26.48	27.10	5778323
2016-03-02	26.75	28.42	26.63	28.15	6645111
2016-03-03	28.19	28.62	27.89	28.49	4457990
2016-03-04	28.55	29.82	28.50	29.61	9121390
2016-03-07	29.59	31.10	29.59	30.37	9752217
2016-03-08	30.02	30.37	29.10	29.13	5955531
2016-03-09	29.35	30.16	29.04	30.13	5591463
2016-03-10	30.19	30.35	28.92	29.46	6894537
2016-03-11	29.50	29.80	28.50	28.70	7705508
2016-03-14	28.60	29.91	28.32	29.46	5219007
2016-03-15	29.03	29.19	28.27	28.54	4412482
2016-03-16	28.08	29.23	28.04	29.10	4646561
2016-03-17	29.51	30.25	29.29	29.87	5491971
2016-03-18	30.07	30.30	29.34	29.72	15177970
2016-03-21	29.58	30.21	29.51	29.72	3606447
2016-03-22	29.51	29.70	28.92	29.15	3961488
2016-03-23	28.70	28.83	27.89	28.02	5694522
2016-03-24	27.75	27.75	26.86	27.26	6437136
2016-03-28	27.51	28.06	26.82	27.96	4624962
2016-03-29	27.64	28.06	26.95	27.97	4093072
2016-03-30	27.85	28.41	27.69	28.12	3778751
2016-03-31	28.16	28.31	26.88	27.00	6785818
2016-04-01	26.89	27.03	25.79	26.84	7022118
2016-04-04	26.38	26.65	25.65	25.81	4496310
2016-04-05	25.60	25.80	25.17	25.37	3911940
2016-04-06	25.41	25.50	24.52	25.40	4730512
2016-04-07	25.19	25.40	24.52	24.75	4492284
2016-04-08	25.11	25.67	24.87	24.96	3947958
2016-04-11	24.96	25.15	24.65	24.87	4243802
2016-04-12	24.98	25.64	24.57	25.53	6008756
2016-04-13	25.89	26.56	25.68	26.52	5014302
2016-04-14	26.02	26.11	25.18	25.47	6128325
2016-04-15	25.42	26.24	25.11	26.11	4706290
2016-04-18	25.96	26.72	25.80	26.50	4539887
2016-04-19	26.44	28.25	26.38	28.22	7157591
2016-04-20	28.50	28.93	28.06	28.52	6413603
2016-04-21	28.84	29.66	28.59	28.71	5772625
2016-04-22	28.80	29.17	28.38	28.55	3494984
2016-04-25	28.28	29.16	28.09	28.28	4030826
2016-04-26	28.34	28.69	27.72	28.55	3989887
2016-04-27	28.58	28.83	28.24	28.54	5927971
2016-04-28	27.98	29.26	27.52	28.57	7435611
2016-04-29	28.42	28.74	27.70	27.99	7336159
2016-05-02	28.27	28.59	27.43	28.52	5288029
2016-05-03	28.19	28.39	27.41	27.51	4966080
2016-05-04	27.07	27.89	26.04	27.11	7040828
2016-05-05	27.28	27.33	25.96	26.08	6180992
2016-05-06	25.92	26.45	25.84	25.99	3613281
2016-05-09	25.74	25.74	24.91	24.93	5396595
2016-05-10	25.03	26.18	24.81	26.06	5092772
2016-05-11	26.05	26.67	25.67	26.07	6846106
2016-05-12	26.68	26.90	25.38	25.44	5245450
2016-05-13	25.31	25.60	24.75	24.84	4879965
2016-05-16	25.03	25.89	25.01	25.80	4577471
2016-05-17	25.78	26.59	25.67	26.20	5543647
2016-05-18	25.95	26.55	25.10	25.23	4776859
2016-05-19	25.22	25.82	25.05	25.67	4506616
2016-05-20	25.78	26.36	25.70	25.94	4125068
2016-05-23	25.80	26.72	25.65	26.31	4993524
2016-05-24	26.51	26.59	25.84	25.96	4217327
2016-05-25	26.14	26.63	26.03	26.49	5039249
2016-05-26	26.68	26.81	26.00	26.13	5229089
2016-05-27	26.17	26.27	25.61	25.41	3800816
2016-05-31	25.47	25.47	24.75	25.23	7570659
2016-06-01	25.00	25.31	24.42	25.23	7758883
2016-06-02	25.29	26.00	25.12	25.65	7305910
2016-06-03	25.28	26.73	25.25	26.70	6587553
2016-06-06	26.85	28.49	26.75	28.36	7450725
2016-06-07	28.52	29.39	28.47	29.03	6580411
2016-06-08	29.30	29.46	27.63	28.02	6700175
2016-06-09	28.05	28.13	27.11	27.53	5003049
2016-06-10	27.21	27.46	26.62	26.97	5135613
2016-06-13	27.22	28.08	26.89	26.91	4072998
2016-06-14	26.85	27.47	25.95	26.29	5588998
2016-06-15	26.40	27.04	26.24	26.30	3910349
2016-06-16	26.07	26.11	25.44	25.90	4591515
2016-06-17	25.93	26.87	25.93	26.74	6420687
2016-06-20	27.07	27.73	26.85	26.88	5225574
2016-06-21	26.86	27.15	26.08	26.97	6251217
2016-06-22	27.19	27.65	26.69	26.74	4821295
2016-06-23	27.57	28.70	27.55	28.00	9273087
2016-06-24	26.93	27.83	26.64	26.91	8695056
2016-06-27	26.43	26.50	24.53	24.69	7357396
2016-06-28	25.27	25.58	24.84	25.26	4953405
2016-06-29	25.58	25.73	25.04	25.62	4469735
2016-06-30	25.71	26.79	25.21	26.18	7548844
2016-07-01	26.03	26.87	26.02	26.57	3845867
2016-07-05	26.24	26.56	25.24	25.47	3895717
2016-07-06	25.44	25.48	24.45	25.23	4557780
2016-07-07	25.43	25.71	24.84	24.99	4477141
2016-07-08	25.39	25.60	24.99	25.48	4398682
2016-07-11	25.70	26.20	25.59	25.69	3562120
2016-07-12	25.74	26.83	25.74	26.48	6540512
2016-07-13	26.15	27.42	25.94	27.41	7547715
2016-07-14	27.62	28.67	27.36	28.18	6964757
2016-07-15	28.30	28.71	27.95	28.69	4862042
2016-07-18	28.62	29.37	28.26	29.28	5520960
2016-07-19	28.80	29.24	28.29	28.68	6292748
2016-07-20	28.58	29.58	28.30	29.01	5825784
2016-07-21	29.02	29.41	28.66	28.89	4080108
2016-07-22	28.74	28.97	28.24	28.28	3892550
2016-07-25	28.24	28.65	27.98	28.63	4375021
2016-07-26	28.63	29.46	28.50	29.34	3773712
2016-07-27	29.43	29.69	28.58	28.88	3799565
2016-07-28	28.32	28.37	27.43	27.65	5901369
2016-07-29	27.53	27.54	26.63	27.00	9051393
2016-08-01	27.02	27.13	26.41	26.63	6613093
2016-08-02	26.42	28.06	26.42	27.26	8098349
2016-08-03	27.11	27.75	26.85	27.30	6253307
2016-08-04	27.11	27.11	25.98	26.44	6586858
2016-08-05	26.65	27.69	26.51	27.27	6205807
2016-08-08	27.47	28.40	27.47	28.32	4755716
2016-08-09	28.39	28.66	28.12	28.21	4343048
2016-08-10	28.31	28.70	27.79	27.88	5130629
2016-08-11	27.94	28.18	27.30	28.11	4386040
2016-08-12	28.11	28.50	27.13	27.18	5417437
2016-08-15	27.26	28.50	27.19	28.43	4629120
2016-08-16	28.50	28.70	27.85	28.07	4669992
2016-08-17	27.80	27.97	27.37	27.80	4616908
2016-08-18	27.86	28.03	27.62	27.96	4277416
2016-08-19	27.65	28.15	27.44	28.07	3010287
2016-08-22	27.87	28.43	27.72	28.39	3536510
2016-08-23	28.72	29.47	28.64	29.27	5265936
2016-08-24	29.22	29.38	28.39	28.44	4235618
2016-08-25	28.50	28.80	28.33	28.50	2978964
2016-08-26	28.67	28.90	27.47	27.60	5416518
2016-08-29	27.67	28.16	27.67	27.95	3131964
2016-08-30	27.87	30.96	27.69	30.45	21094807
2016-08-31	30.30	30.39	29.55	30.07	8702748
2016-09-01	30.00	30.03	29.04	29.17	6231117
2016-09-02	29.48	29.85	28.90	29.49	3842643
2016-09-06	29.28	29.51	28.62	28.65	3807530
2016-09-07	28.52	29.16	28.18	28.57	4789476
2016-09-08	28.63	28.95	28.10	28.25	3951751
2016-09-09	28.06	28.13	26.97	27.01	4595282
2016-09-12	27.09	27.58	26.75	27.25	5763917
2016-09-13	26.80	26.92	26.09	26.49	4866601
2016-09-14	26.59	26.68	25.70	25.83	3943718
2016-09-15	25.72	26.21	25.71	25.95	4468496
2016-09-16	25.75	25.98	25.44	25.54	4650571
2016-09-19	25.56	25.71	25.28	25.28	3599911
2016-09-20	25.42	25.54	25.00	25.09	4040795
2016-09-21	25.30	25.66	25.02	25.32	4077447
2016-09-22	25.46	25.95	25.38	25.55	5199034
2016-09-23	25.42	25.53	24.80	24.82	5474153
2016-09-26	24.75	24.87	24.12	24.14	6537265
2016-09-27	24.06	24.12	23.73	23.99	6960433
2016-09-28	24.07	24.48	23.92	24.46	5132944
2016-09-29	24.50	24.79	24.17	24.25	4453896
2016-09-30	24.40	24.64	24.15	24.46	5645929
2016-10-03	24.50	24.94	24.26	24.89	5816812
2016-10-04	24.86	24.95	24.59	24.64	4266952
2016-10-05	24.79	25.49	24.61	25.07	4812362
2016-10-06	25.05	25.20	24.59	24.85	3759754
2016-10-07	24.90	24.91	24.43	24.58	3920017
2016-10-10	24.81	25.05	24.67	24.83	2875411
2016-10-11	24.83	25.00	24.43	24.86	4607694
2016-10-12	24.80	24.87	23.75	23.79	6488586
2016-10-13	23.52	23.52	22.77	23.24	6158209
2016-10-14	23.40	23.73	23.14	23.15	4146757
2016-10-17	23.16	23.28	22.80	22.83	4035507
2016-10-18	23.11	23.54	22.83	23.39	4208989
2016-10-19	23.28	23.94	23.22	23.84	5508898
2016-10-20	23.70	24.85	23.59	24.69	8720954
2016-10-21	24.52	24.76	24.15	24.31	4099652
2016-10-24	24.40	24.54	24.17	24.51	3094219
2016-10-25	24.58	24.83	24.35	24.60	3515693
2016-10-26	24.51	24.97	24.36	24.82	3447803
2016-10-27	25.00	25.07	23.83	23.93	5462120
2016-10-28	23.99	24.29	23.53	23.79	3762689
2016-10-31	23.72	23.90	23.26	23.53	4857108
2016-11-01	23.96	24.94	23.66	24.32	8046496
2016-11-02	24.53	25.04	24.21	24.73	7180471
2016-11-03	24.58	24.65	24.07	24.15	5481676
2016-11-04	24.02	24.79	23.96	24.50	4357340
2016-11-07	24.88	25.35	24.76	25.11	5524724
2016-11-08	25.06	26.28	24.81	26.18	5437609
2016-11-09	25.93	26.96	25.50	26.77	5781178
2016-11-10	26.93	28.50	26.93	28.23	7989680
2016-11-11	28.07	28.18	26.80	27.41	7431646
2016-11-14	27.45	28.30	27.45	28.29	6924236
2016-11-15	28.13	28.19	27.57	27.95	4852134
2016-11-16	27.73	27.95	27.15	27.21	3388833
2016-11-17	27.24	27.44	27.02	27.33	2786749
2016-11-18	27.21	28.36	27.21	28.26	4148555
2016-11-21	28.50	29.07	28.47	29.05	5397474
2016-11-22	29.05	29.12	27.20	27.37	6784488
2016-11-23	27.35	27.91	27.29	27.45	4207887
2016-11-25	27.48	27.70	26.95	27.43	2109053
2016-11-28	27.42	27.64	26.80	27.07	4622630
2016-11-29	26.99	27.30	26.61	27.06	5492925
2016-11-30	27.40	28.56	27.29	28.40	6345075
2016-12-01	28.60	29.50	28.56	29.09	7389339
2016-12-02	29.05	29.25	28.67	28.82	3778594
2016-12-05	28.98	29.80	28.98	29.17	6320374
2016-12-06	29.05	29.52	28.47	29.38	5345317
2016-12-07	29.45	30.29	29.31	30.23	4664678
2016-12-08	30.43	30.69	29.95	30.18	4320138
2016-12-09	30.26	31.54	30.19	31.42	5671171
2016-12-12	31.43	31.45	30.09	30.24	5559750
2016-12-13	30.62	30.63	29.06	29.52	6298846
2016-12-14	29.57	30.44	29.32	29.38	4929529
2016-12-15	29.22	30.38	29.10	29.74	3965694
2016-12-16	29.65	29.92	29.18	29.75	6911959
2016-12-19	28.90	29.39	27.62	27.77	9520555
2016-12-20	27.94	28.22	27.51	28.16	6696276
2016-12-21	28.39	28.87	28.03	28.78	5545759
2016-12-22	28.68	29.43	28.54	29.35	5719251
2016-12-23	29.34	29.50	28.80	29.18	2698943
2016-12-27	29.15	30.31	29.11	30.04	2729606
2016-12-28	30.09	30.38	29.00	29.06	3401894
2016-12-29	29.06	29.46	29.02	29.33	2083606
2016-12-30	29.39	29.79	29.10	29.33	2879914
2017-01-03	29.65	30.07	29.28	29.53	3359126
2017-01-04	29.70	30.90	29.69	30.81	12151785
2017-01-05	30.90	31.04	30.46	30.87	4712722
2017-01-06	30.85	30.91	30.56	30.80	2707567
2017-01-09	30.87	31.12	30.45	30.71	3086120
2017-01-10	30.79	31.23	30.29	30.72	3005320
2017-01-11	30.77	31.45	30.51	31.43	3408557
2017-01-12	31.43	31.61	30.67	31.41	3511385
2017-01-13	31.49	31.78	30.93	31.25	2961028
2017-01-17	31.49	31.52	30.59	30.77	3302148
2017-01-18	30.84	30.92	30.35	30.60	2898602
2017-01-19	30.69	30.83	30.01	30.25	3145605
2017-01-20	30.69	31.57	30.65	31.28	5524931
2017-01-23	31.33	31.63	31.05	31.55	3544878
2017-01-24	31.89	33.99	31.89	33.45	9688176
2017-01-25	33.50	33.93	32.93	33.26	7093257
2017-01-26	32.01	32.34	31.43	31.84	8222283
2017-01-27	31.82	31.99	31.12	31.42	4891632
2017-01-30	31.15	31.15	30.71	30.97	3627098
2017-01-31	31.04	31.39	30.71	31.37	5095303
2017-02-01	31.38	31.96	31.07	31.68	3910936
2017-02-02	31.59	31.68	30.76	31.45	2807858
2017-02-03	31.53	31.95	31.51	31.85	4943349
2017-02-06	31.77	32.14	31.60	32.03	5790505
2017-02-07	31.10	33.02	30.66	32.23	7328088
2017-02-08	32.23	32.59	31.60	32.21	4806074
2017-02-09	32.39	32.57	31.59	31.83	5003591
2017-02-10	32.08	33.04	32.08	32.86	4617034
2017-02-13	33.13	34.36	33.10	33.75	5985625
2017-02-14	33.65	34.04	33.41	34.02	3403208
2017-02-15	34.01	34.04	33.37	33.78	4173485
2017-02-16	33.68	33.81	32.93	33.15	3699384
2017-02-17	33.14	33.60	32.76	33.59	2771476
2017-02-21	33.90	33.90	33.45	33.64	3024563
2017-02-22	33.37	33.59	33.09	33.13	2382093
2017-02-23	33.31	33.31	31.47	31.83	6941133
2017-02-24	31.47	31.56	31.04	31.42	4386010
2017-02-27	31.38	31.65	31.20	31.26	4690039
2017-02-28	31.24	31.86	31.08	31.19	8541961
2017-03-01	31.60	31.90	30.94	31.03	6733194
2017-03-02	31.09	31.17	30.41	30.42	5348703
2017-03-03	30.30	30.38	29.93	30.22	6561116
2017-03-06	30.01	30.14	29.63	29.65	4017083
2017-03-07	29.67	29.71	28.96	29.18	9147370
2017-03-08	29.25	29.44	28.64	28.67	8117124
2017-03-09	29.21	30.49	28.78	29.00	11897009
2017-03-10	29.03	29.43	28.85	29.19	5809645
2017-03-13	29.30	29.44	28.98	29.12	2801137
2017-03-14	28.83	28.95	28.46	28.60	3282632
2017-03-15	28.78	29.27	28.55	29.14	3678045
2017-03-16	29.32	29.40	28.94	28.99	2716627
2017-03-17	29.08	29.29	28.93	29.17	4827977
2017-03-20	29.22	29.57	29.00	29.25	3050754
2017-03-21	29.25	29.59	28.62	28.64	3534592
2017-03-22	28.64	28.88	28.34	28.75	2676034
2017-03-23	28.79	29.18	28.66	29.00	1969071
2017-03-24	28.98	29.08	28.58	28.75	2158625
2017-03-27	28.46	28.90	28.38	28.64	3073120
2017-03-28	28.65	29.37	28.65	29.17	2860631
2017-03-29	29.18	29.80	29.04	29.48	2737884
2017-03-30	29.37	29.56	29.02	29.35	2997284
2017-03-31	29.24	29.48	28.93	29.18	4223356
2017-04-03	29.25	29.43	28.41	28.91	3958722
2017-04-04	28.89	29.17	28.58	29.16	4588679
2017-04-05	29.36	29.51	28.97	29.00	5330429
2017-04-06	29.00	29.33	28.86	29.19	3258014
2017-04-07	29.05	29.13	28.81	28.85	2480339
2017-04-10	28.95	29.13	28.67	28.94	2918885
2017-04-11	28.93	29.05	28.27	28.69	3736005
2017-04-12	28.56	28.66	28.11	28.15	3797424
2017-04-13	28.08	28.16	27.42	27.46	4231723
2017-04-17	27.48	27.56	27.20	27.36	4467607
2017-04-18	27.16	27.19	26.82	27.04	3874602
2017-04-19	27.11	27.21	26.72	26.83	3063908
2017-04-20	26.97	27.26	26.89	27.10	3432959
2017-04-21	27.04	27.13	26.67	26.67	3539715
2017-04-24	27.06	27.25	26.93	27.09	4856226
2017-04-25	27.39	27.71	27.29	27.54	4322643
2017-04-26	27.37	27.52	26.85	27.42	5188884
2017-04-27	27.56	27.89	27.38	27.45	4214651
2017-04-28	27.55	27.61	26.88	26.93	5411670
2017-05-01	27.12	27.15	26.80	26.87	4390151
2017-05-02	26.04	26.11	24.58	24.95	14086964
2017-05-03	24.73	24.85	23.52	23.63	11549267
2017-05-04	23.68	23.90	23.21	23.32	8444207
2017-05-05	23.40	23.64	23.40	23.45	7754594
2017-05-08	23.48	23.67	23.29	23.54	6836979
2017-05-09	24.00	24.12	23.46	23.49	9226604
2017-05-10	23.52	23.62	23.40	23.46	10589387
2017-05-11	23.48	23.86	23.21	23.70	6840114
2017-05-12	23.65	23.80	22.90	22.91	5801797
2017-05-15	23.12	23.68	23.04	23.45	4464484
2017-05-16	23.45	23.65	23.24	23.41	3427415
2017-05-17	23.07	23.28	22.60	22.81	5154853
2017-05-18	22.51	22.94	22.43	22.85	4722445
2017-05-19	22.95	23.90	22.94	23.65	5662338
2017-05-22	23.80	23.88	22.89	23.10	4966457
2017-05-23	23.21	23.49	23.11	23.32	5129389
2017-05-24	23.34	23.47	22.98	23.14	2875876
2017-05-25	23.14	23.42	22.68	22.90	3218630
2017-05-26	22.84	23.21	22.78	23.16	2490745
2017-05-30	23.00	23.06	22.85	22.94	2214494
2017-05-31	22.96	22.96	22.28	22.63	4697645
2017-06-01	22.63	23.07	22.45	22.79	3406610
2017-06-02	22.73	22.75	22.32	22.50	3616167
2017-06-05	22.38	22.73	22.28	22.60	3449554
2017-06-06	22.46	22.67	22.26	22.60	3053123
2017-06-07	22.60	22.61	22.15	22.25	4029005
2017-06-08	22.25	22.79	22.18	22.55	2856076
2017-06-09	22.86	23.65	22.68	23.51	4920943
2017-06-12	23.51	24.45	23.30	23.55	6525206
2017-06-13	23.55	23.81	23.29	23.70	4460719
2017-06-14	23.69	23.80	22.64	22.74	4309605
2017-06-15	22.52	22.76	22.23	22.33	3993525
2017-06-16	22.36	22.72	22.19	22.71	6020309
2017-06-19	22.78	22.95	22.69	22.86	3445813
2017-06-20	22.72	22.72	22.20	22.22	3478261
2017-06-21	22.26	22.39	21.79	21.87	4087409
2017-06-22	21.88	22.47	21.81	22.32	5839343
2017-06-23	22.40	23.04	22.11	22.97	4545847
2017-06-26	23.03	23.30	22.91	23.23	3467519
2017-06-27	23.27	23.34	22.63	22.63	2518286
2017-06-28	22.84	23.06	22.57	22.58	2437169
2017-06-29	22.65	23.00	22.50	22.61	2962734
2017-06-30	22.73	22.96	22.55	22.83	2562666
2017-07-03	23.04	23.84	22.98	23.77	2389626
2017-07-05	23.76	23.81	22.83	22.87	4404563
2017-07-06	22.73	22.89	22.35	22.40	3217021
2017-07-07	22.48	22.67	22.17	22.60	3508788
2017-07-10	22.64	24.18	22.53	23.80	6812570
2017-07-11	23.79	23.96	23.13	23.67	5674876
2017-07-12	23.88	24.30	23.45	23.57	5307785
2017-07-13	23.53	23.90	23.36	23.85	3152624
2017-07-14	23.75	23.87	23.52	23.72	2952526
2017-07-17	23.77	24.24	23.69	23.96	2768497
2017-07-18	23.90	23.99	23.67	23.97	1966748
2017-07-19	24.05	24.65	24.01	24.54	3778369
2017-07-20	24.71	24.77	24.11	24.43	3423499
2017-07-21	24.44	24.62	24.04	24.37	2922021
2017-07-24	24.26	24.35	24.01	24.16	2239693
2017-07-25	24.22	24.56	24.00	24.22	3211397
2017-07-26	24.32	24.44	23.48	23.60	3482148
2017-07-27	23.64	24.20	23.34	23.88	3861412
2017-07-28	23.88	24.29	23.88	24.17	3015120
2017-07-31	24.19	24.37	23.99	24.14	3382325
2017-08-01	23.83	23.83	21.97	22.89	10771858
2017-08-02	22.80	22.87	22.05	22.25	5717720
2017-08-03	22.15	22.65	22.06	22.32	3598602
2017-08-04	22.40	22.62	22.20	22.58	3177651
2017-08-07	22.61	22.62	21.88	21.97	4366480
2017-08-08	21.96	22.19	21.43	21.54	5481579
2017-08-09	21.51	21.56	21.14	21.26	4222496
2017-08-10	21.19	21.37	20.39	20.61	7105710
2017-08-11	20.79	20.85	20.06	20.34	5511973
2017-08-14	20.44	20.64	20.27	20.31	4772515
2017-08-15	20.18	20.25	19.77	20.16	7894433
2017-08-16	20.22	20.76	20.17	20.57	5607029
2017-08-17	20.54	20.95	20.08	20.10	3848158
2017-08-18	20.06	20.09	19.59	19.86	4465639
2017-08-21	19.87	19.96	19.68	19.86	2588956
2017-08-22	19.99	20.32	19.93	19.94	3806513
2017-08-23	19.90	20.31	19.90	20.17	2899997
2017-08-24	20.20	20.42	20.00	20.19	2380246
2017-08-25	20.34	20.54	20.21	20.37	2300796
2017-08-28	20.40	20.45	19.87	20.07	3441699
2017-08-29	19.92	19.95	19.71	19.94	2898583
2017-08-30	19.90	19.90	19.67	19.82	2004824
2017-08-31	19.94	20.13	19.72	19.98	3491877
2017-09-01	20.05	20.26	20.00	20.11	2554077
2017-09-05	20.11	20.23	19.42	19.31	5228268
2017-09-06	19.40	19.83	19.24	19.74	5979686
2017-09-07	19.78	19.90	19.49	19.53	4919744
2017-09-08	19.51	19.55	19.23	19.39	3871266
2017-09-11	19.50	20.22	19.47	20.01	6104766
2017-09-12	20.09	20.56	20.05	20.26	4859274
2017-09-13	20.31	20.37	20.00	20.13	3027132
2017-09-14	20.12	20.46	20.09	20.44	3810789
2017-09-15	20.47	20.77	20.39	20.66	6355123
2017-09-18	20.66	21.86	20.66	21.31	8305325
2017-09-19	21.37	21.49	20.73	20.84	5015025
2017-09-20	20.96	21.35	20.68	20.87	4718972
2017-09-21	20.81	21.29	20.72	20.94	4426084
2017-09-22	20.88	21.00	20.74	20.86	2187688
2017-09-25	20.88	21.29	20.79	21.26	3885773
2017-09-26	21.29	21.51	21.00	21.39	3201701
2017-09-27	21.51	21.55	21.17	21.46	3057302
2017-09-28	21.52	21.91	21.22	21.30	4312830
2017-09-29	21.30	21.60	21.17	21.59	2792510
2017-10-02	21.53	21.92	21.43	21.75	3881152
2017-10-03	21.90	21.91	21.63	21.76	2959024
2017-10-04	21.75	21.94	21.64	21.72	2808995
2017-10-05	21.75	21.79	21.55	21.64	4017079
2017-10-06	21.57	21.60	20.93	21.02	4886141
2017-10-09	20.97	21.05	20.72	20.94	6254622
2017-10-10	21.03	21.06	20.84	20.92	2088985
2017-10-11	21.11	21.37	21.03	21.10	2707366
2017-10-12	21.02	21.27	20.95	21.23	2894198
2017-10-13	21.30	22.05	21.27	21.78	3753176
2017-10-16	21.81	21.93	21.68	21.90	2490971
2017-10-17	21.77	21.84	20.89	21.06	4800069
2017-10-18	21.06	21.42	20.98	21.16	3356172
2017-10-19	21.05	21.18	20.93	21.10	2645531
2017-10-20	21.25	21.43	21.02	21.41	2353319
2017-10-23	21.40	21.57	21.03	21.03	2228977
2017-10-24	21.11	21.80	21.03	21.65	3396318
2017-10-25	21.70	21.72	21.26	21.54	2702739
2017-10-26	21.25	21.28	20.83	21.16	3965439
2017-10-27	20.91	21.10	20.86	20.94	4071030
2017-10-30	20.95	21.19	20.75	20.85	4731756
2017-10-31	22.30	22.90	21.94	22.34	11791541
2017-11-01	23.02	23.14	22.50	22.64	7616480
2017-11-02	22.84	23.00	22.40	22.47	5403781
2017-11-03	22.50	22.55	22.25	22.38	4462398
2017-11-06	22.38	22.94	22.38	22.49	4851836
2017-11-07	22.50	22.68	22.24	22.56	5929425
2017-11-08	22.56	22.80	22.34	22.64	4764191
2017-11-09	22.42	22.80	22.29	22.50	5843517
2017-11-10	22.42	23.02	22.42	22.84	4834787
2017-11-13	22.70	23.40	22.70	23.28	5216569
2017-11-14	23.20	23.45	22.83	23.00	3708439
2017-11-15	22.81	22.86	22.34	22.38	3505259
2017-11-16	22.50	22.72	22.43	22.48	4547333
2017-11-17	22.44	23.16	22.43	22.94	3820675
2017-11-20	22.94	23.11	22.76	23.03	3738392
2017-11-21	23.15	23.76	23.13	23.61	5961759
2017-11-22	23.71	23.98	23.69	23.89	3541214
2017-11-24	23.97	24.03	23.70	23.85	1437880
2017-11-27	23.79	23.93	23.48	23.48	2988487
2017-11-28	23.52	24.14	23.46	24.09	4933202
2017-11-29	24.22	24.66	24.14	24.39	5532674
2017-11-30	24.47	24.71	24.26	24.29	6543359
2017-12-01	24.31	24.69	23.95	24.28	5079611
2017-12-04	24.39	24.55	23.64	23.70	4935147
2017-12-05	23.62	23.95	23.37	23.82	5196822
2017-12-06	23.70	24.06	23.39	23.41	4319862
2017-12-07	23.31	23.93	23.17	23.87	5424248
2017-12-08	23.98	24.00	23.48	23.62	4017866
2017-12-11	23.63	23.99	23.63	23.84	2433475
2017-12-12	23.86	24.93	23.84	24.82	9361656
2017-12-13	24.95	25.19	24.52	24.69	5562631
2017-12-14	24.71	24.91	24.22	24.90	12858436
2017-12-15	24.85	25.01	24.39	24.92	17321690
2017-12-18	25.09	25.19	24.47	24.51	5326391
2017-12-19	24.52	24.75	24.35	24.49	4454890
2017-12-20	24.50	24.81	24.44	24.48	3610752
2017-12-21	24.54	25.28	24.47	25.24	4285641
2017-12-22	25.32	25.65	25.27	25.52	2960622
2017-12-26	25.53	25.72	25.35	25.50	2380276
2017-12-27	25.43	25.71	25.32	25.49	2902450
2017-12-28	25.40	25.87	25.39	25.56	2515519
2017-12-29	26.00	26.12	25.43	25.66	3591377
2018-01-02	25.95	26.67	25.95	26.65	4763835
2018-01-03	26.76	26.86	26.39	26.41	3777260
2018-01-04	26.50	26.86	26.15	26.82	4676214
2018-01-05	26.99	27.13	26.60	26.86	4992976
2018-01-08	26.92	26.92	25.90	26.29	4225226
2018-01-09	26.34	26.44	25.97	26.11	3922065
2018-01-10	25.58	26.09	25.51	25.91	5731860
2018-01-11	26.04	27.12	26.03	27.07	5754630
2018-01-12	27.14	27.28	27.00	27.22	3263340
2018-01-16	27.25	27.25	25.59	25.68	6124799
2018-01-17	25.84	25.84	25.22	25.54	3784451
2018-01-18	25.51	26.52	25.38	26.22	6418898
2018-01-19	26.35	26.67	25.93	26.53	4391570
2018-01-22	26.44	26.80	26.27	26.66	4654393
2018-01-23	27.11	27.51	27.01	27.30	6044545
2018-01-24	27.41	27.50	27.05	27.20	4884038
2018-01-25	27.39	27.50	26.68	26.69	4450495
2018-01-26	26.83	27.74	26.80	27.62	4414490
2018-01-29	27.53	28.30	27.50	27.70	7544411
2018-01-30	27.46	27.93	27.04	27.19	4000965
2018-01-31	27.32	27.41	26.74	27.30	5187411
2018-02-01	27.11	27.69	26.75	26.87	5462862
2018-02-02	26.72	26.84	25.62	26.04	5635018
2018-02-05	25.76	26.10	24.77	24.78	7053037
2018-02-06	24.21	25.25	23.74	25.07	6877109
2018-02-07	25.05	25.69	24.92	25.25	4474487
2018-02-08	25.24	25.42	24.12	24.13	4516661
2018-02-09	24.46	24.63	23.46	24.35	6858386
2018-02-12	24.79	25.36	24.52	25.21	4535384
2018-02-13	25.07	25.34	24.78	25.21	3010528
2018-02-14	24.90	25.93	24.90	25.72	4083175
2018-02-15	26.00	26.11	25.44	25.86	4932151
2018-02-16	25.80	26.00	25.43	25.43	6259660
2018-02-20	26.05	27.37	26.00	26.76	7952817
2018-02-21	27.53	28.08	27.37	27.46	7727217
2018-02-22	27.62	28.05	27.28	27.45	5786554
2018-02-23	27.80	28.84	27.59	28.74	6106961
2018-02-26	28.86	29.20	27.91	28.19	4834917
2018-02-27	28.16	28.18	26.80	26.80	6719399
2018-02-28	26.87	26.95	26.32	26.32	5842710
2018-03-01	26.30	26.70	25.85	26.36	4192288
2018-03-02	26.26	26.81	25.71	26.75	3507000
2018-03-05	27.20	28.28	27.13	27.98	8628116
2018-03-06	28.15	28.46	27.45	27.74	5237221
2018-03-07	27.41	27.61	26.99	27.28	3824715
2018-03-08	27.35	27.35	26.59	27.29	4435908
2018-03-09	27.50	29.18	27.10	28.25	7589633
2018-03-12	28.13	28.26	27.45	27.62	4721421
2018-03-13	27.65	28.29	27.52	27.61	4157115
2018-03-14	27.70	27.84	27.05	27.10	4000878
2018-03-15	27.12	27.26	26.35	26.39	4021250
2018-03-16	26.31	26.43	26.04	26.10	6088247
2018-03-19	25.86	25.91	25.20	25.59	4896435
2018-03-20	25.69	25.78	25.00	25.03	2764329
2018-03-21	25.07	25.71	24.95	25.26	3294128
2018-03-22	24.89	25.49	24.66	24.68	4603053
2018-03-23	24.68	25.03	24.23	24.26	3275590
2018-03-26	24.67	24.69	24.10	24.65	3862682
2018-03-27	24.79	25.10	24.03	24.20	5058477
2018-03-28	24.21	24.31	23.43	23.57	4656717
2018-03-29	23.71	24.44	23.70	24.28	4857385
2018-04-02	24.25	24.42	23.44	23.67	3004139
2018-04-03	23.80	24.01	23.42	23.93	3452143
2018-04-04	23.15	24.13	22.90	24.10	4831599
2018-04-05	24.33	25.29	24.24	25.19	5245484
2018-04-06	24.80	24.87	23.99	24.22	3972174
2018-04-09	24.39	24.79	24.06	24.49	3992659
2018-04-10	25.00	25.37	24.78	25.03	3161929
2018-04-11	24.65	24.98	24.22	24.40	4707082
2018-04-12	24.51	25.06	24.40	24.82	3292023
2018-04-13	25.02	25.07	24.52	24.84	1986923
2018-04-16	25.03	25.26	24.81	25.20	3120737
2018-04-17	25.44	25.73	25.09	25.59	4672194
2018-04-18	25.83	26.31	25.71	26.04	4081326
2018-04-19	26.02	26.14	25.47	25.85	3123223
2018-04-20	25.81	26.06	25.48	25.68	3285357
2018-04-23	25.63	26.03	25.43	25.89	4205955
2018-04-24	26.06	26.60	25.77	26.09	4983398
2018-04-25	25.96	27.15	25.77	27.00	5404262
2018-04-26	27.11	27.49	26.89	27.17	5407469
2018-04-27	27.12	27.29	26.85	27.15	3240417
2018-04-30	27.15	27.42	26.87	26.95	5758711
2018-05-01	26.76	26.96	26.41	26.85	4307381
2018-05-02	26.93	27.55	26.93	27.14	4298749
2018-05-03	27.01	27.20	26.64	27.01	5013717
2018-05-04	26.84	27.65	26.81	27.43	2910875
2018-05-07	27.42	27.90	27.25	27.56	4288886
2018-05-08	27.00	27.35	25.88	26.10	10367171
2018-05-09	26.08	26.31	25.51	25.80	6327041
2018-05-10	25.92	26.54	25.73	26.38	3859892
2018-05-11	26.50	26.73	26.39	26.56	3251456
2018-05-14	26.73	27.39	26.72	27.17	3301269
2018-05-15	27.19	27.68	27.00	27.57	5246034
2018-05-16	27.59	27.86	27.30	27.73	5949113
2018-05-17	27.74	28.09	27.54	28.02	5085385
2018-05-18	28.01	28.24	27.74	27.91	3259890
2018-05-21	28.32	28.66	27.91	28.28	5434778
2018-05-22	28.36	28.45	27.93	27.95	4534022
2018-05-23	27.68	28.05	27.14	28.05	4352684
2018-05-24	27.91	28.20	27.76	27.86	3811974
2018-05-25	27.84	28.03	27.40	28.03	2934761
2018-05-29	27.71	28.12	27.64	27.83	4052528
2018-05-30	27.94	28.15	27.67	28.04	3275861
2018-05-31	28.01	28.19	27.39	27.49	5210115
2018-06-01	27.72	27.89	27.56	27.66	3481030
2018-06-04	27.75	27.82	27.15	27.46	2347698
2018-06-05	27.50	28.11	27.47	27.85	3059516
2018-06-06	27.91	29.09	27.90	29.08	5210211
2018-06-07	29.09	29.47	29.00	29.30	5431550
2018-06-08	29.29	29.63	28.81	29.46	3753691
2018-06-11	29.39	29.65	29.09	29.44	3389460
2018-06-12	29.43	29.62	29.08	29.47	3294769
2018-06-13	29.53	29.90	29.25	29.68	4198924
2018-06-14	29.82	29.95	29.26	29.48	3718758
2018-06-15	29.31	29.32	28.54	28.98	5945955
2018-06-18	28.76	29.32	28.68	29.25	2743650
2018-06-19	28.85	28.85	27.64	28.31	4907526
2018-06-20	28.37	28.60	27.66	27.79	2936381
2018-06-21	27.85	28.48	27.79	28.38	4208423
2018-06-22	28.59	29.25	28.59	28.88	4157976
2018-06-25	28.56	28.69	28.04	28.13	3159424
2018-06-26	28.13	28.31	27.91	28.05	3466025
2018-06-27	28.52	29.06	27.91	28.07	4118634
2018-06-28	28.15	28.51	27.81	28.31	3557750
2018-06-29	28.55	28.82	28.03	28.05	3924951
2018-07-02	27.78	27.93	27.65	27.79	2892242
2018-07-03	27.95	28.08	27.52	27.62	2184944
2018-07-05	27.82	27.87	27.55	27.80	2649239
2018-07-06	27.68	28.22	27.50	28.12	1937817
2018-07-09	28.29	28.54	28.28	28.36	2109817
2018-07-10	28.35	29.20	28.35	28.93	3599517
2018-07-11	28.71	28.90	27.73	28.00	3933687
2018-07-12	28.26	28.36	27.72	28.25	2373964
2018-07-13	28.16	28.46	28.10	28.15	1746888
2018-07-16	28.14	28.24	27.83	27.98	2685592
2018-07-17	28.00	28.60	27.99	28.46	4002348
2018-07-18	28.69	28.80	28.34	28.44	2187078
2018-07-19	28.25	28.43	28.05	28.20	3525158
2018-07-20	28.00	28.51	28.00	28.32	2820437
2018-07-23	28.36	28.69	28.26	28.38	2026099
2018-07-24	29.45	29.85	28.88	29.02	7300208
2018-07-25	29.05	29.45	28.60	29.35	4111302
2018-07-26	29.33	29.91	29.19	29.87	4734816
2018-07-27	29.89	30.18	29.57	29.78	3713827
2018-07-30	29.87	30.03	29.67	29.69	2452468
2018-07-31	29.89	30.36	29.76	30.11	3553039
2018-08-01	29.86	30.25	29.43	29.53	5171416
2018-08-02	29.81	30.20	29.54	30.09	6013521
2018-08-03	30.09	30.75	30.07	30.45	5979336
2018-08-06	30.30	30.36	29.87	30.10	7106573
2018-08-07	30.75	32.32	30.54	31.70	10136556
2018-08-08	31.96	32.00	31.13	31.54	4468074
2018-08-09	31.47	32.15	31.47	32.06	3601747
2018-08-10	31.85	32.02	31.46	31.49	4070649
2018-08-13	31.42	31.42	30.08	30.34	4995480
2018-08-14	30.50	31.01	30.43	30.64	2691696
2018-08-15	30.26	30.30	29.63	29.65	4217691
2018-08-16	30.00	30.11	29.59	29.63	4072638
2018-08-17	29.59	29.82	29.47	29.63	3392530
2018-08-20	29.92	30.35	29.66	29.76	5598505
2018-08-21	29.80	29.98	29.47	29.52	3624455
2018-08-22	29.59	29.67	29.24	29.48	2904721
2018-08-23	29.38	29.48	28.85	29.43	3902886
2018-08-24	29.65	29.85	29.47	29.64	2378396
2018-08-27	30.20	31.21	29.95	30.62	5955435
2018-08-28	30.79	31.20	30.62	30.84	4161075
2018-08-29	30.86	31.79	30.77	31.59	5630764
2018-08-30	31.42	31.70	31.25	31.33	3620951
2018-08-31	31.35	31.46	31.09	31.27	3263279
2018-09-04	31.17	31.29	30.66	30.81	3172824
2018-09-05	30.66	30.83	30.05	30.51	2895771
2018-09-06	30.54	30.71	29.99	30.28	2563631
2018-09-07	30.02	30.24	29.67	29.94	3202412
2018-09-10	30.08	30.49	30.02	30.30	2243991
2018-09-11	30.09	31.26	29.95	30.93	4625369
2018-09-12	30.98	31.41	30.92	31.12	3343982
2018-09-13	31.24	31.49	30.58	30.68	1929803
2018-09-14	30.58	30.90	30.52	30.79	2082551
2018-09-17	32.10	32.71	31.90	31.99	7030227
2018-09-18	32.20	32.32	31.36	31.49	4460838
2018-09-19	31.69	32.21	31.53	31.80	3760547
2018-09-20	32.00	32.46	31.96	32.31	4168057
2018-09-21	32.53	32.77	32.30	32.33	5895659
2018-09-24	32.35	32.48	31.94	31.99	2206064
2018-09-25	32.00	32.98	32.00	32.61	3466671
2018-09-26	32.65	32.91	32.38	32.55	3668899
2018-09-27	32.54	32.65	32.15	32.27	2531528
2018-09-28	32.29	32.65	32.07	32.48	3317378
2018-10-01	32.65	32.97	32.39	32.87	2488361
2018-10-02	33.00	33.53	32.92	33.05	4106130
2018-10-03	33.08	33.78	32.84	33.54	5116598
2018-10-04	33.64	34.01	33.55	33.78	4084365
2018-10-05	33.70	33.74	32.77	33.11	4127401
2018-10-08	33.11	33.87	32.92	33.72	2992828
2018-10-09	33.53	33.90	33.06	33.10	3291568
2018-10-10	33.42	33.68	32.24	32.31	4605781
2018-10-11	32.51	33.21	32.24	32.69	5195136
2018-10-12	33.26	33.46	32.68	32.89	3175672
2018-10-15	32.83	33.19	32.40	32.92	2936592
2018-10-16	33.13	33.16	32.65	33.13	5391502
2018-10-17	33.04	33.21	32.25	33.05	3738193
2018-10-18	32.85	33.38	32.66	32.85	3248842
2018-10-19	32.87	33.62	32.87	33.16	3752601
2018-10-22	33.33	33.39	32.60	32.78	3110861
2018-10-23	32.07	32.07	30.79	31.41	4562197
2018-10-24	31.42	31.42	29.41	29.52	6630011
2018-10-25	29.76	30.28	29.63	30.00	4139127
2018-10-26	29.56	30.24	29.04	29.82	4814463
2018-10-29	30.28	30.51	29.46	29.63	4234993
2018-10-30	29.69	30.51	29.30	30.44	5367974
2018-10-31	31.15	31.58	30.89	30.94	4721063
2018-11-01	31.34	32.21	31.05	32.12	2934751
2018-11-02	32.37	32.52	31.59	31.91	2914416
2018-11-05	31.82	32.48	31.78	32.22	4291041
2018-11-06	33.75	35.69	33.06	35.64	11920860
2018-11-07	35.76	36.72	35.26	36.60	7255972
2018-11-08	36.50	37.37	36.13	36.99	7437501
2018-11-09	36.52	36.82	36.28	36.63	5791650
2018-11-12	36.64	36.78	36.03	36.30	4467403
2018-11-13	36.08	36.83	35.72	36.13	3703199
2018-11-14	36.37	36.51	35.11	35.72	5506788
2018-11-15	35.44	36.25	35.02	36.14	5524275
2018-11-16	35.94	36.85	35.86	36.67	4224322
2018-11-19	36.50	36.63	34.86	34.93	4814500
2018-11-20	34.30	35.17	34.13	34.70	4344577
2018-11-21	35.09	35.90	34.92	35.46	4071433
2018-11-23	34.96	35.17	34.59	35.00	1475123
2018-11-26	35.20	35.83	35.20	35.77	3037849
2018-11-27	35.50	35.82	34.91	35.06	2854533
2018-11-28	35.42	35.53	34.47	35.32	3352039
2018-11-29	35.25	36.48	35.25	36.17	3839382
2018-11-30	36.00	36.28	35.58	36.00	4812328
2018-12-03	36.89	37.33	36.40	36.86	3754431
2018-12-04	36.58	36.99	35.19	35.26	4124024
2018-12-06	34.56	34.59	33.01	34.55	5329701
2018-12-07	34.68	35.10	33.39	33.52	4314657
2018-12-10	33.42	33.80	32.70	33.20	4296456
2018-12-11	33.86	34.14	32.92	33.00	2834972
2018-12-12	32.07	32.49	30.86	30.91	9837644
2018-12-13	31.00	31.54	30.64	30.91	5795412
2018-12-14	30.60	31.30	30.55	30.93	3506541
2018-12-17	30.81	31.33	29.88	30.06	3999804
2018-12-18	30.35	30.75	30.10	30.33	3861534
2018-12-19	30.41	31.07	29.47	29.58	4446021
2018-12-20	29.62	29.96	28.21	28.79	5935208
2018-12-21	28.51	29.34	28.32	28.56	7628823
2018-12-24	28.00	28.54	27.64	27.65	1996065
2018-12-26	27.87	29.31	27.52	29.31	3732591
2018-12-27	28.88	29.57	28.51	29.56	2613575
2018-12-28	29.70	29.77	28.75	28.82	2698794
2018-12-31	28.99	29.33	28.84	29.21	2059632
2019-01-02	28.79	29.39	28.59	29.18	3792353
2019-01-03	29.03	29.19	28.39	28.45	4278755
2019-01-04	29.09	30.55	29.07	30.39	4019474
2019-01-07	30.42	31.09	30.07	30.62	3211369
2019-01-08	31.02	31.48	30.81	31.36	3121640
2019-01-09	31.59	31.72	31.09	31.35	3049096
2019-01-10	31.00	31.57	30.70	31.57	2534058
2019-01-11	31.38	31.65	30.75	31.64	3577815
2019-01-14	31.10	31.68	30.86	31.38	2572711
2019-01-15	31.35	31.59	30.92	31.40	2271794
2019-01-16	31.36	31.97	31.10	31.49	2526151
2019-01-17	31.38	32.30	31.36	31.96	2285536
2019-01-18	32.12	32.56	31.81	32.20	3763323
2019-01-22	31.91	32.02	30.83	30.97	4191289
2019-01-23	30.97	31.39	30.54	31.16	3463139
2019-01-24	31.10	31.43	30.92	31.01	2637457
2019-01-25	31.75	32.38	31.57	31.89	3369660
2019-01-28	31.45	31.71	30.90	31.59	3836526
2019-01-29	31.79	32.18	31.53	31.78	3083551
2019-01-30	31.98	32.05	31.32	31.91	1844682
2019-01-31	31.61	32.32	31.23	32.28	2801802
2019-02-01	32.33	32.67	32.14	32.60	2867692
2019-02-04	32.49	32.56	31.76	31.95	4630490
2019-02-05	31.97	32.21	31.77	32.20	3108096
2019-02-06	31.94	32.50	31.87	32.46	2814790
2019-02-07	32.08	32.12	31.01	31.40	4198620
2019-02-08	31.04	31.44	30.65	31.19	4450421
2019-02-11	31.31	31.41	30.33	30.92	4371566
2019-02-12	31.31	32.12	31.16	31.89	4936354
2019-02-13	32.00	32.62	32.00	32.06	3979479
2019-02-14	31.90	32.57	31.72	31.94	3144597
2019-02-15	32.31	32.37	31.72	32.11	4556832
2019-02-19	31.75	32.49	31.25	32.28	3519375
2019-02-20	32.30	33.73	32.30	33.48	3961507
2019-02-21	33.87	33.89	33.00	33.17	3452660
2019-02-22	32.75	32.92	32.14	32.30	4814028
2019-02-25	32.84	33.23	32.50	32.77	5904246
2019-02-26	33.02	33.91	31.02	31.44	10162174
2019-02-27	31.39	32.49	31.25	32.17	6092841
2019-02-28	32.01	32.09	30.96	31.27	5143306
2019-03-01	31.41	31.62	30.79	31.00	4901704
2019-03-04	31.11	31.25	30.27	30.82	5028653
2019-03-05	30.76	30.81	29.82	29.87	6366836
2019-03-06	29.85	30.01	29.16	29.23	4113327
2019-03-07	28.77	28.80	27.81	27.92	7962598
2019-03-08	27.66	28.37	27.54	28.02	5647116
2019-03-11	28.22	28.74	28.09	28.71	4026339
2019-03-12	28.74	29.07	28.64	28.67	3499223
2019-03-13	28.97	29.16	28.66	28.75	3813351
2019-03-14	28.60	28.72	28.21	28.38	3686695
2019-03-15	28.36	29.01	28.32	28.71	6043571
2019-03-18	28.82	28.98	28.52	28.64	3341870
2019-03-19	28.87	28.99	28.47	28.55	2885301
2019-03-20	28.38	28.49	27.98	28.18	3261017
2019-03-21	28.09	28.61	28.08	28.30	3122077
2019-03-22	27.96	28.12	26.81	26.85	3796424
2019-03-25	26.74	27.18	26.63	26.93	2494306
2019-03-26	27.10	27.26	25.95	26.42	6458787
2019-03-27	26.52	26.88	26.52	26.60	3874770
2019-03-28	27.03	27.70	26.91	27.17	5906678
2019-03-29	27.38	27.68	27.11	27.31	3913161
2019-04-01	27.40	27.94	27.33	27.84	3181629
2019-04-02	27.82	27.96	27.40	27.51	2925756
2019-04-03	27.79	27.97	27.25	27.36	3661314
2019-04-04	27.29	27.73	27.13	27.72	2294739
2019-04-05	27.77	28.01	27.59	27.92	3508990
2019-04-08	27.93	27.94	27.56	27.85	2275791
2019-04-09	27.69	27.89	27.36	27.44	2449647
2019-04-10	27.50	27.62	27.22	27.36	4568493
2019-04-11	27.29	27.37	26.86	27.00	2770515
2019-04-12	26.81	27.10	26.42	26.80	6289166
2019-04-15	26.85	27.23	26.61	26.63	3459783
2019-04-16	26.67	26.93	26.67	26.84	3146443
2019-04-17	26.97	27.19	26.81	26.90	3801647
2019-04-18	26.81	27.17	26.58	27.07	3989172
2019-04-22	26.99	27.36	26.87	27.16	3243288
2019-04-23	27.02	27.22	26.21	26.83	4685925
2019-04-24	26.79	26.90	26.18	26.32	5112574
2019-04-25	26.23	26.58	26.03	26.05	4825466
2019-04-26	26.03	26.65	25.87	26.18	8929174
2019-04-29	26.03	26.30	25.91	26.13	5078018
2019-04-30	26.14	26.26	25.90	26.11	3478826
2019-05-01	26.12	26.26	25.81	25.81	2875033
2019-05-02	25.28	25.74	24.87	25.25	4500498
2019-05-03	25.44	25.71	25.20	25.62	3412565
2019-05-06	24.79	25.62	24.77	25.27	3760262
2019-05-07	24.75	25.03	22.84	23.25	11184778
2019-05-08	24.08	24.62	23.81	23.93	8424843
2019-05-09	23.47	23.80	23.08	23.65	5498921
2019-05-10	23.74	24.09	23.42	23.90	6097288
2019-05-13	23.44	23.45	22.70	22.91	3807568
2019-05-14	23.02	23.12	22.66	22.81	4639074
2019-05-15	22.59	23.16	22.55	22.82	3957338
2019-05-16	22.96	23.95	22.74	23.16	10722678
2019-05-17	23.00	23.28	22.78	22.80	3609822
2019-05-20	22.73	22.85	22.45	22.48	3738132
2019-05-21	22.63	22.85	22.55	22.85	2951328
2019-05-22	22.60	22.71	22.33	22.34	3251988
2019-05-23	21.94	21.95	21.51	21.62	3101765
2019-05-24	21.89	22.00	21.45	21.60	3136434
2019-05-28	21.77	21.93	21.29	21.32	5713849
2019-05-29	21.08	21.58	20.81	21.40	4211406
2019-05-30	21.37	21.58	21.13	21.27	2766989
2019-05-31	20.93	21.58	20.83	21.47	5974478
2019-06-03	21.50	22.29	21.45	22.03	6022152
2019-06-04	22.33	22.72	22.24	22.67	6081522
2019-06-05	23.08	23.21	21.84	22.25	5731836
2019-06-06	22.17	22.46	21.99	22.46	5728238
2019-06-07	22.58	22.58	21.85	22.15	4246784
2019-06-10	22.35	22.53	22.01	22.25	6420389
2019-06-11	22.48	22.58	22.27	22.39	5146616
2019-06-12	22.29	22.85	22.16	22.66	4503100
2019-06-13	22.78	23.02	22.60	22.84	3492530
2019-06-14	22.70	22.81	22.36	22.36	4258692
2019-06-17	22.97	23.49	22.71	23.28	7113544
2019-06-18	23.41	24.22	23.35	24.06	11039097
2019-06-19	24.10	24.24	23.41	23.47	5442702
2019-06-20	23.89	23.92	23.35	23.63	3100361
2019-06-21	23.68	23.77	23.40	23.42	5626682
2019-06-24	23.43	23.64	23.23	23.43	2913907
2019-06-25	24.04	24.26	23.55	24.16	8235815
2019-06-26	24.20	24.49	23.81	24.14	7813977
2019-06-27	24.31	24.82	24.18	24.39	6800157
2019-06-28	24.52	25.06	24.50	25.03	8098906
2019-07-01	25.41	25.49	25.05	25.27	10007766
2019-07-02	25.11	25.13	24.51	24.65	6404432
2019-07-03	24.61	24.78	24.38	24.76	1897426
2019-07-05	24.61	24.87	24.42	24.80	2737931
2019-07-08	24.68	24.74	24.00	24.05	4742720
2019-07-09	23.53	23.71	23.08	23.33	6177243
2019-07-10	23.44	23.56	23.00	23.08	3058869
2019-07-11	23.02	23.09	22.39	22.49	4930255
2019-07-12	22.57	23.07	22.51	23.00	3963090
2019-07-15	23.00	23.38	22.83	23.37	3499499
2019-07-16	23.41	24.07	23.22	23.71	5458316
2019-07-17	23.62	24.05	23.35	23.86	6009046
2019-07-18	23.67	23.88	23.42	23.83	2557693
2019-07-19	23.83	24.37	23.79	24.22	2816661
2019-07-22	24.41	24.45	24.03	24.25	1933506
2019-07-23	24.45	25.02	24.39	24.79	3344615
2019-07-24	24.72	25.04	24.36	24.83	3205426
2019-07-25	24.74	24.74	24.17	24.25	2459349
2019-07-26	24.25	24.40	24.03	24.31	2547193
2019-07-29	24.19	24.25	23.83	23.84	2264626
2019-07-30	23.60	25.26	23.48	25.25	5195976
2019-07-31	25.56	25.71	24.89	25.19	5213440
2019-08-01	25.09	25.56	24.77	25.08	7452218
2019-08-02	24.86	24.89	24.15	24.39	3494716
2019-08-05	23.94	24.03	23.17	23.60	5054865
2019-08-06	24.53	24.54	20.05	22.02	22442095
2019-08-07	21.85	22.80	21.72	22.72	10329163
2019-08-08	22.79	23.21	22.41	23.07	7635988
2019-08-09	22.71	22.80	22.26	22.60	4796077
2019-08-12	22.40	22.45	20.75	20.76	5471015
2019-08-13	20.70	21.46	20.33	20.61	7325900
2019-08-14	20.26	20.30	19.58	19.64	6030619
2019-08-15	19.77	19.81	19.19	19.29	4654296
2019-08-16	19.41	19.86	19.12	19.74	3417958
2019-08-19	19.95	20.13	19.81	19.98	2585245
2019-08-20	19.86	19.94	19.29	19.37	3882191
2019-08-21	19.56	19.59	19.05	19.07	3748323
2019-08-22	19.12	19.49	18.99	19.07	4175224
2019-08-23	19.15	19.15	17.95	18.01	7548870
2019-08-26	18.19	18.24	17.77	17.96	9935640
2019-08-27	18.00	18.15	17.65	17.66	4635278
2019-08-28	17.67	18.06	17.36	17.86	5239351
2019-08-29	18.14	18.83	18.14	18.37	4350252
2019-08-30	18.46	18.63	18.25	18.39	4491644
2019-09-03	18.10	18.12	17.72	17.87	4012522
2019-09-04	18.14	18.33	17.90	18.16	2863159
2019-09-05	18.46	19.57	18.45	19.38	4914579
2019-09-06	19.38	19.64	19.17	19.54	3869593
2019-09-09	19.63	20.28	19.52	20.18	4864419
2019-09-10	20.44	21.51	20.40	21.38	7733187
2019-09-11	21.26	22.03	20.62	21.99	7976171
2019-09-12	22.07	22.33	21.52	21.98	5719175
2019-09-13	22.13	23.16	21.89	22.65	5689418
2019-09-16	22.68	23.18	22.53	22.97	4481239
2019-09-17	22.59	22.81	21.78	21.81	6839691
2019-09-18	21.72	21.85	21.32	21.57	6373075
2019-09-19	21.58	21.71	20.92	20.99	6145323
2019-09-20	20.92	21.24	20.61	20.69	6206635
2019-09-23	20.44	20.95	20.25	20.89	5307828
2019-09-24	20.82	20.90	19.92	20.05	6413933
2019-09-25	20.14	20.62	20.03	20.55	3930054
2019-09-26	20.48	20.54	19.79	19.95	2932292
2019-09-27	20.01	20.38	19.91	20.26	3160454
2019-09-30	20.23	20.62	19.95	20.50	3344085
2019-10-01	20.65	21.11	20.21	20.21	4312738
2019-10-02	19.95	20.35	19.60	20.07	3924973
2019-10-03	19.97	19.98	19.28	19.73	4385788
2019-10-04	19.72	19.88	19.17	19.39	4386079
2019-10-07	19.37	19.74	19.08	19.20	6517616
2019-10-08	18.98	19.23	18.54	18.55	7275685
2019-10-09	18.78	19.01	18.66	18.82	4916714
2019-10-10	19.05	19.52	19.01	19.34	5584932
2019-10-11	19.77	20.85	19.65	20.72	4796369
2019-10-14	20.40	20.49	20.04	20.06	3163532
2019-10-15	20.04	20.49	19.70	20.17	3051371
2019-10-16	20.08	20.62	19.98	20.06	2938129
2019-10-17	20.18	20.26	19.63	19.64	2481210
2019-10-18	19.70	19.88	19.48	19.55	2810330
2019-10-21	19.71	20.01	19.45	19.47	3053052
2019-10-22	19.40	19.86	19.01	19.68	3362590
2019-10-23	19.73	20.18	19.32	20.17	3359794
2019-10-24	20.31	20.56	19.52	19.92	3384164
2019-10-25	19.91	20.73	19.81	20.54	3432787
2019-10-28	20.69	20.90	20.47	20.58	1990200
2019-10-29	20.46	20.66	20.22	20.61	3377894
2019-10-30	20.50	20.52	19.96	20.18	2158796
2019-10-31	20.01	20.15	19.56	19.88	3132057
2019-11-01	20.06	20.70	20.02	20.66	5366590
2019-11-04	20.89	21.45	20.85	21.34	6188063
2019-11-05	21.24	22.50	21.23	21.65	8861314
2019-11-06	21.11	21.22	20.64	20.68	5126967
2019-11-07	20.88	21.27	20.73	20.74	4791647
2019-11-08	20.68	20.94	20.27	20.81	3992465
2019-11-11	20.57	21.00	20.27	20.93	3492615
2019-11-12	20.87	21.38	20.86	20.93	3986091
2019-11-13	20.41	20.43	19.61	19.68	6395687
2019-11-14	19.42	20.33	19.28	20.29	5459459
2019-11-15	20.44	20.47	19.74	19.75	3528863
2019-11-18	19.69	19.77	18.84	18.95	4715853
2019-11-19	19.02	19.15	18.51	18.81	3343270
2019-11-20	18.68	18.75	18.11	18.13	4141019
2019-11-21	18.16	18.33	17.95	18.02	3401836
2019-11-22	18.08	18.55	18.08	18.16	2914841
2019-11-25	18.22	18.76	18.17	18.64	4147866
2019-11-26	18.59	18.84	18.32	18.75	5914496
2019-11-27	18.76	19.04	18.61	19.00	3043367
2019-11-29	18.88	19.12	18.84	19.05	1774562
2019-12-02	19.23	19.45	18.99	18.99	4565901
2019-12-03	18.71	18.73	18.39	18.38	3465685
2019-12-04	18.63	18.89	18.37	18.37	4373952
2019-12-05	18.55	18.83	18.45	18.55	3047318
2019-12-06	18.68	19.18	18.68	19.08	3908921
2019-12-09	19.08	19.24	18.71	18.74	4627750
2019-12-10	18.68	18.71	18.23	18.25	3290679
2019-12-11	18.23	18.48	18.15	18.22	3001653
2019-12-12	18.08	19.00	17.66	18.96	5305745
2019-12-13	19.02	19.40	18.59	18.63	4927976
2019-12-16	18.90	19.88	18.90	19.48	5078666
2019-12-17	19.54	20.40	19.44	20.15	7706554
2019-12-18	20.25	20.96	20.09	20.86	8927701
2019-12-19	20.60	21.14	20.38	20.60	5663055
2019-12-20	20.85	21.74	20.61	21.71	12628434
2019-12-23	21.73	21.80	20.97	21.54	5231855
2019-12-24	21.54	21.78	21.35	21.45	1922760
2019-12-26	21.50	21.71	21.40	21.66	2458060
2019-12-27	21.72	21.80	21.16	21.22	2174863
2019-12-30	21.31	21.33	20.97	21.03	2756891
2019-12-31	21.03	21.67	21.00	21.64	2509775
2020-01-02	21.92	22.15	21.26	21.43	4161496
2020-01-03	21.24	21.49	20.74	20.76	4112410
2020-01-06	20.62	20.96	20.36	20.76	4134061
2020-01-07	20.74	21.08	20.59	20.92	4633976
2020-01-08	20.93	21.24	20.80	21.11	3837167
2020-01-09	21.13	21.31	20.75	21.10	2755203
2020-01-10	21.07	21.15	20.49	20.62	2979003
2020-01-13	20.70	21.18	20.40	21.05	4011095
2020-01-14	21.10	21.60	21.03	21.34	4663529
2020-01-15	21.09	21.78	21.06	21.52	2693943
2020-01-16	21.57	22.19	21.49	22.02	5895490
2020-01-17	22.06	22.14	21.54	21.87	4348489
2020-01-21	21.62	21.66	21.14	21.15	3651897
2020-01-22	21.09	21.12	19.96	20.03	6915587
2020-01-23	19.80	20.06	19.21	19.95	3837127
2020-01-24	19.91	20.08	19.02	19.14	6210877
2020-01-27	18.56	18.81	18.24	18.56	5218430
2020-01-28	18.79	19.38	18.72	19.35	5749335
2020-01-29	19.31	19.59	19.10	19.31	2667155
2020-01-30	19.05	20.21	18.95	20.17	6835016
2020-01-31	19.97	20.32	19.75	19.84	6418095
2020-02-03	19.90	20.06	19.54	19.96	4382909
2020-02-04	20.40	21.07	20.18	20.82	5751421
2020-02-05	21.19	21.60	20.91	21.36	5799574
2020-02-06	21.53	21.54	20.86	20.87	4561953
2020-02-07	20.49	20.60	19.88	20.25	3914385
2020-02-10	20.19	20.39	19.76	19.83	3084431
2020-02-11	19.99	20.54	19.80	20.13	3700016
2020-02-12	20.37	20.65	20.26	20.35	2526233
2020-02-13	20.13	20.21	19.41	19.48	5452545
2020-02-14	19.10	19.39	18.65	18.75	8316774
2020-02-18	18.50	18.66	17.89	18.25	9033166
2020-02-19	18.32	18.63	18.26	18.41	5129387
2020-02-20	18.87	19.29	18.14	18.47	10674179
2020-02-21	18.35	19.34	18.26	19.19	10289076
2020-02-24	18.73	19.47	18.13	19.41	6743939
2020-02-25	19.50	19.64	18.05	18.10	8160161
2020-02-26	18.20	18.48	17.39	17.45	7584627
2020-02-27	17.02	17.60	16.52	16.55	8435670
2020-02-28	16.10	17.04	16.02	17.03	10254815
2020-03-02	17.15	17.66	16.90	17.66	6259706
2020-03-03	17.48	17.85	16.77	16.96	6850710
2020-03-04	17.21	17.21	16.62	17.09	4980021
2020-03-05	16.46	16.74	16.11	16.19	5986474
2020-03-06	15.86	15.86	14.13	14.30	12326743
2020-03-09	12.97	13.79	11.91	11.92	11130813
2020-03-10	12.97	13.07	11.50	12.64	10123462
2020-03-11	12.22	12.28	11.24	11.47	6192830
2020-03-12	10.64	10.74	9.62	9.69	9966046
2020-03-13	10.48	11.03	9.01	11.01	8048416
2020-03-16	9.43	10.15	9.30	9.95	5974273
2020-03-17	10.10	10.57	9.38	9.67	9859911
2020-03-18	8.94	9.00	6.50	7.01	11140146
2020-03-19	7.02	8.64	6.92	8.22	9692733
2020-03-20	8.57	9.84	8.03	9.59	10596148
2020-03-23	9.28	10.13	9.18	9.22	5976469
2020-03-24	10.00	11.13	9.76	10.70	6575442
2020-03-25	10.94	11.30	9.86	10.87	7359192
2020-03-26	10.96	11.68	10.47	10.72	7391326
2020-03-27	10.11	10.39	9.52	9.90	6190401
2020-03-30	9.81	10.20	9.35	10.00	4505856
2020-03-31	10.78	11.05	10.39	10.82	7845935
2020-04-01	10.13	10.48	10.00	10.11	5447583
2020-04-02	10.28	11.17	9.66	9.82	6169464
2020-04-03	9.89	10.28	9.66	9.94	5030400
2020-04-06	10.64	11.63	10.53	11.33	7121725
2020-04-07	12.05	12.45	11.53	11.67	8002334
2020-04-08	11.49	12.01	11.44	11.80	4607767
2020-04-09	12.26	13.41	12.16	12.97	7787267
2020-04-13	12.82	13.05	12.04	12.20	3659290
2020-04-14	12.20	12.65	11.85	12.18	4580735
2020-04-15	11.46	11.54	11.13	11.37	3392719
2020-04-16	11.31	11.43	10.61	10.83	3279043
2020-04-17	11.41	12.00	11.35	11.45	4603042
2020-04-20	11.10	11.73	10.82	11.14	3984734
2020-04-21	10.70	11.11	10.37	10.89	4879079
2020-04-22	11.37	11.47	10.80	11.04	4682082
2020-04-23	11.29	11.64	11.14	11.23	3342945
2020-04-24	11.42	11.54	10.96	11.33	4938007
2020-04-27	11.30	11.87	11.22	11.58	4018757
2020-04-28	11.91	12.20	11.14	11.53	5275395
2020-04-29	12.05	12.12	11.73	12.00	5174913
2020-04-30	11.71	11.74	11.21	11.51	6580537
2020-05-01	11.22	11.28	10.90	11.15	4479091
2020-05-04	10.88	11.06	10.56	10.98	5773449
2020-05-05	11.69	12.57	11.56	11.78	8106031
2020-05-06	11.95	12.10	10.79	10.80	5726885
2020-05-07	11.08	11.58	11.06	11.10	4704388
2020-05-08	11.35	11.97	11.35	11.91	5016210
2020-05-11	11.08	11.27	10.63	11.22	6005363
2020-05-12	11.26	11.56	10.81	10.82	4126105
2020-05-13	10.73	10.74	10.11	10.20	5277325
2020-05-14	9.95	10.63	9.58	10.40	3918121
2020-05-15	10.26	10.49	10.02	10.08	4915947
2020-05-18	10.63	11.03	10.62	10.96	6027246
2020-05-19	10.99	11.36	10.51	11.03	3779653
2020-05-20	11.27	11.78	11.18	11.72	4553557
2020-05-21	11.75	11.92	11.41	11.55	3864372
2020-05-22	11.47	11.69	11.43	11.56	3444907
2020-05-26	12.08	12.44	12.08	12.15	6120816
2020-05-27	12.61	12.99	12.33	12.94	5808055
2020-05-28	13.13	13.17	12.10	12.20	3870065
2020-05-29	12.09	12.29	11.96	12.09	5496185
2020-06-01	12.05	12.76	11.93	12.52	3253434
2020-06-02	12.75	12.94	12.56	12.59	3243033
2020-06-03	12.88	13.88	12.83	13.72	5264673
2020-06-04	13.62	13.91	13.34	13.86	5324335
2020-06-05	14.48	14.69	13.41	14.10	6223477
2020-06-08	14.69	15.08	14.48	14.98	4547830
2020-06-09	14.44	14.79	14.10	14.75	4625275
2020-06-10	14.70	14.79	14.05	14.09	4439956
2020-06-11	13.16	13.43	12.30	12.51	5015986
2020-06-12	13.15	13.65	12.74	13.28	3935123
2020-06-15	12.59	13.48	12.34	13.37	4113285
2020-06-16	14.20	14.26	13.12	13.64	3913592
2020-06-17	13.65	13.72	13.24	13.31	2619392
2020-06-18	13.12	13.51	13.02	13.09	2933900
2020-06-19	13.48	13.51	12.79	12.90	6301352
2020-06-22	12.90	13.15	12.64	13.05	2918281
2020-06-23	13.30	13.30	12.84	12.92	3212437
2020-06-24	12.62	12.68	11.94	11.97	3658925
2020-06-25	11.85	12.33	11.68	12.31	3397980
2020-06-26	12.13	12.29	11.76	12.08	6424842
2020-06-29	12.61	12.94	12.31	12.65	3820256
2020-06-30	12.50	12.66	12.36	12.51	5417330
2020-07-01	12.47	12.86	12.19	12.37	5153429
2020-07-02	12.75	13.35	12.71	12.85	4938005
2020-07-06	13.13	13.35	12.82	13.14	3686315
2020-07-07	12.93	13.14	12.76	12.87	3389722
2020-07-08	12.76	12.82	11.91	12.11	5703512
2020-07-09	12.11	12.14	11.51	11.68	4208082
2020-07-10	11.63	12.30	11.61	12.30	3666073
2020-07-13	12.75	13.27	12.58	12.95	5069581
2020-07-14	12.89	13.19	12.54	13.10	3294520
2020-07-15	13.65	13.89	13.35	13.41	6747857
2020-07-16	13.30	13.61	13.16	13.20	3545042
2020-07-17	13.28	13.67	13.22	13.41	3819269
2020-07-20	13.35	13.48	12.84	12.85	3639145
2020-07-21	13.01	13.33	12.99	13.27	3148194
2020-07-22	13.15	13.49	13.07	13.41	2791956
2020-07-23	13.34	13.74	13.10	13.54	2942586
2020-07-24	13.58	13.88	13.43	13.67	2812587
2020-07-27	13.68	14.08	13.60	14.00	2666904
2020-07-28	13.84	14.00	13.47	13.50	2090123
2020-07-29	13.55	14.04	13.55	13.98	2685127
2020-07-30	13.60	13.67	13.32	13.50	3046380
2020-07-31	13.46	13.55	13.30	13.47	2514323
2020-08-03	13.39	13.97	13.22	13.68	4427209
2020-08-04	14.92	15.88	14.88	15.53	13703733
2020-08-05	15.99	16.67	15.82	16.31	9649110
2020-08-06	16.29	16.40	15.85	16.14	4537834
2020-08-07	16.00	17.22	15.99	17.19	8039315
2020-08-10	17.46	18.57	17.46	18.40	9951373
2020-08-11	18.79	18.89	17.61	17.64	6319413
2020-08-12	18.01	18.15	17.36	17.41	5023614
2020-08-13	17.29	17.70	17.06	17.46	4939612
2020-08-14	17.36	18.10	17.19	17.83	4313205
2020-08-17	18.09	18.35	17.75	17.85	4091758
2020-08-18	17.89	18.45	17.81	18.28	3805602
2020-08-19	18.29	18.40	17.88	17.93	3102176
2020-08-20	17.62	17.88	17.41	17.81	2384314
2020-08-21	17.69	17.72	17.40	17.49	3072830
2020-08-24	17.80	18.67	17.73	18.50	3877395
2020-08-25	18.61	18.70	18.05	18.34	3677997
2020-08-26	18.20	18.63	18.20	18.47	3582033
2020-08-27	18.49	18.59	18.24	18.42	3017985
2020-08-28	18.36	19.03	18.27	18.91	3670730
2020-08-31	18.89	18.89	18.22	18.23	3348258
2020-09-01	18.16	18.70	17.94	18.65	3879900
2020-09-02	18.41	18.91	18.33	18.89	3874287
2020-09-03	18.95	19.03	18.24	18.48	3469022
2020-09-04	18.67	18.78	18.14	18.53	3852785
2020-09-08	17.88	17.92	17.22	17.49	4636093
2020-09-09	17.62	18.09	17.48	17.97	3551310
2020-09-10	18.05	18.22	17.67	17.72	2722409
2020-09-11	17.95	18.44	17.69	18.31	3549377
2020-09-14	18.44	18.45	17.88	18.13	3329351
2020-09-15	18.15	18.28	17.80	18.03	3663959
2020-09-16	18.09	18.43	17.74	18.10	4477669
2020-09-17	18.06	19.43	17.83	19.26	8280697
2020-09-18	19.37	20.03	19.07	19.26	18798455
2020-09-21	18.81	18.81	17.19	17.81	7586070
2020-09-22	17.76	18.12	17.55	18.05	4216228
2020-09-23	18.37	19.28	18.15	18.26	7171923
2020-09-24	18.26	19.19	17.74	18.82	5952965
2020-09-25	18.55	18.76	18.07	18.59	4086780
2020-09-28	18.87	19.29	18.45	18.47	4104352
2020-09-29	18.37	18.63	17.89	17.98	2440255
2020-09-30	18.05	18.64	18.00	18.27	3800150
2020-10-01	18.35	18.47	17.71	17.79	3581754
2020-10-02	17.35	18.58	17.30	18.31	3507593
2020-10-05	18.56	19.46	18.47	19.28	7047249
2020-10-06	19.50	19.73	18.77	18.83	3457903
2020-10-07	19.19	19.87	19.19	19.74	6102315
2020-10-08	19.83	20.20	19.29	19.72	3830399
2020-10-09	19.92	20.07	19.39	19.71	2996459
2020-10-12	19.74	19.75	19.23	19.34	2315354
2020-10-13	19.31	19.44	18.93	19.28	2980729
2020-10-14	19.51	19.77	19.23	19.31	3630363
2020-10-15	19.00	19.59	18.72	19.49	3568933
2020-10-16	19.62	19.68	19.13	19.14	3190668
2020-10-19	19.22	19.47	18.98	19.07	4306734
2020-10-20	19.19	19.40	18.72	18.84	3902838
2020-10-21	18.60	19.20	18.51	18.91	3733725
2020-10-22	18.55	18.76	18.26	18.71	4185034
2020-10-23	18.92	19.17	18.66	18.70	3157086
2020-10-26	18.41	18.61	17.97	18.15	3929588
2020-10-27	18.14	18.64	18.01	18.35	3617391
2020-10-28	17.85	18.30	17.75	18.07	3851169
2020-10-29	17.87	18.55	17.86	18.30	3890671
2020-10-30	18.18	18.54	17.90	18.50	4930597
2020-11-02	18.69	19.60	18.45	19.56	5404817
2020-11-03	17.95	18.13	16.53	17.19	14483019
2020-11-04	17.35	17.37	16.01	16.75	8883870
2020-11-05	16.90	17.33	16.73	17.17	8219274
2020-11-06	17.33	17.59	16.66	16.89	4318554
2020-11-09	17.75	18.48	17.00	17.00	7866951
2020-11-10	17.14	17.75	16.86	17.62	4805598
2020-11-11	17.70	17.86	17.48	17.65	4275414
2020-11-12	17.51	17.73	17.10	17.36	3661610
2020-11-13	17.57	18.08	17.53	18.02	2746600
2020-11-16	18.48	18.81	18.17	18.78	4180071
2020-11-17	18.67	19.00	18.27	18.96	3594967
2020-11-18	19.11	19.77	18.83	19.19	4556890
2020-11-19	18.97	19.61	18.72	19.58	3470465
2020-11-20	19.56	19.67	19.41	19.61	3137417
2020-11-23	19.90	20.76	19.80	20.54	4290686
2020-11-24	20.95	23.19	20.78	23.18	13239253
2020-11-25	22.15	22.86	21.65	22.57	6405618
2020-11-27	22.74	23.18	22.55	22.68	2839025
2020-11-30	22.63	22.65	21.78	21.96	6196018
2020-12-01	22.40	22.50	21.55	21.71	5356139
2020-12-02	21.54	21.76	21.01	21.24	7002457
2020-12-03	21.36	21.74	21.08	21.23	5763619
2020-12-04	21.47	22.85	21.47	22.78	8089954
2020-12-07	22.67	22.67	21.86	22.05	3901604
2020-12-08	22.05	22.74	22.02	22.38	4477475
2020-12-09	22.68	22.95	21.87	22.41	4009702
2020-12-10	22.08	22.52	22.01	22.25	3176941
2020-12-11	22.00	22.36	21.87	22.23	5847850
2020-12-14	22.79	23.70	22.65	22.68	7084575
2020-12-15	23.03	23.26	22.70	23.11	8238697
2020-12-16	23.37	23.37	22.28	22.62	3525644
2020-12-17	22.89	23.28	22.64	23.10	7225513
2020-12-18	23.09	23.47	22.69	23.39	10717368
2020-12-21	22.80	23.30	22.59	23.14	3673372
2020-12-22	23.23	23.28	21.86	21.87	6804526
2020-12-23	22.04	22.26	21.83	22.09	3981434
2020-12-24	22.04	22.20	21.82	21.96	1071632
2020-12-28	22.09	22.34	21.49	21.61	2550072
2020-12-29	21.78	22.10	21.40	21.68	2714010
2020-12-30	21.71	22.37	21.62	22.16	2851872
2020-12-31	22.35	23.40	22.05	23.01	5486959
2021-01-04	23.35	24.02	23.22	23.67	6245847
2021-01-05	23.80	24.61	23.74	24.55	5992546
2021-01-06	25.00	26.11	24.90	26.05	9969705
2021-01-07	27.35	27.90	26.76	26.91	9087893
2021-01-08	27.01	27.25	26.14	26.81	6006786
2021-01-11	26.31	27.17	26.02	26.77	5745964
2021-01-12	26.88	28.65	26.51	28.46	7362454
2021-01-13	28.97	29.32	27.91	28.10	4789775
2021-01-14	28.29	29.33	28.26	28.90	4889625
2021-01-15	28.54	28.85	28.09	28.64	4725291
2021-01-19	28.96	29.11	28.08	28.71	3618717
2021-01-20	28.97	29.34	28.25	28.50	3627341
2021-01-21	28.68	28.82	28.18	28.41	3108468
2021-01-22	27.81	28.45	27.16	28.33	3395105
2021-01-25	28.75	28.77	27.58	28.67	3887164
2021-01-26	28.96	29.28	27.38	27.38	5295854
2021-01-27	26.65	26.99	25.63	26.69	6190316
2021-01-28	27.17	27.41	26.39	27.21	3471257
2021-01-29	27.17	27.31	25.83	25.96	3964003
2021-02-01	26.30	27.24	26.10	26.86	5443785
2021-02-02	27.21	27.59	26.50	27.27	3203956
2021-02-03	27.32	28.08	27.26	27.61	4256100
2021-02-04	27.58	27.90	27.20	27.45	3713584
2021-02-05	27.74	27.94	27.19	27.65	4063658
2021-02-08	28.25	29.29	28.05	29.09	4987295
2021-02-09	29.10	29.16	27.97	27.98	4306350
2021-02-10	28.27	28.40	26.77	27.89	5734994
2021-02-11	27.96	28.18	27.49	27.85	4695979
2021-02-12	27.78	29.37	27.63	29.27	6057752
2021-02-16	29.81	31.05	29.78	30.65	8086223
2021-02-17	30.20	30.90	29.35	30.43	5698547
2021-02-18	30.27	30.96	27.23	27.65	12446528
2021-02-19	28.64	29.59	27.97	29.08	9118347
2021-02-22	29.12	30.88	29.05	29.70	8698666
2021-02-23	29.78	29.78	27.89	29.53	6331444
2021-02-24	29.55	33.23	29.54	32.12	11942971
2021-02-25	32.11	32.58	30.56	30.78	9821602
2021-02-26	30.47	30.80	28.40	29.40	7288862
2021-03-01	30.37	31.05	30.24	30.71	4676684
2021-03-02	30.88	32.21	30.87	31.18	6141689
2021-03-03	31.43	32.77	31.43	31.56	6430177
2021-03-04	31.37	31.56	28.28	29.57	8056235
2021-03-05	30.11	30.30	28.05	30.07	6580262
2021-03-08	30.20	31.22	30.01	30.70	4713311
2021-03-09	30.99	31.24	30.02	30.78	4711877
2021-03-10	31.07	33.06	30.93	33.06	8459567
2021-03-11	33.61	34.11	33.10	33.45	6716655
2021-03-12	33.50	33.99	32.60	33.20	4251646
2021-03-15	34.13	34.57	33.52	34.24	6045134
2021-03-16	33.99	34.24	32.95	33.03	4413124
2021-03-17	32.87	33.96	32.63	33.88	4400719
2021-03-18	33.88	35.20	33.30	33.48	8274935
2021-03-19	33.47	33.59	32.32	33.31	8081768
2021-03-22	33.40	33.44	32.09	32.35	6452024
2021-03-23	31.75	32.13	30.05	30.56	7422015
2021-03-24	30.98	31.25	30.20	30.21	6596479
2021-03-25	29.65	31.00	29.10	30.77	7151963
2021-03-26	31.22	31.54	30.36	31.15	6088548
2021-03-29	31.24	32.99	31.08	31.30	8419368
2021-03-30	31.03	31.50	30.43	31.34	3826488
2021-03-31	31.31	32.18	30.60	31.61	7395794
2021-04-01	31.96	32.24	30.73	31.26	4908484
2021-04-05	32.37	32.44	30.98	31.08	5342209
2021-04-06	31.08	31.68	30.65	30.96	7185807
2021-04-07	30.93	31.12	30.30	30.80	3707746
2021-04-08	30.80	31.07	30.11	31.04	5461363
2021-04-09	30.99	31.59	30.83	31.47	4602598
2021-04-12	31.85	32.19	31.43	31.77	5209078
2021-04-13	32.25	32.59	31.37	32.25	4680495
2021-04-14	32.44	33.88	32.26	33.33	5337949
2021-04-15	33.52	33.59	32.68	33.13	3543475
2021-04-16	33.66	34.07	33.18	33.46	3611081
2021-04-19	33.53	33.62	32.26	32.73	4442518
2021-04-20	32.56	32.71	31.47	32.21	4392014
2021-04-21	32.10	33.42	31.54	33.38	3573685
2021-04-22	33.38	33.84	32.88	33.06	3831627
2021-04-23	33.35	34.03	32.91	33.95	3218306
2021-04-26	34.10	35.27	34.00	34.78	4674352
2021-04-27	34.52	36.04	34.52	35.55	9011374
2021-04-28	35.39	36.25	35.33	36.16	6084283
2021-04-29	36.55	36.79	35.53	36.30	6251699
2021-04-30	35.95	36.32	35.12	35.18	4739694
2021-05-03	35.30	35.92	34.79	35.03	6731677
2021-05-04	32.79	34.57	32.45	34.33	11673327
2021-05-05	34.62	34.95	33.71	34.91	4446697
2021-05-06	35.03	35.50	34.06	35.46	6842185
2021-05-07	35.36	37.13	34.87	37.00	5747132
2021-05-10	37.36	37.40	35.47	35.51	6920227
2021-05-11	34.74	35.77	34.06	35.22	5660912
2021-05-12	35.22	35.81	34.73	35.25	7548583
2021-05-13	35.30	35.94	34.06	34.68	5574551
2021-05-14	35.10	36.55	35.05	36.49	4616827
2021-05-17	36.44	37.17	36.04	37.06	4230859
2021-05-18	37.10	38.23	36.43	36.47	6128487
2021-05-19	35.73	35.91	34.94	35.32	5965624
2021-05-20	35.29	35.49	34.29	34.95	5342844
2021-05-21	35.31	35.87	35.03	35.46	5669590
2021-05-24	35.46	36.38	35.32	35.70	3688600
2021-05-25	36.00	36.75	34.73	34.77	5600607
2021-05-26	34.50	35.72	34.14	35.45	4950827
2021-05-27	35.76	36.16	35.42	35.99	7099104
2021-05-28	36.12	36.44	35.79	36.14	3774186
2021-06-01	36.62	37.70	36.62	37.48	4018743
2021-06-02	37.85	37.90	36.69	37.30	3565614
2021-06-03	37.02	37.55	36.65	37.39	2488106
2021-06-04	37.31	37.88	35.36	36.04	9883923
2021-06-07	36.44	36.62	35.56	35.92	4046242
2021-06-08	35.64	36.03	34.99	35.78	3876359
2021-06-09	35.47	35.50	34.81	34.95	4292948
2021-06-10	35.44	35.69	34.41	34.44	4083599
2021-06-11	34.84	35.21	34.43	34.59	4471986
2021-06-14	34.50	34.77	33.04	33.13	5478038
2021-06-15	33.17	33.35	32.30	33.06	6313855
2021-06-16	32.94	32.94	32.14	32.65	6779818
2021-06-17	32.44	32.52	30.05	30.35	10005112
2021-06-18	29.85	30.48	29.60	29.92	10643424
2021-06-21	30.61	31.17	30.53	30.84	11143947
2021-06-22	31.14	31.57	30.65	31.08	6778099
2021-06-23	31.08	31.51	30.96	30.99	3592879
2021-06-24	31.30	31.64	30.77	31.23	6301926
2021-06-25	31.54	31.76	31.14	31.20	5043162
2021-06-28	31.19	31.20	30.11	30.43	4571820
2021-06-29	30.97	31.35	30.44	30.80	4343649
2021-06-30	30.81	31.92	30.62	31.91	6112414
2021-07-01	32.49	32.95	31.68	31.79	6087175
2021-07-02	31.79	31.87	31.07	31.44	2782525
2021-07-06	31.34	31.34	29.97	30.29	5624598
2021-07-07	30.26	30.82	29.77	30.56	4132164
2021-07-08	29.87	31.07	29.64	30.75	4370437
2021-07-09	31.29	32.05	31.11	31.79	3838677
2021-07-12	31.29	32.13	30.95	31.86	3116470
2021-07-13	31.99	32.15	31.13	31.29	2819198
2021-07-14	31.56	32.33	31.00	31.08	2839893
2021-07-15	30.89	31.40	30.27	30.53	2858075
2021-07-16	30.84	30.94	29.24	29.59	5278005
2021-07-19	28.71	28.96	28.26	28.79	4865794
2021-07-20	28.90	29.94	28.73	29.70	3720546
2021-07-21	30.05	30.69	30.05	30.45	3354220
2021-07-22	30.42	30.48	29.78	30.15	2113494
2021-07-23	30.20	30.30	29.52	29.85	2259049
2021-07-26	30.00	30.42	29.67	30.37	2722699
2021-07-27	30.03	30.38	29.41	29.95	2420767
2021-07-28	30.27	30.77	29.70	30.49	2728537
2021-07-29	31.12	31.46	30.73	31.13	3178138
2021-07-30	31.20	32.12	31.11	31.23	6079108
2021-08-02	31.41	31.79	29.92	29.92	4825550
2021-08-03	30.25	31.45	29.62	31.34	5978394
2021-08-04	31.54	31.87	30.36	30.61	5817245
2021-08-05	30.85	31.30	30.61	30.70	2873385
2021-08-06	31.21	31.59	31.03	31.49	2525169
2021-08-09	31.47	32.58	31.30	32.56	4936601
2021-08-10	32.69	34.02	32.68	33.65	5461181
2021-08-11	33.99	34.45	33.41	34.13	3826921
2021-08-12	34.00	34.19	33.08	33.91	3939115
2021-08-13	33.89	34.00	33.44	33.56	3065073
2021-08-16	33.07	33.07	32.06	32.47	3320825
2021-08-17	32.16	32.57	30.73	31.20	4570637
2021-08-18	31.09	31.74	30.84	30.91	2695447
2021-08-19	30.08	30.40	29.14	29.57	6122012
2021-08-20	29.95	30.74	29.86	30.72	4993426
2021-08-23	31.19	31.66	31.06	31.26	3472760
2021-08-24	31.92	32.61	31.83	32.29	3026813
2021-08-25	32.10	32.64	31.69	32.34	2037739
2021-08-26	32.29	32.37	31.63	31.75	2284992
2021-08-27	32.01	32.87	32.01	32.65	2451563
2021-08-30	32.82	32.88	32.13	32.30	1847742
2021-08-31	32.31	32.39	31.88	32.11	4014931
2021-09-01	32.03	32.05	31.14	31.81	2764374
2021-09-02	31.25	32.54	31.15	32.43	4160815
2021-09-03	32.52	32.88	32.00	32.15	2908710
2021-09-07	31.85	32.62	31.64	32.15	3324202
2021-09-08	32.11	32.25	30.86	31.13	2190632
2021-09-09	30.84	31.86	30.58	31.57	1899876
2021-09-10	31.90	32.32	31.66	31.78	2833068
2021-09-13	32.35	32.42	31.66	32.13	2933168
2021-09-14	32.50	32.86	31.83	32.04	3574224
2021-09-15	32.39	33.70	32.27	33.64	3555028
2021-09-16	33.57	34.15	33.16	33.75	2942877
2021-09-17	33.51	33.78	32.67	33.61	5066741
2021-09-20	32.06	32.47	31.47	32.16	4359227
2021-09-21	32.66	32.82	31.85	32.42	2802649
2021-09-22	32.54	33.52	32.39	33.18	3742675
2021-09-23	33.74	35.04	33.66	34.97	4930653
2021-09-24	34.85	36.34	34.76	35.86	4669235
2021-09-27	36.29	37.51	36.29	36.84	5342324
2021-09-28	36.75	37.23	36.38	36.56	4621999
2021-09-29	36.70	36.76	36.03	36.49	2686985
2021-09-30	36.62	36.91	35.65	35.72	3508193
2021-10-01	36.04	37.99	36.04	37.80	4783283
2021-10-04	38.07	38.94	37.66	38.27	5488272
2021-10-05	38.30	38.77	37.57	38.52	4780388
2021-10-06	38.02	38.49	37.10	38.36	4278983
2021-10-07	38.91	39.95	38.72	39.54	4319751
2021-10-08	39.78	40.56	39.28	40.40	5088699
2021-10-11	41.00	42.17	40.94	41.92	6039565
2021-10-12	41.57	42.22	41.06	41.45	5026336
2021-10-13	41.75	41.83	40.68	40.73	5554721
2021-10-14	41.31	41.94	41.04	41.39	4001835
2021-10-15	41.75	41.84	41.08	41.47	3707272
2021-10-18	41.03	41.93	40.88	41.87	3228923
2021-10-19	42.00	42.04	41.29	41.82	2550629
2021-10-20	41.72	43.24	41.41	42.47	5871248
2021-10-21	41.94	42.26	41.26	42.17	3932338
2021-10-22	42.39	42.99	41.67	42.01	2652901
2021-10-25	42.52	42.95	42.21	42.43	2805360
2021-10-26	42.35	42.41	41.31	41.87	3048859
2021-10-27	41.49	41.78	40.42	41.16	5121830
2021-10-28	41.37	42.03	41.26	41.87	3599588
2021-10-29	41.60	41.94	41.17	41.57	3543948
2021-11-01	41.25	42.02	40.61	41.46	6646267
2021-11-02	39.80	40.07	36.60	37.64	14583082
2021-11-03	37.70	39.78	37.10	39.48	6415846
2021-11-04	39.36	39.89	38.42	38.80	4556828
2021-11-05	37.00	37.43	36.57	37.35	22079831
2021-11-08	37.49	38.41	37.47	37.72	14272603
2021-11-09	37.87	38.25	36.85	37.51	8329949
2021-11-10	37.40	37.83	35.78	36.08	6901159
2021-11-11	36.59	37.35	36.40	36.81	5026338
2021-11-12	36.80	37.63	36.60	37.39	4231291
2021-11-15	37.45	38.46	37.08	37.89	4978665
2021-11-16	38.00	38.09	36.92	37.10	7513190
2021-11-17	37.30	37.59	36.34	36.39	5625306
2021-11-18	36.74	37.10	36.28	36.82	3749156
2021-11-19	36.48	36.59	35.86	36.25	5967281
2021-11-22	36.60	36.86	36.22	36.41	3358543
2021-11-23	36.67	37.01	36.00	36.75	2977453
2021-11-24	36.30	36.69	36.04	36.35	3143391
2021-11-26	35.10	35.46	34.69	35.32	3869830
2021-11-29	35.91	36.16	35.15	36.03	4858256
2021-11-30	35.73	36.25	34.13	34.15	7679672
2021-12-01	35.19	35.48	33.59	33.62	4772344
2021-12-02	34.23	34.93	33.90	34.64	6264622
2021-12-03	34.74	35.50	34.07	34.41	4544024
2021-12-06	34.94	35.06	34.05	34.47	3422567
2021-12-07	35.15	36.42	35.13	35.87	6195763
2021-12-08	36.19	36.64	35.75	36.02	3140124
2021-12-09	35.78	36.16	35.52	35.73	2808232
2021-12-10	36.77	37.63	35.94	36.74	4644578
2021-12-13	36.58	37.06	35.32	35.87	3623351
2021-12-14	35.59	36.78	35.59	35.81	3514695
2021-12-15	35.65	36.40	34.71	36.38	4274609
2021-12-16	36.78	37.69	36.39	36.47	4102495
2021-12-17	36.32	36.91	35.96	36.46	6548483
2021-12-20	35.74	35.84	34.58	35.54	4702289
2021-12-21	36.31	37.44	36.22	37.33	4074627
2021-12-22	37.40	38.84	37.38	38.72	5310158
2021-12-23	38.80	39.54	38.63	39.18	3864186
2021-12-27	39.35	40.00	38.81	40.00	2695610
2021-12-28	40.00	40.31	39.67	39.86	2744356
2021-12-29	39.85	40.27	39.72	39.96	2822585
2021-12-30	39.80	40.20	39.17	39.21	2282624
2021-12-31	39.02	39.43	38.91	39.29	1859234
2022-01-03	39.50	40.55	39.50	40.19	3798600
2022-01-04	40.65	40.97	40.12	40.50	4046379
2022-01-05	40.86	41.15	38.97	39.00	4815664
2022-01-06	39.48	39.90	38.01	39.41	3969984
2022-01-07	39.49	40.32	39.43	40.18	3934643
2022-01-10	39.96	40.68	39.44	40.04	4831975
2022-01-11	40.16	40.57	39.17	40.36	5030029
2022-01-12	40.96	42.61	40.95	41.91	8511786
2022-01-13	42.00	42.91	41.50	41.61	4313681
2022-01-14	42.85	43.84	41.95	43.23	6419407
2022-01-18	42.90	44.06	42.39	43.61	5104092
2022-01-19	43.27	43.89	41.64	41.94	4603333
2022-01-20	41.99	42.24	40.47	40.53	4546013
2022-01-21	40.06	40.37	39.09	39.31	5003234
2022-01-24	38.31	39.28	37.08	39.11	7804858
2022-01-25	38.56	40.57	37.63	40.43	5242743
2022-01-26	40.82	41.79	39.26	39.87	6066100
2022-01-27	40.26	41.07	38.97	39.49	4776977
2022-01-28	39.39	40.08	38.58	39.77	3942059
2022-01-31	39.50	40.03	38.70	39.95	4131081
2022-02-01	40.25	43.70	40.13	43.59	10038176
2022-02-02	43.25	44.49	42.25	44.17	7441159
2022-02-03	43.28	43.94	42.34	42.94	5825058
2022-02-04	42.81	44.46	42.61	43.83	6820571
2022-02-07	44.11	44.82	43.15	44.46	6761363
2022-02-08	44.71	45.11	43.53	44.93	7347912
2022-02-09	45.55	45.74	44.73	44.77	7368426
2022-02-10	44.16	47.55	44.11	45.92	7677540
2022-02-11	45.81	47.26	45.38	46.87	9591444
2022-02-14	46.52	46.61	43.92	44.62	7984704
2022-02-15	44.57	45.83	42.91	45.58	6181683
2022-02-16	45.63	46.55	45.45	46.29	5581963
2022-02-17	46.41	47.10	45.78	46.02	5765211
2022-02-18	45.70	46.00	44.62	45.00	4823143
2022-02-22	45.71	45.84	43.58	44.19	7738893
2022-02-23	42.79	45.80	42.35	45.20	9786737
2022-02-24	44.13	48.11	44.07	45.35	10706258
2022-02-25	46.04	49.57	45.36	49.53	12150259
2022-02-28	49.29	52.65	49.10	52.43	15683217
2022-03-01	52.65	54.17	50.82	51.76	11324055
2022-03-02	52.50	55.07	52.37	53.76	12305136
2022-03-03	54.64	57.27	54.40	55.66	13376539
2022-03-04	56.29	59.95	56.04	59.83	18003450
2022-03-07	59.62	64.71	58.79	61.14	24638920
2022-03-08	60.27	62.68	56.74	58.19	17925223
2022-03-09	55.32	57.95	52.90	57.72	15111991
2022-03-10	58.96	62.72	58.27	62.19	18388529
2022-03-11	60.52	63.44	60.21	61.92	13855194
2022-03-14	60.68	61.38	56.55	58.10	11773914
2022-03-15	57.52	58.58	55.05	58.43	10955057
2022-03-16	58.42	59.27	55.66	57.57	13659217
2022-03-17	58.95	61.14	58.35	61.10	11637124
2022-03-18	60.92	62.39	60.60	62.08	16045596
2022-03-21	64.18	67.75	64.15	67.20	14430112
2022-03-22	66.80	67.23	64.23	65.68	10715437
2022-03-23	67.00	69.65	66.53	67.93	8854460
2022-03-24	68.19	71.38	67.83	68.57	10348103
2022-03-25	68.81	71.50	68.65	71.34	8671115
2022-03-28	69.46	70.00	65.56	67.97	9185169
2022-03-29	62.54	65.10	58.95	64.45	14888901
2022-03-30	66.15	67.65	65.04	65.52	6604352
2022-03-31	65.88	68.32	65.49	66.50	7969858
2022-04-01	66.37	68.88	65.39	65.88	6542783
2022-04-04	67.06	67.46	65.05	67.00	5190523
2022-04-05	67.92	70.08	67.23	67.75	10554160
2022-04-06	68.07	72.23	68.07	69.19	13999308
2022-04-07	69.75	72.17	68.84	71.52	9956789
2022-04-08	73.24	74.75	71.41	73.86	8347220
2022-04-11	73.67	74.32	70.60	73.91	8307206
2022-04-12	74.63	75.90	72.39	75.48	8359968
2022-04-13	76.05	76.99	72.42	75.05	9350847
2022-04-14	74.63	77.05	74.40	76.05	6263156
2022-04-18	75.99	79.28	75.22	78.15	6319491
2022-04-19	77.54	79.13	76.36	77.98	8032173
2022-04-20	76.49	78.06	73.42	75.77	9163273
2022-04-21	76.12	76.33	68.26	68.66	13000615
2022-04-22	68.30	71.02	66.20	66.77	10089876
2022-04-25	64.13	64.78	60.71	63.61	14476796
2022-04-26	65.35	65.65	61.80	63.67	11203641
2022-04-27	64.63	65.94	62.29	64.85	7014152
2022-04-28	65.10	65.90	63.35	65.32	5736324
2022-04-29	66.49	66.85	62.05	62.42	6945747
2022-05-02	62.01	63.75	60.63	62.40	7929407
2022-05-03	60.30	68.25	59.17	67.83	14941146
2022-05-04	68.34	68.74	64.22	67.12	7789006
2022-05-05	68.12	68.65	63.33	64.73	6474438
2022-05-06	64.64	65.25	62.18	64.05	5845622
2022-05-09	62.10	62.27	55.34	55.86	10565416
2022-05-10	58.72	60.49	56.00	57.64	8552696
2022-05-11	58.55	62.24	57.90	59.46	8585016
2022-05-12	59.27	59.64	56.30	58.74	6959962
2022-05-13	61.09	63.44	61.00	62.29	5408941
2022-05-16	64.04	65.46	62.68	63.08	6249123
2022-05-17	64.26	66.60	62.64	65.64	8153322
2022-05-18	64.91	65.75	60.41	61.45	7720267
2022-05-19	60.96	62.95	59.63	61.17	6997903
2022-05-20	62.25	63.27	56.19	57.95	11768304
2022-05-23	58.17	61.78	58.11	61.00	9105015
2022-05-24	59.88	60.36	57.86	58.20	12203612
2022-05-25	57.14	60.46	56.88	59.82	8980721
2022-05-26	59.18	59.98	58.16	58.96	6654241
2022-05-27	58.71	59.87	56.55	59.85	6649437
2022-05-31	61.40	64.62	60.52	62.50	13129413
2022-06-01	61.80	62.24	57.59	58.69	8540795
2022-06-02	59.37	61.35	59.04	60.10	6763151
2022-06-03	59.26	60.11	58.64	59.69	3522568
2022-06-06	60.39	60.74	58.78	59.56	7728513
2022-06-07	59.38	59.46	55.71	57.18	10939886
2022-06-08	56.41	58.98	55.95	56.80	7346971
2022-06-09	55.81	56.19	53.60	53.66	9060696
2022-06-10	53.13	55.63	52.53	53.36	7648765
2022-06-13	51.57	52.57	50.62	51.43	7597767
2022-06-14	51.83	53.67	51.14	52.73	7439249
2022-06-15	53.49	54.50	52.19	53.61	8638782
2022-06-16	51.91	53.43	50.18	50.94	10042505
2022-06-17	50.68	51.41	49.02	50.60	12381532
2022-06-21	51.65	52.46	50.68	51.58	8730341
2022-06-22	49.51	50.98	49.05	50.03	8591862
2022-06-23	50.06	50.06	45.15	45.24	12948945
2022-06-24	45.89	47.76	45.13	46.61	9921651
2022-06-27	47.20	49.05	46.18	48.74	8010257
2022-06-28	49.94	51.35	48.92	49.28	8233760
2022-06-29	49.73	50.15	47.68	48.14	5585270
2022-06-30	47.11	48.16	46.44	47.23	5981221
2022-07-01	46.54	47.75	45.41	46.92	6147189
2022-07-05	44.94	45.25	43.81	44.52	8775413
2022-07-06	44.03	44.65	42.50	44.46	9094518
2022-07-07	46.03	46.81	44.60	45.13	6484954
2022-07-08	45.89	46.08	44.52	45.22	4172833
2022-07-11	44.48	45.50	44.27	44.92	5832686
2022-07-12	44.02	45.42	43.77	44.87	5177189
2022-07-13	44.69	47.10	44.67	46.31	6343123
2022-07-14	45.03	45.65	43.18	43.67	7072417
2022-07-15	44.38	45.28	43.79	45.02	4525925
2022-07-18	46.07	46.79	45.26	45.71	5799799
2022-07-19	46.08	48.34	45.90	48.07	4841248
2022-07-20	47.38	48.23	47.20	48.03	3592143
2022-07-21	47.35	48.19	46.39	48.18	3559825
2022-07-22	48.34	49.41	47.41	47.64	3494094
2022-07-25	48.40	50.57	48.00	50.51	4921759
2022-07-26	50.88	51.41	49.41	49.66	4805967
2022-07-27	49.56	51.33	48.28	51.12	4545382
2022-07-28	51.58	52.28	50.20	50.80	4692650
2022-07-29	51.59	52.74	50.82	52.66	4682034
2022-08-01	52.15	52.28	50.55	51.39	6026013
2022-08-02	49.25	53.68	48.86	52.22	7208157
2022-08-03	53.53	54.84	51.81	52.93	4671001
2022-08-04	53.11	53.79	51.45	51.71	4098277
2022-08-05	51.22	53.45	51.00	52.22	3733879
2022-08-08	52.79	54.39	51.55	52.31	6308214
2022-08-09	52.83	54.58	52.83	54.01	4168089
2022-08-10	54.29	54.69	52.96	53.99	3229838
2022-08-11	54.30	55.58	54.30	54.76	2763048
2022-08-12	54.36	55.19	54.07	54.85	2944094
2022-08-15	53.16	53.83	52.66	53.16	3998847
2022-08-16	53.74	54.68	53.66	54.39	3032613
2022-08-17	53.92	54.95	53.64	54.21	2800379
2022-08-18	54.94	55.21	54.19	54.73	2728215
2022-08-19	54.12	54.12	53.21	53.52	2887073
2022-08-22	52.96	55.73	52.92	55.36	4028643
2022-08-23	56.29	57.71	56.25	57.25	4342154
2022-08-24	57.80	60.80	57.65	60.69	7947121
2022-08-25	61.85	62.99	60.63	61.94	6371237
2022-08-26	62.50	63.16	61.44	61.77	5066775
2022-08-29	60.72	61.55	59.18	60.34	5070101
2022-08-30	59.37	59.37	56.57	57.19	5147146
2022-08-31	56.29	56.29	53.79	53.87	9355878
2022-09-01	52.76	53.16	51.58	52.84	5076472
2022-09-02	54.24	55.29	53.02	54.84	4045077
2022-09-06	55.44	55.88	53.91	54.01	3641739
2022-09-07	52.78	53.49	52.10	53.12	3445069
2022-09-08	53.24	54.21	52.59	54.16	3323307
2022-09-09	55.37	56.39	54.83	56.24	4008223
2022-09-12	56.76	57.10	51.88	52.44	9943299
2022-09-13	51.57	54.05	51.53	52.61	5856815
2022-09-14	52.70	54.22	52.45	53.90	5716822
2022-09-15	53.15	54.09	52.67	53.61	5081505
2022-09-16	52.53	52.93	50.44	52.20	14897217
2022-09-19	51.18	55.32	51.02	54.87	5608561
2022-09-20	54.31	55.04	52.94	54.31	6027530
2022-09-21	55.18	55.37	53.31	53.50	5145448
2022-09-22	54.36	55.28	52.50	52.52	3775952
2022-09-23	50.68	50.94	47.80	48.53	7134898
2022-09-26	48.05	49.32	46.49	46.51	6770808
2022-09-27	47.30	48.77	47.23	48.44	4681304
2022-09-28	48.07	49.88	48.04	49.64	3765128
2022-09-29	49.18	49.19	47.75	48.39	3663029
2022-09-30	48.09	49.19	47.46	48.33	5154891
2022-10-03	49.33	49.98	48.39	49.44	5197610
2022-10-04	50.40	52.11	50.22	52.09	4722176
2022-10-05	51.59	52.17	50.77	51.09	3502972
2022-10-06	50.62	51.69	50.28	51.31	3938883
2022-10-07	50.90	51.62	49.57	51.06	3243753
2022-10-10	51.79	53.28	50.94	52.69	3725068
2022-10-11	51.81	51.87	49.12	49.56	4837310
2022-10-12	49.30	50.40	48.19	50.12	3292666
2022-10-13	49.69	52.31	48.90	52.00	3896310
2022-10-14	52.07	52.07	46.66	46.86	8389306
2022-10-17	47.97	48.58	47.25	48.25	4739522
2022-10-18	49.19	51.10	49.06	50.81	5052090
2022-10-19	50.68	51.76	50.31	50.72	2406290
2022-10-20	51.19	52.56	50.38	51.53	2905450
2022-10-21	51.00	53.13	50.19	53.10	4035731
2022-10-24	53.13	53.32	51.62	52.49	3320886
2022-10-25	52.22	53.70	52.13	53.63	3206101
2022-10-26	54.29	54.46	53.32	53.34	3820684
2022-10-27	53.90	54.67	53.45	53.54	3115685
2022-10-28	53.49	54.54	51.80	53.14	2511058
2022-10-31	53.91	55.16	53.15	53.75	4023882
2022-11-01	54.46	54.56	52.86	54.45	3527621
2022-11-02	54.34	54.62	51.86	51.89	3556709
2022-11-03	49.00	49.36	46.14	48.84	8054097
2022-11-04	49.68	50.56	48.41	49.29	4090887
2022-11-07	49.52	50.04	48.36	49.92	4687971
2022-11-08	50.30	53.75	49.96	52.89	5171551
2022-11-09	51.92	52.39	49.50	49.63	3375333
2022-11-10	51.41	54.23	50.61	53.50	4448413
2022-11-11	54.12	55.80	51.87	52.79	5681790
2022-11-14	52.52	54.19	52.48	53.12	3574428
2022-11-15	53.47	53.52	49.89	52.59	7873493
2022-11-16	51.71	51.86	49.99	50.17	3716256
2022-11-17	49.52	50.25	48.41	49.98	2615436
2022-11-18	50.04	50.04	48.35	48.97	3161244
2022-11-21	48.49	49.17	47.26	48.66	4166289
2022-11-22	49.54	51.01	49.22	50.47	4228999
2022-11-23	49.85	50.68	49.19	50.60	2329278
2022-11-25	50.58	51.79	50.51	51.77	1617919
2022-11-28	50.95	51.92	50.02	50.26	3447148
2022-11-29	50.97	51.39	50.05	50.58	3815096
2022-11-30	51.26	51.34	49.20	51.30	6123400
2022-12-01	51.47	51.83	48.89	49.10	3242059
2022-12-02	48.87	50.37	48.86	49.31	3391377
2022-12-05	49.80	50.53	47.59	48.19	3159472
2022-12-06	48.31	49.11	47.47	47.71	2486211
2022-12-07	47.11	47.45	46.16	47.33	5514740
2022-12-08	47.99	48.74	46.93	47.00	2247154
2022-12-09	47.14	47.68	46.76	46.81	2501350
2022-12-12	46.57	47.65	46.35	47.26	2972183
2022-12-13	48.25	48.86	46.98	47.03	3306430
2022-12-14	46.97	47.45	45.29	45.41	4400871
2022-12-15	44.62	45.37	44.29	45.30	4326099
2022-12-16	45.05	45.59	44.12	45.36	11077914
2022-12-19	45.46	46.06	44.18	44.54	2834518
2022-12-20	44.55	45.63	44.52	45.34	2525928
2022-12-21	45.86	46.20	45.41	45.85	2630085
2022-12-22	45.33	45.45	43.73	44.73	2977120
2022-12-23	45.11	45.44	44.79	45.14	1818183
2022-12-27	45.55	45.60	44.44	44.60	2085332
2022-12-28	44.71	44.71	43.32	43.44	3678779
2022-12-29	43.45	43.90	43.18	43.41	4581349
2022-12-30	43.21	43.89	43.12	43.87	3684015
2023-01-03	43.75	44.54	42.45	42.63	3839925
2023-01-04	42.48	43.41	41.91	43.27	4506991
2023-01-05	43.19	44.81	43.04	44.69	5115517
2023-01-06	45.33	47.04	45.33	46.73	7146449
2023-01-09	46.71	47.82	46.60	47.20	4823918
2023-01-10	47.63	47.96	44.81	44.83	4336447
2023-01-11	44.89	45.46	44.08	45.22	4702009
2023-01-12	45.33	46.99	44.50	46.98	4347065
2023-01-13	45.07	46.42	44.66	46.32	4316006
2023-01-17	47.15	48.46	47.00	47.25	4214920
2023-01-18	47.71	48.78	47.04	47.06	3567782
2023-01-19	46.63	47.04	45.61	46.72	2971205
2023-01-20	46.11	48.02	45.79	48.01	3716845
2023-01-23	47.93	48.57	47.68	48.35	3380889
2023-01-24	40.29	50.40	40.29	48.46	3346185
2023-01-25	47.78	48.33	47.43	48.10	2916840
2023-01-26	48.66	49.30	48.25	49.18	3111149
2023-01-27	48.98	49.68	48.72	49.51	2864272
2023-01-30	48.75	49.09	48.18	48.50	3356201
2023-01-31	48.59	49.69	48.59	49.54	4152968
2023-02-01	49.30	50.14	48.72	49.86	3248480
2023-02-02	50.00	51.07	49.69	50.85	3930875
2023-02-03	50.35	51.06	50.15	50.44	3870651
2023-02-06	50.13	50.72	49.47	50.14	3531757
2023-02-07	50.23	50.62	49.16	50.05	3537836
2023-02-08	49.80	50.08	49.35	50.01	5248994
2023-02-09	50.52	50.70	49.59	50.00	3235264
2023-02-10	49.99	51.81	49.89	51.30	3436439
2023-02-13	50.80	50.92	49.62	50.23	3429361
2023-02-14	49.90	50.27	48.97	49.97	4185877
2023-02-15	49.32	49.83	48.83	49.62	3330396
2023-02-16	49.07	51.55	49.00	50.40	3267617
2023-02-17	49.98	50.16	49.22	49.85	3841336
2023-02-21	48.14	49.77	48.04	48.86	4720800
2023-02-22	48.97	50.45	48.97	50.20	4325647
2023-02-23	49.80	52.53	49.80	51.50	8360039
2023-02-24	51.22	51.66	50.39	51.51	5587724
2023-02-27	51.75	53.54	51.75	53.01	5066228
2023-02-28	53.28	54.05	52.89	52.99	5676441
2023-03-01	53.07	54.52	52.83	54.26	3646200
2023-03-02	54.05	57.25	53.28	57.00	6905076
2023-03-03	57.08	57.46	56.18	57.14	4340738
2023-03-06	56.70	56.93	55.91	56.22	3887228
2023-03-07	55.66	56.18	54.09	54.15	4547666
2023-03-08	54.22	55.09	53.86	54.34	4901441
2023-03-09	54.62	55.21	52.37	52.54	4695294
2023-03-10	52.04	52.11	48.92	49.08	6460268
2023-03-13	47.90	48.48	46.68	47.33	6363711
2023-03-14	48.73	49.33	45.98	46.58	5482654
2023-03-15	44.86	45.00	43.00	44.74	6977374
2023-03-16	44.00	44.94	43.49	44.55	4489333
2023-03-17	44.21	44.59	43.04	43.09	5720346
2023-03-20	43.19	44.12	42.89	43.61	3894430
2023-03-21	44.71	45.76	44.71	45.37	3835772
2023-03-22	45.46	45.74	43.95	43.97	3306904
2023-03-23	44.22	44.76	42.53	42.98	3217888
2023-03-24	42.35	42.54	41.16	42.39	7238730
2023-03-27	43.25	43.74	42.05	43.28	3988753
2023-03-28	43.42	44.09	43.05	43.65	2764424
2023-03-29	44.24	46.12	44.19	45.19	4400976
2023-03-30	45.90	46.25	45.06	45.26	2291090
2023-03-31	45.41	46.04	44.80	45.88	3594625
2023-04-03	46.70	47.30	45.76	46.56	3500064
2023-04-04	46.50	46.50	44.79	46.19	4391381
2023-04-05	45.88	46.34	45.21	46.29	4479216
2023-04-06	44.61	44.63	43.26	43.67	6379738
2023-04-10	44.10	45.94	43.88	44.91	3926993
2023-04-11	45.25	47.08	45.16	46.90	4961515
2023-04-12	47.10	47.10	46.10	46.76	2551308
2023-04-13	46.58	47.08	46.15	46.75	2316621
2023-04-14	47.71	48.92	46.93	46.99	2851153
2023-04-17	47.04	47.58	47.04	47.46	2052809
2023-04-18	47.25	47.42	45.83	46.24	3119423
2023-04-19	45.97	45.97	44.89	45.44	5942231
2023-04-20	44.90	45.33	44.59	44.82	3437413
2023-04-21	44.47	44.47	43.02	44.05	6752777
2023-04-24	43.93	44.44	43.67	44.43	4716195
2023-04-25	43.53	43.70	42.30	42.67	3728620
2023-04-26	42.74	42.90	41.84	42.18	3156823
2023-04-27	42.57	42.64	41.84	42.08	3690098
2023-04-28	41.89	42.98	41.49	42.85	4501358
2023-05-01	43.01	43.84	42.65	43.59	3140429
2023-05-02	43.25	43.99	41.80	43.33	3471163
2023-05-03	43.85	43.85	42.84	42.87	3887527
2023-05-04	42.08	42.38	38.30	38.59	7578468
2023-05-05	39.01	39.27	37.70	39.11	3616006
2023-05-08	39.78	40.20	37.79	37.82	4325197
2023-05-09	37.30	37.58	36.77	37.17	4847782
2023-05-10	37.69	38.09	36.20	36.90	4202553
2023-05-11	35.30	36.17	34.70	35.95	5997478
2023-05-12	35.77	35.96	34.81	35.35	5842461
2023-05-15	35.71	36.60	35.52	36.60	4315711
2023-05-16	36.14	36.40	35.19	35.26	3571230
2023-05-17	35.20	35.31	34.46	35.23	7285179
2023-05-18	35.18	35.85	34.92	35.79	3845009
2023-05-19	36.05	36.34	35.47	35.76	3193202
2023-05-22	35.90	36.35	35.23	35.98	2540947
2023-05-23	35.93	36.11	35.30	35.68	2870209
2023-05-24	35.67	35.79	34.94	35.16	3101834
2023-05-25	34.68	35.02	34.02	34.17	3992152
2023-05-26	34.76	34.92	33.76	33.89	3627718
2023-05-30	33.50	33.67	32.60	33.15	4122490
2023-05-31	32.77	32.77	31.76	31.96	10487585
2023-06-01	32.20	32.25	31.44	31.71	4853256
2023-06-02	32.48	33.51	32.36	33.08	4538737
2023-06-05	33.35	33.86	32.85	33.08	4527709
2023-06-06	32.00	34.73	32.00	34.60	4123220
2023-06-07	34.95	36.43	34.85	36.28	4696391
2023-06-08	36.15	36.58	34.44	34.93	4585024
2023-06-09	35.04	35.38	34.65	35.08	4019082
2023-06-12	34.75	35.91	34.67	35.52	4201792
2023-06-13	35.83	36.60	35.50	36.26	6273439
2023-06-14	36.06	36.18	34.42	34.99	4273322
2023-06-15	35.06	35.72	35.06	35.28	3330246
2023-06-16	35.43	35.93	34.86	35.82	12261053
2023-06-20	35.40	35.40	34.25	34.77	3906600
2023-06-21	34.74	35.86	34.63	35.50	4106216
2023-06-22	35.42	35.62	34.64	35.09	2985461
2023-06-23	34.63	34.63	33.94	34.21	5593875
2023-06-26	34.56	34.90	34.23	34.35	3461776
2023-06-27	34.20	34.78	33.32	34.74	3583560
2023-06-28	34.58	34.70	33.88	33.93	3194922
2023-06-29	34.12	34.82	33.97	34.78	2458308
2023-06-30	35.09	35.57	34.74	35.00	4141394
2023-07-03	34.94	36.18	34.90	35.74	2039269
2023-07-05	35.61	35.75	34.95	35.21	3991517
2023-07-06	34.83	34.92	33.69	34.88	3581701
2023-07-07	34.87	37.18	34.81	36.75	6363623
2023-07-10	36.05	36.56	35.81	35.82	4619353
2023-07-11	36.00	36.65	35.55	36.57	3009379
2023-07-12	37.09	37.26	35.82	35.88	3896834
2023-07-13	35.87	36.45	35.68	36.18	4087266
2023-07-14	36.64	36.68	35.36	35.74	3526477
2023-07-17	35.96	36.35	35.70	35.76	3640725
2023-07-18	36.12	38.16	35.95	37.53	4918220
2023-07-19	37.68	38.54	37.45	38.03	5193023
2023-07-20	38.49	38.82	37.62	38.64	5180235
2023-07-21	38.40	38.82	37.89	38.56	3292423
2023-07-24	38.94	39.88	38.72	39.53	3720004
2023-07-25	39.53	40.34	39.29	39.79	3559362
2023-07-26	39.78	40.69	39.77	40.46	4018663
2023-07-27	40.67	40.78	39.88	39.94	3156853
2023-07-28	40.54	40.66	39.97	40.22	2591877
2023-07-31	40.13	40.83	40.05	40.76	2461972
2023-08-01	40.81	40.96	39.95	40.23	3848077
2023-08-02	39.30	41.78	38.80	40.73	7217416
2023-08-03	40.35	41.13	39.16	40.80	4572520
2023-08-04	40.93	42.11	40.72	41.24	3430494
2023-08-07	41.22	42.28	41.20	41.70	3464395
2023-08-08	40.80	41.81	40.55	41.76	2737822
2023-08-09	41.99	42.57	41.82	42.41	3495387
2023-08-10	42.70	42.81	41.50	41.53	3306464
2023-08-11	41.53	42.18	41.52	41.69	2049773
2023-08-14	40.54	40.71	40.04	40.61	3440216
2023-08-15	40.01	40.18	39.02	39.21	2833115
2023-08-16	39.09	39.65	39.03	39.17	1742242
2023-08-17	39.42	39.87	39.23	39.29	1872643
2023-08-18	38.72	39.53	38.56	39.51	2400240
2023-08-21	39.75	39.89	39.13	39.54	1649701
2023-08-22	39.52	39.85	38.81	38.86	1658204
2023-08-23	38.66	38.71	37.80	38.21	2821914
2023-08-24	37.92	38.67	37.27	38.54	2434539
2023-08-25	38.77	39.47	38.65	38.99	3623355
2023-08-28	38.99	39.43	38.21	38.28	3512644
2023-08-29	38.32	38.97	38.02	38.92	2922431
2023-08-30	38.86	39.05	38.26	38.83	2149844
2023-08-31	38.94	39.25	38.56	38.85	4464147
2023-09-01	39.32	40.03	39.32	39.85	2597479
2023-09-05	40.10	40.67	39.29	39.24	2908468
2023-09-06	39.02	39.32	37.82	38.19	2786700
2023-09-07	37.79	38.23	36.38	36.68	5882333
2023-09-08	36.94	37.67	36.85	37.65	4416226
2023-09-11	37.85	38.55	37.07	37.11	3814507
2023-09-12	37.20	37.95	37.03	37.36	3349779
2023-09-13	37.53	37.76	36.95	37.19	2801966
2023-09-14	37.74	38.95	37.37	38.84	3103101
2023-09-15	38.80	39.48	38.33	38.39	9824846
2023-09-18	38.64	38.94	37.86	38.08	2747636
2023-09-19	38.43	39.47	38.38	39.36	4802533
2023-09-20	39.50	40.58	36.91	37.05	9054935
2023-09-21	36.89	37.57	36.29	37.11	5504380
2023-09-22	37.41	37.50	35.70	35.80	4848536
2023-09-25	35.58	36.20	35.55	36.11	3245407
2023-09-26	35.65	36.32	35.17	35.40	3470543
2023-09-27	35.83	35.89	35.14	35.20	2963080
2023-09-28	35.25	36.09	35.15	35.84	2310661
2023-09-29	35.97	36.38	35.26	35.60	4128344
2023-10-02	35.85	35.85	34.64	35.02	3505427
2023-10-03	34.55	35.01	33.90	33.99	3247239
2023-10-04	34.12	34.16	33.29	33.60	3855842
2023-10-05	33.31	34.24	33.31	34.00	4681616
2023-10-06	33.83	34.15	33.18	33.69	2437661
2023-10-09	33.95	36.01	33.95	35.98	4787323
2023-10-10	36.14	36.91	36.08	36.48	4616130
2023-10-11	36.42	37.02	35.85	36.13	2580331
2023-10-12	36.37	36.46	35.40	36.14	2970740
2023-10-13	36.48	37.00	35.96	36.36	3472756
2023-10-16	36.82	37.03	36.36	36.39	2438512
2023-10-17	36.15	37.42	36.15	37.13	4108903
2023-10-18	36.86	37.14	36.42	36.68	2459443
2023-10-19	36.44	37.23	36.30	36.44	2868829
2023-10-20	36.08	36.20	35.19	35.41	2383010
2023-10-23	33.88	34.70	33.53	33.68	3759273
2023-10-24	33.91	34.67	33.87	34.16	2535238
2023-10-25	33.82	33.94	33.02	33.36	3453363
2023-10-26	33.58	33.93	33.36	33.66	2480537
2023-10-27	33.71	33.74	32.90	33.09	2539681
2023-10-30	33.64	34.12	33.24	33.48	2628667
2023-10-31	33.19	33.28	32.23	32.48	3635729
2023-11-01	32.63	32.74	31.95	32.29	3423019
2023-11-02	32.25	33.68	32.12	33.66	4323975
2023-11-03	33.00	34.15	33.00	33.36	5555930
2023-11-06	33.45	33.51	32.41	32.48	4736136
2023-11-07	32.33	32.33	31.74	31.93	4350718
2023-11-08	31.88	33.51	31.60	32.77	6053512
2023-11-09	33.28	34.70	33.21	33.62	5354307
2023-11-10	33.50	33.73	33.01	33.64	3196132
2023-11-13	33.50	34.68	33.45	34.50	4395033
2023-11-14	35.37	36.35	35.37	35.91	4344474
2023-11-15	36.00	37.49	35.99	37.31	4338275
2023-11-16	36.84	37.64	36.17	36.78	3546591
2023-11-17	37.05	37.18	35.73	36.15	3667881
2023-11-20	36.15	36.25	35.51	36.21	3279103
2023-11-21	36.03	36.23	35.44	35.92	3485095
2023-11-22	35.67	36.07	35.10	36.01	2337607
2023-11-24	36.11	36.94	36.10	36.41	1381897
2023-11-27	36.11	36.17	35.68	36.00	2728262
2023-11-28	35.99	36.42	35.44	36.28	2657969
2023-11-29	36.50	36.75	36.12	36.42	2970684
2023-11-30	36.47	36.50	35.61	35.89	8430134
2023-12-01	35.96	37.13	35.82	36.90	3337055
2023-12-04	36.35	36.96	36.02	36.11	3478241
2023-12-05	35.94	36.22	35.06	34.95	3920485
2023-12-06	35.23	35.76	34.98	35.08	3293606
2023-12-07	35.52	36.44	35.35	35.91	3615318
2023-12-08	36.00	36.23	35.31	35.68	3011577
2023-12-11	35.40	35.95	35.23	35.89	2862624
2023-12-12	35.53	35.72	34.66	34.77	2656356
2023-12-13	34.66	36.54	34.56	36.46	3989841
2023-12-14	37.37	38.06	36.98	37.10	4370464
2023-12-15	36.83	37.30	36.23	36.62	9179371
2023-12-18	37.48	37.71	36.96	37.00	4181666
2023-12-19	37.37	38.30	37.21	38.15	4210367
2023-12-20	37.55	37.63	35.97	35.98	5733610
2023-12-21	36.16	36.49	35.65	36.33	3932399
2023-12-22	36.50	36.93	36.05	36.21	3040382
2023-12-26	36.34	36.60	36.16	36.41	1924143
2023-12-27	36.24	36.69	36.24	36.55	2178590
2023-12-28	36.55	36.73	36.09	36.11	2146916
2023-12-29	35.93	36.06	35.48	35.73	2502173
2024-01-02	35.65	37.00	35.63	36.48	3820271
2024-01-03	36.07	37.30	35.75	36.65	3640482
2024-01-04	36.92	37.00	35.56	35.72	4480039
2024-01-05	35.77	36.03	35.22	35.52	6485591
2024-01-08	35.05	35.50	34.52	35.39	4299999
2024-01-09	35.14	35.32	34.12	34.19	5249331
2024-01-10	33.88	34.09	33.41	33.67	4019098
2024-01-11	33.62	33.79	33.17	33.37	5894182
2024-01-12	33.67	33.71	32.42	32.78	6683746
2024-01-16	32.54	32.54	31.96	32.37	4792845
2024-01-17	31.90	32.06	31.33	31.62	5134754
2024-01-18	31.77	32.15	31.33	32.12	6601347
2024-01-19	32.21	32.30	31.55	32.10	6090557
2024-01-22	31.95	32.31	31.48	32.00	5460494
2024-01-23	32.37	33.00	32.20	32.21	4803628
2024-01-24	32.15	32.52	31.82	31.96	3972637
2024-01-25	32.35	32.42	31.64	32.05	3341468
2024-01-26	32.23	32.33	31.97	32.23	3570644
2024-01-29	32.10	32.23	31.72	32.12	3622116
2024-01-30	31.78	32.17	31.59	31.78	4111432
2024-01-31	31.67	31.76	30.71	30.71	5742427
2024-02-01	31.22	31.38	30.53	30.87	8121908
2024-02-02	30.61	30.95	30.21	30.86	4420279
2024-02-05	30.27	30.45	29.92	29.93	5056949
2024-02-06	29.90	30.56	29.74	30.35	5356503
2024-02-07	30.46	30.64	29.82	30.37	5200483
2024-02-08	30.37	30.37	29.87	30.09	3504041
2024-02-09	30.23	30.49	29.82	29.92	5869937
2024-02-12	30.06	30.83	29.99	30.59	5199266
2024-02-13	30.19	30.52	29.27	29.51	5051500
2024-02-14	29.64	29.82	29.25	29.55	6270817
2024-02-15	29.43	30.60	29.43	30.14	6094192
2024-02-16	30.16	30.59	29.83	30.55	5131807
2024-02-20	30.30	30.50	30.00	30.36	5996909
2024-02-21	30.16	30.54	29.86	30.23	6316285
2024-02-22	31.90	32.51	31.22	32.22	11504517
2024-02-23	31.88	32.12	31.28	31.48	6119528
2024-02-26	31.27	31.86	31.11	31.64	4272196
2024-02-27	31.82	31.94	31.19	31.22	4620402
2024-02-28	30.84	31.60	30.80	30.89	6601328
2024-02-29	30.57	31.27	30.47	31.16	9124961
2024-03-01	31.80	31.86	31.42	31.63	7706143
2024-03-04	31.59	31.69	31.10	31.29	6875248
2024-03-05	31.06	31.91	30.96	31.03	5022428
2024-03-06	31.46	31.79	31.19	31.45	3406185
2024-03-07	31.73	32.54	31.60	31.93	4050926
2024-03-08	32.08	32.25	31.51	31.59	3037413
2024-03-11	31.49	31.94	31.34	31.65	3710205
2024-03-12	31.76	31.76	31.06	31.36	3321728
2024-03-13	31.41	32.23	31.37	31.95	3743215
2024-03-14	31.73	31.99	31.33	31.63	5023045
2024-03-15	31.50	32.17	31.47	32.10	9151281
2024-03-18	32.19	32.60	31.80	32.22	4053613
2024-03-19	32.16	32.21	31.83	32.16	3276484
2024-03-20	32.03	32.45	31.85	32.27	3562234
2024-03-21	32.30	32.49	32.03	32.04	3311258
2024-03-22	32.06	32.14	31.11	31.18	4087372
2024-03-25	31.33	31.75	31.18	31.29	3864268
2024-03-26	30.88	31.30	30.43	30.50	5368847
2024-03-27	30.61	32.02	30.53	32.01	4885624
2024-03-28	32.18	32.57	31.47	32.46	7077946
2024-04-01	32.78	32.91	32.24	32.43	4939888
2024-04-02	32.45	32.88	31.88	32.11	4546086
2024-04-03	32.19	32.59	31.97	32.55	3258914
2024-04-04	32.81	33.00	32.44	32.78	5200441
2024-04-05	32.53	33.08	32.42	32.95	4266694
2024-04-08	33.16	33.44	32.47	32.56	3626656
2024-04-09	32.82	33.32	32.54	33.31	3996395
2024-04-10	33.00	33.18	32.15	32.68	4163994
2024-04-11	32.59	32.66	31.83	32.08	3736193
2024-04-12	31.93	32.03	30.91	31.12	3564292
2024-04-15	31.40	31.65	30.74	30.96	3363283
2024-04-16	30.75	30.84	30.40	30.42	3561407
2024-04-17	30.60	30.94	30.26	30.29	3003571
2024-04-18	30.66	30.86	30.35	30.47	3411277
2024-04-19	30.36	31.08	30.29	31.00	2951280
2024-04-22	30.77	31.01	30.35	30.74	2930251
2024-04-23	30.50	30.82	30.35	30.41	3935614
2024-04-24	30.20	30.54	30.11	30.49	3509290
2024-04-25	30.33	30.49	29.52	30.28	4689215
2024-04-26	30.11	30.39	30.03	30.25	2670272
2024-04-29	30.49	31.06	30.41	30.86	3972934
2024-04-30	31.03	31.66	30.61	31.39	7773713
2024-05-01	31.15	31.42	29.76	29.93	10026243
2024-05-02	29.65	29.74	27.83	28.41	12581749
2024-05-03	28.70	29.48	28.48	28.68	5229141
2024-05-06	29.07	29.29	28.72	29.04	5491417
2024-05-07	29.20	30.10	29.13	29.88	5205289
2024-05-08	29.42	29.81	29.33	29.57	3194815
2024-05-09	29.70	30.11	29.45	29.89	3286703
2024-05-10	30.05	30.15	29.37	29.43	2775291
2024-05-13	29.74	30.00	29.40	29.46	2796897
2024-05-14	29.89	30.24	29.76	30.08	3642843
2024-05-15	30.25	30.28	29.70	30.21	3069298
2024-05-16	30.20	30.89	30.15	30.77	3965832
2024-05-17	30.90	30.90	30.40	30.61	2375190
2024-05-20	30.57	30.91	30.51	30.78	4018566
2024-05-21	30.66	30.94	30.25	30.86	3378322
2024-05-22	30.55	32.29	30.49	31.75	4531144
2024-05-23	32.00	32.10	30.99	31.04	2987335
2024-05-24	31.15	31.31	30.70	30.98	2760302
2024-05-28	31.08	31.40	30.99	31.13	4129651
2024-05-29	30.58	31.08	29.75	29.78	4085247
2024-05-30	29.75	30.45	29.75	30.06	5598565
2024-05-31	30.12	30.97	29.92	30.93	6780864
2024-06-03	31.00	31.20	29.45	30.59	3771766
2024-06-04	30.20	30.29	29.71	29.75	3174739
2024-06-05	29.83	29.88	28.91	28.93	3292630
2024-06-06	29.09	29.35	28.82	29.06	3171282
2024-06-07	28.77	28.89	28.26	28.28	3839442
2024-06-10	28.21	28.86	27.94	28.76	5158604
2024-06-11	28.30	28.34	27.94	28.29	4447852
2024-06-12	28.80	28.88	27.76	28.08	3644042
2024-06-13	28.01	28.27	27.46	27.58	3223139
2024-06-14	27.45	27.51	26.95	27.16	3817899
2024-06-17	27.00	27.16	26.67	26.90	3454066
2024-06-18	26.89	27.63	26.88	27.16	3803659
2024-06-20	27.23	27.96	27.16	27.72	4604409
2024-06-21	27.79	28.31	27.64	27.80	14773772
2024-06-24	28.18	29.28	27.95	29.11	6406747
2024-06-25	28.78	29.48	28.70	29.36	5700352
2024-06-26	29.23	29.64	29.08	29.60	3739414
2024-06-27	29.37	29.86	29.37	29.52	4120149
2024-06-28	29.83	29.87	28.79	28.90	6828970
2024-07-01	28.95	29.00	27.95	27.96	3379383
2024-07-02	28.05	28.32	27.54	27.77	3523827
2024-07-03	27.96	28.15	27.55	27.55	2002087
2024-07-05	27.52	27.58	27.01	27.18	5607192
2024-07-08	27.23	27.40	26.80	27.06	4692445
2024-07-09	26.98	27.26	26.81	26.91	4588404
2024-07-10	27.00	27.00	26.54	26.83	2995873
2024-07-11	27.18	28.28	27.15	28.09	4007224
2024-07-12	28.42	28.65	28.10	28.39	2903146
2024-07-15	28.29	28.95	27.99	28.85	3327276
2024-07-16	28.37	29.81	28.37	29.78	3543718
2024-07-17	29.78	30.77	29.67	30.61	5437006
2024-07-18	30.35	30.75	29.79	29.83	3671425
2024-07-19	29.90	29.90	29.18	29.64	2600474
2024-07-22	29.79	29.85	29.01	29.39	2242941
2024-07-23	29.07	29.15	28.64	28.67	2453620
2024-07-24	28.77	29.07	28.54	28.56	2435952
2024-07-25	28.51	29.63	28.40	29.30	2924598
2024-07-26	29.46	29.76	29.27	29.57	2132207
2024-07-29	29.47	29.57	28.82	29.21	2282820
2024-07-30	29.01	29.70	29.01	29.57	2076300
2024-07-31	29.70	30.36	29.57	29.77	2858814
2024-08-01	29.68	29.94	28.64	28.86	2416812
2024-08-02	28.35	28.35	27.12	27.38	3921706
2024-08-05	26.74	26.95	26.09	26.52	4414927
2024-08-06	26.59	27.23	26.48	26.99	3557212
2024-08-07	27.48	27.98	26.60	26.60	5303990
2024-08-08	26.85	27.27	26.70	26.82	4564892
2024-08-09	26.81	27.13	26.38	27.05	3980364
2024-08-12	27.16	27.63	27.06	27.36	3164430
2024-08-13	27.45	28.47	27.45	28.10	3679836
2024-08-14	27.98	28.05	27.63	27.64	2632744
2024-08-15	28.08	28.45	27.63	27.70	2941776
2024-08-16	27.70	27.93	27.51	27.72	3367860
2024-08-19	27.80	28.44	27.80	27.95	3087695
2024-08-20	27.97	27.97	27.21	27.26	2772671
2024-08-21	27.54	28.29	27.43	27.92	2858562
2024-08-22	27.91	27.97	27.57	27.80	2152382
2024-08-23	28.00	28.55	27.82	28.52	1964553
2024-08-26	28.71	29.23	28.62	28.65	2257084
2024-08-27	28.50	29.02	28.39	28.89	2452159
2024-08-28	28.61	28.93	28.42	28.66	2582208
2024-08-29	28.94	29.18	28.33	28.61	3149404
2024-08-30	28.70	28.82	28.30	28.57	3682568
2024-09-03	28.25	28.28	27.27	27.45	4333242
2024-09-04	27.54	27.77	27.29	27.15	2874064
2024-09-05	27.35	27.51	26.51	26.55	2998487
2024-09-06	26.47	26.50	25.56	25.58	5409995
2024-09-09	25.61	25.68	25.04	25.06	4315897
2024-09-10	25.00	25.00	24.28	24.54	6005941
2024-09-11	24.63	24.94	24.12	24.89	4453651
2024-09-12	24.91	25.39	24.82	25.18	2963086
2024-09-13	25.48	26.47	25.42	26.39	5898749
2024-09-16	25.48	26.00	25.06	25.43	4680779
2024-09-17	25.55	25.95	25.55	25.65	3000782
2024-09-18	25.70	26.34	25.67	25.88	3217456
2024-09-19	26.50	27.00	26.15	26.73	5572603
2024-09-20	26.46	26.56	25.49	25.56	12540185
2024-09-23	25.59	25.76	25.22	25.34	4679713
2024-09-24	25.81	26.42	25.52	25.60	4387026
2024-09-25	26.01	26.02	25.32	25.35	3006389
2024-09-26	25.76	27.00	25.66	26.53	5848372
2024-09-27	26.69	27.53	26.69	27.02	3531138
2024-09-30	26.93	27.14	26.60	26.78	3106044
2024-10-01	26.68	27.27	26.34	27.05	3565734
2024-10-02	27.31	27.72	26.87	27.10	3115116
2024-10-03	26.78	26.92	26.36	26.79	2951169
2024-10-04	27.10	27.24	26.82	26.93	2025737
2024-10-07	26.96	26.96	25.50	25.74	5197602
2024-10-08	25.40	25.86	24.98	25.81	5658281
2024-10-09	25.72	26.08	25.21	25.27	5241807
2024-10-10	25.74	26.85	25.68	26.39	6713577
2024-10-11	26.38	26.63	26.14	26.16	3071052
2024-10-14	25.90	26.31	25.79	26.15	3934503
2024-10-15	25.92	26.09	25.50	25.53	3849446
2024-10-16	25.73	26.22	25.66	26.06	3569497
2024-10-17	25.80	25.97	25.51	25.97	3606394
2024-10-18	26.24	26.55	26.12	26.26	3322861
2024-10-21	26.34	26.39	25.83	26.02	2155638
2024-10-22	26.02	26.47	25.71	26.44	2152555
2024-10-23	26.18	26.60	26.18	26.47	3377427
2024-10-24	26.70	26.81	25.99	26.71	4805339
2024-10-25	26.98	27.41	26.85	26.94	3651031
2024-10-28	26.92	27.32	26.78	27.25	2805363
2024-10-29	27.21	27.39	26.67	26.69	2975143
2024-10-30	26.74	27.40	26.73	27.17	3044576
2024-10-31	27.34	27.48	26.76	26.76	3314660
2024-11-01	26.83	27.29	26.70	26.89	2132178
2024-11-04	28.39	29.20	28.26	28.33	7448568
2024-11-05	27.86	28.28	27.50	28.08	3095175
2024-11-06	28.53	28.83	27.00	27.59	5560773
2024-11-07	27.81	28.55	27.56	28.34	5269771
2024-11-08	28.02	28.08	27.39	27.73	3728077
2024-11-11	27.69	28.29	27.60	28.03	3445185
2024-11-12	27.59	27.81	25.30	25.86	7630251
2024-11-13	25.86	26.78	25.79	26.12	5096062
2024-11-14	26.00	26.40	25.66	26.32	3367956
2024-11-15	26.74	26.97	26.36	26.38	3414113
2024-11-18	26.34	26.46	25.71	25.81	3066929
2024-11-19	25.50	25.78	25.38	25.39	3299415
2024-11-20	25.25	25.59	25.18	25.44	5157421
2024-11-21	25.55	26.14	25.48	26.05	4545184
2024-11-22	25.93	26.25	25.79	26.03	3653621
2024-11-25	26.11	26.44	26.01	26.23	6762147
2024-11-26	26.00	26.03	25.32	25.40	4273121
2024-11-27	25.49	25.98	25.40	25.73	4165276
2024-11-29	25.72	26.81	25.71	26.46	6004627
2024-12-02	26.55	27.78	26.41	27.58	7008648
2024-12-03	27.80	27.89	27.07	27.58	4220840
2024-12-04	27.71	27.84	26.58	26.51	3423120
2024-12-05	26.47	26.77	25.60	25.61	4612715
2024-12-06	25.73	25.91	25.33	25.58	3238415
2024-12-09	25.97	26.94	25.89	26.01	5160697
2024-12-10	25.90	26.25	25.34	25.82	4383355
2024-12-11	26.11	26.85	26.02	26.77	5572194
2024-12-12	26.70	26.87	26.33	26.66	3671241
2024-12-13	26.59	27.14	26.37	26.79	3141038
2024-12-16	26.47	26.53	25.83	25.84	4010005
2024-12-17	25.72	26.06	25.17	25.44	4264697
2024-12-18	25.30	25.63	24.24	24.28	4187960
2024-12-19	24.39	24.56	23.70	23.88	4698786
2024-12-20	23.87	24.37	23.84	24.07	8033756
2024-12-23	24.16	24.39	23.60	24.28	4802278
2024-12-24	24.21	24.36	23.94	24.27	1457947
2024-12-26	24.15	24.33	24.01	24.08	2239405
2024-12-27	24.08	24.22	23.65	23.87	2922249
2024-12-30	23.79	24.15	23.56	24.00	3760067
2024-12-31	24.20	24.78	24.17	24.58	4551474
2025-01-02	24.79	25.02	24.31	24.38	3116694
2025-01-03	24.44	25.59	24.43	25.15	6858495
2025-01-06	25.77	26.18	25.24	25.39	6549979
2025-01-07	25.45	25.59	25.12	25.25	4964902
2025-01-08	25.03	25.06	24.59	24.68	4590614
2025-01-10	24.75	25.08	24.08	24.83	4432762
2025-01-13	25.44	26.82	25.44	26.82	6320728
2025-01-14	26.83	27.16	26.56	27.14	4728318
2025-01-15	27.49	27.56	26.96	27.02	4189730
2025-01-16	26.91	26.98	26.56	26.72	4254291
2025-01-17	26.86	27.31	26.60	27.14	4350784
2025-01-21	26.95	27.17	26.61	27.11	4686680
2025-01-22	27.83	28.75	27.77	27.80	6783482
2025-01-23	27.72	28.85	27.64	28.80	4814349
2025-01-24	28.93	28.93	28.09	28.21	4983603
2025-01-27	28.50	28.59	27.88	27.99	3659738
2025-01-28	28.10	28.24	27.75	28.18	3872320
2025-01-29	28.21	28.83	28.14	28.68	3630862
2025-01-30	28.67	28.74	28.27	28.58	3722052
2025-01-31	28.51	28.55	27.69	27.89	3160345
2025-02-03	26.97	27.28	26.16	27.06	6847722
2025-02-04	27.50	28.40	27.40	28.21	3692362
2025-02-05	28.16	28.69	27.78	27.80	7700092
2025-02-06	28.01	28.12	26.35	26.49	6560905
2025-02-07	26.45	26.90	26.25	26.85	4642500
2025-02-10	27.16	27.54	26.71	27.43	3747563
2025-02-11	27.25	27.45	26.77	26.95	3661918
2025-02-12	26.60	26.98	25.34	26.14	7169963
2025-02-13	26.26	26.69	25.93	26.43	3200908
2025-02-14	26.60	26.78	26.38	26.51	3089443
2025-02-18	26.59	27.14	26.26	27.12	4505946
2025-02-19	26.76	27.26	26.62	27.13	4815825
2025-02-20	27.29	27.43	26.14	26.62	5755453
2025-02-21	26.75	26.86	25.68	25.76	5590621
2025-02-24	25.80	25.90	25.27	25.34	3648122
2025-02-25	25.40	25.81	25.19	25.51	5947182
2025-02-26	25.47	25.66	25.01	25.22	4166777
2025-02-27	25.42	25.51	25.04	25.09	4727933
2025-02-28	24.50	24.73	23.05	23.92	35052972
2025-03-03	24.90	24.90	23.15	23.33	7806098
2025-03-04	22.98	23.74	22.48	23.08	12492007
2025-03-05	23.70	24.44	23.42	23.91	5632382
2025-03-06	23.94	25.08	23.94	24.72	5430965
2025-03-07	24.76	25.75	24.72	25.14	6437824
2025-03-10	25.11	25.77	24.65	24.88	5872955
2025-03-11	24.76	25.11	24.40	24.86	5096067
2025-03-12	24.92	25.11	24.59	24.69	4301160
2025-03-13	24.71	25.43	24.58	25.06	5091805
2025-03-14	25.40	25.99	25.29	25.90	4969500
2025-03-17	25.92	26.71	25.92	26.53	4553625
2025-03-18	26.72	27.40	26.61	27.20	7324574
2025-03-19	27.86	28.34	27.54	27.97	8366023
2025-03-20	28.23	28.66	27.80	28.38	7319425
2025-03-21	28.18	28.31	27.76	27.83	7382854
2025-03-24	27.83	28.12	27.36	27.63	4534526
2025-03-25	27.68	27.90	26.64	27.18	8391831
2025-03-26	27.20	27.38	26.83	27.12	4987441
2025-03-27	27.00	27.72	26.83	27.48	3460649
2025-03-28	27.51	27.80	27.15	27.25	3660044
2025-03-31	26.85	27.21	26.65	27.01	4011153
2025-04-01	27.13	27.19	26.43	26.80	3917885
2025-04-02	26.25	26.52	26.00	26.47	3568839
2025-04-03	25.40	26.59	25.27	25.96	7708170
2025-04-04	24.97	25.01	22.69	23.45	10127016
2025-04-07	22.76	24.61	22.36	23.57	8016574
2025-04-08	24.30	24.48	22.37	22.76	7912787
2025-04-09	22.54	25.13	22.46	24.68	9313881
2025-04-10	24.28	24.61	23.62	24.20	4766328
2025-04-11	24.61	25.94	24.35	25.81	6243887
2025-04-14	25.75	27.00	25.59	26.58	5222265
2025-04-15	26.61	26.88	26.26	26.39	3281102
2025-04-16	26.38	27.66	26.30	26.97	5903469
2025-04-17	27.15	27.49	26.88	27.27	4209661
2025-04-21	27.16	27.73	26.92	27.20	3605250
2025-04-22	27.49	27.93	27.16	27.86	4215127
2025-04-23	28.00	28.38	27.17	27.95	4865211
2025-04-24	28.40	29.22	28.15	28.93	6142975
2025-04-25	28.75	29.17	28.69	29.13	3649321
2025-04-28	29.11	29.84	29.11	29.54	5474133
2025-04-29	29.54	30.39	29.14	30.25	6186865
2025-04-30	29.93	30.52	29.41	30.40	5790304
2025-05-01	30.50	30.90	30.36	30.47	6293577
2025-05-02	30.83	30.84	30.22	30.51	5618981
2025-05-05	30.52	30.86	30.21	30.60	6002288
2025-05-06	30.74	31.09	30.32	30.45	7594504
2025-05-07	30.37	31.99	29.45	31.56	11988055
2025-05-08	32.16	32.42	31.37	32.25	6388224
2025-05-09	32.28	32.71	31.85	32.67	4675262
2025-05-12	33.02	33.32	32.58	32.95	6073145
2025-05-13	33.27	34.42	33.06	34.23	6670968
2025-05-14	34.23	34.23	33.41	33.68	4988847
2025-05-15	33.64	34.78	33.52	34.67	5202570
2025-05-16	34.51	35.32	34.46	35.21	5309575
2025-05-19	34.98	35.47	34.64	35.35	3951053
2025-05-20	35.37	35.96	35.23	35.53	4449931
2025-05-21	35.10	35.90	35.07	35.54	4224967
2025-05-22	35.39	35.54	34.97	35.01	3168694
2025-05-23	34.71	35.17	34.60	35.10	2932793
2025-05-27	35.23	36.14	35.13	36.05	5188991
2025-05-28	35.92	36.21	35.78	36.03	2519213
2025-05-29	36.10	36.12	35.63	35.91	3690939
2025-05-30	35.82	36.34	35.68	36.14	6944306
2025-06-02	36.15	36.89	36.12	36.79	5103248
2025-06-03	36.64	37.43	36.41	36.95	4676662
2025-06-04	37.39	37.69	36.68	36.60	4775818
2025-06-05	36.79	36.89	36.25	36.40	6218494
2025-06-06	34.30	35.44	33.99	34.80	11037580
2025-06-09	34.93	35.28	34.58	34.59	6053151
2025-06-10	34.73	34.85	34.04	34.08	8516093
2025-06-11	34.18	34.72	33.51	34.65	7543550
2025-06-12	34.53	34.93	34.08	34.59	5317292
2025-06-13	34.69	36.25	34.58	35.76	8012920
2025-06-16	35.84	36.74	35.51	36.01	5856916
2025-06-17	35.91	36.39	35.79	36.16	4874194
2025-06-18	36.35	36.98	36.15	36.44	5797258
2025-06-20	36.47	36.59	35.87	36.34	10469162
2025-06-23	36.37	36.77	35.72	36.04	6638960
2025-06-24	35.70	35.92	35.36	35.54	3808542
2025-06-25	35.61	36.09	35.25	35.47	3972710
2025-06-26	35.53	35.85	35.14	35.18	3770178
2025-06-27	35.12	35.41	34.88	35.32	4663710

Explore More About MOS

Coins representing dividend payouts and trends

MOS Dividend History

Discover The Mosaic Co'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

MOS Stock Split History

Discover The Mosaic Co'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

MOS Historical Prices

Explore The Mosaic Co's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics